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 | 64.90 | 65.35 | 63.58 | 64.60 | +0.25% | 7,985,747 |
| 2026-06-17 | 68.07 | 70.07 | 63.96 | 64.44 | -6.50% | 2,255,811 |
| 2026-06-16 | 68.00 | 68.93 | 66.05 | 68.92 | +2.39% | 3,254,030 |
| 2026-06-15 | 66.75 | 68.70 | 66.75 | 67.31 | +1.78% | 2,791,500 |
| 2026-06-12 | 66.37 | 66.90 | 65.24 | 66.13 | +0.65% | 3,553,217 |
| 2026-06-11 | 66.93 | 67.14 | 64.58 | 65.70 | -3.17% | 2,902,922 |
| 2026-06-10 | 69.32 | 69.87 | 67.81 | 67.85 | -2.96% | 1,903,319 |
| 2026-06-09 | 68.70 | 71.01 | 68.13 | 69.92 | +1.61% | 1,788,368 |
| 2026-06-08 | 70.02 | 70.59 | 68.81 | 68.81 | -2.62% | 1,798,407 |
| 2026-06-05 | 70.64 | 71.33 | 69.54 | 70.66 | +0.07% | 1,357,430 |
| 2026-06-04 | 71.66 | 73.17 | 70.38 | 70.61 | +1.76% | 1,153,200 |
| 2026-06-03 | 71.89 | 72.92 | 68.42 | 69.39 | -5.91% | 2,316,700 |
| 2026-06-02 | 72.41 | 73.92 | 70.99 | 73.75 | +0.33% | 1,746,836 |
| 2026-06-01 | 70.73 | 74.19 | 70.66 | 73.51 | +2.72% | 1,668,632 |
| 2026-05-29 | 71.87 | 72.75 | 70.85 | 71.56 | -0.14% | 2,605,308 |
| 2026-05-28 | 70.06 | 71.95 | 69.45 | 71.66 | +1.16% | 1,757,809 |
| 2026-05-27 | 70.60 | 71.31 | 69.58 | 70.84 | +0.38% | 1,318,200 |
| 2026-05-26 | 69.98 | 71.07 | 69.52 | 70.57 | -0.13% | 1,786,800 |
| 2026-05-22 | 70.32 | 71.68 | 69.78 | 70.66 | +1.71% | 1,567,900 |
| 2026-05-21 | 67.94 | 70.18 | 66.94 | 69.47 | +0.78% | 1,681,232 |
| 2026-05-20 | 65.93 | 68.97 | 64.51 | 68.93 | +4.31% | 1,976,538 |
| 2026-05-19 | 68.61 | 69.60 | 65.97 | 66.08 | -3.67% | 3,418,105 |
| 2026-05-18 | 66.96 | 69.55 | 65.71 | 68.60 | +3.53% | 1,664,300 |
| 2026-05-15 | 66.65 | 67.74 | 66.03 | 66.26 | +0.12% | 1,737,200 |
| 2026-05-14 | 67.13 | 68.04 | 66.08 | 66.18 | -0.59% | 1,726,304 |
| 2026-05-13 | 68.26 | 69.74 | 66.50 | 66.57 | -3.80% | 2,413,320 |
| 2026-05-12 | 70.34 | 71.38 | 68.78 | 69.20 | -1.13% | 2,093,443 |
| 2026-05-11 | 71.47 | 72.08 | 69.50 | 69.99 | -2.79% | 1,580,233 |
| 2026-05-08 | 72.73 | 73.13 | 71.17 | 72.00 | -1.30% | 1,477,400 |
| 2026-05-07 | 71.20 | 73.62 | 71.20 | 72.95 | +3.18% | 2,050,300 |
| 2026-05-06 | 68.87 | 70.73 | 68.77 | 70.70 | +3.60% | 2,863,326 |
| 2026-05-05 | 68.84 | 70.19 | 67.25 | 68.24 | -1.17% | 2,666,500 |
| 2026-05-04 | 70.21 | 71.48 | 68.97 | 69.05 | -2.10% | 2,535,000 |
| 2026-05-01 | 71.93 | 73.08 | 70.30 | 70.53 | -0.66% | 1,864,900 |
| 2026-04-30 | 70.21 | 71.24 | 69.39 | 71.00 | +0.75% | 2,035,200 |
| 2026-04-29 | 70.05 | 71.36 | 68.66 | 70.47 | +0.56% | 2,404,800 |
| 2026-04-28 | 71.01 | 72.80 | 69.22 | 70.08 | -1.56% | 3,787,400 |
| 2026-04-27 | 72.33 | 72.84 | 70.95 | 71.19 | -1.96% | 3,217,329 |
| 2026-04-24 | 72.93 | 73.15 | 71.47 | 72.61 | -0.64% | 1,416,500 |
| 2026-04-23 | 73.02 | 74.40 | 71.80 | 73.08 | -1.23% | 2,093,000 |
| 2026-04-22 | 78.21 | 78.89 | 72.66 | 73.99 | -4.46% | 2,760,716 |
| 2026-04-21 | 77.69 | 80.26 | 76.92 | 77.44 | -0.40% | 2,314,200 |
| 2026-04-20 | 77.71 | 78.66 | 76.63 | 77.75 | -0.64% | 2,491,100 |
| 2026-04-17 | 77.43 | 78.85 | 76.65 | 78.25 | +3.45% | 1,803,030 |
| 2026-04-16 | 75.49 | 76.67 | 75.01 | 75.64 | — | 1,644,800 |