Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

INTC
Intel Corp.
stock NASDAQ

Market Open
9/21/2023 1:56:52 PM EDT
34.95USD+0.764%(+0.27)25,464,951
34.93Bid   34.95Ask   0.02Spread IEX
Pre-market
9/21/2023 9:29:30 AM EDT
34.51USD-0.490%(-0.17)1,570
After-hours
9/20/2023 4:04:30 PM EDT
34.60USD-0.231%(-0.08)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-09-21
34.5800
35.2450
34.4900
34.9450
+0.764%
25,464,951
0.000%
2023-09-20
36.2100
36.2400
34.6350
34.6800
-4.555%
57,505,776
+0.764%
2023-09-19
38.0500
38.0800
36.0200
36.3350
-4.382%
52,327,218
-3.826%
2023-09-18
37.6050
38.3850
37.5300
38.0000
+0.304%
28,376,868
-8.039%
2023-09-15
38.3900
38.5200
37.6200
37.8850
-2.055%
67,264,758
-7.760%
2023-09-14
38.8150
38.8900
38.3000
38.6800
-0.129%
30,348,755
-9.656%
2023-09-13
38.8200
39.1450
38.2700
38.7300
-0.386%
34,817,506
-9.773%
2023-09-12
38.7300
40.0650
38.7000
38.8800
+0.751%
54,648,852
-10.121%
2023-09-11
38.2300
38.7350
37.8600
38.5900
+1.499%
35,491,038
-9.445%
2023-09-08
38.1100
38.8250
37.7150
38.0200
-0.471%
44,109,009
-8.088%
2023-09-07
36.8500
38.3200
36.7800
38.2000
+3.243%
66,637,005
-8.521%
2023-09-06
36.5500
37.0400
36.0400
37.0000
+0.790%
39,576,418
-5.554%
2023-09-05
36.5650
37.4050
36.4700
36.7100
+0.246%
43,184,096
-4.808%
2023-09-01
35.7700
36.7450
35.7550
36.6200
+4.152%
43,421,265
-4.574%
2023-08-31
34.3950
35.5500
34.3000
35.1600
+1.736%
47,824,677
-0.611%
2023-08-30
34.0850
34.6600
33.7850
34.5600
+0.773%
26,255,173
+1.114%
2023-08-29
33.5100
34.4800
33.4900
34.2950
+2.008%
29,850,697
+1.895%
2023-08-28
33.5000
33.7800
33.2300
33.6200
+1.098%
22,325,209
+3.941%
2023-08-25
32.5350
33.3900
32.3550
33.2550
+2.087%
27,242,140
+5.082%
2023-08-24
33.6950
34.0700
32.4900
32.5750
-4.163%
37,794,791
+7.276%
2023-08-23
32.8300
34.1500
32.8200
33.9900
+3.344%
31,751,578
+2.810%
2023-08-22
33.2300
33.7900
32.8450
32.8900
-0.829%
23,398,482
+6.248%
2023-08-21
32.6100
33.1700
32.0200
33.1650
+1.267%
43,323,831
+5.367%
2023-08-18
32.2300
32.9000
32.1800
32.7500
+0.568%
23,487,125
+6.702%
2023-08-17
33.6000
33.6000
32.3500
32.5650
-2.849%
39,868,082
+7.308%
2023-08-16
34.5300
34.5800
33.4700
33.5200
-3.567%
35,472,508
+4.251%
2023-08-15
35.4500
35.6100
34.7500
34.7600
-2.633%
27,384,436
+0.532%
2023-08-14
34.6800
35.7100
34.4800
35.7000
+2.263%
36,313,010
-2.115%
2023-08-11
34.4600
34.9350
34.3650
34.9100
+0.636%
28,238,063
+0.100%
2023-08-10
34.7700
35.0850
34.4950
34.6893
+1.164%
29,920,053
+0.737%
2023-08-09
35.0500
35.0750
34.2350
34.2900
-2.043%
28,654,172
+1.910%
2023-08-08
34.6700
35.0950
33.8600
35.0050
-0.639%
34,716,416
-0.171%
2023-08-07
35.4100
35.5500
34.7600
35.2300
+0.199%
22,455,836
-0.809%
2023-08-04
34.5050
35.5401
34.5050
35.1600
+0.890%
26,583,581
-0.611%
2023-08-03
34.2900
35.0150
34.1550
34.8500
+1.338%
24,737,782
+0.273%
2023-08-02
35.1550
35.1650
34.2900
34.3900
-3.912%
38,546,276
+1.614%
2023-08-01
35.8100
36.0000
35.2900
35.7900
-0.028%
24,557,535
-2.361%
2023-07-31
36.9050
37.1800
35.6800
35.8000
-2.757%
54,246,861
-2.388%
2023-07-28
36.7500
36.9900
35.5150
36.8150
+6.525%
90,389,186
-5.079%
2023-07-27
34.8200
35.0300
34.1200
34.5600
+0.538%
53,097,399
+1.114%
2023-07-26
33.7200
34.5200
33.7200
34.3750
+0.851%
32,417,252
+1.658%
2023-07-25
33.6950
34.3400
33.4000
34.0850
+1.293%
31,538,032
+2.523%
2023-07-24
