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 |
|---|---|---|---|---|---|---|
| 2026-06-19 | 51.03 | 52.08 | 51.03 | 51.81 | +0.58% | 10,607,100 |
| 2026-06-18 | 52.15 | 52.51 | 51.31 | 51.51 | -1.68% | 8,396,500 |
| 2026-06-17 | 53.17 | 54.39 | 52.22 | 52.39 | -1.45% | 12,575,800 |
| 2026-06-16 | 52.55 | 53.71 | 52.48 | 53.16 | +0.30% | 12,142,000 |
| 2026-06-15 | 53.00 | 53.84 | 52.66 | 53.00 | +1.92% | 11,335,300 |
| 2026-06-12 | 51.94 | 52.84 | 51.74 | 52.00 | -0.52% | 8,527,400 |
| 2026-06-11 | 50.59 | 52.80 | 50.58 | 52.27 | +3.44% | 16,093,700 |
| 2026-06-10 | 50.10 | 50.67 | 49.76 | 50.53 | +0.14% | 8,974,400 |
| 2026-06-09 | 51.09 | 51.24 | 50.33 | 50.46 | -0.12% | 10,572,900 |
| 2026-06-08 | 51.01 | 51.05 | 50.05 | 50.52 | -0.47% | 8,031,400 |
| 2026-06-05 | 50.62 | 50.99 | 50.22 | 50.76 | +0.02% | 7,678,200 |
| 2026-06-03 | 51.25 | 51.60 | 50.57 | 50.75 | -3.07% | 10,278,500 |
| 2026-06-02 | 51.25 | 52.46 | 51.24 | 52.36 | +2.37% | 9,433,700 |
| 2026-06-01 | 52.50 | 52.55 | 50.93 | 51.15 | -2.44% | 10,050,200 |
| 2026-05-29 | 52.50 | 52.70 | 50.97 | 52.43 | -0.51% | 30,314,300 |
| 2026-05-28 | 52.81 | 53.41 | 52.31 | 52.70 | +0.25% | 6,791,400 |
| 2026-05-27 | 53.47 | 53.72 | 52.53 | 52.57 | -1.76% | 7,398,500 |
| 2026-05-26 | 53.89 | 54.19 | 52.81 | 53.51 | -1.64% | 8,985,300 |
| 2026-05-25 | 54.79 | 54.79 | 54.07 | 54.40 | +0.74% | 3,165,700 |
| 2026-05-22 | 54.07 | 54.55 | 53.12 | 54.00 | -1.24% | 6,763,900 |
| 2026-05-21 | 54.34 | 55.45 | 53.87 | 54.68 | -0.58% | 4,974,600 |
| 2026-05-20 | 54.17 | 55.53 | 54.10 | 55.00 | +2.19% | 9,342,500 |
| 2026-05-19 | 53.50 | 54.44 | 53.03 | 53.82 | -0.90% | 9,672,400 |
| 2026-05-18 | 54.54 | 55.09 | 54.05 | 54.31 | -0.66% | 7,642,100 |
| 2026-05-15 | 54.16 | 54.94 | 53.92 | 54.67 | -1.23% | 8,806,700 |
| 2026-05-14 | 55.80 | 56.00 | 55.00 | 55.35 | +0.75% | 4,912,300 |
| 2026-05-13 | 57.23 | 57.34 | 54.82 | 54.94 | -4.20% | 11,415,700 |
| 2026-05-12 | 56.74 | 57.80 | 56.39 | 57.35 | +0.44% | 9,490,000 |
| 2026-05-11 | 58.06 | 58.74 | 56.78 | 57.10 | -2.81% | 10,667,300 |
| 2026-05-08 | 58.81 | 59.23 | 58.40 | 58.75 | +1.08% | 10,867,300 |
| 2026-05-07 | 61.00 | 61.55 | 57.54 | 58.12 | -5.95% | 18,791,000 |
| 2026-05-06 | 62.41 | 62.82 | 61.80 | 61.80 | -0.42% | 10,255,100 |
| 2026-05-05 | 61.82 | 62.50 | 61.38 | 62.06 | +0.27% | 10,853,500 |
| 2026-05-04 | 62.06 | 63.27 | 61.37 | 61.89 | -0.26% | 13,767,000 |
| 2026-04-30 | 60.99 | 62.26 | 60.99 | 62.05 | +2.56% | 12,077,300 |
| 2026-04-29 | 61.82 | 62.09 | 60.31 | 60.50 | -2.55% | 11,599,000 |
| 2026-04-28 | 61.70 | 62.20 | 61.05 | 62.08 | -0.59% | 5,493,800 |
| 2026-04-27 | 63.06 | 63.29 | 62.32 | 62.45 | -0.67% | 4,381,100 |
| 2026-04-24 | 63.69 | 63.69 | 62.37 | 62.87 | -0.65% | 7,705,200 |
| 2026-04-23 | 63.24 | 63.88 | 62.75 | 63.28 | +0.32% | 7,751,800 |
| 2026-04-22 | 63.87 | 64.30 | 62.47 | 63.08 | -1.33% | 8,262,200 |
| 2026-04-20 | 63.49 | 64.68 | 63.09 | 63.93 | +0.69% | 10,073,600 |
| 2026-04-17 | 67.12 | 67.84 | 62.90 | 63.49 | -3.16% | 16,945,200 |
| 2026-04-16 | 66.50 | 66.59 | 65.24 | 65.56 | -1.07% | 9,103,700 |
| 2026-04-15 | 66.80 | 67.34 | 66.20 | 66.27 | — | 14,169,200 |