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

JWN
Nordstrom, Inc.
stock NYSE

At Close
8/5/2022 4:00:01 PM EDT
23.51USD-0.550%(-0.13)4,332,934
18.82Bid   28.23Ask   9.41Spread IEX
Pre-market
8/5/2022 9:16:30 AM EDT
23.29USD-1.481%(-0.35)0
After-hours
8/1/2022 4:05:02 PM EDT
23.39USD-1.516%(-0.36)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplitsDividends
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-08-05
23.440
24.0600
23.3100
23.51
-0.550%
4,332,934
0.000%
2022-08-04
24.920
25.0600
23.6300
23.64
-5.440%
4,981,899
-0.550%
2022-08-03
24.700
25.2800
24.3400
25.00
+5.664%
5,143,059
-5.960%
2022-08-02
23.510
23.9350
23.1800
23.66
-0.337%
3,126,452
-0.634%
2022-08-01
23.330
24.0100
22.7800
23.74
+0.978%
3,466,990
-0.969%
2022-07-29
23.060
23.6700
22.7900
23.51
+3.523%
3,493,687
0.000%
2022-07-28
22.460
22.9800
22.1000
22.71
+1.158%
3,849,648
+3.523%
2022-07-27
22.520
22.6400
21.7700
22.45
+1.354%
4,366,686
+4.722%
2022-07-26
22.240
22.6300
21.5800
22.15
-5.785%
5,868,627
+6.140%
2022-07-25
23.710
23.9600
22.8000
23.51
-0.127%
5,533,637
0.000%
2022-07-22
24.850
25.3100
23.4500
23.54
-3.840%
6,416,365
-0.127%
2022-07-21
23.510
24.6000
23.2650
24.48
+6.020%
5,510,880
-3.962%
2022-07-20
21.960
23.1200
21.5900
23.09
+5.434%
4,492,618
+1.819%
2022-07-19
21.510
21.9100
21.4010
21.90
+4.186%
7,597,222
+7.352%
2022-07-18
20.500
21.6400
20.4400
21.02
+5.047%
4,973,350
+11.846%
2022-07-15
20.020
20.4400
19.8650
20.01
+0.806%
3,727,715
+17.491%
2022-07-14
20.100
20.2500
19.4800
19.85
-3.406%
3,656,806
+18.438%
2022-07-13
20.140
20.6800
19.7300
20.55
+0.195%
3,747,858
+14.404%
2022-07-12
20.050
20.9550
20.0140
20.51
+1.184%
3,033,095
+14.627%
2022-07-11
20.850
20.9500
20.1900
20.27
-4.025%
4,804,926
+15.984%
2022-07-08
20.920
21.3850
20.3900
21.12
+0.860%
3,124,743
+11.316%
2022-07-07
20.090
21.0300
20.0800
20.94
+3.254%
4,440,991
+12.273%
2022-07-06
20.610
20.7400
20.1500
20.28
-2.780%
4,062,304
+15.927%
2022-07-05
20.400
21.1300
20.1000
20.86
+0.482%
4,650,911
+12.704%
2022-07-01
20.300
21.0600
20.0450
20.76
-1.751%
5,880,234
+13.247%
2022-06-30
21.630
21.7600
20.9500
21.13
-4.734%
4,551,535
+11.264%
2022-06-29
23.040
23.2118
22.0000
22.18
-4.684%
4,491,201
+5.996%
2022-06-28
24.720
25.1300
23.2500
23.27
-5.751%
3,537,630
+1.031%
2022-06-27
24.390
24.8000
23.9300
24.69
+1.647%
3,522,887
-4.779%
2022-06-24
23.230
24.9100
23.1500
24.29
+5.425%
5,398,084
-3.211%
2022-06-23
23.510
23.8200
22.5400
23.04
-1.285%
4,357,472
+2.040%
2022-06-22
23.560
23.9800
23.2250
23.34
-2.871%
4,207,546
+0.728%
2022-06-21