33.8500
34.4600
33.5650
33.6500
-1.059%
25,151,306
+3.848%
2023-07-21
33.7100
34.2450
33.4200
34.0100
+1.887%
79,354,630
+2.749%
2023-07-20
33.7400
34.2050
33.2350
33.3800
-3.106%
37,661,609
+4.688%
2023-07-19
34.4200
34.8200
34.3300
34.4500
-0.145%
26,014,900
+1.437%
2023-07-18
34.2750
34.7000
33.8300
34.5000
+0.407%
29,398,307
+1.290%
2023-07-17
33.1850
34.5950
33.0850
34.3600
+3.681%
33,632,502
+1.703%
2023-07-14
33.7450
33.8600
33.0000
33.1400
-2.054%
27,010,956
+5.447%
2023-07-13
34.1700
34.2800
33.6250
33.8350
-0.412%
30,042,354
+3.281%
2023-07-12
33.6900
34.0800
33.0600
33.9750
+2.058%
37,282,599
+2.855%
2023-07-11
32.8100
33.3600
32.5000
33.2900
+1.664%
27,609,724
+4.971%
2023-07-10
31.8700
32.8250
31.7700
32.7450
+2.842%
36,225,792
+6.719%
2023-07-07
32.0100
32.4100
31.8200
31.8400
-0.438%
28,155,374
+9.752%
2023-07-06
31.9100
32.0350
31.3900
31.9800
-1.661%
41,622,046
+9.271%
2023-07-05
33.3000
33.3200
32.5000
32.5200
-3.272%
37,487,033
+7.457%
2023-07-03
33.5400
33.8900
33.1400
33.6200
+0.629%
15,751,254
+3.941%
2023-06-30
33.3700
33.5550
33.1600
33.4100
+1.427%
33,435,374
+4.594%
2023-06-29
33.3300
33.3300
32.4900
32.9400
-1.935%
37,155,842
+6.087%
2023-06-28
33.6150
33.8000
33.0400
33.5900
-1.496%
33,653,790
+4.034%
2023-06-27
33.1950
34.2250
33.0200
34.1000
+2.249%
32,142,579
+2.478%
2023-06-26
33.2000
33.9900
33.1000
33.3500
+1.107%
38,211,369
+4.783%
2023-06-23
32.1900
33.4400
32.0350
32.9850
+0.810%
45,933,599
+5.942%
2023-06-22
32.6850
33.2300
32.1250
32.7200
-0.532%
45,020,939
+6.800%
2023-06-21
34.9150
35.0200
32.8300
32.8950
-6.001%
70,509,841
+6.232%
2023-06-20
36.7850
37.0850
34.7200
34.9950
-3.886%
64,010,769
-0.143%
2023-06-16
36.3450
36.7900
35.6000
36.4100
+1.647%
109,275,473
-4.024%
2023-06-15
35.2700
36.4100
35.2200
35.8200
+0.646%
67,049,619
-2.443%
2023-06-14
33.8700
35.5900
33.8000
35.5900
+4.908%
74,051,703
-1.812%
2023-06-13
33.7650
33.9450
33.0700
33.9250
+2.632%
51,824,554
+3.007%
2023-06-12
31.4100
33.3000
31.3700
33.0550
+5.439%
59,671,570
+5.718%
2023-06-09
31.9200
31.9900
30.6900
31.3500
-1.446%
40,101,376
+11.467%
2023-06-08
31.4850
31.8500
31.0700
31.8100
+1.629%
35,015,813
+9.855%
2023-06-07
31.0500
31.3600
30.9350
31.3000
+1.164%
39,034,789
+11.645%
2023-06-06
29.7900
31.4450
29.7000
30.9400
+3.600%
42,248,750
+12.944%
2023-06-05
31.3150
31.3950
29.8300
29.8650
-4.585%
48,113,919
+17.010%
2023-06-02
31.3700
31.5650
30.8400
31.3000
+0.514%
36,463,517
+11.645%
2023-06-01
31.8350
31.9200
31.0850
31.1400
-1.080%
52,549,437
+12.219%
2023-05-31
29.8700
32.2850
29.8700
31.4800
+4.933%
136,243,756
+11.007%
2023-05-30
29.6950
30.0300
29.0150
30.0000
+3.448%
138,471
+16.483%
2023-05-26
27.4400
29.0900
27.1000
29.0000
+5.839%
71,910,621
+20.500%
2023-05-25
28.2900
28.2900
26.8550
27.4000
-5.517%
78,009,435
+27.536%
2023-05-24
29.3100
29.4900
28.8200
29.0000
-1.728%
28,045,840
+20.500%
2023-05-23
30.0500
30.1950
29.4900
29.5100
-2.543%
29,400,851
+18.417%
2023-05-22
29.8500
30.4500
29.8150
30.2800
+1.169%
28,693,438
+15.406%
2023-05-19
29.6000
30.2400
29.5000
29.9300
+0.842%
40,682,998
+16.756%
2023-05-18
29.0000
29.7600
28.8700
29.6800
+2.806%
36,529,193
+17.739%
2023-05-17
29.5200
29.5600
28.6800
28.8700
-1.198%
41,667,261
+21.043%
2023-05-16
29.6200
29.9000
29.2100
29.2200
-1.946%
22,812,040
+19.593%
2023-05-15
28.9000
29.8250
