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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 75.99 | 77.35 | 75.67 | 76.84 | -0.92% | 540,919 |
| 2026-06-12 | 76.93 | 78.00 | 76.50 | 77.55 | +0.98% | 553,200 |
| 2026-06-11 | 77.63 | 78.89 | 76.75 | 76.80 | -0.43% | 510,212 |
| 2026-06-10 | 77.78 | 78.17 | 76.97 | 77.13 | +0.42% | 555,329 |
| 2026-06-09 | 76.30 | 77.51 | 75.86 | 76.81 | -0.79% | 603,988 |
| 2026-06-05 | 77.76 | 78.16 | 77.28 | 77.42 | +1.28% | 625,000 |
| 2026-06-02 | 76.50 | 77.12 | 75.85 | 76.44 | -0.65% | 993,408 |
| 2026-06-01 | 77.25 | 77.64 | 76.75 | 76.94 | -0.40% | 656,900 |
| 2026-05-29 | 77.82 | 78.32 | 77.07 | 77.25 | -1.11% | 923,400 |
| 2026-05-28 | 78.32 | 78.49 | 77.60 | 78.12 | -0.23% | 651,000 |
| 2026-05-27 | 79.05 | 79.72 | 78.18 | 78.30 | -1.93% | 733,943 |
| 2026-05-26 | 80.63 | 80.94 | 79.56 | 79.84 | -1.33% | 577,400 |
| 2026-05-22 | 81.24 | 81.69 | 80.20 | 80.92 | -0.43% | 739,227 |
| 2026-05-21 | 81.94 | 82.10 | 80.37 | 81.27 | -1.17% | 2,116,501 |
| 2026-05-20 | 84.39 | 84.58 | 81.65 | 82.23 | -2.80% | 1,266,449 |
| 2026-05-19 | 83.21 | 85.20 | 82.86 | 84.60 | +2.00% | 945,543 |
| 2026-05-18 | 81.60 | 83.39 | 81.60 | 82.94 | +2.11% | 954,200 |
| 2026-05-15 | 82.06 | 82.40 | 80.86 | 81.23 | -0.34% | 910,600 |
| 2026-05-14 | 79.24 | 81.90 | 79.24 | 81.51 | +1.05% | 817,543 |
| 2026-05-13 | 80.20 | 81.19 | 79.77 | 80.66 | +0.32% | 808,331 |
| 2026-05-12 | 79.68 | 80.65 | 79.30 | 80.40 | +1.21% | 655,330 |
| 2026-05-11 | 80.15 | 80.80 | 79.22 | 79.44 | -0.10% | 566,414 |
| 2026-05-08 | 80.58 | 80.90 | 79.47 | 79.52 | -0.87% | 739,269 |
| 2026-05-07 | 80.98 | 81.36 | 79.63 | 80.22 | -14.61% | 1,178,500 |
| 2026-04-10 | 94.47 | 95.17 | 93.65 | 93.95 | -1.14% | 410,600 |
| 2026-04-09 | 95.61 | 96.31 | 94.81 | 95.03 | -0.58% | 539,100 |
| 2026-04-08 | 93.37 | 96.10 | 93.37 | 95.58 | -0.42% | 865,669 |
| 2026-04-07 | 95.02 | 96.71 | 94.99 | 95.98 | +1.67% | 642,388 |
| 2026-04-06 | 94.38 | 94.79 | 93.85 | 94.40 | -0.04% | 378,174 |
| 2026-04-02 | 94.20 | 95.03 | 93.45 | 94.44 | +1.69% | 586,837 |
| 2026-04-01 | 93.11 | 94.11 | 92.47 | 92.87 | -1.16% | 661,235 |
| 2026-03-31 | 94.89 | 95.27 | 93.14 | 93.96 | -1.08% | 1,146,945 |
| 2026-03-30 | 96.31 | 96.31 | 94.53 | 94.99 | +0.33% | 533,741 |
| 2026-03-26 | 94.47 | 95.10 | 94.22 | 94.68 | +0.30% | 548,450 |
| 2026-03-25 | 94.73 | 95.35 | 94.14 | 94.40 | -0.40% | 794,898 |
| 2026-03-24 | 93.18 | 95.29 | 92.15 | 94.78 | +1.85% | 913,729 |
| 2026-03-23 | 91.89 | 94.36 | 91.69 | 93.06 | +1.48% | 926,200 |
| 2026-03-20 | 92.95 | 94.13 | 91.58 | 91.70 | -1.89% | 2,547,540 |
| 2026-03-19 | 92.88 | 94.28 | 92.10 | 93.47 | +1.16% | 776,430 |
| 2026-03-18 | 93.34 | 93.34 | 91.79 | 92.40 | -1.12% | 683,227 |
| 2026-03-17 | 95.10 | 95.10 | 93.27 | 93.45 | -1.23% | 684,308 |
| 2026-03-16 | 96.77 | 97.06 | 94.29 | 94.61 | -1.75% | 826,363 |
| 2026-03-13 | 94.56 | 96.78 | 94.27 | 96.30 | +2.73% | 812,334 |
| 2026-03-12 | 92.54 | 94.69 | 92.40 | 93.74 | +1.44% | 843,701 |
| 2026-03-11 | 90.88 | 92.59 | 90.41 | 92.41 | — | 632,736 |