24.660
24.9800
24.0000
24.03
-1.718%
3,411,054
-2.164%
2022-06-17
24.380
25.1000
24.1600
24.45
+1.242%
5,942,216
-3.845%
2022-06-16
25.720
25.8176
23.9410
24.15
-9.483%
4,512,290
-2.650%
2022-06-15
26.250
27.2200
25.9400
26.68
+3.131%
5,082,536
-11.882%
2022-06-14
25.000
26.3950
24.9500
25.87
+3.771%
4,359,052
-9.123%
2022-06-13
25.530
26.0200
24.4750
24.93
-6.769%
5,911,756
-5.696%
2022-06-10
26.960
27.4099
26.6900
26.74
-2.870%
4,050,552
-12.079%
2022-06-09
27.290
27.7200
27.0300
27.53
+0.806%
4,182,201
-14.602%
2022-06-08
26.710
27.4150
26.4200
27.31
+1.789%
3,605,113
-13.914%
2022-06-07
25.780
26.9700
25.5400
26.83
+2.483%
4,370,387
-12.374%
2022-06-06
26.010
26.3550
25.3800
26.18
+1.788%
3,550,608
-10.199%
2022-06-03
26.010
26.1600
25.4600
25.72
-1.077%
3,080,476
-8.593%
2022-06-02
25.720
26.3950
25.5700
26.00
+1.562%
3,158,898
-9.577%
2022-06-01
26.640
26.8300
25.0500
25.60
-3.140%
6,303,238
-8.164%
2022-05-31
26.490
26.9250
25.3200
26.43
-0.489%
7,124,215
-11.048%
2022-05-27
24.460
26.5800
24.4300
26.56
+7.010%
9,614,384
-11.483%
2022-05-26
24.100
24.9500
23.8300
24.82
+5.259%
9,862,381
-5.278%
2022-05-25
20.800
23.6950
20.3900
23.58
+14.023%
29,786,726
-0.297%
2022-05-24
20.600
20.9450
19.7300
20.68
-3.590%
20,777,688
+13.685%
2022-05-23
21.178
21.9300
20.6700
21.45
+1.275%
6,874,687
+9.604%
2022-05-20
22.830
22.8300
20.3650
21.18
-6.407%
9,863,068
+11.001%
2022-05-19
22.100
23.3250
22.0300
22.63
+0.578%
6,433,980
+3.889%
2022-05-18
23.240
23.4000
22.1450
22.50
-9.347%
8,343,693
+4.489%
2022-05-17
24.620
24.8900
23.9800
24.82
+1.763%
3,299,479
-5.278%
2022-05-16
23.890
24.7200
23.5000
24.39
+1.667%
3,896,215
-3.608%
2022-05-13
23.500
24.8100
23.5000
23.99
+4.623%
5,355,472
-2.001%
2022-05-12
21.870
23.8200
21.6600
22.93
+5.522%
6,585,942
+2.529%
2022-05-11
23.020
23.1500
21.5250
21.73
-6.215%
7,924,167
+8.191%
2022-05-10
23.660
23.8000
22.5200
23.17
-0.643%
5,923,209
+1.467%
2022-05-09
23.530
23.8500
22.9900
23.32
-3.557%
5,028,555
+0.815%
2022-05-06
25.470
25.4700
23.9700
24.18
-6.061%
5,215,234
-2.771%
2022-05-05
27.120
27.2300
25.3800
25.74
-6.840%
3,776,534
-8.664%
2022-05-04
26.880
27.6700
26.1850
27.63
+3.600%
3,467,439
-14.911%
2022-05-03
26.720
27.1200
26.3300
26.67
-0.485%
3,104,375
-11.849%
2022-05-02
25.910
26.9200
25.5500
26.80
+4.280%
4,069,305
-12.276%
2022-04-29
26.590
26.8600
25.6400
25.70
-4.638%
3,385,678
-8.521%
2022-04-28
26.520
27.0050
25.9100
26.95
+3.257%
3,733,087
-12.764%
2022-04-27
26.290
26.6400
25.7000
26.10
-0.534%
2,686,070
-9.923%
2022-04-26
26.690
26.8400
26.1250
26.24
-2.671%
