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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 61,300 | 62,900 | 57,000 | 59,300 | -0.67% | 125,502 |
| 2026-06-12 | 61,700 | 64,700 | 59,000 | 59,700 | -0.50% | 166,231 |
| 2026-06-11 | 63,800 | 63,800 | 56,600 | 60,000 | -1.80% | 220,886 |
| 2026-06-10 | 63,500 | 66,900 | 58,600 | 61,100 | -0.81% | 213,894 |
| 2026-06-09 | 63,000 | 64,700 | 55,300 | 61,600 | -14.33% | 579,294 |
| 2026-06-05 | 79,800 | 80,700 | 69,300 | 71,900 | -9.22% | 174,470 |
| 2026-06-02 | 76,500 | 86,400 | 73,000 | 79,200 | +4.90% | 607,459 |
| 2026-06-01 | 70,000 | 77,300 | 67,100 | 75,500 | +3.71% | 341,708 |
| 2026-05-29 | 84,200 | 84,200 | 72,800 | 72,800 | -16.23% | 315,233 |
| 2026-05-28 | 83,700 | 89,800 | 82,500 | 86,900 | +6.11% | 302,964 |
| 2026-05-27 | 88,600 | 89,800 | 80,600 | 81,900 | -10.00% | 268,863 |
| 2026-05-26 | 97,800 | 100,100 | 90,000 | 91,000 | -5.60% | 312,124 |
| 2026-05-22 | 85,900 | 99,600 | 85,700 | 96,400 | +16.00% | 455,636 |
| 2026-05-21 | 84,300 | 85,600 | 80,100 | 83,100 | +0.00% | 176,818 |
| 2026-05-20 | 85,500 | 87,500 | 81,000 | 83,100 | -8.58% | 190,663 |
| 2026-05-19 | 94,300 | 98,000 | 87,200 | 90,900 | +7.96% | 398,706 |
| 2026-05-18 | 80,100 | 85,000 | 77,300 | 84,200 | -0.12% | 187,730 |
| 2026-05-15 | 94,300 | 98,000 | 82,800 | 84,300 | -12.46% | 384,908 |
| 2026-05-14 | 80,400 | 104,600 | 80,400 | 96,300 | +18.74% | 934,370 |
| 2026-05-13 | 83,900 | 87,800 | 75,900 | 81,100 | +2.27% | 527,932 |
| 2026-05-12 | 79,300 | 85,400 | 66,000 | 79,300 | +0.00% | 440,302 |
| 2026-05-11 | 72,800 | 80,200 | 71,000 | 79,300 | +8.78% | 455,071 |
| 2026-05-08 | 70,700 | 73,900 | 65,000 | 72,900 | +3.26% | 333,612 |
| 2026-05-07 | 65,700 | 71,000 | 63,000 | 70,600 | +27.90% | 272,016 |
| 2026-04-10 | 49,250 | 57,000 | 48,750 | 55,200 | +12.65% | 1,432,093 |
| 2026-04-09 | 46,250 | 52,000 | 44,100 | 49,000 | +16.11% | 1,898,353 |
| 2026-04-08 | 34,400 | 43,900 | 34,350 | 42,200 | +16.74% | 2,025,126 |
| 2026-04-07 | 36,600 | 38,650 | 35,650 | 36,150 | -4.87% | 719,382 |
| 2026-04-06 | 36,950 | 41,650 | 35,000 | 38,000 | +5.56% | 2,436,621 |
| 2026-04-03 | 38,500 | 38,950 | 35,200 | 36,000 | +5.42% | 919,186 |
| 2026-04-02 | 35,450 | 38,950 | 32,750 | 34,150 | -0.73% | 2,375,239 |
| 2026-04-01 | 35,700 | 36,250 | 33,500 | 34,400 | -14.43% | 1,087,620 |
| 2026-03-31 | 33,500 | 40,200 | 32,400 | 40,200 | +29.89% | 3,811,681 |
| 2026-03-30 | 32,550 | 32,550 | 30,300 | 30,950 | +6.36% | 340,328 |
| 2026-03-26 | 30,000 | 30,450 | 28,850 | 29,100 | -2.84% | 64,062 |
| 2026-03-25 | 30,000 | 30,500 | 29,700 | 29,950 | +2.74% | 65,148 |
| 2026-03-24 | 30,250 | 30,300 | 28,350 | 29,150 | -0.51% | 92,936 |
| 2026-03-23 | 32,000 | 32,000 | 29,300 | 29,300 | -10.12% | 130,147 |
| 2026-03-20 | 33,000 | 33,050 | 32,250 | 32,600 | -5.51% | 163,545 |
| 2026-03-19 | 36,600 | 36,700 | 33,750 | 34,500 | +3.60% | 438,312 |
| 2026-03-18 | 34,450 | 34,450 | 33,100 | 33,300 | -5.53% | 180,637 |
| 2026-03-17 | 34,700 | 35,400 | 33,750 | 35,250 | -3.29% | 306,984 |
| 2026-03-16 | 37,950 | 39,200 | 35,250 | 36,450 | +7.68% | 821,961 |
| 2026-03-13 | 31,800 | 35,400 | 31,150 | 33,850 | +7.46% | 680,009 |
| 2026-03-12 | 31,200 | 32,300 | 30,500 | 31,500 | — | 197,883 |