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 | 96.40 | 98.45 | 93.68 | 98.42 | -2.82% | 2,487,426 |
| 2026-06-15 | 100.77 | 101.60 | 98.33 | 101.28 | +2.73% | 850,268 |
| 2026-06-12 | 96.96 | 99.08 | 95.96 | 98.59 | +0.95% | 710,208 |
| 2026-06-11 | 95.68 | 97.99 | 95.06 | 97.66 | +2.80% | 1,257,415 |
| 2026-06-10 | 97.07 | 98.44 | 94.91 | 95.00 | -3.00% | 1,143,100 |
| 2026-06-09 | 100.43 | 101.90 | 93.91 | 97.94 | -0.35% | 1,526,933 |
| 2026-06-05 | 102.82 | 102.82 | 97.61 | 98.28 | -4.34% | 1,004,200 |
| 2026-06-02 | 101.99 | 105.16 | 100.66 | 102.74 | +2.77% | 2,016,781 |
| 2026-06-01 | 102.90 | 102.91 | 99.35 | 99.97 | -3.47% | 1,114,180 |
| 2026-05-29 | 107.92 | 108.42 | 103.05 | 103.56 | -2.69% | 1,805,726 |
| 2026-05-28 | 104.07 | 107.15 | 102.86 | 106.42 | +2.42% | 1,286,624 |
| 2026-05-27 | 108.50 | 109.49 | 102.90 | 103.91 | -3.99% | 1,354,145 |
| 2026-05-26 | 107.26 | 109.03 | 104.51 | 108.23 | +1.69% | 1,383,723 |
| 2026-05-22 | 98.75 | 106.46 | 98.26 | 106.43 | +8.89% | 1,497,256 |
| 2026-05-21 | 98.79 | 98.79 | 95.42 | 97.74 | -1.05% | 1,212,338 |
| 2026-05-20 | 95.10 | 99.11 | 94.50 | 98.78 | +4.45% | 1,227,930 |
| 2026-05-19 | 93.85 | 96.56 | 93.04 | 94.57 | +0.38% | 1,211,982 |
| 2026-05-18 | 92.86 | 94.80 | 91.94 | 94.21 | +2.12% | 1,337,088 |
| 2026-05-15 | 88.78 | 93.28 | 88.61 | 92.25 | +1.98% | 1,033,500 |
| 2026-05-14 | 91.61 | 91.83 | 90.10 | 90.46 | -1.15% | 725,093 |
| 2026-05-13 | 91.94 | 92.16 | 90.47 | 91.51 | +1.98% | 945,559 |
| 2026-05-12 | 93.30 | 93.30 | 88.33 | 89.73 | -3.94% | 884,864 |
| 2026-05-11 | 90.30 | 93.51 | 90.30 | 93.41 | +3.18% | 991,300 |
| 2026-05-08 | 90.76 | 91.14 | 89.41 | 90.53 | +1.75% | 1,091,951 |
| 2026-05-07 | 89.59 | 91.23 | 88.33 | 88.97 | +11.48% | 1,432,940 |
| 2026-04-10 | 79.83 | 80.45 | 79.33 | 79.81 | -0.03% | 780,338 |
| 2026-04-09 | 79.37 | 80.17 | 79.11 | 79.83 | +0.33% | 1,166,600 |
| 2026-04-08 | 79.90 | 80.25 | 78.82 | 79.57 | +2.30% | 1,211,649 |
| 2026-04-07 | 78.87 | 79.25 | 77.04 | 77.78 | -2.08% | 1,348,031 |
| 2026-04-06 | 78.50 | 79.65 | 78.50 | 79.43 | +0.93% | 794,000 |
| 2026-04-02 | 76.79 | 78.86 | 76.18 | 78.70 | +2.11% | 2,545,600 |
| 2026-04-01 | 77.40 | 78.37 | 76.64 | 77.07 | -0.43% | 1,470,150 |
| 2026-03-31 | 76.99 | 77.85 | 75.68 | 77.40 | +1.82% | 875,045 |
| 2026-03-30 | 77.47 | 77.82 | 75.44 | 76.02 | -5.69% | 580,800 |
| 2026-03-26 | 79.53 | 82.00 | 79.17 | 80.61 | -0.16% | 910,648 |
| 2026-03-25 | 80.59 | 81.25 | 79.92 | 80.74 | +1.38% | 951,446 |
| 2026-03-24 | 78.51 | 80.71 | 78.47 | 79.64 | +1.12% | 1,386,061 |
| 2026-03-23 | 79.05 | 79.88 | 78.24 | 78.76 | +0.77% | 1,245,248 |
| 2026-03-20 | 78.31 | 79.38 | 77.30 | 78.16 | +0.54% | 3,641,500 |
| 2026-03-19 | 76.28 | 78.25 | 76.12 | 77.74 | +0.79% | 1,098,220 |
| 2026-03-18 | 77.40 | 78.00 | 76.79 | 77.13 | -1.06% | 1,246,830 |
| 2026-03-17 | 78.77 | 79.47 | 77.36 | 77.96 | -0.45% | 1,158,908 |
| 2026-03-16 | 78.31 | 79.46 | 78.26 | 78.31 | +0.24% | 1,073,841 |
| 2026-03-13 | 79.30 | 80.28 | 78.00 | 78.12 | -0.83% | 870,695 |
| 2026-03-12 | 77.76 | 79.72 | 77.69 | 78.77 | — | 830,400 |