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 | 65.15 | 66.27 | 64.83 | 65.35 | +0.71% | 1,440,300 |
| 2026-06-17 | 65.37 | 66.73 | 64.76 | 64.89 | -0.89% | 1,189,143 |
| 2026-06-16 | 67.07 | 67.17 | 65.43 | 65.47 | -2.37% | 1,057,424 |
| 2026-06-15 | 67.94 | 68.37 | 67.01 | 67.06 | +0.49% | 1,315,900 |
| 2026-06-12 | 66.00 | 66.87 | 65.58 | 66.73 | +1.46% | 728,537 |
| 2026-06-11 | 64.64 | 65.98 | 63.77 | 65.77 | +2.73% | 1,091,639 |
| 2026-06-10 | 65.60 | 65.79 | 63.98 | 64.02 | -3.13% | 1,121,280 |
| 2026-06-09 | 67.24 | 67.57 | 64.63 | 66.09 | -0.87% | 871,951 |
| 2026-06-08 | 66.76 | 67.18 | 66.25 | 66.67 | +0.88% | 828,709 |
| 2026-06-05 | 67.29 | 67.56 | 65.76 | 66.09 | -3.02% | 974,711 |
| 2026-06-04 | 68.22 | 68.70 | 67.12 | 68.15 | +0.00% | 1,015,862 |
| 2026-06-03 | 67.64 | 69.19 | 67.40 | 68.15 | +0.06% | 1,303,000 |
| 2026-06-02 | 65.63 | 68.78 | 65.63 | 68.11 | +4.54% | 1,384,709 |
| 2026-06-01 | 63.99 | 65.25 | 63.59 | 65.15 | +0.60% | 1,177,912 |
| 2026-05-29 | 66.00 | 66.69 | 64.59 | 64.76 | -2.06% | 1,828,200 |
| 2026-05-28 | 66.00 | 66.65 | 65.55 | 66.12 | -0.36% | 1,031,807 |
| 2026-05-27 | 66.00 | 66.95 | 66.00 | 66.36 | +1.78% | 899,339 |
| 2026-05-26 | 65.00 | 65.85 | 64.82 | 65.20 | +0.96% | 999,900 |
| 2026-05-22 | 63.83 | 64.75 | 63.58 | 64.58 | +2.36% | 952,486 |
| 2026-05-21 | 60.38 | 63.25 | 60.10 | 63.09 | +3.49% | 1,006,283 |
| 2026-05-20 | 59.52 | 60.99 | 59.05 | 60.96 | +2.59% | 1,043,629 |
| 2026-05-19 | 59.70 | 59.90 | 58.12 | 59.42 | -0.29% | 1,003,300 |
| 2026-05-18 | 60.58 | 60.58 | 59.35 | 59.59 | -1.34% | 729,906 |
| 2026-05-15 | 62.10 | 62.10 | 59.76 | 60.40 | -4.63% | 1,294,150 |
| 2026-05-14 | 62.71 | 64.35 | 62.71 | 63.33 | +1.46% | 1,276,759 |
| 2026-05-13 | 62.25 | 63.25 | 61.91 | 62.42 | +0.21% | 1,695,200 |
| 2026-05-12 | 62.63 | 62.65 | 61.08 | 62.29 | -0.40% | 1,009,026 |
| 2026-05-11 | 63.66 | 63.66 | 62.30 | 62.54 | -0.90% | 1,106,572 |
| 2026-05-08 | 61.59 | 63.15 | 61.59 | 63.11 | +3.05% | 1,175,732 |
| 2026-05-07 | 63.12 | 63.47 | 61.15 | 61.24 | -2.33% | 1,347,700 |
| 2026-05-06 | 61.63 | 63.28 | 61.35 | 62.70 | +4.41% | 1,532,100 |
| 2026-05-05 | 60.13 | 60.63 | 59.67 | 60.05 | +0.86% | 2,520,476 |
| 2026-05-04 | 60.17 | 61.02 | 58.60 | 59.54 | -2.12% | 2,308,424 |
| 2026-05-01 | 61.95 | 62.09 | 57.48 | 60.83 | -4.46% | 4,090,341 |
| 2026-04-30 | 62.14 | 64.61 | 62.07 | 63.67 | +3.06% | 3,627,546 |
| 2026-04-29 | 61.35 | 62.60 | 61.35 | 61.78 | -0.23% | 2,001,557 |
| 2026-04-28 | 61.72 | 62.60 | 61.30 | 61.92 | -0.58% | 1,427,100 |
| 2026-04-27 | 63.05 | 64.26 | 62.24 | 62.28 | -1.05% | 1,857,448 |
| 2026-04-24 | 63.05 | 63.60 | 62.73 | 62.94 | +1.19% | 2,175,840 |
| 2026-04-23 | 61.11 | 62.65 | 61.01 | 62.20 | +1.34% | 1,865,200 |
| 2026-04-22 | 62.40 | 62.44 | 61.30 | 61.38 | -0.47% | 1,370,868 |
| 2026-04-21 | 62.28 | 63.02 | 61.60 | 61.67 | -0.61% | 1,421,612 |
| 2026-04-20 | 60.62 | 62.21 | 60.60 | 62.05 | +2.46% | 1,265,421 |
| 2026-04-17 | 58.57 | 61.45 | 58.52 | 60.56 | +6.73% | 2,507,056 |
| 2026-04-16 | 56.66 | 57.42 | 56.24 | 56.74 | — | 1,403,814 |