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 | 63,100 | 64,700 | 59,800 | 62,000 | -3.28% | 565,092 |
| 2026-06-18 | 69,300 | 69,300 | 64,100 | 64,100 | -8.43% | 130,317 |
| 2026-06-17 | 65,300 | 71,000 | 61,600 | 70,000 | +9.89% | 195,673 |
| 2026-06-16 | 62,600 | 65,500 | 60,100 | 63,700 | +0.79% | 178,669 |
| 2026-06-15 | 67,200 | 68,900 | 62,200 | 63,200 | -6.92% | 230,622 |
| 2026-06-12 | 73,500 | 76,900 | 67,100 | 67,900 | -4.50% | 615,299 |
| 2026-06-11 | 63,500 | 76,600 | 60,000 | 71,100 | +10.92% | 1,360,016 |
| 2026-06-10 | 62,700 | 68,000 | 61,900 | 64,100 | +2.56% | 217,316 |
| 2026-06-09 | 54,600 | 64,900 | 53,100 | 62,500 | +13.84% | 288,699 |
| 2026-06-08 | 55,000 | 59,800 | 52,500 | 54,900 | -13.00% | 255,221 |
| 2026-06-05 | 65,200 | 66,400 | 61,300 | 63,100 | -1.56% | 174,640 |
| 2026-06-04 | 62,500 | 67,700 | 62,100 | 64,100 | +0.63% | 117,407 |
| 2026-06-02 | 60,900 | 65,400 | 60,300 | 63,700 | +0.00% | 173,484 |
| 2026-06-01 | 64,600 | 66,600 | 61,000 | 63,700 | -6.05% | 283,059 |
| 2026-05-29 | 69,800 | 70,600 | 63,100 | 67,800 | -3.14% | 260,383 |
| 2026-05-28 | 72,000 | 72,900 | 67,000 | 70,000 | -4.76% | 136,239 |
| 2026-05-27 | 70,600 | 77,600 | 68,400 | 73,500 | +0.00% | 263,505 |
| 2026-05-26 | 79,000 | 79,000 | 72,400 | 73,500 | +2.23% | 184,135 |
| 2026-05-22 | 66,700 | 74,500 | 66,700 | 71,900 | +9.77% | 195,830 |
| 2026-05-21 | 68,300 | 69,400 | 64,600 | 65,500 | -1.95% | 154,805 |
| 2026-05-20 | 61,000 | 67,900 | 61,000 | 66,800 | +6.20% | 237,578 |
| 2026-05-19 | 67,000 | 70,800 | 58,000 | 62,900 | -7.23% | 405,977 |
| 2026-05-18 | 72,800 | 76,000 | 63,100 | 67,800 | -10.79% | 313,322 |
| 2026-05-15 | 82,000 | 82,000 | 75,200 | 76,000 | -5.00% | 171,214 |
| 2026-05-14 | 76,700 | 81,000 | 76,400 | 80,000 | +4.44% | 124,660 |
| 2026-05-13 | 83,500 | 85,800 | 76,100 | 76,600 | -7.04% | 222,872 |
| 2026-05-12 | 80,900 | 85,000 | 77,400 | 82,400 | +1.73% | 177,682 |
| 2026-05-11 | 79,900 | 81,700 | 79,200 | 81,000 | -1.82% | 171,167 |
| 2026-05-08 | 85,700 | 88,700 | 79,700 | 82,500 | -3.51% | 184,269 |
| 2026-05-07 | 88,100 | 89,600 | 84,700 | 85,500 | -3.93% | 147,342 |
| 2026-05-06 | 91,600 | 92,600 | 85,000 | 89,000 | -5.22% | 246,096 |
| 2026-05-04 | 91,800 | 97,300 | 91,700 | 93,900 | +6.46% | 207,567 |
| 2026-04-30 | 89,600 | 92,200 | 87,400 | 88,200 | -1.45% | 156,184 |
| 2026-04-29 | 91,400 | 96,400 | 89,100 | 89,500 | -2.19% | 242,231 |
| 2026-04-28 | 87,500 | 91,500 | 85,400 | 91,500 | +3.62% | 220,251 |
| 2026-04-27 | 85,300 | 90,600 | 84,000 | 88,300 | +4.74% | 198,457 |
| 2026-04-24 | 81,700 | 85,300 | 81,100 | 84,300 | +2.31% | 141,149 |
| 2026-04-23 | 81,300 | 83,400 | 79,500 | 82,400 | +1.35% | 137,170 |
| 2026-04-22 | 81,900 | 83,500 | 80,400 | 81,300 | -1.33% | 134,820 |
| 2026-04-21 | 87,100 | 87,100 | 80,900 | 82,400 | -4.19% | 204,478 |
| 2026-04-20 | 86,800 | 89,700 | 85,100 | 86,000 | +0.12% | 116,277 |
| 2026-04-17 | 87,800 | 88,000 | 84,100 | 85,900 | -2.28% | 169,041 |
| 2026-04-16 | 91,500 | 91,500 | 87,300 | 87,900 | -1.90% | 187,807 |
| 2026-04-15 | 87,600 | 91,200 | 87,000 | 89,600 | +3.82% | 186,633 |
| 2026-04-14 | 87,700 | 88,600 | 85,600 | 86,300 | — | 188,006 |