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 | 81.00 | 82.90 | 80.40 | 80.85 | -1.28% | 30,921,772 |
| 2026-06-17 | 83.50 | 84.00 | 81.35 | 81.90 | -2.56% | 26,625,914 |
| 2026-06-16 | 85.30 | 85.70 | 83.40 | 84.05 | -1.81% | 17,289,596 |
| 2026-06-15 | 87.00 | 88.00 | 84.30 | 85.60 | -1.10% | 19,539,835 |
| 2026-06-12 | 84.80 | 86.70 | 84.60 | 86.55 | +1.88% | 16,499,792 |
| 2026-06-11 | 85.80 | 86.80 | 83.65 | 84.95 | -1.91% | 20,844,123 |
| 2026-06-10 | 87.05 | 87.50 | 84.25 | 86.60 | -2.04% | 33,627,524 |
| 2026-06-09 | 88.95 | 89.75 | 87.85 | 88.40 | +0.40% | 14,799,866 |
| 2026-06-08 | 89.00 | 89.00 | 86.85 | 88.05 | -1.84% | 25,945,148 |
| 2026-06-05 | 92.00 | 92.50 | 89.60 | 89.70 | -2.29% | 26,158,535 |
| 2026-06-04 | 90.05 | 92.45 | 90.05 | 91.80 | -1.55% | 24,794,802 |
| 2026-06-03 | 96.70 | 96.70 | 93.05 | 93.25 | -3.62% | 28,149,939 |
| 2026-06-02 | 93.60 | 97.15 | 92.90 | 96.75 | +6.61% | 44,730,548 |
| 2026-06-01 | 91.30 | 92.75 | 90.35 | 90.75 | -0.60% | 24,244,177 |
| 2026-05-29 | 92.40 | 93.30 | 89.15 | 91.30 | +1.11% | 50,503,612 |
| 2026-05-28 | 90.70 | 90.80 | 88.80 | 90.30 | -0.44% | 30,637,011 |
| 2026-05-27 | 93.15 | 93.50 | 90.15 | 90.70 | -3.15% | 32,965,856 |
| 2026-05-26 | 92.50 | 94.80 | 91.50 | 93.65 | +2.24% | 32,557,024 |
| 2026-05-22 | 90.70 | 92.30 | 90.60 | 91.60 | +1.16% | 18,267,433 |
| 2026-05-21 | 90.80 | 93.20 | 90.30 | 90.55 | +0.39% | 21,982,614 |
| 2026-05-20 | 93.00 | 93.00 | 90.10 | 90.20 | -3.94% | 34,280,640 |
| 2026-05-19 | 94.30 | 94.60 | 92.45 | 93.90 | +0.11% | 18,431,512 |
| 2026-05-18 | 95.55 | 95.75 | 92.70 | 93.80 | -2.75% | 29,650,908 |
| 2026-05-15 | 98.00 | 98.40 | 95.80 | 96.45 | -1.73% | 21,951,647 |
| 2026-05-14 | 100.20 | 100.90 | 97.75 | 98.15 | +0.00% | 20,727,559 |
| 2026-05-13 | 99.60 | 99.80 | 96.25 | 98.15 | -1.70% | 26,642,728 |
| 2026-05-12 | 101.20 | 102.90 | 99.35 | 99.85 | -1.82% | 16,569,546 |
| 2026-05-11 | 99.75 | 102.00 | 98.05 | 101.70 | +1.95% | 23,621,592 |
| 2026-05-08 | 100.20 | 102.00 | 99.65 | 99.75 | -0.94% | 16,812,280 |
| 2026-05-07 | 100.20 | 101.80 | 99.50 | 100.70 | +1.82% | 23,883,517 |
| 2026-05-06 | 101.60 | 102.00 | 98.25 | 98.90 | -2.08% | 35,405,088 |
| 2026-05-05 | 102.20 | 102.60 | 98.65 | 101.00 | -1.94% | 21,462,923 |
| 2026-05-04 | 104.60 | 104.60 | 102.50 | 103.00 | +0.49% | 15,580,919 |
| 2026-04-30 | 108.90 | 109.10 | 102.10 | 102.50 | -5.36% | 36,659,301 |
| 2026-04-29 | 104.40 | 108.60 | 104.30 | 108.30 | +4.44% | 45,926,082 |
| 2026-04-28 | 106.00 | 107.00 | 103.40 | 103.70 | -2.17% | 21,251,959 |
| 2026-04-27 | 102.30 | 106.80 | 101.60 | 106.00 | +4.74% | 36,998,469 |
| 2026-04-24 | 103.00 | 103.00 | 99.45 | 101.20 | -2.22% | 29,819,277 |
| 2026-04-23 | 107.60 | 107.70 | 102.00 | 103.50 | -3.27% | 32,113,437 |
| 2026-04-22 | 109.20 | 109.70 | 106.70 | 107.00 | -1.92% | 16,702,638 |
| 2026-04-21 | 111.10 | 111.20 | 108.30 | 109.10 | -0.82% | 16,306,641 |
| 2026-04-20 | 112.50 | 112.50 | 109.60 | 110.00 | -1.26% | 16,496,771 |
| 2026-04-17 | 113.00 | 113.00 | 110.60 | 111.40 | -1.59% | 19,436,216 |
| 2026-04-16 | 108.50 | 113.40 | 108.20 | 113.20 | +5.50% | 37,146,388 |
| 2026-04-15 | 110.60 | 111.00 | 107.00 | 107.30 | — | 20,700,245 |