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 | 90,800 | 91,200 | 86,000 | 87,400 | -3.96% | 638,744 |
| 2026-06-18 | 91,100 | 92,900 | 90,000 | 91,000 | -0.87% | 177,300 |
| 2026-06-17 | 91,700 | 93,500 | 90,300 | 91,800 | +0.66% | 159,644 |
| 2026-06-16 | 91,700 | 93,400 | 90,200 | 91,200 | -0.11% | 235,715 |
| 2026-06-15 | 90,200 | 93,100 | 88,200 | 91,300 | +2.58% | 236,999 |
| 2026-06-12 | 92,900 | 93,000 | 88,500 | 89,000 | -3.26% | 228,148 |
| 2026-06-11 | 91,900 | 92,400 | 86,100 | 92,000 | +0.00% | 586,697 |
| 2026-06-10 | 89,800 | 92,800 | 89,300 | 92,000 | -0.43% | 375,410 |
| 2026-06-09 | 87,700 | 93,300 | 87,600 | 92,400 | +5.72% | 238,120 |
| 2026-06-08 | 90,600 | 93,200 | 85,200 | 87,400 | -7.22% | 487,295 |
| 2026-06-05 | 95,400 | 98,300 | 93,400 | 94,200 | +1.29% | 389,470 |
| 2026-06-04 | 94,000 | 96,900 | 92,100 | 93,000 | -1.69% | 278,785 |
| 2026-06-02 | 91,900 | 95,000 | 90,400 | 94,600 | +5.11% | 350,751 |
| 2026-06-01 | 90,000 | 91,200 | 88,100 | 90,000 | +0.00% | 204,774 |
| 2026-05-29 | 94,400 | 94,400 | 88,700 | 90,000 | -2.60% | 383,639 |
| 2026-05-28 | 91,500 | 94,100 | 90,700 | 92,400 | +0.98% | 262,826 |
| 2026-05-27 | 93,300 | 94,600 | 90,200 | 91,500 | -2.35% | 198,041 |
| 2026-05-26 | 97,900 | 99,100 | 93,500 | 93,700 | -0.53% | 369,422 |
| 2026-05-22 | 96,100 | 96,300 | 92,100 | 94,200 | +0.53% | 323,450 |
| 2026-05-21 | 89,200 | 95,000 | 89,100 | 93,700 | +6.24% | 331,698 |
| 2026-05-20 | 91,300 | 92,300 | 85,900 | 88,200 | -3.18% | 292,672 |
| 2026-05-19 | 93,800 | 95,100 | 87,300 | 91,100 | -1.51% | 310,244 |
| 2026-05-18 | 94,600 | 94,600 | 90,500 | 92,500 | -2.32% | 246,050 |
| 2026-05-15 | 96,200 | 97,400 | 93,600 | 94,700 | -1.56% | 579,237 |
| 2026-05-14 | 94,700 | 97,500 | 92,800 | 96,200 | +1.69% | 357,694 |
| 2026-05-13 | 94,500 | 97,200 | 92,900 | 94,600 | +3.05% | 427,277 |
| 2026-05-12 | 93,400 | 93,700 | 89,300 | 91,800 | -1.08% | 373,454 |
| 2026-05-11 | 89,100 | 98,900 | 88,300 | 92,800 | +5.94% | 482,982 |
| 2026-05-08 | 87,900 | 89,800 | 86,000 | 87,600 | +0.81% | 326,240 |
| 2026-05-07 | 83,100 | 88,200 | 81,900 | 86,900 | +4.45% | 280,329 |
| 2026-05-06 | 85,900 | 87,600 | 83,000 | 83,200 | -4.04% | 599,845 |
| 2026-05-04 | 88,200 | 88,900 | 85,900 | 86,700 | +0.70% | 162,916 |
| 2026-04-30 | 87,500 | 89,800 | 86,000 | 86,100 | -1.49% | 384,403 |
| 2026-04-29 | 87,600 | 89,500 | 86,400 | 87,400 | +2.22% | 282,711 |
| 2026-04-28 | 86,400 | 88,100 | 85,100 | 85,500 | -0.70% | 184,991 |
| 2026-04-27 | 86,400 | 88,500 | 85,800 | 86,100 | +0.23% | 559,551 |
| 2026-04-24 | 80,300 | 87,600 | 80,000 | 85,900 | +7.91% | 934,656 |
| 2026-04-23 | 82,500 | 82,500 | 78,600 | 79,600 | -1.49% | 662,931 |
| 2026-04-22 | 80,800 | 81,300 | 79,800 | 80,800 | -0.74% | 274,247 |
| 2026-04-21 | 83,100 | 83,900 | 80,900 | 81,400 | -2.05% | 645,573 |
| 2026-04-20 | 84,500 | 85,900 | 82,300 | 83,100 | -0.24% | 122,920 |
| 2026-04-17 | 83,800 | 84,800 | 82,500 | 83,300 | +0.00% | 685,763 |
| 2026-04-16 | 83,000 | 85,000 | 82,400 | 83,300 | +1.46% | 195,067 |
| 2026-04-15 | 81,500 | 83,700 | 81,100 | 82,100 | +0.86% | 261,434 |
| 2026-04-14 | 79,600 | 82,500 | 79,600 | 81,400 | — | 243,077 |