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 | 186,000 | 187,500 | 174,700 | 177,000 | -2.85% | 442,563 |
| 2026-06-12 | 182,900 | 202,500 | 165,400 | 182,200 | +6.80% | 1,227,758 |
| 2026-06-11 | 173,000 | 186,000 | 163,500 | 170,600 | -1.61% | 702,183 |
| 2026-06-10 | 159,500 | 189,100 | 158,800 | 173,400 | +7.43% | 997,195 |
| 2026-06-09 | 143,500 | 167,500 | 142,300 | 161,400 | +15.95% | 1,008,280 |
| 2026-06-05 | 126,200 | 154,300 | 125,000 | 139,200 | +33.08% | 1,106,968 |
| 2026-06-02 | 106,700 | 111,200 | 100,700 | 104,600 | -6.02% | 351,723 |
| 2026-06-01 | 114,400 | 117,500 | 108,100 | 111,300 | -6.55% | 475,788 |
| 2026-05-29 | 122,300 | 123,400 | 114,600 | 119,100 | -2.62% | 381,827 |
| 2026-05-28 | 117,200 | 127,300 | 107,700 | 122,300 | +2.77% | 517,331 |
| 2026-05-27 | 131,100 | 131,100 | 118,600 | 119,000 | -6.15% | 404,557 |
| 2026-05-26 | 135,000 | 141,700 | 125,100 | 126,800 | -1.71% | 499,837 |
| 2026-05-22 | 121,000 | 133,500 | 116,500 | 129,000 | +7.41% | 520,188 |
| 2026-05-21 | 121,900 | 135,600 | 117,300 | 120,100 | +3.18% | 661,429 |
| 2026-05-20 | 112,500 | 120,700 | 108,100 | 116,400 | +3.56% | 417,700 |
| 2026-05-19 | 115,000 | 118,500 | 107,100 | 112,400 | -3.19% | 224,618 |
| 2026-05-18 | 112,400 | 119,700 | 105,500 | 116,100 | -1.69% | 361,496 |
| 2026-05-15 | 126,700 | 133,100 | 115,100 | 118,100 | -4.68% | 405,193 |
| 2026-05-14 | 124,100 | 129,200 | 120,000 | 123,900 | +1.14% | 363,666 |
| 2026-05-13 | 104,800 | 124,900 | 96,100 | 122,500 | +12.80% | 728,764 |
| 2026-05-12 | 108,300 | 114,600 | 97,300 | 108,600 | +3.23% | 825,894 |
| 2026-05-11 | 100,300 | 110,300 | 100,000 | 105,200 | +13.24% | 868,181 |
| 2026-05-08 | 86,800 | 93,000 | 86,700 | 92,900 | +4.15% | 330,367 |
| 2026-05-07 | 90,400 | 90,800 | 87,000 | 89,200 | +8.12% | 252,523 |
| 2026-04-10 | 78,500 | 86,400 | 78,400 | 82,500 | +10.44% | 1,166,448 |
| 2026-04-09 | 68,000 | 77,000 | 67,500 | 74,700 | +8.10% | 931,536 |
| 2026-04-08 | 66,900 | 69,900 | 64,600 | 69,100 | +10.74% | 440,133 |
| 2026-04-07 | 64,500 | 64,500 | 61,300 | 62,400 | +0.65% | 189,281 |
| 2026-04-06 | 60,500 | 63,500 | 60,500 | 62,000 | +3.51% | 225,084 |
| 2026-04-03 | 60,400 | 60,900 | 58,700 | 59,900 | +2.04% | 178,810 |
| 2026-04-02 | 63,900 | 64,000 | 57,000 | 58,700 | -4.24% | 231,888 |
| 2026-04-01 | 58,900 | 62,700 | 58,900 | 61,300 | +10.65% | 297,221 |
| 2026-03-31 | 54,200 | 58,300 | 53,700 | 55,400 | -2.12% | 264,029 |
| 2026-03-30 | 57,300 | 57,700 | 55,200 | 56,600 | -10.73% | 224,911 |
| 2026-03-26 | 66,600 | 68,400 | 63,300 | 63,400 | -7.31% | 235,460 |
| 2026-03-25 | 65,400 | 69,100 | 64,500 | 68,400 | +8.57% | 415,161 |
| 2026-03-24 | 63,000 | 66,100 | 60,500 | 63,000 | +4.83% | 251,642 |
| 2026-03-23 | 63,200 | 63,600 | 60,100 | 60,100 | -8.66% | 221,049 |
| 2026-03-20 | 66,700 | 66,800 | 64,700 | 65,800 | -0.45% | 275,031 |
| 2026-03-19 | 65,900 | 67,500 | 65,300 | 66,100 | -3.22% | 171,695 |
| 2026-03-18 | 65,900 | 68,900 | 65,900 | 68,300 | +4.75% | 323,902 |
| 2026-03-17 | 67,900 | 67,900 | 64,900 | 65,200 | -1.36% | 238,847 |
| 2026-03-16 | 65,200 | 67,100 | 63,200 | 66,100 | +1.23% | 252,221 |
| 2026-03-13 | 62,900 | 67,200 | 62,600 | 65,300 | +1.08% | 328,954 |
| 2026-03-12 | 65,500 | 66,600 | 63,000 | 64,600 | — | 391,168 |