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 | 81.39 | 81.42 | 80.19 | 80.43 | -2.06% | 3,341,500 |
| 2026-06-17 | 84.30 | 84.42 | 82.06 | 82.12 | -2.44% | 2,038,604 |
| 2026-06-16 | 84.91 | 85.14 | 84.15 | 84.17 | +0.12% | 1,470,294 |
| 2026-06-15 | 83.83 | 84.70 | 83.20 | 84.07 | -4.49% | 2,090,711 |
| 2026-06-12 | 87.42 | 88.58 | 87.35 | 88.02 | +0.34% | 1,077,919 |
| 2026-06-11 | 90.68 | 90.74 | 87.61 | 87.72 | -0.78% | 1,190,842 |
| 2026-06-10 | 89.05 | 89.90 | 88.41 | 88.41 | -0.08% | 1,145,298 |
| 2026-06-09 | 89.36 | 89.45 | 87.72 | 88.48 | -0.17% | 1,361,049 |
| 2026-06-08 | 89.38 | 89.93 | 88.43 | 88.63 | -0.09% | 1,291,944 |
| 2026-06-05 | 89.84 | 89.89 | 88.27 | 88.71 | -1.62% | 1,003,725 |
| 2026-06-04 | 89.72 | 90.20 | 89.37 | 90.17 | +0.66% | 1,225,356 |
| 2026-06-03 | 89.79 | 90.40 | 89.38 | 89.58 | +0.20% | 1,297,400 |
| 2026-06-02 | 88.37 | 89.65 | 88.37 | 89.40 | +0.78% | 785,056 |
| 2026-06-01 | 88.22 | 89.31 | 88.03 | 88.71 | +1.59% | 1,284,601 |
| 2026-05-29 | 87.61 | 87.92 | 86.66 | 87.32 | +0.17% | 1,829,050 |
| 2026-05-28 | 88.51 | 88.56 | 87.02 | 87.17 | +0.59% | 1,695,614 |
| 2026-05-27 | 87.56 | 88.12 | 86.66 | 86.66 | -3.75% | 1,748,333 |
| 2026-05-26 | 90.83 | 91.56 | 89.88 | 90.04 | -1.70% | 1,229,525 |
| 2026-05-22 | 91.04 | 91.89 | 90.74 | 91.60 | -0.81% | 961,002 |
| 2026-05-21 | 93.50 | 93.87 | 92.12 | 92.35 | -0.21% | 1,230,206 |
| 2026-05-20 | 93.60 | 94.16 | 92.00 | 92.54 | -0.39% | 1,120,000 |
| 2026-05-19 | 93.46 | 93.54 | 92.51 | 92.90 | -0.57% | 896,334 |
| 2026-05-18 | 92.38 | 94.17 | 91.87 | 93.43 | +1.25% | 1,086,548 |
| 2026-05-15 | 91.20 | 92.29 | 91.17 | 92.28 | +0.94% | 963,395 |
| 2026-05-14 | 91.10 | 91.89 | 90.83 | 91.42 | +0.05% | 778,703 |
| 2026-05-13 | 91.34 | 91.45 | 90.84 | 91.37 | -0.43% | 731,511 |
| 2026-05-12 | 91.02 | 91.96 | 90.95 | 91.76 | +1.18% | 706,201 |
| 2026-05-11 | 90.35 | 90.90 | 90.25 | 90.69 | +2.50% | 893,318 |
| 2026-05-08 | 88.95 | 89.39 | 88.47 | 88.48 | -0.28% | 840,400 |
| 2026-05-07 | 88.77 | 88.96 | 87.73 | 88.73 | -1.37% | 988,661 |
| 2026-05-06 | 89.90 | 90.37 | 89.35 | 89.96 | -3.89% | 1,094,600 |
| 2026-05-05 | 92.35 | 93.61 | 91.92 | 93.60 | +1.41% | 1,268,242 |
| 2026-05-04 | 91.92 | 92.73 | 91.32 | 92.30 | -0.52% | 2,143,019 |
| 2026-05-01 | 92.44 | 93.29 | 91.32 | 92.78 | +0.08% | 2,327,978 |
| 2026-04-30 | 91.24 | 93.67 | 91.21 | 92.71 | +0.51% | 2,451,348 |
| 2026-04-29 | 91.80 | 92.51 | 91.36 | 92.24 | +1.33% | 2,075,757 |
| 2026-04-28 | 91.36 | 91.69 | 90.82 | 91.03 | +2.58% | 1,595,390 |
| 2026-04-27 | 90.27 | 90.53 | 88.71 | 88.74 | -1.10% | 1,043,360 |
| 2026-04-24 | 90.47 | 90.53 | 89.38 | 89.73 | -0.82% | 894,004 |
| 2026-04-23 | 90.10 | 90.53 | 89.58 | 90.47 | +1.00% | 1,013,611 |
| 2026-04-22 | 89.60 | 89.81 | 88.90 | 89.57 | +1.36% | 1,123,754 |
| 2026-04-21 | 88.08 | 88.54 | 87.74 | 88.37 | +1.21% | 1,170,900 |
| 2026-04-20 | 87.28 | 87.87 | 87.14 | 87.31 | +0.28% | 1,233,405 |
| 2026-04-17 | 86.36 | 87.31 | 85.30 | 87.07 | -4.04% | 2,670,700 |
| 2026-04-16 | 90.29 | 91.22 | 90.04 | 90.74 | — | 2,272,542 |