28.8800
29.8000
+2.936%
28,717,475
+17.265%
2023-05-12
29.0250
29.1000
28.7200
28.9500
+0.312%
24,153,820
+20.708%
2023-05-11
29.6000
29.6800
28.8200
28.8600
-3.704%
47,144,359
+21.085%
2023-05-10
30.2900
30.3959
29.4900
29.9700
-0.432%
40,526,521
+16.600%
2023-05-09
30.3800
30.5800
29.9100
30.1000
-2.177%
30,706,515
+16.096%
2023-05-08
30.7000
30.8400
30.3900
30.7700
-0.710%
30,882,801
+13.568%
2023-05-05
31.3800
31.4100
30.7300
30.9900
-0.800%
35,024,562
+12.762%
2023-05-04
30.4350
31.7200
30.3800
31.2400
+1.925%
46,104,019
+11.860%
2023-05-03
30.6400
31.1100
30.2450
30.6500
+2.956%
45,554,489
+14.013%
2023-05-02
30.3000
30.5750
29.7500
29.7700
-1.749%
33,463,356
+17.383%
2023-05-01
31.1100
31.2400
30.2800
30.3000
-2.447%
36,918,529
+15.330%
2023-04-28
31.9750
32.5700
30.8100
31.0600
+4.019%
80,252,444
+12.508%
2023-04-27
28.7500
29.9450
28.5100
29.8600
+2.788%
60,186,244
+17.029%
2023-04-26
29.2000
29.8100
28.8350
29.0500
+0.589%
41,218,805
+20.293%
2023-04-25
29.4400
29.5700
28.8700
28.8800
-2.630%
38,289,873
+21.001%
2023-04-24
30.1300
30.3700
29.6100
29.6600
-2.112%
38,732,452
+17.819%
2023-04-21
30.8400
30.8400
30.2250
30.3000
-1.815%
28,655,762
+15.330%
2023-04-20
30.7600
31.2500
30.7100
30.8600
-0.931%
30,255,069
+13.237%
2023-04-19
31.1000
31.5200
31.0800
31.1500
-2.136%
25,746,574
+12.183%
2023-04-18
32.4300
32.4600
31.7800
31.8300
-0.965%
26,041,380
+9.786%
2023-04-17
31.9500
32.6400
31.7700
32.1400
+0.784%
29,601,148
+8.727%
2023-04-14
32.0000
32.2350
31.6900
31.8900
-0.747%
24,623,633
+9.580%
2023-04-13
31.8200
32.4300
31.6500
32.1300
+0.344%
29,722,344
+8.761%
2023-04-12
32.7700
32.8900
31.9600
32.0200
-1.020%
37,070,786
+9.135%
2023-04-11
32.6600
33.1100
32.3200
32.3500
-0.523%
27,059,106
+8.022%
2023-04-10
32.6000
32.7600
32.2000
32.5200
-0.884%
30,534,439
+7.457%
2023-04-06
32.6000
33.0000
32.4600
32.8100
-0.061%
28,551,916
+6.507%
2023-04-05
32.7950
32.9900
32.3350
32.8300
-0.816%
39,615,735
+6.442%
2023-04-04
32.8500
33.8400
32.8400
33.1000
+0.638%
55,714,058
+5.574%
2023-04-03
32.9400
33.5600
32.5400
32.8900
+0.673%
57,038,344
+6.248%
2023-03-31
31.8000
32.9000
31.7300
32.6700
+1.807%
59,764,991
+6.964%
2023-03-30
31.8500
32.5800
31.8100
32.0900
+1.808%
70,077,598
+8.897%
2023-03-29
29.7700
31.8900
29.7550
31.5200
+7.614%
85,556,189
+10.866%
2023-03-28
29.0750
29.3300
28.6300
29.2900
+0.377%
37,407,874
+19.307%
2023-03-27
29.3700
29.7300
29.0800
29.1800
-0.613%
34,758,156
+19.757%
2023-03-24
29.0400
29.8100
28.9250
29.3600
+1.137%
55,931,606
+19.022%
2023-03-23
28.3800
29.1600
28.2200
29.0300
+3.199%
43,785,479
+20.375%
2023-03-22
28.4800
29.1200
28.1000
28.1300
-1.160%
37,415,539
+24.227%
2023-03-21
29.0000
29.1650
27.9750
28.4600
-2.401%
55,650,832
+22.786%
2023-03-20
29.8000
29.9000
28.6300
29.1600
-2.180%
38,780,054
+19.839%
2023-03-17
29.9200
31.0000
29.4400
29.8100
-1.226%
80,628,498
+17.226%
2023-03-16
28.3900
30.2700
28.3900
30.1800
+6.230%
75,804,234
+15.789%
2023-03-15
27.7300
28.4950
27.6600
28.4100
+1.428%
49,322,838
+23.002%
2023-03-14
27.3500
28.1000
27.2500
28.0100
+3.933%
47,689,837
+24.759%
2023-03-13
26.7400
27.3100
26.6100
26.9500
-0.992%
50,976,996
+29.666%
2023-03-10
26.5500
27.5200
26.3150
27.2200
+2.950%
65,187,031
+28.380%
2023-03-09
25.9800
26.9773
25.9700
26.4400
+1.771%
54,886,084
+32.167%
2023-03-08
25.5600
26.0100
