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 | 80,000 | 83,200 | 78,300 | 81,300 | +1.12% | 141,419 |
| 2026-06-18 | 81,500 | 84,600 | 80,000 | 80,400 | -3.13% | 106,346 |
| 2026-06-17 | 80,300 | 84,000 | 80,200 | 83,000 | +3.62% | 116,082 |
| 2026-06-16 | 80,900 | 83,800 | 79,000 | 80,100 | -1.96% | 83,245 |
| 2026-06-15 | 86,700 | 86,700 | 80,700 | 81,700 | -4.89% | 118,312 |
| 2026-06-12 | 82,400 | 87,500 | 81,200 | 85,900 | +3.25% | 189,501 |
| 2026-06-11 | 78,200 | 84,800 | 77,300 | 83,200 | +5.32% | 314,494 |
| 2026-06-10 | 73,100 | 89,000 | 73,100 | 79,000 | +5.90% | 181,712 |
| 2026-06-09 | 71,600 | 76,300 | 71,600 | 74,600 | +5.67% | 76,971 |
| 2026-06-08 | 71,200 | 73,500 | 70,000 | 70,600 | -4.21% | 117,631 |
| 2026-06-05 | 71,700 | 74,600 | 70,900 | 73,700 | +2.79% | 125,333 |
| 2026-06-04 | 71,400 | 74,300 | 68,800 | 71,700 | +0.84% | 93,431 |
| 2026-06-02 | 71,300 | 71,900 | 69,100 | 71,100 | -0.28% | 81,584 |
| 2026-06-01 | 73,000 | 73,000 | 69,700 | 71,300 | -2.19% | 152,486 |
| 2026-05-29 | 75,000 | 75,300 | 70,100 | 72,900 | -0.41% | 142,946 |
| 2026-05-28 | 74,400 | 75,200 | 71,000 | 73,200 | -1.61% | 85,532 |
| 2026-05-27 | 73,500 | 74,400 | 71,500 | 74,400 | +1.22% | 111,682 |
| 2026-05-26 | 79,000 | 80,000 | 73,200 | 73,500 | -5.77% | 137,191 |
| 2026-05-22 | 78,200 | 78,800 | 75,400 | 78,000 | +0.78% | 67,970 |
| 2026-05-21 | 77,200 | 79,900 | 74,900 | 77,400 | +0.78% | 104,385 |
| 2026-05-20 | 80,200 | 80,300 | 75,300 | 76,800 | -2.78% | 83,109 |
| 2026-05-19 | 81,400 | 81,500 | 76,500 | 79,000 | -3.07% | 139,611 |
| 2026-05-18 | 83,900 | 83,900 | 80,100 | 81,500 | -3.21% | 61,386 |
| 2026-05-15 | 84,400 | 86,900 | 82,500 | 84,200 | +0.72% | 114,072 |
| 2026-05-14 | 81,000 | 84,600 | 80,000 | 83,600 | +1.83% | 126,093 |
| 2026-05-13 | 84,000 | 85,100 | 81,100 | 82,100 | -1.68% | 79,324 |
| 2026-05-12 | 86,200 | 88,200 | 81,000 | 83,500 | -3.02% | 148,647 |
| 2026-05-11 | 82,400 | 86,600 | 82,400 | 86,100 | +3.61% | 129,523 |
| 2026-05-08 | 80,400 | 86,400 | 80,300 | 83,100 | +3.36% | 214,805 |
| 2026-05-07 | 77,700 | 81,100 | 76,600 | 80,400 | +2.42% | 173,258 |
| 2026-05-06 | 75,500 | 80,200 | 73,400 | 78,500 | +2.48% | 187,182 |
| 2026-05-04 | 74,000 | 80,450 | 72,700 | 76,600 | +14.50% | 424,940 |
| 2026-04-30 | 67,900 | 68,200 | 66,300 | 66,900 | -1.04% | 66,407 |
| 2026-04-29 | 67,000 | 68,300 | 65,500 | 67,600 | +0.90% | 95,696 |
| 2026-04-28 | 66,800 | 67,800 | 66,200 | 67,000 | +0.60% | 63,315 |
| 2026-04-27 | 66,800 | 68,100 | 66,600 | 66,600 | +0.15% | 66,599 |
| 2026-04-24 | 66,900 | 68,200 | 66,100 | 66,500 | -1.04% | 73,183 |
| 2026-04-23 | 68,500 | 68,500 | 66,000 | 67,200 | +0.30% | 64,622 |
| 2026-04-22 | 67,100 | 67,500 | 66,000 | 67,000 | -1.03% | 62,054 |
| 2026-04-21 | 67,300 | 67,900 | 66,400 | 67,700 | +0.89% | 57,260 |
| 2026-04-20 | 67,100 | 68,600 | 66,900 | 67,100 | +0.30% | 58,394 |
| 2026-04-17 | 66,800 | 67,800 | 66,000 | 66,900 | +0.30% | 119,028 |
| 2026-04-16 | 65,700 | 67,300 | 65,000 | 66,700 | +2.30% | 103,673 |
| 2026-04-15 | 65,000 | 65,900 | 63,700 | 65,200 | +0.31% | 75,105 |
| 2026-04-14 | 64,000 | 65,900 | 63,900 | 65,000 | — | 84,592 |