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 |
|---|---|---|---|---|---|---|
| 2026-06-18 | 97.33 | 97.83 | 96.69 | 96.93 | -0.20% | 3,018,440 |
| 2026-06-17 | 98.55 | 99.08 | 96.62 | 97.12 | -2.14% | 1,701,107 |
| 2026-06-16 | 99.70 | 100.42 | 98.72 | 99.24 | -0.17% | 1,680,800 |
| 2026-06-15 | 99.34 | 100.15 | 98.92 | 99.41 | +0.07% | 1,558,708 |
| 2026-06-12 | 99.06 | 99.65 | 97.90 | 99.34 | +1.69% | 1,439,800 |
| 2026-06-11 | 97.54 | 98.45 | 97.12 | 97.69 | +0.18% | 2,109,500 |
| 2026-06-10 | 97.17 | 98.88 | 96.91 | 97.51 | +0.66% | 1,832,260 |
| 2026-06-09 | 96.23 | 97.89 | 95.90 | 96.87 | +1.70% | 1,876,775 |
| 2026-06-08 | 94.51 | 95.48 | 94.40 | 95.25 | +0.54% | 2,372,300 |
| 2026-06-05 | 92.93 | 95.53 | 92.63 | 94.74 | +2.96% | 3,254,423 |
| 2026-06-04 | 94.11 | 94.80 | 91.98 | 92.02 | -0.42% | 3,361,643 |
| 2026-06-03 | 90.48 | 92.87 | 90.32 | 92.41 | +1.55% | 2,313,116 |
| 2026-06-02 | 89.58 | 91.57 | 89.42 | 91.00 | +1.46% | 1,432,400 |
| 2026-06-01 | 89.52 | 90.46 | 89.24 | 89.69 | -1.10% | 1,851,505 |
| 2026-05-29 | 91.71 | 92.06 | 90.52 | 90.69 | -1.73% | 2,679,441 |
| 2026-05-28 | 93.95 | 94.18 | 92.25 | 92.29 | -2.54% | 1,959,136 |
| 2026-05-27 | 94.48 | 95.50 | 94.15 | 94.70 | +1.38% | 1,867,152 |
| 2026-05-26 | 94.21 | 94.58 | 92.55 | 93.41 | -0.75% | 1,597,978 |
| 2026-05-22 | 93.91 | 94.38 | 93.03 | 94.12 | -0.03% | 1,470,900 |
| 2026-05-21 | 93.12 | 94.67 | 91.93 | 94.15 | +0.93% | 2,343,319 |
| 2026-05-20 | 91.76 | 93.92 | 91.25 | 93.28 | +1.55% | 1,411,442 |
| 2026-05-19 | 92.21 | 92.89 | 91.08 | 91.86 | -0.60% | 1,820,048 |
| 2026-05-18 | 90.04 | 92.53 | 89.94 | 92.41 | +3.41% | 2,518,156 |
| 2026-05-15 | 90.30 | 90.36 | 89.30 | 89.36 | -1.62% | 1,367,750 |
| 2026-05-14 | 91.62 | 92.69 | 90.60 | 90.83 | -0.65% | 1,021,800 |
| 2026-05-13 | 92.00 | 92.98 | 91.03 | 91.42 | -1.61% | 2,458,979 |
| 2026-05-12 | 93.65 | 94.16 | 92.23 | 92.92 | -0.57% | 1,575,767 |
| 2026-05-11 | 93.98 | 94.23 | 92.44 | 93.45 | -1.18% | 1,824,027 |
| 2026-05-08 | 94.38 | 95.32 | 93.57 | 94.57 | +1.14% | 1,960,200 |
| 2026-05-07 | 94.54 | 94.69 | 93.09 | 93.50 | -1.68% | 1,894,504 |
| 2026-05-06 | 95.17 | 96.34 | 95.02 | 95.10 | +1.67% | 1,630,700 |
| 2026-05-05 | 92.26 | 94.55 | 91.78 | 93.54 | +1.35% | 1,152,811 |
| 2026-05-04 | 93.44 | 93.93 | 91.69 | 92.29 | -2.01% | 872,819 |
| 2026-05-01 | 94.57 | 95.99 | 94.03 | 94.18 | -0.41% | 848,200 |
| 2026-04-30 | 94.62 | 95.70 | 94.33 | 94.57 | +0.87% | 1,574,400 |
| 2026-04-29 | 96.35 | 96.54 | 93.14 | 93.75 | -3.59% | 1,883,518 |
| 2026-04-28 | 99.92 | 100.12 | 96.71 | 97.24 | +1.13% | 2,510,800 |
| 2026-04-27 | 97.82 | 98.19 | 96.07 | 96.15 | -1.95% | 1,585,248 |
| 2026-04-24 | 97.31 | 98.38 | 97.17 | 98.06 | +0.75% | 1,819,405 |
| 2026-04-23 | 96.94 | 97.58 | 96.49 | 97.33 | +1.19% | 1,536,300 |
| 2026-04-22 | 96.29 | 97.05 | 96.09 | 96.19 | +0.32% | 1,616,481 |
| 2026-04-21 | 96.90 | 96.94 | 95.55 | 95.88 | -1.46% | 1,765,227 |
| 2026-04-20 | 98.62 | 98.91 | 97.10 | 97.30 | -1.52% | 930,939 |
| 2026-04-17 | 97.75 | 99.32 | 97.37 | 98.80 | +2.09% | 1,786,600 |
| 2026-04-16 | 95.85 | 97.98 | 95.82 | 96.78 | — | 1,428,636 |