25.4500
25.9800
+1.763%
36,071,934
+34.507%
2023-03-07
25.8400
25.9900
25.5000
25.5300
-1.770%
43,164,607
+36.878%
2023-03-06
26.4700
26.5400
25.9300
25.9900
-1.553%
37,879,835
+34.456%
2023-03-03
26.2000
26.4750
26.0100
26.4000
+0.763%
36,744,858
+32.367%
2023-03-02
25.2110
26.3000
25.1200
26.2000
+3.435%
48,381,068
+33.378%
2023-03-01
25.0300
25.9200
24.9700
25.3300
+1.604%
47,823,397
+37.959%
2023-02-28
24.9400
25.1200
24.7300
24.9300
+0.120%
50,255,301
+40.172%
2023-02-27
25.5500
25.5800
24.8800
24.9000
-0.955%
37,656,956
+40.341%
2023-02-24
25.2200
25.3500
24.9200
25.1400
-1.835%
44,089,879
+39.002%
2023-02-23
25.7800
26.0800
25.3200
25.6100
+0.550%
56,473,237
+36.451%
2023-02-22
25.9100
26.9000
25.3000
25.4700
-2.264%
89,195,317
+37.201%
2023-02-21
27.1100
27.2700
26.0400
26.0600
-5.614%
63,668,362
+34.094%
2023-02-17
28.0000
28.0700
27.3800
27.6100
-2.092%
32,086,218
+26.566%
2023-02-16
28.5000
28.8250
28.1300
28.2000
-2.253%
28,972,476
+23.918%
2023-02-15
28.3600
28.8800
28.1600
28.8500
+0.733%
23,387,676
+21.127%
2023-02-14
28.3800
28.7200
27.9900
28.6400
+0.315%
27,928,929
+22.015%
2023-02-13
27.8700
28.5500
27.7150
28.5500
+2.698%
32,347,470
+22.399%
2023-02-10
27.6300
27.9900
27.3350
27.8000
+0.252%
31,232,544
+25.701%
2023-02-09
28.6800
28.8200
27.5650
27.7300
-1.806%
43,906,378
+26.019%
2023-02-08
28.9500
29.1200
28.2100
28.2400
-2.788%
36,479,123
+23.743%
2023-02-07
28.6500
29.2700
28.4300
29.0500
+1.255%
50,780,776
+20.293%
2023-02-06
29.5500
29.6500
28.6100
28.6900
-5.376%
48,726,359
+21.802%
2023-02-03
29.6200
31.1700
29.5300
30.3200
+0.431%
57,603,100
+15.254%
2023-02-02
29.2500
30.3000
28.7950
30.1900
+3.853%
62,230,659
+15.750%
2023-02-01
27.8900
29.4300
27.6800
29.0700
+2.866%
63,330,567
+20.210%
2023-01-31
27.7800
28.2900
27.5300
28.2600
+1.109%
52,621,578
+23.655%
2023-01-30
27.7150
28.5100
27.6700
27.9500
-0.746%
55,145,771
+25.027%
2023-01-27
27.0700
28.2400
26.7800
28.1600
-6.414%
148,548,189
+24.094%
2023-01-26
30.0600
30.1100
29.3300
30.0900
+1.313%
56,088,080
+16.135%
2023-01-25
29.5200
29.8850
29.1700
29.7000
-0.735%
28,268,023
+17.660%
2023-01-24
29.9400
30.1900
29.7300
29.9200
-1.156%
24,855,130
+16.795%
2023-01-23
29.3250
30.4900
29.1800
30.2700
+3.593%
38,795,838
+15.444%
2023-01-20
28.4200
29.2300
28.2500
29.2200
+2.815%
35,158,497
+19.593%
2023-01-19
28.6100
28.7550
28.2400
28.4200
-1.354%
36,886,615
+22.959%
2023-01-18
29.8000
29.8200
28.6300
28.8100
-2.669%
44,199,580
+21.295%
2023-01-17
30.1800
30.2557
29.5200
29.6000
-1.694%
34,759,080
+18.057%
2023-01-13
29.9700
30.1700
29.8100
30.1100
-0.594%
31,361,937
+16.058%
2023-01-12
29.9800
30.3800
29.4700
30.2900
+1.474%
28,963,879
+15.368%
2023-01-11
29.6800
29.8800
29.0000
29.8500
+1.393%
30,375,377
+17.069%
2023-01-10
29.2350
29.5100
28.9150
29.4400
+0.444%
23,008,080
+18.699%
2023-01-09
28.8400
29.8650
28.8400
29.3100
+2.019%
37,493,157
+19.226%
2023-01-06
27.9300
28.8300
27.3800
28.7300
+4.245%
31,788,634
+21.632%
2023-01-05
27.4350
27.7790
27.3800
27.5600
-0.434%
33,552,552
+26.796%
2023-01-04
27.4100
27.9200
27.1600
27.6800
+3.554%
37,665,199
+26.246%
2023-01-03
27.0450
27.0700
26.3700
26.7300
+1.135%
31,307,955
+30.733%
2022-12-30
25.9020
26.4600
25.8000
26.4300
+0.839%
31,030,094
+32.217%
2022-12-29
25.7700
26.2900
25.7500
26.2100
+2.623%
30,944,829
+33.327%