3,154,393
-10.404%
2022-04-25
26.150
26.9600
25.1200
26.96
+2.315%
4,602,941
-12.797%
2022-04-22
26.900
27.5400
26.1300
26.35
-5.250%
4,531,991
-10.778%
2022-04-21
29.410
29.4900
27.6650
27.81
-3.270%
3,792,636
-15.462%
2022-04-20
29.100
29.5300
28.3650
28.75
-0.208%
3,119,379
-18.226%
2022-04-19
28.700
29.4300
28.6300
28.81
+0.840%
3,455,132
-18.396%
2022-04-18
28.790
29.0850
28.4850
28.57
-0.971%
2,344,903
-17.711%
2022-04-14
29.190
29.5900
28.7550
28.85
-0.927%
2,851,961
-18.510%
2022-04-13
28.250
29.4000
28.1900
29.12
+2.607%
3,243,711
-19.265%
2022-04-12
28.400
29.3800
28.1650
28.38
+1.940%
4,023,672
-17.160%
2022-04-11
27.420
29.1750
27.4200
27.84
+1.053%
4,826,989
-15.553%
2022-04-08
27.720
27.9900
26.8800
27.55
-0.685%
3,665,403
-14.664%
2022-04-07
28.300
28.3400
27.0200
27.74
-1.771%
4,263,429
-15.249%
2022-04-06
28.070
28.3450
27.5450
28.24
-1.465%
5,254,395
-16.749%
2022-04-05
28.500
29.3400
28.2400
28.66
+1.165%
5,651,913
-17.969%
2022-04-04
27.770
28.9800
27.6100
28.33
+2.831%
6,183,440
-17.014%
2022-04-01
27.360
27.7500
26.9300
27.55
+1.623%
5,967,287
-14.664%
2022-03-31
26.700
27.3148
26.4696
27.11
0.000%
3,864,492
-13.279%
2022-03-30
28.060
28.7800
27.0000
27.11
-4.306%
6,573,141
-13.279%
2022-03-29
27.650
28.5500
27.3500
28.33
+3.925%
3,579,608
-17.014%
2022-03-28
26.710
27.3150
26.3400
27.26
+0.776%
2,924,909
-13.756%
2022-03-25
27.040
27.5800
26.7100
27.05
+0.185%
3,802,808
-13.087%
2022-03-24
26.360
27.2100
26.2000
27.00
+3.093%
4,059,115
-12.926%
2022-03-23
26.950
27.1800
25.9450
26.19
-3.642%
4,651,710
-10.233%
2022-03-22
26.620
27.6100
26.5800
27.18
+2.877%
4,726,446
-13.503%
2022-03-21
26.990
27.1500
26.2700
26.42
-1.675%
4,823,324
-11.014%
2022-03-18
25.800
26.9600
25.7000
26.87
+2.911%
5,736,436
-12.505%
2022-03-17
25.970
26.2800
25.1700
26.11
+2.272%
4,547,411
-9.958%
2022-03-16
24.890
26.2300
24.5200
25.53
+3.318%
5,936,925
-7.912%
2022-03-15
24.120
24.8801
23.9800
24.71
+1.981%
4,978,580
-4.856%
2022-03-14
23.010
24.2600
22.8400
24.23
+5.394%
6,111,405
-2.972%
2022-03-11
24.030
24.2000
22.8400
22.99
-4.048%
5,212,390
+2.262%
2022-03-10
23.990
24.5300
23.2899
23.96
-0.250%
5,205,560
-1.878%
2022-03-09
25.000
25.4600
23.9800
24.02
-1.396%
6,306,123
-2.123%
2022-03-08
23.660
25.5500
23.1250
24.36
+3.969%
10,678,637
-3.489%
2022-03-07
24.310
24.8700
23.1300
23.43
-3.421%
9,193,097
+0.341%
2022-03-04
25.580
26.0000
23.7700
24.26
-5.530%
12,006,285
-3.092%
2022-03-03
27.050
27.0500
25.4450
25.68
-4.642%
17,015,930
-8.450%
2022-03-02
24.860
27.4900
24.5100
26.93
+37.820%
68,258,170
-12.700%
