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 |
|---|---|---|---|---|---|---|
| 2026-06-15 | 99.30 | 99.30 | 96.90 | 97.50 | +0.10% | 332,580 |
| 2026-06-12 | 99.30 | 99.30 | 97.20 | 97.40 | -0.61% | 192,205 |
| 2026-06-11 | 97.10 | 99.10 | 97.10 | 98.00 | +0.10% | 46,373 |
| 2026-06-10 | 99.40 | 99.70 | 97.17 | 97.90 | -0.20% | 316,700 |
| 2026-06-09 | 98.20 | 99.90 | 98.10 | 98.10 | -0.91% | 385,214 |
| 2026-06-05 | 102.00 | 102.00 | 99.00 | 99.00 | -2.75% | 117,378 |
| 2026-06-02 | 100.40 | 101.80 | 100.20 | 101.80 | +0.79% | 151,068 |
| 2026-06-01 | 101.60 | 102.00 | 100.20 | 101.00 | +0.20% | 602,734 |
| 2026-05-29 | 101.80 | 101.80 | 100.20 | 100.80 | +0.40% | 1,148,154 |
| 2026-05-28 | 102.00 | 102.00 | 100.20 | 100.40 | -0.59% | 180,290 |
| 2026-05-27 | 101.00 | 102.00 | 100.80 | 101.00 | +0.00% | 535,465 |
| 2026-05-26 | 99.00 | 102.00 | 97.90 | 101.00 | +3.06% | 658,624 |
| 2026-05-22 | 96.00 | 98.89 | 96.00 | 98.00 | +1.24% | 401,580 |
| 2026-05-21 | 94.30 | 97.18 | 94.30 | 96.80 | +1.89% | 400,178 |
| 2026-05-20 | 94.30 | 95.00 | 93.86 | 95.00 | +0.74% | 317,358 |
| 2026-05-19 | 93.91 | 94.40 | 93.44 | 94.30 | +0.32% | 200,334 |
| 2026-05-18 | 92.60 | 94.00 | 92.60 | 94.00 | +0.75% | 342,047 |
| 2026-05-15 | 93.70 | 94.00 | 92.60 | 93.30 | +0.00% | 441,349 |
| 2026-05-14 | 93.27 | 94.00 | 92.40 | 93.30 | +0.00% | 1,706,310 |
| 2026-05-13 | 93.90 | 94.00 | 91.40 | 93.30 | +0.32% | 5,026,380 |
| 2026-05-12 | 94.00 | 94.00 | 91.50 | 93.00 | -0.21% | 242,636 |
| 2026-05-11 | 90.80 | 94.00 | 90.80 | 93.20 | +0.76% | 649,570 |
| 2026-05-08 | 89.00 | 92.50 | 89.00 | 92.50 | +2.78% | 389,416 |
| 2026-05-07 | 88.70 | 90.00 | 87.10 | 90.00 | +3.57% | 547,789 |
| 2026-04-10 | 91.30 | 91.30 | 86.90 | 86.90 | -0.91% | 311,422 |
| 2026-04-09 | 89.39 | 90.90 | 87.70 | 87.70 | -2.77% | 398,819 |
| 2026-04-08 | 91.60 | 91.66 | 88.40 | 90.20 | +1.23% | 356,979 |
| 2026-04-07 | 88.38 | 91.00 | 88.20 | 89.10 | +0.56% | 316,949 |
| 2026-04-02 | 89.12 | 89.90 | 88.20 | 88.60 | +0.57% | 813,564 |
| 2026-04-01 | 91.38 | 91.50 | 88.10 | 88.10 | -0.45% | 464,904 |
| 2026-03-31 | 91.10 | 94.20 | 88.50 | 88.50 | -2.96% | 361,597 |
| 2026-03-30 | 91.10 | 93.35 | 91.10 | 91.20 | -0.65% | 970,076 |
| 2026-03-26 | 94.40 | 94.60 | 91.60 | 91.80 | -1.29% | 269,442 |
| 2026-03-25 | 93.80 | 94.13 | 91.40 | 93.00 | +1.64% | 277,307 |
| 2026-03-24 | 93.90 | 93.90 | 91.28 | 91.50 | +0.11% | 485,266 |
| 2026-03-23 | 93.05 | 94.10 | 91.30 | 91.40 | -1.93% | 498,438 |
| 2026-03-20 | 93.90 | 96.70 | 93.20 | 93.20 | -0.53% | 1,413,420 |
| 2026-03-19 | 95.00 | 96.90 | 93.00 | 93.70 | -1.78% | 558,991 |
| 2026-03-18 | 97.40 | 97.40 | 94.10 | 95.40 | +1.17% | 405,859 |
| 2026-03-17 | 97.40 | 97.40 | 94.00 | 94.30 | +0.21% | 870,831 |
| 2026-03-16 | 94.30 | 97.40 | 94.10 | 94.10 | -0.53% | 216,784 |
| 2026-03-13 | 96.80 | 96.80 | 94.40 | 94.60 | -0.42% | 342,692 |
| 2026-03-12 | 96.40 | 96.80 | 94.10 | 95.00 | -1.04% | 400,024 |
| 2026-03-11 | 96.25 | 96.25 | 94.00 | 96.00 | +1.27% | 652,691 |
| 2026-03-10 | 94.29 | 96.90 | 94.00 | 94.80 | — | 381,344 |