2022-12-28
25.8400
26.1150
25.5000
25.5400
-1.542%
26,176,917
+36.825%
2022-12-27
25.8450
26.1000
25.6500
25.9400
-0.575%
29,548,058
+34.715%
2022-12-23
25.9200
26.1900
25.6835
26.0900
+0.462%
23,600,916
+33.940%
2022-12-22
26.4500
26.4520
25.3500
25.9700
-3.205%
47,478,307
+34.559%
2022-12-21
26.5900
26.9700
26.5800
26.8300
+1.475%
28,100,906
+30.246%
2022-12-20
26.5350
26.8700
26.4201
26.4400
-1.306%
31,863,274
+32.167%
2022-12-19
26.9000
26.9700
26.5000
26.7900
-0.483%
37,662,461
+30.440%
2022-12-16
27.0000
27.1350
26.4522
26.9200
-0.847%
81,104,229
+29.811%
2022-12-15
27.9400
28.0000
27.1200
27.1500
-3.928%
45,682,654
+28.711%
2022-12-14
28.5100
29.1200
28.0100
28.2600
-1.636%
37,141,077
+23.655%
2022-12-13
29.7900
30.0900
28.3700
28.7300
+0.139%
58,546,839
+21.632%
2022-12-12
28.1300
28.7100
27.8588
28.6900
+1.593%
35,117,866
+21.802%
2022-12-09
28.3900
28.7800
28.1900
28.2400
-0.703%
25,641,349
+23.743%
2022-12-08
28.3200
28.6000
28.0650
28.4400
+0.388%
28,486,091
+22.873%
2022-12-07
28.2800
28.5500
28.1500
28.3300
-0.944%
28,239,933
+23.350%
2022-12-06
29.1900
29.3100
28.3436
28.6000
-1.954%
27,701,186
+22.185%
2022-12-05
29.4200
29.7500
28.8900
29.1700
-0.816%
34,040,384
+19.798%
2022-12-02
29.1700
29.4300
28.7100
29.4100
-1.408%
31,545,955
+18.820%
2022-12-01
30.2400
30.4800
29.5200
29.8300
-0.798%
38,896,309
+17.147%
2022-11-30
28.7700
30.0800
28.2200
30.0700
+4.048%
72,072,532
+16.212%
2022-11-29
28.8500
29.1800
28.7400
28.9000
+0.609%
24,361,493
+20.917%
2022-11-28
29.1000
29.1900
28.5400
28.7250
-2.096%
28,282,116
+21.654%
2022-11-25
29.6800
29.6800
29.3350
29.3400
-1.112%
11,314,878
+19.104%
2022-11-23
29.7300
30.0800
29.4900
29.6700
-0.503%
23,143,868
+17.779%
2022-11-22
29.1350
29.8600
29.0558
29.8200
+3.041%
25,584,062
+17.186%
2022-11-21
29.6600
29.7150
28.9100
28.9400
-3.113%
36,086,768
+20.750%
2022-11-18
30.2600
30.2600
29.6100
29.8700
-0.067%
27,122,210
+16.990%
2022-11-17
29.0650
29.9500
29.0000
29.8900
+1.219%
31,992,738
+16.912%
2022-11-16
30.1101
30.2300
29.4400
29.5300
-3.842%
35,582,751
+18.337%
2022-11-15
31.0950
31.3350
30.1650
30.7100
+1.186%
40,933,223
+13.790%
2022-11-14
30.3400
30.9900
30.1800
30.3500
-0.263%
39,395,339
+15.140%
2022-11-11
28.9250
30.6300
28.8700
30.4300
+2.251%
49,826,517
+14.837%
2022-11-10
28.8800
29.8300
28.6450
29.7600
+8.140%
62,943,924
+17.423%
2022-11-09
28.2200
28.3000
27.5200
27.5200
-3.371%
30,544,782
+26.980%
2022-11-08
28.7550
28.9500
27.9300
28.4800
+0.246%
36,257,963
+22.700%
2022-11-07
28.3600
28.4650
27.8900
28.4100
+0.745%
34,389,783
+23.002%
2022-11-04
27.5700
28.2350
27.4100
28.2000
+2.957%
43,051,927
+23.918%
2022-11-03
27.4500
27.8800
27.1700
27.3900
-0.109%
39,678,189
+27.583%
2022-11-02
28.2700
28.8500
27.4100
27.4200
-3.110%
51,956,099
+27.443%
2022-11-01
28.8000
28.8500
27.8900
28.3000
-0.457%
44,418,730
+23.481%
2022-10-31
29.0800
29.1800
28.0500
28.4300
-2.202%
59,507,744
+22.916%
2022-10-28
28.1750
29.2186
27.8600
29.0700
+10.659%
91,695,696
+20.210%
2022-10-27
27.4500
27.5900
26.1300
26.2700
-3.455%
56,305,125
+33.022%
2022-10-26
27.1900
27.8000
26.9900
27.2100
-0.730%
37,153,931
+28.427%
2022-10-25
27.1800
27.5550
27.0000
27.4100
+0.846%
32,205,300
+27.490%
2022-10-24
26.7500
27.4800
26.5200
27.1800
+0.779%
43,831,588
+28.569%
2022-10-21
25.8500
27.0500
25.7900
26.9700
+3.413%
53,058,711
