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 |
|---|---|---|---|---|---|---|
| 2026-06-19 | 156,500 | 162,000 | 149,500 | 156,100 | +1.04% | 1,011,752 |
| 2026-06-18 | 157,800 | 158,000 | 148,600 | 154,500 | -2.52% | 559,606 |
| 2026-06-17 | 158,000 | 159,600 | 153,100 | 158,500 | +0.32% | 446,352 |
| 2026-06-16 | 164,800 | 167,600 | 157,600 | 158,000 | -1.99% | 535,109 |
| 2026-06-15 | 175,000 | 177,600 | 160,500 | 161,200 | -7.52% | 639,503 |
| 2026-06-12 | 162,100 | 181,550 | 154,200 | 174,300 | +12.31% | 2,681,609 |
| 2026-06-11 | 149,500 | 162,400 | 146,900 | 155,200 | +0.98% | 2,487,605 |
| 2026-06-10 | 164,000 | 168,000 | 149,300 | 153,700 | -9.75% | 674,187 |
| 2026-06-09 | 166,200 | 173,500 | 161,400 | 170,300 | +7.24% | 456,343 |
| 2026-06-08 | 151,900 | 174,700 | 151,500 | 158,800 | -8.63% | 588,709 |
| 2026-06-05 | 168,600 | 178,200 | 166,000 | 173,800 | -1.47% | 538,155 |
| 2026-06-04 | 174,000 | 183,800 | 168,000 | 176,400 | +3.70% | 810,840 |
| 2026-06-02 | 182,500 | 183,000 | 165,600 | 170,100 | -6.23% | 611,599 |
| 2026-06-01 | 182,400 | 192,700 | 180,000 | 181,400 | -2.21% | 768,369 |
| 2026-05-29 | 197,100 | 202,000 | 180,500 | 185,500 | -4.53% | 1,058,200 |
| 2026-05-28 | 203,000 | 203,000 | 185,000 | 194,300 | -3.81% | 591,846 |
| 2026-05-27 | 228,500 | 230,500 | 200,000 | 202,000 | -8.39% | 1,150,105 |
| 2026-05-26 | 191,400 | 224,500 | 191,400 | 220,500 | +21.76% | 1,280,645 |
| 2026-05-22 | 178,800 | 186,300 | 173,400 | 181,100 | +0.06% | 412,062 |
| 2026-05-21 | 168,000 | 181,000 | 164,000 | 181,000 | +11.73% | 536,159 |
| 2026-05-20 | 158,500 | 162,000 | 145,600 | 162,000 | +2.99% | 541,046 |
| 2026-05-19 | 169,800 | 174,600 | 157,300 | 157,300 | -7.96% | 411,757 |
| 2026-05-18 | 165,100 | 174,600 | 156,800 | 170,900 | +4.53% | 734,220 |
| 2026-05-15 | 181,000 | 184,000 | 162,100 | 163,500 | -10.56% | 878,452 |
| 2026-05-14 | 180,500 | 187,300 | 178,500 | 182,800 | -1.51% | 460,860 |
| 2026-05-13 | 160,500 | 185,600 | 160,000 | 185,600 | +11.94% | 996,503 |
| 2026-05-12 | 184,200 | 184,200 | 162,100 | 165,800 | -11.19% | 1,232,104 |
| 2026-05-11 | 167,100 | 199,600 | 167,100 | 186,700 | +11.06% | 1,339,333 |
| 2026-05-08 | 157,000 | 168,500 | 153,600 | 168,100 | +6.73% | 913,243 |
| 2026-05-07 | 162,000 | 162,000 | 147,600 | 157,500 | -2.78% | 800,017 |
| 2026-05-06 | 160,100 | 165,000 | 154,000 | 162,000 | +0.19% | 1,256,629 |
| 2026-05-04 | 168,100 | 168,900 | 156,100 | 161,700 | +2.02% | 589,356 |
| 2026-04-30 | 156,600 | 163,900 | 152,500 | 158,500 | +3.87% | 580,177 |
| 2026-04-29 | 149,300 | 160,300 | 148,600 | 152,600 | -1.36% | 625,841 |
| 2026-04-28 | 159,700 | 164,500 | 153,500 | 154,700 | -2.70% | 473,547 |
| 2026-04-27 | 155,500 | 159,000 | 150,800 | 159,000 | +4.61% | 695,315 |
| 2026-04-24 | 155,600 | 159,200 | 146,100 | 152,000 | +10.63% | 1,099,248 |
| 2026-04-23 | 132,000 | 138,600 | 126,600 | 137,400 | +7.43% | 1,076,098 |
| 2026-04-22 | 120,800 | 129,200 | 120,500 | 127,900 | +4.84% | 652,748 |
| 2026-04-21 | 123,700 | 124,700 | 117,700 | 122,000 | -3.71% | 738,465 |
| 2026-04-20 | 106,000 | 128,400 | 105,500 | 126,700 | +18.52% | 1,360,694 |
| 2026-04-17 | 103,000 | 107,000 | 102,100 | 106,900 | +3.29% | 401,280 |
| 2026-04-16 | 98,500 | 106,300 | 96,200 | 103,500 | +4.97% | 671,339 |
| 2026-04-15 | 96,500 | 101,200 | 93,100 | 98,600 | +1.96% | 653,911 |
| 2026-04-14 | 96,600 | 100,000 | 95,400 | 96,700 | — | 349,493 |