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 | 64,400 | 64,500 | 58,000 | 60,400 | -6.07% | 286,339 |
| 2026-06-18 | 63,200 | 64,700 | 62,000 | 64,300 | +1.74% | 198,546 |
| 2026-06-17 | 63,100 | 64,500 | 61,300 | 63,200 | -0.47% | 301,314 |
| 2026-06-16 | 66,100 | 66,800 | 63,100 | 63,500 | -1.09% | 268,411 |
| 2026-06-15 | 66,300 | 66,900 | 63,600 | 64,200 | +0.47% | 209,624 |
| 2026-06-12 | 69,000 | 69,400 | 63,200 | 63,900 | +1.43% | 886,536 |
| 2026-06-11 | 58,500 | 63,400 | 57,100 | 63,000 | +3.45% | 402,522 |
| 2026-06-10 | 59,800 | 63,500 | 58,100 | 60,900 | -1.77% | 211,737 |
| 2026-06-09 | 56,100 | 63,700 | 56,100 | 62,000 | +13.14% | 332,617 |
| 2026-06-08 | 57,600 | 58,900 | 52,500 | 54,800 | -12.04% | 346,332 |
| 2026-06-05 | 65,200 | 65,200 | 61,100 | 62,300 | -6.74% | 244,363 |
| 2026-06-04 | 65,000 | 71,000 | 64,700 | 66,800 | +4.21% | 228,833 |
| 2026-06-02 | 66,500 | 66,700 | 62,700 | 64,100 | -3.61% | 262,810 |
| 2026-06-01 | 65,200 | 68,200 | 61,900 | 66,500 | +1.06% | 281,961 |
| 2026-05-29 | 68,500 | 68,700 | 63,000 | 65,800 | -3.52% | 393,904 |
| 2026-05-28 | 70,400 | 71,400 | 64,000 | 68,200 | -4.48% | 430,291 |
| 2026-05-27 | 80,800 | 81,500 | 70,400 | 71,400 | -7.87% | 413,734 |
| 2026-05-26 | 81,100 | 84,000 | 77,000 | 77,500 | -2.27% | 228,803 |
| 2026-05-22 | 79,000 | 82,000 | 78,200 | 79,300 | +1.15% | 173,158 |
| 2026-05-21 | 76,200 | 78,800 | 75,700 | 78,400 | +6.67% | 213,445 |
| 2026-05-20 | 75,000 | 76,400 | 71,700 | 73,500 | -2.00% | 234,642 |
| 2026-05-19 | 78,000 | 78,600 | 74,200 | 75,000 | -3.85% | 158,225 |
| 2026-05-18 | 76,300 | 79,000 | 73,100 | 78,000 | +0.00% | 192,233 |
| 2026-05-15 | 86,000 | 86,300 | 77,000 | 78,000 | -9.83% | 338,394 |
| 2026-05-14 | 88,700 | 89,700 | 83,900 | 86,500 | -2.81% | 201,621 |
| 2026-05-13 | 83,600 | 90,100 | 82,000 | 89,000 | +5.20% | 273,233 |
| 2026-05-12 | 90,400 | 90,700 | 82,100 | 84,600 | -4.30% | 392,831 |
| 2026-05-11 | 90,500 | 90,500 | 86,500 | 88,400 | +1.03% | 245,627 |
| 2026-05-08 | 88,900 | 90,400 | 85,800 | 87,500 | -3.85% | 288,250 |
| 2026-05-07 | 94,400 | 94,500 | 88,800 | 91,000 | -2.99% | 308,416 |
| 2026-05-06 | 102,500 | 102,700 | 92,000 | 93,800 | -6.20% | 559,963 |
| 2026-05-04 | 101,200 | 102,000 | 98,500 | 100,000 | -0.70% | 281,147 |
| 2026-04-30 | 100,900 | 105,600 | 99,600 | 100,700 | -0.89% | 192,436 |
| 2026-04-29 | 101,600 | 103,400 | 100,100 | 101,600 | -0.97% | 147,671 |
| 2026-04-28 | 104,400 | 107,200 | 102,200 | 102,600 | -1.63% | 192,842 |
| 2026-04-27 | 105,700 | 107,900 | 102,100 | 104,300 | -0.48% | 206,971 |
| 2026-04-24 | 100,200 | 105,500 | 99,100 | 104,800 | +2.14% | 295,564 |
| 2026-04-23 | 101,900 | 103,000 | 99,000 | 102,600 | +0.79% | 230,115 |
| 2026-04-22 | 101,000 | 103,400 | 99,000 | 101,800 | +0.00% | 189,189 |
| 2026-04-21 | 106,000 | 106,300 | 100,900 | 101,800 | -2.40% | 233,340 |
| 2026-04-20 | 104,600 | 105,700 | 102,800 | 104,300 | -0.76% | 184,566 |
| 2026-04-17 | 101,300 | 108,400 | 99,200 | 105,100 | +6.16% | 429,125 |
| 2026-04-16 | 101,000 | 101,400 | 98,100 | 99,000 | -3.04% | 334,334 |
| 2026-04-15 | 105,000 | 105,100 | 100,500 | 102,100 | -0.97% | 284,419 |
| 2026-04-14 | 98,300 | 104,500 | 96,000 | 103,100 | — | 462,137 |