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 | 517,000 | 523,000 | 476,000 | 498,500 | -1.87% | 222,103 |
| 2026-06-18 | 505,000 | 519,000 | 493,000 | 508,000 | +0.00% | 151,131 |
| 2026-06-17 | 495,000 | 528,000 | 492,500 | 508,000 | +2.63% | 146,775 |
| 2026-06-16 | 535,000 | 540,000 | 489,500 | 495,000 | -6.78% | 130,258 |
| 2026-06-15 | 598,000 | 605,000 | 527,000 | 531,000 | -13.24% | 155,622 |
| 2026-06-12 | 507,000 | 623,000 | 500,000 | 612,000 | +21.43% | 832,328 |
| 2026-06-11 | 438,000 | 510,000 | 435,000 | 504,000 | +15.07% | 399,854 |
| 2026-06-10 | 419,500 | 490,500 | 417,000 | 438,000 | +1.27% | 197,824 |
| 2026-06-09 | 404,500 | 448,500 | 404,500 | 432,500 | +9.08% | 163,059 |
| 2026-06-08 | 464,000 | 465,000 | 394,000 | 396,500 | -17.05% | 183,579 |
| 2026-06-05 | 481,000 | 500,000 | 455,000 | 478,000 | -3.63% | 217,278 |
| 2026-06-04 | 451,000 | 506,000 | 445,000 | 496,000 | +14.81% | 258,185 |
| 2026-06-02 | 447,000 | 459,500 | 430,000 | 432,000 | -4.00% | 177,352 |
| 2026-06-01 | 464,000 | 464,500 | 441,000 | 450,000 | -1.75% | 167,588 |
| 2026-05-29 | 481,500 | 489,500 | 445,500 | 458,000 | -5.47% | 159,713 |
| 2026-05-28 | 512,000 | 513,000 | 470,500 | 484,500 | -5.92% | 157,624 |
| 2026-05-27 | 559,000 | 563,000 | 511,000 | 515,000 | -5.85% | 208,524 |
| 2026-05-26 | 590,000 | 598,000 | 533,000 | 547,000 | -4.54% | 129,103 |
| 2026-05-22 | 548,000 | 590,000 | 546,000 | 573,000 | +4.37% | 95,707 |
| 2026-05-21 | 473,000 | 550,000 | 473,000 | 549,000 | +18.83% | 226,596 |
| 2026-05-20 | 466,000 | 473,000 | 449,000 | 462,000 | -0.54% | 94,393 |
| 2026-05-19 | 482,000 | 494,500 | 459,000 | 464,500 | -4.23% | 137,557 |
| 2026-05-18 | 455,000 | 494,500 | 433,500 | 485,000 | +9.73% | 133,226 |
| 2026-05-15 | 479,500 | 482,000 | 442,000 | 442,000 | -7.72% | 138,697 |
| 2026-05-14 | 479,500 | 480,000 | 462,000 | 479,000 | -0.10% | 110,910 |
| 2026-05-13 | 428,000 | 479,500 | 427,500 | 479,500 | +12.03% | 142,243 |
| 2026-05-12 | 501,000 | 508,000 | 428,000 | 428,000 | -14.57% | 255,815 |
| 2026-05-11 | 474,000 | 501,000 | 453,500 | 501,000 | +4.70% | 132,691 |
| 2026-05-08 | 468,000 | 481,000 | 459,000 | 478,500 | +3.24% | 86,608 |
| 2026-05-07 | 479,000 | 479,000 | 455,000 | 463,500 | -3.24% | 91,743 |
| 2026-05-06 | 470,500 | 479,000 | 423,500 | 479,000 | +0.84% | 154,299 |
| 2026-05-04 | 472,000 | 475,000 | 445,500 | 475,000 | +1.50% | 117,189 |
| 2026-04-30 | 502,000 | 509,000 | 468,000 | 468,000 | -9.30% | 110,545 |
| 2026-04-29 | 500,000 | 518,000 | 481,000 | 516,000 | +0.58% | 75,627 |
| 2026-04-28 | 507,000 | 527,000 | 498,500 | 513,000 | +1.58% | 83,357 |
| 2026-04-27 | 507,000 | 508,000 | 489,500 | 505,000 | -0.20% | 78,449 |
| 2026-04-24 | 480,000 | 510,000 | 480,000 | 506,000 | +4.44% | 102,678 |
| 2026-04-23 | 483,500 | 489,500 | 468,000 | 484,500 | +0.31% | 86,827 |
| 2026-04-22 | 479,000 | 484,500 | 473,000 | 483,000 | +0.00% | 71,847 |
| 2026-04-21 | 468,500 | 483,000 | 468,500 | 483,000 | +2.77% | 86,196 |
| 2026-04-20 | 471,000 | 474,000 | 463,500 | 470,000 | -0.11% | 67,600 |
| 2026-04-17 | 467,500 | 473,500 | 464,000 | 470,500 | -0.42% | 49,024 |
| 2026-04-16 | 472,000 | 474,500 | 461,500 | 472,500 | +0.11% | 61,829 |
| 2026-04-15 | 483,500 | 487,500 | 466,500 | 472,000 | -1.97% | 136,128 |
| 2026-04-14 | 486,000 | 503,000 | 477,000 | 481,500 | — | 91,745 |