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 | 61.76 | 62.69 | 59.63 | 61.28 | -7.25% | 954,225 |
| 2026-06-17 | 66.18 | 67.30 | 65.65 | 66.07 | -1.15% | 456,467 |
| 2026-06-16 | 65.66 | 67.63 | 65.66 | 66.84 | +1.61% | 461,918 |
| 2026-06-15 | 66.58 | 67.50 | 65.51 | 65.78 | -1.36% | 378,600 |
| 2026-06-12 | 66.70 | 67.51 | 66.05 | 66.69 | -0.34% | 265,100 |
| 2026-06-11 | 66.19 | 67.31 | 65.71 | 66.92 | +0.10% | 450,839 |
| 2026-06-10 | 66.45 | 67.68 | 65.81 | 66.85 | -0.45% | 355,100 |
| 2026-06-09 | 65.92 | 67.86 | 65.90 | 67.15 | +0.87% | 387,432 |
| 2026-06-08 | 66.79 | 67.69 | 66.15 | 66.57 | -1.06% | 429,427 |
| 2026-06-05 | 68.08 | 68.83 | 66.67 | 67.28 | -0.22% | 415,132 |
| 2026-06-04 | 68.07 | 68.47 | 66.48 | 67.43 | +1.78% | 469,000 |
| 2026-06-03 | 67.91 | 68.36 | 66.16 | 66.25 | -4.46% | 433,613 |
| 2026-06-02 | 69.89 | 69.96 | 68.59 | 69.34 | -2.56% | 479,600 |
| 2026-06-01 | 70.15 | 71.78 | 69.62 | 71.16 | +1.98% | 529,335 |
| 2026-05-29 | 68.10 | 70.43 | 67.57 | 69.78 | +3.18% | 343,215 |
| 2026-05-28 | 67.09 | 67.94 | 66.62 | 67.63 | +0.88% | 382,701 |
| 2026-05-27 | 66.60 | 68.29 | 66.60 | 67.04 | +0.15% | 425,439 |
| 2026-05-26 | 66.75 | 67.64 | 66.22 | 66.94 | -0.04% | 405,705 |
| 2026-05-22 | 66.25 | 67.56 | 66.25 | 66.97 | +1.45% | 385,637 |
| 2026-05-21 | 64.94 | 66.03 | 63.97 | 66.01 | +0.93% | 496,549 |
| 2026-05-20 | 63.95 | 65.62 | 62.74 | 65.40 | +1.10% | 387,800 |
| 2026-05-19 | 65.40 | 66.85 | 64.53 | 64.69 | -0.60% | 543,400 |
| 2026-05-18 | 62.72 | 65.25 | 62.19 | 65.08 | +3.12% | 337,334 |
| 2026-05-15 | 62.81 | 63.66 | 62.25 | 63.11 | +1.28% | 451,100 |
| 2026-05-14 | 62.14 | 63.58 | 61.67 | 62.31 | +0.47% | 670,122 |
| 2026-05-13 | 62.50 | 63.24 | 60.80 | 62.02 | -1.85% | 700,537 |
| 2026-05-12 | 64.32 | 65.31 | 62.90 | 63.19 | -3.47% | 662,200 |
| 2026-05-11 | 67.52 | 68.25 | 65.02 | 65.46 | -4.03% | 551,100 |
| 2026-05-08 | 67.82 | 68.27 | 66.03 | 68.21 | +0.18% | 326,223 |
| 2026-05-07 | 67.06 | 69.57 | 66.76 | 68.09 | +2.13% | 502,435 |
| 2026-05-06 | 66.71 | 67.25 | 65.83 | 66.67 | -0.43% | 330,000 |
| 2026-05-05 | 66.00 | 67.04 | 65.58 | 66.96 | +0.66% | 388,300 |
| 2026-05-04 | 66.23 | 67.90 | 65.63 | 66.52 | -0.09% | 520,007 |
| 2026-05-01 | 66.19 | 67.34 | 66.12 | 66.58 | +1.74% | 604,400 |
| 2026-04-30 | 64.58 | 65.48 | 63.50 | 65.44 | -0.23% | 747,300 |
| 2026-04-29 | 72.99 | 73.02 | 61.91 | 65.59 | -10.77% | 1,920,505 |
| 2026-04-28 | 74.24 | 74.99 | 73.30 | 73.51 | +0.05% | 601,727 |
| 2026-04-27 | 72.33 | 73.85 | 72.33 | 73.47 | +1.06% | 451,036 |
| 2026-04-24 | 72.93 | 73.13 | 71.93 | 72.70 | -0.42% | 418,500 |
| 2026-04-23 | 74.61 | 75.07 | 71.96 | 73.01 | -4.41% | 509,412 |
| 2026-04-22 | 76.93 | 77.73 | 76.05 | 76.38 | -0.55% | 406,800 |
| 2026-04-21 | 77.50 | 78.60 | 76.71 | 76.80 | -0.18% | 757,010 |
| 2026-04-20 | 75.99 | 77.39 | 75.80 | 76.94 | +0.93% | 456,549 |
| 2026-04-17 | 75.91 | 77.81 | 75.91 | 76.23 | +1.28% | 619,528 |
| 2026-04-16 | 74.97 | 76.17 | 74.72 | 75.27 | — | 412,248 |