2022-03-01
20.660
21.1300
19.3600
19.54
-5.786%
14,621,685
+20.317%
2022-02-28
20.680
20.8446
19.8800
20.74
-0.670%
9,618,144
+13.356%
2022-02-25
20.500
20.8950
20.1600
20.88
+2.053%
3,904,825
+12.596%
2022-02-24
18.770
20.5300
18.6500
20.46
+4.601%
6,051,039
+14.907%
2022-02-23
20.370
20.5000
19.3900
19.56
-3.407%
7,788,432
+20.194%
2022-02-22
21.830
22.1800
20.2000
20.25
-6.293%
5,914,831
+16.099%
2022-02-18
21.180
22.0550
21.0850
21.61
+1.218%
5,098,869
+8.792%
2022-02-17
22.350
22.8201
21.1900
21.35
-5.740%
4,164,352
+10.117%
2022-02-16
21.970
22.9000
21.9700
22.65
+0.044%
5,075,908
+3.797%
2022-02-15
22.000
22.6700
21.9400
22.64
+5.253%
4,980,986
+3.843%
2022-02-14
21.650
21.9700
21.2100
21.51
-0.967%
5,400,052
+9.298%
2022-02-11
22.780
22.9900
21.6500
21.72
-6.420%
6,597,174
+8.241%
2022-02-10
23.420
24.1850
23.0150
23.21
-1.985%
3,279,657
+1.293%
2022-02-09
23.120
23.7300
23.1200
23.68
+2.867%
2,980,720
-0.718%
2022-02-08
22.340
23.4450
22.2600
23.02
+3.834%
3,689,800
+2.129%
2022-02-07
22.220
22.6700
21.9000
22.17
+0.773%
3,534,287
+6.044%
2022-02-04
21.500
22.1700
21.2000
22.00
+2.326%
4,420,019
+6.864%
2022-02-03
21.770
22.4100
21.4550
21.50
-2.671%
3,587,460
+9.349%
2022-02-02
23.190
23.2700
21.8600
22.09
-4.206%
3,974,555
+6.428%
2022-02-01
22.540
23.4350
22.2800
23.06
+2.489%
4,693,583
+1.951%
2022-01-31
21.720
22.5000
21.5600
22.50
+2.975%
4,175,190
+4.489%
2022-01-28
21.780
22.0900
20.4600
21.85
-0.319%
6,047,812
+7.597%
2022-01-27
22.350
22.8695
21.6950
21.92
-0.364%
4,698,911
+7.254%
2022-01-26
22.910
23.1800
21.7600
22.00
-2.439%
6,240,080
+6.864%
2022-01-25
21.910
22.9000
21.8300
22.55
-0.177%
5,756,239
+4.257%
2022-01-24
20.870
22.6100
20.1301
22.59
+12.950%
11,180,977
+4.073%
2022-01-21
20.640
20.7800
19.6400
20.00
-4.306%
7,042,901
+17.550%
2022-01-20
21.920
22.6250
20.8150
20.90
-4.216%
6,163,699
+12.488%
2022-01-19
22.130
22.6900
21.7700
21.82
-0.953%
4,127,390
+7.745%
2022-01-18
21.860
22.4650
21.5100
22.03
-1.033%
5,410,526
+6.718%
2022-01-14
23.130
23.1800
21.6400
22.26
-5.075%
7,108,772
+5.615%
2022-01-13
23.490
24.2000
23.3400
23.45
+0.991%
5,200,811
+0.256%
2022-01-12
23.890
24.1100
22.8600
23.22
-1.860%
5,459,224
+1.249%
2022-01-11
22.980
23.7250
22.7900
23.66
+3.454%
3,710,833
-0.634%
2022-01-10
23.170
23.1700
21.8300
22.87
-1.422%
3,833,035
+2.798%
2022-01-07
23.120
23.5600
22.9400
23.20
-1.150%
2,745,462
+1.336%
2022-01-06
23.170
23.6850
22.2400
23.47
+2.624%
4,171,306
+0.170%
2022-01-05
24.220
24.4800
22.8600
22.87
-5.574%
4,905,770
+2.798%
2022-01-04
23.710
24.5361
23.7000
