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 | +0.81% | 1,107,000 |
| 2026-05-21 | 38.55 | 38.88 | 38.10 | 38.42 | -0.36% | 2,049,800 |
| 2026-05-20 | 38.20 | 38.88 | 38.11 | 38.56 | +1.34% | 1,352,600 |
| 2026-05-19 | 38.48 | 38.50 | 37.95 | 38.05 | -1.30% | 1,970,900 |
| 2026-05-18 | 38.26 | 38.76 | 38.10 | 38.55 | +0.68% | 2,590,500 |
| 2026-05-15 | 38.40 | 38.56 | 37.92 | 38.29 | -0.83% | 2,051,400 |
| 2026-05-14 | 39.05 | 39.25 | 38.51 | 38.61 | -0.13% | 1,714,400 |
| 2026-05-13 | 39.88 | 39.88 | 38.52 | 38.66 | -2.79% | 2,169,600 |
| 2026-05-12 | 40.94 | 41.28 | 39.77 | 39.77 | -3.94% | 1,913,700 |
| 2026-05-11 | 41.24 | 41.53 | 40.97 | 41.40 | +1.07% | 3,066,200 |
| 2026-05-08 | 41.26 | 41.78 | 40.96 | 40.96 | +0.29% | 2,857,900 |
| 2026-05-07 | 42.18 | 42.36 | 40.67 | 40.84 | -3.27% | 3,666,800 |
| 2026-05-06 | 41.57 | 42.37 | 41.23 | 42.22 | +2.01% | 1,295,700 |
| 2026-05-05 | 41.50 | 41.81 | 41.11 | 41.39 | -0.27% | 1,702,800 |
| 2026-05-04 | 42.52 | 42.55 | 41.33 | 41.50 | -2.40% | 2,248,800 |
| 2026-04-30 | 41.98 | 42.55 | 41.93 | 42.52 | -0.12% | 1,592,200 |
| 2026-04-29 | 43.14 | 43.38 | 42.56 | 42.57 | -1.32% | 1,692,000 |
| 2026-04-28 | 43.50 | 43.60 | 42.75 | 43.14 | -1.08% | 1,447,300 |
| 2026-04-27 | 44.12 | 44.36 | 43.50 | 43.61 | -1.13% | 3,975,100 |
| 2026-04-24 | 44.76 | 44.80 | 43.66 | 44.11 | -1.23% | 1,798,500 |
| 2026-04-23 | 45.21 | 45.65 | 44.35 | 44.66 | -1.24% | 2,598,100 |
| 2026-04-22 | 45.70 | 46.00 | 45.06 | 45.22 | -1.40% | 4,496,600 |
| 2026-04-20 | 45.01 | 46.09 | 44.93 | 45.86 | +1.89% | 1,957,900 |
| 2026-04-17 | 44.80 | 45.23 | 44.63 | 45.01 | +1.60% | 2,281,300 |
| 2026-04-16 | 45.50 | 45.65 | 44.25 | 44.30 | -2.79% | 1,804,500 |
| 2026-04-15 | 45.05 | 45.57 | 45.04 | 45.57 | — | 1,353,700 |