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 | 606,000 | 631,000 | 590,000 | 613,000 | +2.00% | 1,992,459 |
| 2026-06-18 | 619,000 | 620,000 | 600,000 | 601,000 | -2.75% | 1,013,790 |
| 2026-06-17 | 633,000 | 633,000 | 613,000 | 618,000 | -3.44% | 932,025 |
| 2026-06-16 | 648,000 | 654,000 | 627,000 | 640,000 | -1.08% | 1,335,367 |
| 2026-06-15 | 638,000 | 659,000 | 633,000 | 647,000 | +6.59% | 1,102,882 |
| 2026-06-12 | 635,000 | 644,000 | 604,000 | 607,000 | +1.68% | 1,670,009 |
| 2026-06-11 | 570,000 | 598,000 | 561,000 | 597,000 | -0.83% | 1,618,846 |
| 2026-06-10 | 637,000 | 653,000 | 583,000 | 602,000 | -5.79% | 1,722,872 |
| 2026-06-09 | 660,000 | 667,000 | 620,000 | 639,000 | +0.00% | 1,667,471 |
| 2026-06-08 | 621,000 | 664,000 | 620,000 | 639,000 | -8.71% | 1,378,770 |
| 2026-06-05 | 691,000 | 715,000 | 650,000 | 700,000 | +0.00% | 1,575,749 |
| 2026-06-04 | 708,000 | 727,000 | 692,000 | 700,000 | -3.98% | 1,119,629 |
| 2026-06-02 | 770,000 | 772,000 | 697,000 | 729,000 | -2.80% | 2,352,862 |
| 2026-06-01 | 736,000 | 783,000 | 727,000 | 750,000 | +3.73% | 2,780,441 |
| 2026-05-29 | 704,000 | 739,000 | 701,000 | 723,000 | +6.79% | 3,513,861 |
| 2026-05-28 | 709,000 | 714,000 | 651,000 | 677,000 | -0.59% | 2,243,383 |
| 2026-05-27 | 691,000 | 693,000 | 666,000 | 681,000 | -1.16% | 1,929,174 |
| 2026-05-26 | 679,000 | 694,000 | 667,000 | 689,000 | +5.19% | 1,364,781 |
| 2026-05-22 | 666,000 | 667,000 | 642,000 | 655,000 | -1.65% | 1,052,775 |
| 2026-05-21 | 614,000 | 672,000 | 607,000 | 666,000 | +12.50% | 1,932,919 |
| 2026-05-20 | 601,000 | 605,000 | 570,000 | 592,000 | -1.99% | 2,021,150 |
| 2026-05-19 | 661,000 | 661,000 | 596,000 | 604,000 | -8.90% | 2,779,253 |
| 2026-05-18 | 688,000 | 697,000 | 638,000 | 663,000 | -5.29% | 2,292,306 |
| 2026-05-15 | 725,000 | 774,500 | 678,000 | 700,000 | -1.69% | 4,386,451 |
| 2026-05-14 | 724,000 | 730,000 | 692,000 | 712,000 | +0.28% | 2,616,328 |
| 2026-05-13 | 642,000 | 710,000 | 642,000 | 710,000 | +9.91% | 4,181,430 |
| 2026-05-12 | 673,000 | 702,500 | 606,000 | 646,000 | +0.00% | 4,941,724 |
| 2026-05-11 | 631,000 | 654,000 | 610,000 | 646,000 | +5.38% | 2,569,392 |
| 2026-05-08 | 590,000 | 647,000 | 581,000 | 613,000 | +7.17% | 5,128,148 |
| 2026-05-07 | 579,000 | 596,000 | 558,000 | 572,000 | +4.00% | 2,181,502 |
| 2026-05-06 | 545,000 | 564,000 | 541,000 | 550,000 | +2.04% | 1,690,524 |
| 2026-05-04 | 545,000 | 547,000 | 532,000 | 539,000 | +1.51% | 854,165 |
| 2026-04-30 | 556,000 | 560,000 | 531,000 | 531,000 | -4.50% | 1,150,241 |
| 2026-04-29 | 565,000 | 565,000 | 546,000 | 556,000 | +0.18% | 971,755 |
| 2026-04-28 | 533,000 | 574,000 | 525,000 | 555,000 | +5.92% | 2,638,434 |
| 2026-04-27 | 520,000 | 533,000 | 515,000 | 524,000 | +2.14% | 930,365 |
| 2026-04-24 | 525,000 | 526,000 | 510,000 | 513,000 | -3.57% | 1,228,355 |
| 2026-04-23 | 547,000 | 551,000 | 525,000 | 532,000 | -1.66% | 1,125,942 |
| 2026-04-22 | 540,000 | 542,000 | 531,000 | 541,000 | -0.92% | 790,766 |
| 2026-04-21 | 534,000 | 548,000 | 530,000 | 546,000 | +3.61% | 946,609 |
| 2026-04-20 | 533,000 | 541,000 | 526,000 | 527,000 | -2.04% | 835,506 |
| 2026-04-17 | 547,000 | 548,000 | 531,000 | 538,000 | +0.75% | 729,656 |
| 2026-04-16 | 530,000 | 544,000 | 527,000 | 534,000 | +5.12% | 1,583,750 |
| 2026-04-15 | 510,000 | 519,000 | 502,000 | 508,000 | +3.36% | 900,102 |
| 2026-04-14 | 492,500 | 501,500 | 489,000 | 491,500 | — | 817,282 |