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 | 78.90 | 78.92 | 78.83 | 78.85 | +0.18% | 2,548,379 |
| 2026-06-17 | 78.97 | 79.01 | 78.71 | 78.71 | -0.37% | 3,823,531 |
| 2026-06-16 | 78.96 | 79.03 | 78.95 | 79.00 | +0.05% | 7,231,637 |
| 2026-06-15 | 79.01 | 79.07 | 78.95 | 78.96 | +0.06% | 6,155,400 |
| 2026-06-12 | 78.93 | 78.94 | 78.83 | 78.91 | -0.03% | 9,946,323 |
| 2026-06-11 | 78.74 | 78.94 | 78.69 | 78.93 | +0.29% | 3,100,000 |
| 2026-06-10 | 78.75 | 78.78 | 78.69 | 78.70 | -0.03% | 3,196,307 |
| 2026-06-09 | 78.72 | 78.75 | 78.65 | 78.72 | +0.11% | 3,065,636 |
| 2026-06-08 | 78.68 | 78.76 | 78.62 | 78.63 | +0.03% | 3,754,382 |
| 2026-06-05 | 78.70 | 78.72 | 78.60 | 78.61 | -0.29% | 3,122,812 |
| 2026-06-04 | 78.87 | 78.94 | 78.82 | 78.84 | +0.06% | 6,348,957 |
| 2026-06-03 | 78.78 | 78.79 | 78.73 | 78.79 | -0.08% | 3,382,123 |
| 2026-06-02 | 78.87 | 78.89 | 78.82 | 78.85 | -0.01% | 2,651,700 |
| 2026-06-01 | 78.80 | 78.99 | 78.71 | 78.86 | -0.42% | 7,175,072 |
| 2026-05-29 | 79.18 | 79.24 | 79.16 | 79.19 | +0.08% | 12,944,061 |
| 2026-05-28 | 79.09 | 79.18 | 79.04 | 79.13 | +0.08% | 2,882,246 |
| 2026-05-27 | 79.06 | 79.09 | 79.03 | 79.07 | +0.04% | 1,781,187 |
| 2026-05-26 | 79.00 | 79.06 | 78.97 | 79.04 | — | 2,665,115 |