Equities · Charts
Chart workstation
Candlestick or line, volume and moving averages for any US-listed equity or ETF.
Interactive Pro chart (MACD · RSI · crosshair) →·Total-return analysis →·Issuer cockpit →·Seasonality →
Historical prices
| Date | Open | High | Low | Close | Chg | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 43.57 | 45.24 | 43.33 | 44.20 | +1.80% | 9,449,094 |
| 2026-06-17 | 44.04 | 45.06 | 43.38 | 43.42 | -1.43% | 5,610,500 |
| 2026-06-16 | 44.63 | 44.95 | 43.81 | 44.05 | -1.03% | 3,774,267 |
| 2026-06-15 | 44.68 | 45.58 | 44.49 | 44.51 | +2.75% | 7,661,900 |
| 2026-06-12 | 43.33 | 43.62 | 41.86 | 43.32 | +1.48% | 5,863,204 |
| 2026-06-11 | 38.64 | 42.73 | 38.63 | 42.69 | +9.60% | 9,021,043 |
| 2026-06-10 | 41.06 | 41.15 | 38.16 | 38.95 | -5.83% | 6,930,300 |
| 2026-06-09 | 41.31 | 41.56 | 39.95 | 41.36 | +2.12% | 8,820,445 |
| 2026-06-08 | 41.04 | 41.67 | 40.48 | 40.50 | -1.89% | 5,012,717 |
| 2026-06-05 | 41.65 | 42.39 | 41.14 | 41.28 | -2.37% | 3,694,000 |
| 2026-06-04 | 42.73 | 43.22 | 42.10 | 42.28 | +0.38% | 3,887,388 |
| 2026-06-03 | 41.89 | 42.52 | 41.51 | 42.12 | -0.28% | 3,599,200 |
| 2026-06-02 | 41.20 | 42.78 | 41.05 | 42.24 | +2.40% | 3,607,902 |
| 2026-06-01 | 40.13 | 41.65 | 39.73 | 41.25 | +0.24% | 5,619,062 |
| 2026-05-29 | 40.56 | 42.22 | 40.19 | 41.15 | +0.32% | 7,042,000 |
| 2026-05-28 | 39.62 | 41.15 | 39.06 | 41.02 | +2.86% | 4,778,825 |
| 2026-05-27 | 39.53 | 40.17 | 39.45 | 39.88 | +1.73% | 5,688,105 |
| 2026-05-26 | 38.53 | 39.27 | 38.50 | 39.20 | +3.02% | 4,554,700 |
| 2026-05-22 | 38.10 | 38.18 | 37.20 | 38.05 | +0.82% | 3,885,997 |
| 2026-05-21 | 36.40 | 37.88 | 36.22 | 37.74 | +1.64% | 3,795,902 |
| 2026-05-20 | 36.03 | 37.31 | 35.53 | 37.13 | +4.24% | 5,467,713 |
| 2026-05-19 | 36.81 | 36.86 | 35.60 | 35.62 | -4.63% | 4,728,941 |
| 2026-05-18 | 37.72 | 38.29 | 37.25 | 37.35 | -0.35% | 3,910,500 |
| 2026-05-15 | 38.97 | 39.19 | 37.34 | 37.48 | -6.35% | 3,793,454 |
| 2026-05-14 | 40.85 | 41.01 | 39.95 | 40.02 | -1.04% | 3,501,773 |
| 2026-05-13 | 40.73 | 41.19 | 40.38 | 40.44 | -0.34% | 3,125,027 |
| 2026-05-12 | 40.96 | 41.27 | 39.92 | 40.58 | -0.78% | 3,352,735 |
| 2026-05-11 | 41.95 | 41.95 | 40.83 | 40.90 | -1.56% | 3,746,622 |
| 2026-05-08 | 41.90 | 42.56 | 41.28 | 41.55 | -0.19% | 5,216,204 |
| 2026-05-07 | 42.15 | 42.71 | 41.57 | 41.63 | -0.62% | 4,722,900 |
| 2026-05-06 | 41.07 | 42.29 | 40.99 | 41.89 | +6.02% | 6,138,300 |
| 2026-05-05 | 38.19 | 39.88 | 38.18 | 39.51 | +4.06% | 6,036,616 |
| 2026-05-04 | 39.27 | 40.05 | 37.95 | 37.97 | -3.70% | 6,912,258 |
| 2026-05-01 | 38.95 | 40.00 | 38.95 | 39.43 | +2.71% | 6,017,600 |
| 2026-04-30 | 37.90 | 39.24 | 36.69 | 38.39 | -3.25% | 12,401,126 |
| 2026-04-29 | 40.53 | 40.77 | 39.53 | 39.68 | -2.17% | 5,306,633 |
| 2026-04-28 | 40.22 | 41.03 | 39.02 | 40.56 | +1.30% | 7,122,203 |
| 2026-04-27 | 39.80 | 40.57 | 39.78 | 40.04 | +0.20% | 4,751,467 |
| 2026-04-24 | 40.25 | 40.42 | 39.55 | 39.96 | -1.38% | 4,488,171 |
| 2026-04-23 | 40.00 | 41.19 | 39.87 | 40.52 | +2.09% | 4,733,400 |
| 2026-04-22 | 41.45 | 41.54 | 39.37 | 39.69 | -3.71% | 5,159,729 |
| 2026-04-21 | 42.79 | 43.03 | 41.17 | 41.22 | -3.47% | 3,628,949 |
| 2026-04-20 | 42.60 | 42.98 | 42.28 | 42.70 | +1.09% | 4,085,500 |
| 2026-04-17 | 42.42 | 43.45 | 42.10 | 42.24 | +2.52% | 8,233,400 |
| 2026-04-16 | 41.56 | 41.91 | 41.01 | 41.20 | — | 5,351,415 |