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 | 53,000 | 53,300 | 49,000 | 50,900 | -6.95% | 280,221 |
| 2026-06-18 | 56,000 | 56,600 | 54,200 | 54,700 | -2.32% | 106,851 |
| 2026-06-17 | 53,400 | 56,800 | 49,750 | 56,000 | +2.94% | 273,626 |
| 2026-06-16 | 59,700 | 59,700 | 51,900 | 54,400 | -8.26% | 469,976 |
| 2026-06-15 | 61,300 | 62,900 | 57,000 | 59,300 | -0.67% | 125,502 |
| 2026-06-12 | 61,700 | 64,700 | 59,000 | 59,700 | -0.50% | 166,231 |
| 2026-06-11 | 63,800 | 63,800 | 56,600 | 60,000 | -1.80% | 220,886 |
| 2026-06-10 | 63,500 | 66,900 | 58,600 | 61,100 | -0.81% | 213,894 |
| 2026-06-09 | 63,000 | 64,700 | 55,300 | 61,600 | -2.22% | 579,294 |
| 2026-06-08 | 65,000 | 67,000 | 59,000 | 63,000 | -12.38% | 363,064 |
| 2026-06-05 | 79,800 | 80,700 | 69,300 | 71,900 | -11.89% | 174,470 |
| 2026-06-04 | 80,200 | 85,100 | 79,200 | 81,600 | +3.03% | 174,919 |
| 2026-06-02 | 76,500 | 86,400 | 73,000 | 79,200 | +4.90% | 607,459 |
| 2026-06-01 | 70,000 | 77,300 | 67,100 | 75,500 | +3.71% | 341,708 |
| 2026-05-29 | 84,200 | 84,200 | 72,800 | 72,800 | -16.23% | 315,233 |
| 2026-05-28 | 83,700 | 89,800 | 82,500 | 86,900 | +6.11% | 302,964 |
| 2026-05-27 | 88,600 | 89,800 | 80,600 | 81,900 | -10.00% | 268,863 |
| 2026-05-26 | 97,800 | 100,100 | 90,000 | 91,000 | -5.60% | 312,124 |
| 2026-05-22 | 85,900 | 99,600 | 85,700 | 96,400 | +16.00% | 455,636 |
| 2026-05-21 | 84,300 | 85,600 | 80,100 | 83,100 | +0.00% | 176,818 |
| 2026-05-20 | 85,500 | 87,500 | 81,000 | 83,100 | -8.58% | 190,663 |
| 2026-05-19 | 94,300 | 98,000 | 87,200 | 90,900 | +7.96% | 398,706 |
| 2026-05-18 | 80,100 | 85,000 | 77,300 | 84,200 | -0.12% | 187,730 |
| 2026-05-15 | 94,300 | 98,000 | 82,800 | 84,300 | -12.46% | 384,908 |
| 2026-05-14 | 80,400 | 104,600 | 80,400 | 96,300 | +18.74% | 934,370 |
| 2026-05-13 | 83,900 | 87,800 | 75,900 | 81,100 | +2.27% | 527,932 |
| 2026-05-12 | 79,300 | 85,400 | 66,000 | 79,300 | +0.00% | 440,302 |
| 2026-05-11 | 72,800 | 80,200 | 71,000 | 79,300 | +8.78% | 455,071 |
| 2026-05-08 | 70,700 | 73,900 | 65,000 | 72,900 | +3.26% | 333,612 |
| 2026-05-07 | 65,700 | 71,000 | 63,000 | 70,600 | +7.46% | 272,016 |
| 2026-05-06 | 66,800 | 68,800 | 60,200 | 65,700 | -1.65% | 363,624 |
| 2026-05-04 | 69,100 | 70,300 | 66,000 | 66,800 | -2.91% | 270,747 |
| 2026-04-30 | 72,800 | 74,800 | 63,700 | 68,800 | -5.23% | 479,722 |
| 2026-04-29 | 72,700 | 76,500 | 70,300 | 72,600 | +0.14% | 279,108 |
| 2026-04-28 | 69,000 | 78,000 | 69,000 | 72,500 | +5.38% | 534,751 |
| 2026-04-27 | 70,500 | 73,000 | 66,500 | 68,800 | -1.71% | 302,196 |
| 2026-04-24 | 66,900 | 71,300 | 63,200 | 70,000 | +4.79% | 517,691 |
| 2026-04-23 | 71,300 | 71,600 | 63,500 | 66,800 | -6.31% | 686,152 |
| 2026-04-22 | 62,700 | 76,000 | 61,500 | 71,300 | +21.88% | 2,204,201 |
| 2026-04-21 | 56,200 | 61,100 | 54,200 | 58,500 | +3.91% | 752,963 |
| 2026-04-20 | 54,200 | 57,900 | 52,500 | 56,300 | +6.23% | 810,298 |
| 2026-04-17 | 52,500 | 54,000 | 50,000 | 53,000 | +2.32% | 319,127 |
| 2026-04-16 | 52,000 | 53,900 | 50,700 | 51,800 | -1.15% | 294,783 |
| 2026-04-15 | 55,300 | 55,400 | 49,900 | 52,400 | -7.42% | 859,223 |
| 2026-04-14 | 58,000 | 59,400 | 55,200 | 56,600 | — | 541,681 |