24.22
+1.001%
6,141,444
-2.931%
2022-01-03
23.190
24.3700
23.0200
23.98
+6.012%
5,782,604
-1.960%
2021-12-31
22.820
23.2300
22.4400
22.62
-1.438%
3,801,731
+3.935%
2021-12-30
22.460
23.5100
22.4250
22.95
+1.594%
4,525,619
+2.440%
2021-12-29
22.420
22.8800
22.2000
22.59
+1.665%
3,438,927
+4.073%
2021-12-28
22.100
22.7600
22.0700
22.22
+0.316%
3,620,353
+5.806%
2021-12-27
21.780
22.6800
21.6200
22.15
+2.027%
4,168,669
+6.140%
2021-12-23
21.500
22.0050
21.3500
21.71
+2.213%
4,850,369
+8.291%
2021-12-22
20.730
21.3950
20.5510
21.24
+2.559%
4,199,999
+10.687%
2021-12-21
20.320
20.9100
20.2800
20.71
+3.035%
4,888,686
+13.520%
2021-12-20
19.760
20.4900
19.2100
20.10
-0.544%
9,282,233
+16.965%
2021-12-17
19.830
20.3600
19.4400
20.21
+0.798%
5,506,678
+16.329%
2021-12-16
20.700
20.8300
19.9400
20.05
-1.860%
4,307,410
+17.257%
2021-12-15
20.110
20.5600
19.5867
20.43
+0.939%
4,951,538
+15.076%
2021-12-14
19.550
20.3001
19.3000
20.24
+3.265%
5,500,838
+16.156%
2021-12-13
20.780
20.9600
18.9450
19.60
-6.040%
8,691,623
+19.949%
2021-12-10
21.090
21.4050
20.6050
20.86
-0.903%
4,625,501
+12.704%
2021-12-09
21.350
21.6100
21.0400
21.05
-1.636%
3,775,714
+11.686%
2021-12-08
21.650
21.8600
20.9699
21.40
-0.187%
5,663,414
+9.860%
2021-12-07
20.880
21.8900
20.7800
21.44
+4.229%
7,970,406
+9.655%
2021-12-06
20.335
21.1000
20.0800
20.57
+1.882%
6,201,317
+14.293%
2021-12-03
20.530
20.6900
19.7100
20.19
-1.800%
6,363,619
+16.444%
2021-12-02
20.120
20.7000
19.6700
20.56
+2.646%
8,002,203
+14.348%
2021-12-01
21.520
22.1500
20.0200
20.03
-5.385%
9,400,612
+17.374%
2021-11-30
22.580
22.7400
20.7300
21.17
-6.036%
10,115,582
+11.053%
2021-11-29
22.690
22.9100
21.8300
22.53
+0.535%
10,953,928
+4.350%
2021-11-26
21.830
22.6300
20.9000
22.41
-1.103%
12,772,326
+4.909%
2021-11-24
24.045
25.2400
22.3501
22.66
-29.032%
46,350,846
+3.751%
2021-11-23
31.820
32.3800
30.7900
31.93
-1.207%
10,032,836
-26.370%
2021-11-22
32.960
33.5500
31.8000
32.32
-1.283%
4,660,125
-27.259%
2021-11-19
34.380
34.6500
32.5800
32.74
-6.430%
4,344,808
-28.192%
2021-11-18
35.590
36.4300
33.8700
34.99
+5.423%
9,808,861
-32.809%
2021-11-17
33.650
33.9300
32.5200
33.19
-0.896%
3,875,308
-29.165%
2021-11-16
33.320
33.6100
32.6272
33.49
+0.813%
3,413,403
-29.800%
2021-11-15
33.700
34.2200
33.1750
33.22
-1.102%
2,553,368
-29.229%
2021-11-12
34.400
34.6900
33.3200
33.59
-2.298%
4,416,266
-30.009%
2021-11-11
34.290
35.3000
34.1000
34.38
+1.957%
5,800,574
-31.617%
2021-11-10
34.230
34.9000
33.5700
33.72
-2.062%
3,129,603
-30.279%
2021-11-09
33.470
34.5200
33.3300
34.43
+3.362%
3,671,851
