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 | 60.78 | 60.90 | 60.22 | 60.24 | -0.54% | 12,961,677 |
| 2026-06-17 | 61.83 | 62.02 | 60.31 | 60.57 | -2.57% | 6,072,705 |
| 2026-06-16 | 62.29 | 62.55 | 61.76 | 62.17 | +0.05% | 4,558,200 |
| 2026-06-15 | 62.72 | 62.97 | 62.07 | 62.14 | -0.92% | 5,327,138 |
| 2026-06-12 | 62.18 | 62.84 | 62.16 | 62.72 | +1.31% | 5,768,633 |
| 2026-06-11 | 62.37 | 62.83 | 61.88 | 61.91 | -0.32% | 6,049,700 |
| 2026-06-10 | 61.69 | 62.41 | 61.61 | 62.11 | +1.40% | 6,447,600 |
| 2026-06-09 | 60.24 | 61.51 | 59.98 | 61.25 | +2.07% | 8,090,400 |
| 2026-06-08 | 60.71 | 60.96 | 59.85 | 60.01 | -1.36% | 6,536,000 |
| 2026-06-05 | 59.72 | 61.48 | 59.50 | 60.84 | +1.82% | 6,835,109 |
| 2026-06-04 | 60.48 | 60.63 | 59.51 | 59.75 | +0.05% | 5,964,103 |
| 2026-06-03 | 59.88 | 60.66 | 59.72 | 59.72 | -0.32% | 5,730,100 |
| 2026-06-02 | 59.71 | 60.07 | 59.48 | 59.91 | +0.60% | 5,252,500 |
| 2026-06-01 | 60.72 | 60.90 | 59.53 | 59.55 | -2.82% | 7,512,600 |
| 2026-05-29 | 61.60 | 61.60 | 60.61 | 61.28 | -0.66% | 14,703,050 |
| 2026-05-28 | 62.10 | 62.42 | 61.67 | 61.69 | -0.80% | 5,677,802 |
| 2026-05-27 | 62.43 | 62.93 | 62.13 | 62.19 | -0.42% | 4,504,630 |
| 2026-05-26 | 62.08 | 62.50 | 61.87 | 62.45 | +0.69% | 4,936,148 |
| 2026-05-22 | 62.23 | 62.42 | 61.57 | 62.02 | -0.34% | 4,335,673 |
| 2026-05-21 | 62.10 | 62.36 | 61.65 | 62.23 | -0.02% | 3,807,502 |
| 2026-05-20 | 62.04 | 62.32 | 61.67 | 62.24 | +0.24% | 4,749,647 |
| 2026-05-19 | 61.55 | 62.44 | 61.38 | 62.09 | +0.62% | 4,300,921 |
| 2026-05-18 | 61.45 | 61.73 | 61.34 | 61.71 | +0.97% | 5,333,324 |
| 2026-05-15 | 61.97 | 62.06 | 61.11 | 61.12 | -1.36% | 5,294,900 |
| 2026-05-14 | 61.70 | 62.19 | 61.52 | 61.96 | +0.72% | 6,052,117 |
| 2026-05-13 | 62.28 | 62.40 | 61.18 | 61.52 | -1.62% | 6,456,347 |
| 2026-05-12 | 62.62 | 62.90 | 62.33 | 62.53 | +0.27% | 5,549,513 |
| 2026-05-11 | 62.00 | 62.60 | 61.98 | 62.36 | +0.71% | 5,683,206 |
| 2026-05-08 | 62.07 | 62.68 | 61.58 | 61.92 | +0.21% | 7,270,800 |
| 2026-05-07 | 63.60 | 63.67 | 61.52 | 61.79 | -3.47% | 13,525,038 |
| 2026-05-06 | 63.55 | 64.08 | 63.55 | 64.01 | +0.69% | 5,081,425 |
| 2026-05-05 | 63.38 | 63.80 | 63.21 | 63.57 | +0.19% | 3,611,700 |
| 2026-05-04 | 63.40 | 64.05 | 63.22 | 63.45 | -0.56% | 4,361,000 |
| 2026-05-01 | 64.21 | 64.33 | 63.72 | 63.81 | -0.67% | 4,658,200 |
| 2026-04-30 | 62.86 | 64.26 | 62.86 | 64.24 | +1.50% | 7,824,246 |
| 2026-04-29 | 63.22 | 63.59 | 63.12 | 63.29 | -0.41% | 4,855,100 |
| 2026-04-28 | 63.21 | 63.57 | 62.64 | 63.55 | +1.27% | 5,219,300 |
| 2026-04-27 | 63.30 | 63.72 | 62.58 | 62.75 | -0.92% | 4,742,700 |
| 2026-04-24 | 64.08 | 64.21 | 63.31 | 63.33 | -1.17% | 4,133,500 |
| 2026-04-23 | 63.73 | 64.12 | 63.59 | 64.08 | +1.17% | 3,660,632 |
| 2026-04-22 | 64.25 | 64.44 | 63.13 | 63.34 | -1.03% | 5,461,615 |
| 2026-04-21 | 64.90 | 64.96 | 63.96 | 64.00 | -1.42% | 6,721,100 |
| 2026-04-20 | 65.01 | 65.35 | 64.81 | 64.92 | -0.26% | 4,092,332 |
| 2026-04-17 | 64.61 | 65.27 | 64.27 | 65.09 | +0.70% | 5,151,200 |
| 2026-04-16 | 63.99 | 64.65 | 63.95 | 64.64 | — | 4,200,947 |