+29.570%
2022-10-20
26.1500
26.9500
25.9450
26.0800
+0.308%
33,247,689
+33.992%
2022-10-19
25.7350
26.2500
25.6900
26.0000
+0.503%
33,882,274
+34.404%
2022-10-18
26.7400
26.9550
25.5400
25.8700
-2.082%
51,126,851
+35.079%
2022-10-17
26.3100
26.7500
26.1713
26.4200
+1.968%
39,416,474
+32.267%
2022-10-14
26.4600
26.6300
25.7600
25.9100
-1.930%
48,185,367
+34.871%
2022-10-13
24.7250
26.8350
24.5900
26.4200
+4.303%
62,447,044
+32.267%
2022-10-12
25.0500
25.5200
24.6600
25.3300
+1.158%
39,634,056
+37.959%
2022-10-11
25.0100
25.4800
24.6900
25.0400
-0.635%
48,134,930
+39.557%
2022-10-10
25.9400
25.9900
25.0900
25.2000
-2.022%
43,409,338
+38.671%
2022-10-07
26.1700
26.2750
25.6510
25.7200
-5.372%
57,215,513
+35.867%
2022-10-06
27.4400
27.7600
27.0000
27.1800
-1.664%
33,985,131
+28.569%
2022-10-05
27.3650
27.8400
26.8900
27.6400
-0.217%
30,119,962
+26.429%
2022-10-04
27.4250
27.7950
27.0900
27.7000
+2.707%
42,427,480
+26.155%
2022-10-03
26.3300
27.2500
26.0650
26.9700
+4.657%
44,096,180
+29.570%
2022-09-30
26.3000
26.5700
25.7400
25.7700
-2.312%
43,820,964
+35.603%
2022-09-29
26.7800
26.7800
26.1850
26.3800
-2.764%
41,831,294
+32.468%
2022-09-28
26.8600
27.2800
26.6000
27.1300
+0.893%
40,433,354
+28.806%
2022-09-27
27.4000
27.5950
26.6200
26.8900
-0.297%
44,121,431
+29.955%
2022-09-26
27.5600
27.6995
26.8600
26.9700
-1.999%
44,786,413
+29.570%
2022-09-23
27.9000
27.9000
27.1900
27.5200
-1.959%
43,491,060
+26.980%
2022-09-22
28.4000
28.5000
28.0400
28.0700
-1.405%
36,092,669
+24.492%
2022-09-21
29.1500
29.5900
28.4600
28.4700
-1.692%
39,977,313
+22.743%
2022-09-20
29.0650
29.1650
28.7100
28.9600
-1.630%
31,129,028
+20.666%
2022-09-19
29.0200
29.5000
28.9000
29.4400
+0.684%
33,151,882
+18.699%
2022-09-16
28.7000
29.3200
28.4200
29.2400
+1.387%
72,747,992
+19.511%
2022-09-15
29.1500
29.4100
28.7100
28.8400
-1.165%
39,919,105
+21.169%
2022-09-14
29.5500
29.7650
29.0100
29.1800
-0.376%
40,767,169
+19.757%
2022-09-13
30.8300
30.9300
29.2500
29.2900
-7.193%
71,417,851
+19.307%
2022-09-12
31.7350
31.8600
31.1000
31.5600
+0.318%
38,305,494
+10.726%
2022-09-09
31.1900
31.5000
31.0750
31.4600
+2.309%
34,081,212
+11.078%
2022-09-08
30.3700
30.8469
29.9100
30.7500
+0.326%
37,359,472
+13.642%
2022-09-07
30.4200
30.7850
30.0500
30.6500
+0.955%
37,329,544
+14.013%
2022-09-06
31.3900
31.3900
30.3300
30.3600
-2.755%
46,989,603
+15.102%
2022-09-02
32.2100
32.3750
31.0600
31.2200
-1.700%
34,893,283
+11.931%
2022-09-01
31.5720
31.8250
31.1300
31.7600
-0.501%
36,440,681
+10.028%
2022-08-31
32.3850
32.3850
31.7700
31.9200
-1.054%
44,074,488
+9.477%
2022-08-30
33.0400
33.0700
32.1500
32.2600
-2.064%
40,182,452
+8.323%
2022-08-29
33.2250
33.4100
32.8100
32.9400
-1.259%
32,976,762
+6.087%
2022-08-26
34.9500
35.0250
33.3500
33.3600
-4.385%
44,851,477
+4.751%
2022-08-25
33.8700
34.9300
33.8200
34.8900
+3.042%
29,799,148
+0.158%
2022-08-24
33.9700
33.9900
33.6000
33.8600
-0.265%
25,105,652
+3.204%
2022-08-23
33.9800
34.3900
33.9100
33.9500
+0.325%
30,687,098
+2.931%
2022-08-22
35.0000
35.0600
33.7300
33.8400
-4.380%
51,006,127
+3.265%
2022-08-19
35.8050
36.0200
35.1950
35.3900
-2.238%
31,253,587
-1.257%
2022-08-18
35.6800
36.3300
35.5700
36.2000
+1.174%
24,598,225
-3.467%
2022-08-17
35.8100
36.0750
35.2700
35.7800
-1.133%
29,176,062
-2.334%
2022-08-16
36.1600
36.5750
35.7000
36.1900
-0.413%
