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 | 78.90 | 78.92 | 78.83 | 78.85 | +0.18% | 2,548,379 |
| 2026-06-17 | 78.97 | 79.01 | 78.71 | 78.71 | -0.37% | 3,823,531 |
| 2026-06-16 | 78.96 | 79.03 | 78.95 | 79.00 | +0.05% | 7,231,637 |
| 2026-06-15 | 79.01 | 79.07 | 78.95 | 78.96 | +0.06% | 6,155,400 |
| 2026-06-12 | 78.93 | 78.94 | 78.83 | 78.91 | -0.03% | 9,946,323 |
| 2026-06-11 | 78.74 | 78.94 | 78.69 | 78.93 | +0.29% | 3,100,000 |
| 2026-06-10 | 78.75 | 78.78 | 78.69 | 78.70 | -0.03% | 3,196,307 |
| 2026-06-09 | 78.72 | 78.75 | 78.65 | 78.72 | +0.11% | 3,065,636 |
| 2026-06-08 | 78.68 | 78.76 | 78.62 | 78.63 | +0.03% | 3,754,382 |
| 2026-06-05 | 78.70 | 78.72 | 78.60 | 78.61 | -0.29% | 3,122,812 |
| 2026-06-04 | 78.87 | 78.94 | 78.82 | 78.84 | +0.06% | 6,348,957 |
| 2026-06-03 | 78.78 | 78.79 | 78.73 | 78.79 | -0.08% | 3,382,123 |
| 2026-06-02 | 78.87 | 78.89 | 78.82 | 78.85 | -0.01% | 2,651,700 |
| 2026-06-01 | 78.80 | 78.99 | 78.71 | 78.86 | -0.42% | 7,175,072 |
| 2026-05-29 | 79.18 | 79.24 | 79.16 | 79.19 | +0.08% | 12,944,061 |
| 2026-05-28 | 79.09 | 79.18 | 79.04 | 79.13 | +0.08% | 2,882,246 |
| 2026-05-27 | 79.06 | 79.09 | 79.03 | 79.07 | +0.04% | 1,781,187 |
| 2026-05-26 | 79.00 | 79.06 | 78.97 | 79.04 | +0.22% | 2,665,115 |
| 2026-05-22 | 79.00 | 79.00 | 78.83 | 78.87 | -0.04% | 2,476,433 |
| 2026-05-21 | 78.80 | 78.91 | 78.74 | 78.90 | +0.03% | 4,069,699 |
| 2026-05-20 | 78.70 | 78.93 | 78.68 | 78.88 | +0.28% | 3,534,900 |
| 2026-05-19 | 78.71 | 78.74 | 78.61 | 78.66 | -0.14% | 5,245,303 |
| 2026-05-18 | 78.84 | 78.90 | 78.74 | 78.77 | -0.03% | 4,162,835 |
| 2026-05-15 | 78.85 | 78.87 | 78.78 | 78.79 | -0.23% | 2,257,803 |
| 2026-05-14 | 79.06 | 79.08 | 78.95 | 78.97 | -0.06% | 2,807,745 |
| 2026-05-13 | 79.01 | 79.03 | 78.91 | 79.02 | +0.06% | 6,036,036 |
| 2026-05-12 | 78.98 | 78.99 | 78.93 | 78.97 | -0.14% | 2,154,381 |
| 2026-05-11 | 79.10 | 79.15 | 79.05 | 79.08 | -0.06% | 3,320,515 |
| 2026-05-08 | 79.15 | 79.18 | 79.10 | 79.13 | +0.13% | 2,938,521 |
| 2026-05-07 | 79.19 | 79.25 | 79.01 | 79.03 | -0.10% | 6,399,208 |
| 2026-05-06 | 79.10 | 79.16 | 79.09 | 79.11 | +0.19% | 4,316,637 |
| 2026-05-05 | 78.99 | 79.02 | 78.95 | 78.96 | +0.04% | 5,180,384 |
| 2026-05-04 | 78.98 | 78.98 | 78.81 | 78.93 | -0.06% | 7,659,479 |
| 2026-05-01 | 79.01 | 79.11 | 78.97 | 78.98 | -0.37% | 3,135,400 |
| 2026-04-30 | 79.27 | 79.36 | 79.23 | 79.27 | +0.13% | 4,333,525 |
| 2026-04-29 | 79.28 | 79.28 | 79.14 | 79.17 | -0.24% | 8,390,447 |
| 2026-04-28 | 79.30 | 79.36 | 79.27 | 79.36 | -0.03% | 3,914,610 |
| 2026-04-27 | 79.44 | 79.45 | 79.35 | 79.38 | -0.10% | 3,304,033 |
| 2026-04-24 | 79.36 | 79.47 | 79.33 | 79.46 | +0.15% | 3,701,400 |
| 2026-04-23 | 79.45 | 79.45 | 79.28 | 79.34 | -0.10% | 2,830,563 |
| 2026-04-22 | 79.45 | 79.47 | 79.40 | 79.42 | +0.06% | 2,732,238 |
| 2026-04-21 | 79.46 | 79.48 | 79.37 | 79.37 | -0.16% | 3,238,841 |
| 2026-04-20 | 79.52 | 79.53 | 79.47 | 79.50 | -0.03% | 6,170,343 |
| 2026-04-17 | 79.58 | 79.58 | 79.48 | 79.52 | +0.25% | 3,374,824 |
| 2026-04-16 | 79.40 | 79.43 | 79.31 | 79.32 | — | 5,408,527 |