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 | 80.61 | 80.95 | 78.94 | 79.29 | -0.36% | 18,900,850 |
| 2026-06-17 | 82.50 | 83.18 | 79.16 | 79.58 | -3.55% | 11,406,044 |
| 2026-06-16 | 84.65 | 85.41 | 82.22 | 82.51 | -1.86% | 7,894,204 |
| 2026-06-15 | 82.64 | 84.96 | 82.64 | 84.07 | +3.15% | 7,893,349 |
| 2026-06-12 | 81.72 | 82.13 | 80.50 | 81.50 | +0.80% | 4,953,969 |
| 2026-06-11 | 80.04 | 81.09 | 79.08 | 80.85 | +1.83% | 6,020,800 |
| 2026-06-10 | 83.51 | 83.79 | 79.00 | 79.40 | -5.21% | 11,366,200 |
| 2026-06-09 | 84.55 | 85.10 | 81.66 | 83.76 | -0.01% | 8,987,035 |
| 2026-06-08 | 81.67 | 84.17 | 81.51 | 83.77 | +2.02% | 8,935,329 |
| 2026-06-05 | 81.97 | 83.10 | 81.40 | 82.11 | -1.33% | 7,371,600 |
| 2026-06-04 | 82.06 | 83.64 | 81.64 | 83.22 | +1.86% | 6,859,300 |
| 2026-06-03 | 80.71 | 84.12 | 80.34 | 81.70 | -0.04% | 9,719,515 |
| 2026-06-02 | 82.89 | 84.21 | 81.02 | 81.73 | -1.15% | 10,550,800 |
| 2026-06-01 | 83.43 | 83.44 | 80.45 | 82.68 | -0.67% | 7,510,600 |
| 2026-05-29 | 84.80 | 85.01 | 81.22 | 83.24 | -1.32% | 15,553,448 |
| 2026-05-28 | 83.60 | 85.19 | 83.38 | 84.35 | +0.27% | 7,658,798 |
| 2026-05-27 | 80.65 | 84.52 | 80.65 | 84.12 | +5.43% | 10,371,323 |
| 2026-05-26 | 79.30 | 80.17 | 78.67 | 79.79 | +1.27% | 5,022,274 |
| 2026-05-22 | 78.00 | 79.85 | 77.69 | 78.79 | +2.05% | 6,446,196 |
| 2026-05-21 | 75.38 | 77.37 | 75.00 | 77.21 | +1.41% | 6,362,611 |
| 2026-05-20 | 73.39 | 76.16 | 73.19 | 76.14 | +4.83% | 8,069,100 |
| 2026-05-19 | 72.24 | 72.88 | 70.43 | 72.63 | -0.64% | 6,995,600 |
| 2026-05-18 | 74.82 | 74.98 | 73.09 | 73.10 | -2.35% | 5,651,726 |
| 2026-05-15 | 76.60 | 77.16 | 74.80 | 74.86 | -3.72% | 8,477,520 |
| 2026-05-14 | 75.88 | 79.27 | 75.88 | 77.75 | +2.56% | 8,035,000 |
| 2026-05-13 | 76.22 | 77.66 | 75.45 | 75.81 | -0.82% | 8,101,646 |
| 2026-05-12 | 75.40 | 76.89 | 74.96 | 76.44 | +1.53% | 5,272,620 |
| 2026-05-11 | 78.80 | 79.00 | 75.11 | 75.29 | -4.45% | 6,366,900 |
| 2026-05-08 | 79.13 | 79.33 | 78.07 | 78.80 | +0.50% | 2,950,300 |
| 2026-05-07 | 78.82 | 79.37 | 78.17 | 78.41 | -0.37% | 6,735,051 |
| 2026-05-06 | 78.20 | 79.45 | 77.83 | 78.70 | +3.35% | 5,434,800 |
| 2026-05-05 | 76.27 | 77.16 | 76.02 | 76.15 | +0.59% | 5,115,800 |
| 2026-05-04 | 75.91 | 77.01 | 75.21 | 75.70 | -0.09% | 7,765,400 |
| 2026-05-01 | 77.12 | 77.50 | 75.52 | 75.77 | -1.46% | 7,161,900 |
| 2026-04-30 | 77.12 | 78.08 | 76.51 | 76.89 | +0.35% | 11,020,600 |
| 2026-04-29 | 78.20 | 78.31 | 75.38 | 76.62 | -2.95% | 9,250,200 |
| 2026-04-28 | 78.02 | 79.40 | 74.78 | 78.95 | +1.27% | 15,041,700 |
| 2026-04-27 | 76.61 | 78.83 | 76.61 | 77.96 | -0.12% | 8,322,700 |
| 2026-04-24 | 78.23 | 78.52 | 76.92 | 78.05 | -0.60% | 6,123,400 |
| 2026-04-23 | 78.94 | 79.10 | 77.16 | 78.52 | -0.61% | 4,741,572 |
| 2026-04-22 | 79.59 | 79.80 | 78.63 | 79.00 | -0.06% | 3,170,214 |
| 2026-04-21 | 80.44 | 81.20 | 79.00 | 79.05 | -1.85% | 5,355,900 |
| 2026-04-20 | 80.86 | 81.16 | 80.33 | 80.54 | -0.96% | 3,958,857 |
| 2026-04-17 | 79.40 | 82.67 | 79.40 | 81.32 | +4.19% | 7,298,218 |
| 2026-04-16 | 77.59 | 78.35 | 77.01 | 78.05 | — | 5,615,113 |