25,000,240
-3.440%
2022-08-15
36.1000
36.4300
35.7100
36.3400
+0.637%
25,400,551
-3.839%
2022-08-12
35.8000
36.1400
35.6700
36.1100
+1.461%
37,675,228
-3.226%
2022-08-11
35.6400
36.2900
35.4850
35.5900
+0.622%
35,569,724
-1.812%
2022-08-10
34.9900
35.4000
34.5900
35.3700
+2.462%
42,243,304
-1.202%
2022-08-09
35.2200
35.3000
34.4000
34.5200
-2.431%
48,202,280
+1.231%
2022-08-08
35.3600
35.9600
35.2000
35.3800
-0.028%
41,601,566
-1.230%
2022-08-05
35.3450
35.6900
35.1800
35.3900
-0.757%
40,205,089
-1.257%
2022-08-04
36.0120
36.1000
35.3600
35.6600
-2.355%
54,046,258
-2.005%
2022-08-03
36.0900
36.5900
35.2600
36.5200
+1.416%
59,513,858
-4.313%
2022-08-02
36.5900
36.6600
36.0000
36.0100
-2.570%
53,929,371
-2.958%
2022-08-01
36.0500
37.6900
36.0500
36.9600
+1.790%
52,513,446
-5.452%
2022-07-29
35.6050
36.6200
35.2400
36.3100
-8.562%
125,292,383
-3.759%
2022-07-28
40.0900
40.1200
39.0400
39.7100
-1.170%
56,662,303
-11.999%
2022-07-27
39.2700
40.4250
39.2300
40.1800
+3.131%
42,571,580
-13.029%
2022-07-26
39.1000
39.5650
38.8800
38.9600
-0.511%
35,925,485
-10.305%
2022-07-25
39.2850
39.4100
38.5500
39.1600
-0.102%
32,263,404
-10.764%
2022-07-22
40.3700
40.5100
38.9400
39.2000
-3.472%
41,349,965
-10.855%
2022-07-21
40.5100
40.6450
39.8200
40.6100
+0.123%
29,661,198
-13.950%
2022-07-20
40.2100
40.6700
39.5600
40.5600
+0.845%
36,387,873
-13.844%
2022-07-19
39.3200
40.7300
39.2400
40.2200
+3.901%
53,095,319
-13.115%
2022-07-18
39.1000
39.3400
38.5250
38.7100
+0.233%
30,814,369
-9.726%
2022-07-15
38.2700
38.6700
37.7300
38.6200
+2.413%
32,892,293
-9.516%
2022-07-14
36.9900
38.1550
36.2900
37.7100
+1.344%
36,690,674
-7.332%
2022-07-13
36.6800
37.4299
36.6200
37.2100
0.000%
27,059,156
-6.087%
2022-07-12
37.6500
37.7000
36.9900
37.2100
+0.027%
30,546,281
-6.087%
2022-07-11
37.6600
37.6750
37.0300
37.2000
-2.079%
25,946,879
-6.062%
2022-07-08
37.6600
38.1400
37.3901
37.9900
-0.393%
22,566,348
-8.015%
2022-07-07
37.8900
38.3300
37.7300
38.1400
+3.109%
33,165,410
-8.377%
2022-07-06
36.8200
37.4250
36.4600
36.9900
+0.818%
26,258,324
-5.529%
2022-07-05
35.9300
36.7400
35.5400
36.6900
+0.963%
33,225,868
-4.756%
2022-07-01
37.0900
37.2000
35.8800
36.3400
-2.860%
40,596,289
-3.839%
2022-06-30
37.2100
38.0000
36.7250
37.4100
+0.322%
35,141,045
-6.589%
2022-06-29
37.5400
37.5950
37.0200
37.2900
-1.297%
25,437,197
-6.289%
2022-06-28
38.5800
39.0200
37.7400
37.7800
-2.200%
37,842,731
-7.504%
2022-06-27
38.8700
39.0600
38.4701
38.6300
+0.052%
29,585,325
-9.539%
2022-06-24
37.8450
38.6400
37.7400
38.6100
+3.208%
38,159,913
-9.492%
2022-06-23
37.6100
37.6200
36.9100
37.4100
+0.080%
30,162,971
-6.589%
2022-06-22
37.3300
37.7700
37.2200
37.3800
-0.928%
32,591,524
-6.514%
2022-06-21
37.3600
38.0250
37.3250
37.7300
+2.056%
34,004,880
-7.381%
2022-06-17
37.4800
38.1200
36.6000
36.9700
-0.991%
71,393,194
-5.477%
2022-06-16
37.6950
37.7900
36.9300
37.3400
-3.389%
45,576,545
-6.414%
2022-06-15
38.5600
39.1700
37.9200
38.6500
+1.898%
37,652,256
-9.586%
2022-06-14
38.0100
38.2000
37.5400
37.9300
+0.424%
31,351,683
-7.870%
2022-06-13
38.5500
38.8100
37.6700
37.7700
-3.599%
50,335,922
-7.479%
2022-06-10
39.8500
40.0800
39.1800
39.1800
-2.074%
43,084,434
-10.809%
2022-06-09
41.0100
41.3500
40.0100
40.0100
-2.959%
39,047,182
-12.659%
2022-06-08
42.2500
42.2600
41.0300
41.2300
-5.284%
59,649,874
-15.244%