-31.717%
2021-11-08
32.810
33.4200
32.5991
33.31
+1.648%
2,542,587
-29.421%
2021-11-05
32.750
33.4800
32.0200
32.77
+2.310%
3,379,232
-28.258%
2021-11-04
32.200
32.5300
31.3750
32.03
-0.342%
3,025,721
-26.600%
2021-11-03
30.850
32.7800
30.8200
32.14
+4.656%
6,833,942
-26.851%
2021-11-02
29.930
30.9000
29.4700
30.71
+3.296%
5,432,223
-23.445%
2021-11-01
29.010
30.0200
28.9210
29.73
+3.481%
3,950,233
-20.922%
2021-10-29
28.280
29.2350
28.1000
28.73
+0.772%
4,434,406
-18.169%
2021-10-28
28.650
29.2273
28.4800
28.51
+0.035%
2,334,790
-17.538%
2021-10-27
28.860
28.9900
28.2750
28.50
-0.938%
2,836,422
-17.509%
2021-10-26
29.570
29.7700
28.4400
28.77
-2.442%
3,499,222
-18.283%
2021-10-25
29.540
29.7900
29.1500
29.49
+0.238%
2,094,474
-20.278%
2021-10-22
29.200
29.6300
28.8800
29.42
+0.478%
3,449,754
-20.088%
2021-10-21
28.910
29.5100
28.7100
29.28
+1.808%
2,801,739
-19.706%
2021-10-20
28.400
29.3000
28.2200
28.76
+0.559%
2,460,679
-18.255%
2021-10-19
29.820
29.8800
28.4800
28.60
-3.444%
4,469,605
-17.797%
2021-10-18
27.910
29.7850
27.8300
29.62
+5.484%
6,242,462
-20.628%
2021-10-15
27.840
28.4600
27.7001
28.08
+2.707%
3,065,220
-16.275%
2021-10-14
27.520
27.7900
27.2300
27.34
+0.589%
2,720,915
-14.009%
2021-10-13
26.920
27.3000
26.4700
27.18
+1.722%
3,369,226
-13.503%
2021-10-12
26.340
26.9200
25.9500
26.72
+2.024%
4,216,874
-12.013%
2021-10-11
26.900
27.1700
26.1800
26.19
-1.947%
3,211,089
-10.233%
2021-10-08
26.880
27.2300
26.5300
26.71
-0.484%
2,187,245
-11.981%
2021-10-07
26.600
27.2400
26.4600
26.84
+2.209%
3,789,546
-12.407%
2021-10-06
26.300
27.0300
25.9200
26.26
-1.978%
4,911,329
-10.472%
2021-10-05
26.900
27.3500
26.4700
26.79
-0.149%
3,296,464
-12.243%
2021-10-04
26.720
27.4400
26.4400
26.83
-0.149%
3,632,914
-12.374%
2021-10-01
26.580
27.1400
26.0301
26.87
+1.588%
5,602,926
-12.505%
2021-09-30
27.900
28.0000
26.0650
26.45
-8.981%
9,476,012
-11.115%
2021-09-29
29.710
30.1300
28.9900
29.06
-1.358%
3,074,503
-19.098%
2021-09-28
29.730
30.2400
29.1850
29.46
-1.207%
2,816,580
-20.197%
2021-09-27
29.640
30.5200
29.5600
29.82
+1.394%
3,057,973
-21.160%
2021-09-24
29.130
29.7800
28.8300
29.41
-0.170%
2,954,959
-20.061%
2021-09-23
28.850
29.9999
28.7800
29.46
+3.405%
5,273,877
-20.197%
2021-09-22
28.000
28.8300
27.8600
28.49
+2.815%
2,605,112
-17.480%
2021-09-21
28.010
28.2500
27.4000
27.71
-0.252%
2,432,090
-15.157%
2021-09-20
27.300
27.7900
27.0722
27.78
-1.209%
3,577,071
-15.371%
2021-09-17
28.110
28.3500
27.4100
28.12
+0.680%
5,152,955
-16.394%
2021-09-16
27.190
28.4300
27.1400
27.93
+3.444%
4,977,062
-15.825%
