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 | 39.55 | 39.65 | 39.18 | 39.30 | -0.38% | 1,049,500 |
| 2026-06-18 | 38.88 | 39.68 | 38.77 | 39.45 | +1.47% | 1,894,800 |
| 2026-06-17 | 39.58 | 39.79 | 38.77 | 38.88 | -1.32% | 1,154,300 |
| 2026-06-16 | 39.53 | 39.61 | 39.06 | 39.40 | -0.28% | 829,300 |
| 2026-06-15 | 40.09 | 40.52 | 39.51 | 39.51 | -0.45% | 1,717,000 |
| 2026-06-12 | 39.72 | 39.94 | 39.43 | 39.69 | -0.03% | 1,026,500 |
| 2026-06-11 | 39.08 | 39.78 | 38.82 | 39.70 | +1.82% | 2,057,000 |
| 2026-06-10 | 39.24 | 39.26 | 38.65 | 38.99 | -0.64% | 1,084,800 |
| 2026-06-09 | 38.97 | 39.49 | 38.93 | 39.24 | +1.08% | 1,586,100 |
| 2026-06-08 | 38.48 | 38.91 | 38.48 | 38.82 | +0.57% | 936,100 |
| 2026-06-05 | 38.98 | 39.27 | 38.48 | 38.60 | -0.49% | 1,212,700 |
| 2026-06-03 | 39.04 | 39.31 | 38.75 | 38.79 | -1.17% | 1,436,400 |
| 2026-06-02 | 38.94 | 39.33 | 38.87 | 39.25 | +0.90% | 1,199,100 |
| 2026-06-01 | 39.43 | 39.53 | 38.77 | 38.90 | -0.66% | 1,234,000 |
| 2026-05-29 | 39.53 | 39.53 | 38.84 | 39.16 | -0.15% | 1,822,400 |
| 2026-05-28 | 39.54 | 40.01 | 39.22 | 39.22 | -0.38% | 1,694,700 |
| 2026-05-27 | 39.21 | 39.56 | 38.99 | 39.37 | +0.95% | 2,327,700 |
| 2026-05-26 | 39.75 | 39.75 | 38.78 | 39.00 | -1.29% | 2,060,600 |
| 2026-05-25 | 39.00 | 39.65 | 38.91 | 39.51 | +2.01% | 1,157,200 |
| 2026-05-22 | 38.61 | 38.95 | 38.20 | 38.73 | — | 1,107,000 |