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 | 116,200 | 118,100 | 109,300 | 111,600 | -4.45% | 244,518 |
| 2026-06-18 | 120,400 | 120,400 | 113,800 | 116,800 | -2.01% | 320,059 |
| 2026-06-17 | 128,400 | 129,000 | 119,100 | 119,200 | -8.52% | 248,694 |
| 2026-06-16 | 123,500 | 132,400 | 121,300 | 130,300 | +6.37% | 383,349 |
| 2026-06-15 | 122,500 | 123,400 | 117,300 | 122,500 | +1.41% | 231,102 |
| 2026-06-12 | 122,100 | 127,700 | 118,800 | 120,800 | +3.16% | 340,775 |
| 2026-06-11 | 112,300 | 117,100 | 107,400 | 117,100 | +1.83% | 273,561 |
| 2026-06-10 | 116,200 | 124,300 | 111,700 | 115,000 | +1.50% | 254,043 |
| 2026-06-09 | 109,500 | 115,400 | 103,700 | 113,300 | +4.42% | 433,041 |
| 2026-06-08 | 111,800 | 114,000 | 106,500 | 108,500 | -11.14% | 207,381 |
| 2026-06-05 | 126,200 | 126,300 | 118,500 | 122,100 | -6.15% | 165,469 |
| 2026-06-04 | 126,000 | 133,500 | 124,000 | 130,100 | +3.25% | 228,128 |
| 2026-06-02 | 137,700 | 144,800 | 125,400 | 126,000 | -10.83% | 366,680 |
| 2026-06-01 | 148,500 | 149,900 | 138,100 | 141,300 | -7.71% | 438,729 |
| 2026-05-29 | 156,700 | 159,200 | 150,500 | 153,100 | -0.26% | 355,951 |
| 2026-05-28 | 153,000 | 161,100 | 148,100 | 153,500 | +2.27% | 350,713 |
| 2026-05-27 | 166,600 | 166,700 | 149,700 | 150,100 | -7.40% | 420,475 |
| 2026-05-26 | 157,100 | 168,800 | 152,500 | 162,100 | +3.38% | 572,092 |
| 2026-05-22 | 135,000 | 162,800 | 135,000 | 156,800 | +18.34% | 815,485 |
| 2026-05-21 | 138,700 | 139,900 | 131,100 | 132,500 | -2.43% | 428,811 |
| 2026-05-20 | 142,900 | 143,900 | 130,100 | 135,800 | -7.43% | 375,900 |
| 2026-05-19 | 161,800 | 166,600 | 146,300 | 146,700 | -6.56% | 419,667 |
| 2026-05-18 | 153,500 | 161,800 | 149,700 | 157,000 | +5.02% | 446,202 |
| 2026-05-15 | 162,100 | 168,100 | 146,500 | 149,500 | -3.86% | 688,396 |
| 2026-05-14 | 145,300 | 158,000 | 138,800 | 155,500 | +9.12% | 656,382 |
| 2026-05-13 | 145,400 | 148,100 | 138,000 | 142,500 | -3.32% | 281,291 |
| 2026-05-12 | 150,100 | 156,400 | 143,700 | 147,400 | +1.03% | 519,018 |
| 2026-05-11 | 148,900 | 149,300 | 142,900 | 145,900 | -2.67% | 318,071 |
| 2026-05-08 | 150,600 | 151,600 | 146,450 | 149,900 | -0.53% | 205,739 |
| 2026-05-07 | 163,400 | 163,600 | 150,000 | 150,700 | -4.98% | 329,657 |
| 2026-05-06 | 165,000 | 165,400 | 154,600 | 158,600 | +0.70% | 279,937 |
| 2026-05-04 | 162,300 | 163,000 | 156,700 | 157,500 | -0.63% | 253,760 |
| 2026-04-30 | 167,900 | 168,000 | 158,200 | 158,500 | -4.86% | 255,392 |
| 2026-04-29 | 170,100 | 172,700 | 164,200 | 166,600 | +0.48% | 250,966 |
| 2026-04-28 | 172,000 | 173,600 | 164,000 | 165,800 | -2.64% | 334,589 |
| 2026-04-27 | 175,600 | 177,900 | 167,500 | 170,300 | -6.84% | 689,042 |
| 2026-04-24 | 142,700 | 183,300 | 139,500 | 182,800 | +29.65% | 1,844,400 |
| 2026-04-23 | 146,600 | 146,700 | 137,000 | 141,000 | -2.96% | 239,229 |
| 2026-04-22 | 150,400 | 150,400 | 143,000 | 145,300 | -2.74% | 352,739 |
| 2026-04-21 | 133,900 | 153,500 | 133,600 | 149,400 | +14.92% | 1,000,612 |
| 2026-04-20 | 132,800 | 136,600 | 127,500 | 130,000 | -2.11% | 200,675 |
| 2026-04-17 | 136,300 | 136,500 | 132,400 | 132,800 | +0.23% | 175,643 |
| 2026-04-16 | 137,300 | 137,400 | 128,100 | 132,500 | -2.57% | 310,865 |
| 2026-04-15 | 118,900 | 137,000 | 118,600 | 136,000 | +16.94% | 907,309 |
| 2026-04-14 | 122,500 | 122,500 | 112,600 | 116,300 | — | 465,547 |