2021-09-15
26.660
27.1700
26.3800
27.00
+1.542%
3,559,282
-12.926%
2021-09-14
26.940
27.2900
26.3500
26.59
-1.591%
4,146,316
-11.583%
2021-09-13
26.500
27.2100
26.1200
27.02
+1.885%
4,112,108
-12.990%
2021-09-10
27.280
27.5000
26.4200
26.52
-2.284%
4,110,464
-11.350%
2021-09-09
27.060
27.6900
26.6800
27.14
-0.147%
5,144,642
-13.375%
2021-09-08
28.000
28.1099
26.9565
27.18
-2.685%
7,427,021
-13.503%
2021-09-07
27.240
28.0590
27.1700
27.93
+3.139%
5,280,162
-15.825%
2021-09-03
28.390
28.4500
26.9800
27.08
-4.614%
6,765,121
-13.183%
2021-09-02
28.040
28.5100
27.8100
28.39
-0.070%
4,620,055
-17.189%
2021-09-01
28.780
29.1100
28.4000
28.41
-0.699%
5,209,941
-17.247%
2021-08-31
28.110
28.7200
27.9000
28.61
+2.069%
6,013,238
-17.826%
2021-08-30
28.910
29.4400
27.9400
28.03
-4.073%
9,189,976
-16.126%
2021-08-27
28.410
29.7842
28.3928
29.22
+2.490%
9,735,761
-19.541%
2021-08-26
30.210
30.4900
28.4100
28.51
-8.446%
18,347,949
-17.538%
2021-08-25
33.100
33.5800
30.8400
31.14
-17.641%
37,472,362
-24.502%
2021-08-24
36.810
38.1400
36.5100
37.81
+3.109%
8,432,402
-37.821%
2021-08-23
35.830
37.2500
35.7900
36.67
+4.443%
5,446,027
-35.888%
2021-08-20
34.000
35.3300
33.8900
35.11
+3.447%
4,620,025
-33.039%
2021-08-19
32.100
34.6300
31.8500
33.94
+4.047%
6,326,339
-30.731%
2021-08-18
33.070
34.0500
32.5900
32.62
-2.306%
3,606,478
-27.928%
2021-08-17
34.540
34.5400
32.7000
33.39
-5.007%
3,519,677
-29.590%
2021-08-16
35.520
36.2600
34.7900
35.15
-1.898%
2,816,712
-33.115%
2021-08-13
36.730
36.7300
35.6450
35.83
-2.636%
2,153,570
-34.385%
2021-08-12
38.320
38.4800
35.9100
36.80
-2.076%
3,468,755
-36.114%
2021-08-11
37.130
37.7000
36.5600
37.58
+1.650%
1,689,664
-37.440%
2021-08-10
35.950
37.3100
35.7900
36.97
+2.780%
3,733,053
-36.408%
2021-08-09
35.900
36.2400
35.1600
35.97
-0.083%
1,981,273
-34.640%
2021-08-06
35.650
36.6300
35.3800
36.00
+2.945%
1,915,215
-34.694%
2021-08-05
33.830
35.0650
33.8300
34.97
+4.170%
2,081,207
-32.771%
2021-08-04
34.280
35.4300
33.3600
33.57
-3.061%
2,307,016
-29.967%
2021-08-03
34.300
34.8600
32.7800
34.63
+0.962%
3,334,623
-32.111%
2021-08-02
33.320
34.4800
32.9800
34.30
+3.625%
4,363,220
-31.458%
2021-07-30
32.380
34.0849
32.1300
33.10
+1.815%
4,629,166
-28.973%
2021-07-29
32.490
33.6499
32.2900
32.51
+0.806%
2,326,789
-27.684%
2021-07-28
32.000
32.6700
31.4600
32.25
+1.447%
1,814,265
-27.101%
2021-07-27
32.080
32.4200
31.1110
31.79
-1.822%
1,761,022
-26.046%
2021-07-26
31.080
32.5300
31.0800
32.38
+4.183%
3,330,492
-27.393%
2021-07-23
32.160
32.3100
30.7900
31.08
-2.875%
4,032,801
-24.356%
2021-07-22