2022-06-07
43.0600
43.5900
42.6600
43.5300
+0.438%
25,168,689
-19.722%
2022-06-06
43.8100
44.0400
43.0800
43.3400
-0.115%
25,437,061
-19.370%
2022-06-03
44.1050
44.2458
43.3400
43.3900
-3.234%
33,174,656
-19.463%
2022-06-02
44.1900
44.8800
43.9400
44.8400
+1.655%
28,727,637
-22.067%
2022-06-01
44.7700
44.9300
43.5250
44.1100
-0.698%
29,885,543
-20.778%
2022-05-31
44.2500
44.7500
43.6450
44.4200
-0.292%
41,111,478
-21.330%
2022-05-27
43.5900
44.5500
43.5500
44.5500
+2.461%
30,553,321
-21.560%
2022-05-26
42.1700
43.6800
42.0800
43.4800
+3.033%
28,826,682
-19.630%
2022-05-25
41.4400
42.5150
41.3900
42.2000
+1.272%
26,283,081
-17.192%
2022-05-24
41.6980
41.8900
41.1000
41.6700
-0.786%
29,837,489
-16.139%
2022-05-23
41.6900
42.2500
41.3250
42.0000
+0.840%
27,199,487
-16.798%
2022-05-20
42.2450
42.2900
40.3100
41.6500
-0.857%
44,802,286
-16.098%
2022-05-19
42.3200
42.7000
41.7200
42.0100
-0.803%
29,181,007
-16.817%
2022-05-18
43.9800
43.9800
42.2200
42.3500
-4.617%
35,218,393
-17.485%
2022-05-17
43.8200
44.4200
43.6500
44.4000
+3.064%
28,596,629
-21.295%
2022-05-16
43.4200
43.6099
42.7850
43.0800
-1.193%
25,071,905
-18.883%
2022-05-13
43.4200
43.8400
42.9700
43.6000
+1.774%
32,034,142
-19.851%
2022-05-12
42.7300
42.9050
42.0100
42.8400
+0.023%
42,329,642
-18.429%
2022-05-11
44.0200
44.2900
42.7800
42.8300
-2.681%
40,351,666
-18.410%
2022-05-10
44.3500
44.7350
43.5000
44.0100
+2.182%
42,770,024
-20.598%
2022-05-09
43.8100
44.2000
42.8700
43.0700
-2.777%
44,925,770
-18.865%
2022-05-06
44.4900
45.1500
43.8400
44.3000
-0.673%
40,916,578
-21.117%
2022-05-05
45.6000
45.9100
44.1300
44.6000
-4.168%
52,996,677
-21.648%
2022-05-04
45.0600
46.6400
44.4100
46.5400
+3.285%
44,625,615
-24.914%
2022-05-03
44.7900
45.4900
44.2300
45.0600
+0.222%
40,158,387
-22.448%
2022-05-02
43.7200
44.9900
43.5100
44.9600
+3.143%
45,446,472
-22.275%
2022-04-29
44.9900
45.3600
43.5000
43.5900
-6.939%
70,765,887
-19.833%
2022-04-28
45.7850
47.2700
45.5408
46.8400
+3.582%
41,097,044
-25.395%
2022-04-27
45.4800
46.0600
45.0100
45.2200
-0.659%
28,320,904
-22.722%
2022-04-26
46.6900
46.8400
45.5100
45.5200
-3.272%
35,356,573
-23.232%
2022-04-25
46.2100
47.1400
46.1800
47.0600
+1.117%
35,999,251
-25.744%
2022-04-22
47.4500
47.6500
46.5000
46.5400
-2.021%
28,219,860
-24.914%
2022-04-21
48.6200
48.9000
47.4000
47.5000
-1.268%
27,316,886
-26.432%
2022-04-20
48.3600
48.7500
47.9750
48.1100
+0.376%
22,787,142
-27.364%
2022-04-19
46.6000
48.0000
46.3400
47.9300
+2.766%
31,483,102
-27.092%
2022-04-18
45.5300
46.8900
45.5200
46.6400
+2.124%
25,593,058
-25.075%
2022-04-14
46.7450
46.7500
45.6200
45.6700
-2.850%
36,181,843
-23.484%
2022-04-13
46.7500
47.2687
46.5500
47.0100
+1.097%
22,171,270
-25.665%
2022-04-12
47.3200
47.9100
46.4100
46.5000
-0.150%
29,861,379
-24.849%
2022-04-11
46.9000
47.2950
46.5300
46.5700
-0.957%
30,352,478
-24.962%
2022-04-08
47.2800
47.5800
46.8450
47.0200
-1.135%
22,167,256
-25.681%
2022-04-07
47.4250
47.9100
46.7700
47.5600
+0.042%
24,116,972
-26.524%
2022-04-06
47.4400
48.1700
47.2400
47.5400
-1.226%
31,518,748
-26.493%
2022-04-05
48.8300
48.9800
48.0200
48.1300
-2.175%
25,779,171
-27.395%
2022-04-04
48.1700
49.2300
47.9150
49.2000
+2.266%
23,811,324
-28.974%
2022-04-01
49.8300
49.9000
47.3250
48.1100
-2.926%
46,598,563
-27.364%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC