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 | 69.19 | 70.49 | 66.37 | 70.22 | +1.42% | 7,232,142 |
| 2026-06-17 | 69.44 | 71.00 | 67.65 | 69.24 | +0.09% | 2,728,646 |
| 2026-06-16 | 69.50 | 71.12 | 68.51 | 69.18 | -0.87% | 2,524,016 |
| 2026-06-15 | 69.54 | 70.46 | 67.00 | 69.79 | +2.35% | 3,829,400 |
| 2026-06-12 | 71.39 | 71.75 | 67.81 | 68.19 | -4.56% | 4,116,621 |
| 2026-06-11 | 70.28 | 72.18 | 67.57 | 71.45 | +0.18% | 3,612,000 |
| 2026-06-10 | 70.28 | 75.32 | 70.10 | 71.32 | -0.59% | 3,479,900 |
| 2026-06-09 | 70.40 | 72.67 | 67.94 | 71.74 | +0.01% | 4,377,738 |
| 2026-06-08 | 73.40 | 74.00 | 70.77 | 71.73 | -2.29% | 4,543,922 |
| 2026-06-05 | 77.00 | 78.08 | 71.99 | 73.41 | -4.66% | 9,492,408 |
| 2026-06-04 | 77.50 | 78.25 | 75.71 | 77.00 | -3.10% | 9,244,100 |
| 2026-06-03 | 80.73 | 80.73 | 76.09 | 79.46 | -3.49% | 5,348,541 |
| 2026-06-02 | 81.60 | 84.51 | 80.59 | 82.33 | -3.22% | 5,227,200 |
| 2026-06-01 | 79.75 | 86.46 | 79.15 | 85.07 | +8.19% | 7,184,436 |
| 2026-05-29 | 72.00 | 78.88 | 71.01 | 78.63 | +11.82% | 5,414,561 |
| 2026-05-28 | 65.99 | 72.35 | 65.99 | 70.32 | +6.85% | 4,300,676 |
| 2026-05-27 | 65.24 | 67.00 | 64.52 | 65.81 | -3.66% | 3,825,810 |
| 2026-05-26 | 67.07 | 69.53 | 64.93 | 68.31 | +2.58% | 3,123,700 |
| 2026-05-22 | 65.00 | 67.22 | 64.90 | 66.59 | +2.78% | 2,429,776 |
| 2026-05-21 | 66.00 | 66.54 | 64.68 | 64.79 | -3.14% | 2,081,427 |
| 2026-05-20 | 64.46 | 67.22 | 63.30 | 66.89 | +3.98% | 4,024,535 |
| 2026-05-19 | 65.99 | 67.31 | 64.08 | 64.33 | -1.00% | 3,817,700 |
| 2026-05-18 | 62.94 | 65.40 | 62.23 | 64.98 | +1.90% | 2,839,231 |
| 2026-05-15 | 62.60 | 64.58 | 61.76 | 63.77 | +1.54% | 3,157,300 |
| 2026-05-14 | 59.50 | 63.62 | 58.60 | 62.80 | +5.58% | 3,173,300 |
| 2026-05-13 | 59.61 | 60.47 | 58.04 | 59.48 | -1.64% | 2,769,025 |
| 2026-05-12 | 61.81 | 62.04 | 60.10 | 60.47 | -2.73% | 2,545,300 |
| 2026-05-11 | 61.46 | 62.93 | 61.10 | 62.17 | -0.27% | 2,732,120 |
| 2026-05-08 | 60.30 | 62.49 | 59.32 | 62.34 | +1.38% | 3,629,300 |
| 2026-05-07 | 61.00 | 62.47 | 60.38 | 61.49 | +6.42% | 4,841,936 |
| 2026-05-06 | 56.96 | 57.93 | 55.51 | 57.78 | +1.14% | 3,184,000 |
| 2026-05-05 | 58.00 | 59.16 | 56.44 | 57.13 | -1.38% | 2,148,400 |
| 2026-05-04 | 55.19 | 58.19 | 55.19 | 57.93 | +5.19% | 3,282,348 |
| 2026-05-01 | 55.75 | 56.97 | 54.40 | 55.07 | +3.55% | 2,620,700 |
| 2026-04-30 | 53.12 | 53.85 | 52.09 | 53.18 | -0.93% | 2,416,000 |
| 2026-04-29 | 54.00 | 54.28 | 52.69 | 53.68 | -1.65% | 2,822,600 |
| 2026-04-28 | 53.10 | 55.79 | 53.10 | 54.58 | +2.50% | 2,723,011 |
| 2026-04-27 | 52.35 | 54.05 | 51.36 | 53.25 | +1.86% | 2,650,618 |
| 2026-04-24 | 51.66 | 52.76 | 50.26 | 52.28 | +2.45% | 2,557,749 |
| 2026-04-23 | 53.25 | 53.25 | 49.88 | 51.03 | -7.62% | 3,316,600 |
| 2026-04-22 | 54.84 | 55.82 | 53.97 | 55.24 | +2.26% | 2,562,600 |
| 2026-04-21 | 53.82 | 56.50 | 53.73 | 54.02 | +0.78% | 3,748,100 |
| 2026-04-20 | 52.00 | 53.74 | 51.79 | 53.60 | +2.41% | 2,117,600 |
| 2026-04-17 | 54.26 | 54.42 | 51.73 | 52.34 | +0.77% | 3,925,900 |
| 2026-04-16 | 53.06 | 53.72 | 51.52 | 51.94 | — | 3,220,832 |