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 | 28,252 | 28,784 | 28,252 | 28,752 | +1.77% | 3,489,738 |
| 2026-06-18 | 28,412 | 28,539 | 28,038 | 28,252 | -0.92% | 3,898,723 |
| 2026-06-17 | 28,555 | 28,587 | 28,066 | 28,513 | -0.15% | 985,171 |
| 2026-06-15 | 28,699 | 28,730 | 28,245 | 28,555 | +0.90% | 1,202,543 |
| 2026-06-12 | 28,255 | 28,686 | 27,849 | 28,301 | +1.68% | 1,076,006 |
| 2026-06-11 | 27,798 | 28,299 | 27,468 | 27,834 | +1.08% | 1,546,113 |
| 2026-06-10 | 27,202 | 27,900 | 27,202 | 27,536 | -0.26% | 1,021,740 |
| 2026-06-09 | 27,499 | 27,970 | 26,932 | 27,609 | +1.90% | 2,075,738 |
| 2026-06-08 | 26,300 | 27,438 | 26,300 | 27,094 | +1.76% | 1,357,099 |
| 2026-06-05 | 26,300 | 26,967 | 26,300 | 26,626 | +0.00% | 1,372,823 |
| 2026-06-04 | 27,000 | 27,006 | 26,348 | 26,625 | -0.86% | 1,954,851 |
| 2026-06-03 | 26,570 | 26,989 | 26,346 | 26,857 | -0.18% | 1,025,053 |
| 2026-06-02 | 27,700 | 27,700 | 26,604 | 26,905 | -1.27% | 2,178,306 |
| 2026-06-01 | 27,700 | 27,700 | 26,999 | 27,251 | -2.09% | 1,649,493 |
| 2026-05-29 | 27,700 | 27,834 | 27,367 | 27,834 | +1.40% | 4,556,617 |
| 2026-05-28 | 27,490 | 27,552 | 27,181 | 27,450 | -0.50% | 853,158 |
| 2026-05-27 | 27,106 | 27,711 | 27,106 | 27,587 | +1.07% | 1,464,150 |
| 2026-05-26 | 27,290 | 27,454 | 27,000 | 27,295 | +0.38% | 727,541 |
| 2026-05-25 | 26,995 | 27,354 | 26,846 | 27,193 | +1.45% | 581,823 |
| 2026-05-22 | 27,000 | 27,000 | 26,470 | 26,805 | +1.11% | 1,472,521 |
| 2026-05-21 | 26,001 | 26,696 | 26,001 | 26,511 | +0.37% | 1,585,801 |
| 2026-05-20 | 26,375 | 26,901 | 26,100 | 26,414 | -0.34% | 2,061,084 |
| 2026-05-19 | 26,990 | 26,990 | 26,402 | 26,505 | -0.65% | 1,433,309 |
| 2026-05-18 | 26,580 | 26,789 | 26,328 | 26,679 | +0.68% | 1,160,386 |
| 2026-05-15 | 26,454 | 26,817 | 26,200 | 26,500 | -0.29% | 1,259,596 |
| 2026-05-14 | 26,600 | 26,920 | 26,392 | 26,577 | +0.53% | 1,289,649 |
| 2026-05-13 | 27,199 | 27,199 | 26,332 | 26,436 | -1.36% | 1,340,180 |
| 2026-05-12 | 27,100 | 27,319 | 26,619 | 26,800 | -2.07% | 1,839,510 |
| 2026-05-11 | 27,490 | 27,894 | 27,366 | 27,366 | +0.06% | 1,846,022 |
| 2026-05-08 | 27,299 | 27,501 | 26,798 | 27,350 | +0.77% | 1,923,971 |
| 2026-05-07 | 27,100 | 27,435 | 26,788 | 27,141 | +1.27% | 1,786,528 |
| 2026-05-06 | 26,400 | 26,873 | 26,282 | 26,800 | +2.62% | 2,088,189 |
| 2026-05-05 | 26,199 | 26,199 | 25,557 | 26,115 | +0.90% | 1,253,513 |
| 2026-05-04 | 25,842 | 26,236 | 25,740 | 25,881 | +0.15% | 1,123,232 |
| 2026-04-30 | 25,848 | 26,390 | 25,679 | 25,842 | -1.55% | 2,048,386 |
| 2026-04-29 | 26,299 | 26,688 | 26,111 | 26,248 | -0.01% | 708,842 |
| 2026-04-28 | 26,007 | 26,425 | 25,992 | 26,251 | +0.85% | 1,174,653 |
| 2026-04-24 | 26,300 | 26,300 | 25,907 | 26,030 | -0.47% | 1,010,177 |
| 2026-04-23 | 25,999 | 26,642 | 25,917 | 26,153 | +0.31% | 968,878 |
| 2026-04-22 | 26,399 | 26,399 | 25,825 | 26,073 | +0.17% | 846,454 |
| 2026-04-21 | 26,441 | 26,441 | 25,906 | 26,029 | -0.40% | 778,314 |
| 2026-04-20 | 26,066 | 26,482 | 25,918 | 26,133 | -0.03% | 488,714 |
| 2026-04-17 | 26,090 | 26,588 | 25,972 | 26,142 | +0.12% | 1,246,401 |
| 2026-04-16 | 26,200 | 26,221 | 25,989 | 26,110 | +0.53% | 798,443 |
| 2026-04-15 | 25,500 | 26,078 | 25,378 | 25,972 | — | 2,272,699 |