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 | 69.58 | 72.36 | 69.25 | 71.18 | +2.05% | 39,018,773 |
| 2026-06-17 | 69.35 | 69.81 | 68.18 | 69.75 | -0.70% | 30,742,116 |
| 2026-06-16 | 69.30 | 72.21 | 69.02 | 70.24 | +1.36% | 33,373,825 |
| 2026-06-15 | 69.00 | 69.77 | 68.01 | 69.30 | +3.19% | 34,192,060 |
| 2026-06-12 | 69.50 | 70.66 | 67.16 | 67.16 | -2.96% | 51,084,297 |
| 2026-06-11 | 69.62 | 70.50 | 68.64 | 69.21 | -1.27% | 32,809,826 |
| 2026-06-10 | 73.50 | 73.71 | 69.51 | 70.10 | -6.03% | 53,450,883 |
| 2026-06-09 | 76.33 | 76.75 | 73.75 | 74.60 | +0.11% | 43,023,675 |
| 2026-06-08 | 73.00 | 77.28 | 72.72 | 74.52 | -0.75% | 56,807,485 |
| 2026-06-05 | 74.48 | 77.63 | 72.14 | 75.08 | +1.25% | 53,179,528 |
| 2026-06-04 | 75.60 | 77.46 | 74.03 | 74.15 | -2.25% | 36,888,111 |
| 2026-06-03 | 76.24 | 77.83 | 75.30 | 75.86 | -0.80% | 42,015,149 |
| 2026-06-02 | 74.96 | 77.74 | 74.88 | 76.47 | +2.64% | 36,451,562 |
| 2026-06-01 | 74.00 | 76.44 | 73.00 | 74.50 | +0.73% | 44,766,755 |
| 2026-05-29 | 77.15 | 78.25 | 73.40 | 73.96 | -3.89% | 40,879,085 |
| 2026-05-28 | 78.00 | 78.10 | 75.28 | 76.95 | -1.47% | 41,692,330 |
| 2026-05-27 | 79.85 | 80.43 | 77.79 | 78.10 | -3.44% | 50,833,618 |
| 2026-05-26 | 79.35 | 84.05 | 79.22 | 80.88 | +2.60% | 71,004,396 |
| 2026-05-25 | 79.40 | 79.86 | 76.90 | 78.83 | -0.20% | 42,819,763 |
| 2026-05-22 | 77.87 | 79.36 | 76.30 | 78.99 | +1.57% | 49,466,879 |
| 2026-05-21 | 77.00 | 80.75 | 77.00 | 77.77 | +1.32% | 66,777,930 |
| 2026-05-20 | 77.16 | 77.58 | 75.69 | 76.76 | -1.34% | 32,448,528 |
| 2026-05-19 | 77.60 | 77.88 | 75.90 | 77.80 | +0.57% | 35,412,768 |
| 2026-05-18 | 77.42 | 79.30 | 76.62 | 77.36 | +0.05% | 54,706,918 |
| 2026-05-15 | 74.49 | 79.88 | 74.49 | 77.32 | +3.90% | 71,910,809 |
| 2026-05-14 | 76.46 | 76.55 | 74.40 | 74.42 | -2.67% | 29,112,196 |
| 2026-05-13 | 75.37 | 76.77 | 73.78 | 76.46 | +1.34% | 51,015,649 |
| 2026-05-12 | 77.48 | 78.08 | 75.25 | 75.45 | -2.63% | 44,550,855 |
| 2026-05-11 | 75.50 | 78.24 | 75.20 | 77.49 | +3.32% | 62,854,759 |
| 2026-05-08 | 74.67 | 76.21 | 74.53 | 75.00 | -0.73% | 51,031,883 |
| 2026-05-07 | 71.90 | 76.19 | 71.77 | 75.55 | +6.30% | 86,762,787 |
| 2026-05-06 | 69.98 | 71.55 | 69.01 | 71.07 | +3.60% | 55,304,719 |
| 2026-04-30 | 67.67 | 70.41 | 67.42 | 68.60 | +1.49% | 55,786,643 |
| 2026-04-29 | 61.99 | 67.67 | 61.80 | 67.59 | +10.15% | 89,263,341 |
| 2026-04-28 | 64.00 | 64.00 | 60.13 | 61.36 | -6.66% | 67,554,140 |
| 2026-04-27 | 64.11 | 66.55 | 64.02 | 65.74 | +1.53% | 37,246,332 |
| 2026-04-24 | 65.02 | 65.29 | 63.63 | 64.75 | -0.90% | 34,527,235 |
| 2026-04-23 | 67.00 | 67.19 | 65.28 | 65.34 | -2.35% | 30,539,983 |
| 2026-04-22 | 65.86 | 67.12 | 65.32 | 66.91 | +1.32% | 28,032,876 |
| 2026-04-21 | 66.66 | 66.94 | 65.10 | 66.04 | -0.72% | 29,164,626 |
| 2026-04-20 | 66.00 | 66.97 | 65.61 | 66.52 | +1.31% | 33,218,149 |
| 2026-04-17 | 66.71 | 66.72 | 65.51 | 65.66 | -1.77% | 38,993,039 |
| 2026-04-16 | 68.33 | 68.68 | 66.66 | 66.84 | -1.56% | 41,058,955 |
| 2026-04-15 | 69.59 | 69.90 | 67.80 | 67.90 | -1.75% | 24,146,425 |
| 2026-04-14 | 68.13 | 69.47 | 68.11 | 69.11 | — | 27,326,125 |