33.320
33.4850
31.9000
32.00
-4.592%
2,958,993
-26.531%
2021-07-21
33.570
34.8200
33.4000
33.54
+1.421%
2,870,508
-29.905%
2021-07-20
31.770
33.2650
31.4200
33.07
+4.718%
2,522,245
-28.908%
2021-07-19
31.400
32.1900
30.7500
31.58
-3.425%
3,572,678
-25.554%
2021-07-16
33.920
34.0000
32.2300
32.70
-1.713%
2,754,026
-28.104%
2021-07-15
33.770
34.0899
32.8501
33.27
-2.233%
2,517,173
-29.336%
2021-07-14
35.050
35.8500
33.9800
34.03
-2.353%
2,331,621
-30.914%
2021-07-13
36.030
36.3700
34.7500
34.85
-3.994%
2,253,177
-32.539%
2021-07-12
35.390
36.5898
35.0900
36.30
+0.833%
2,051,231
-35.234%
2021-07-09
34.210
36.0430
34.2100
36.00
+6.635%
2,864,127
-34.694%
2021-07-08
33.700
34.3000
32.9900
33.76
-2.989%
2,950,513
-30.361%
2021-07-07
36.005
36.2600
34.4900
34.80
-4.000%
2,242,832
-32.443%
2021-07-06
36.660
36.9050
35.8200
36.25
-1.735%
2,103,168
-35.145%
2021-07-02
36.470
37.1400
35.8700
36.89
+1.068%
1,710,851
-36.270%
2021-07-01
36.870
37.4100
36.2950
36.50
-0.191%
2,686,348
-35.589%
2021-06-30
36.540
36.8300
36.1500
36.57
+0.329%
1,936,896
-35.712%
2021-06-29
36.100
36.6700
35.6700
36.45
+1.702%
2,869,913
-35.501%
2021-06-28
36.360
36.5500
35.5700
35.84
-1.593%
2,325,846
-34.403%
2021-06-25
36.500
37.0500
36.0700
36.42
+0.970%
5,379,823
-35.448%
2021-06-24
35.470
36.1300
34.8800
36.07
+2.588%
2,247,674
-34.821%
2021-06-23
34.450
35.3500
33.9539
35.16
+2.031%
3,316,872
-33.134%
2021-06-22
32.780
34.6050
32.7700
34.46
+4.710%
4,870,349
-31.776%
2021-06-21
32.400
32.9900
31.8300
32.91
+3.166%
3,485,485
-28.563%
2021-06-18
32.930
33.2300
31.8300
31.90
-4.548%
4,879,347
-26.301%
2021-06-17
34.390
34.5400
32.9400
33.42
-2.537%
3,049,173
-29.653%
2021-06-16
33.260
34.7000
32.7200
34.29
+2.389%
2,914,261
-31.438%
2021-06-15
34.220
34.5700
33.2200
33.49
-2.248%
2,363,751
-29.800%
2021-06-14
35.300
35.4742
34.0500
34.26
-2.864%
2,126,674
-31.378%
2021-06-11
34.530
35.3700
34.3300
35.27
+2.738%
1,679,912
-33.343%
2021-06-10
35.210
35.8600
34.2800
34.33
-1.942%
1,947,740
-31.518%
2021-06-09
34.910
35.9300
34.5973
35.01
+0.459%
2,335,505
-32.848%
2021-06-08
34.530
35.1300
33.9400
34.85
+0.985%
2,073,420
-32.539%
2021-06-07
34.050
34.5800
33.8200
34.51
+1.769%
2,591,253
-31.875%
2021-06-04
34.710
34.7400
33.3300
33.91
-1.625%
3,223,901
-30.669%
2021-06-03
35.340
35.4200
34.4300
34.47
-3.065%
3,181,888
-31.796%
2021-06-02
34.100
35.8800
33.4900
35.56
+3.885%
4,614,359
-33.886%
2021-06-01
34.030
35.2374
33.8900
34.23
+2.057%
4,668,585
-31.318%
2021-05-28
34.140
34.5500
33.3210
33.54
-2.216%
6,103,848
-29.905%
2021-05-27
34.550
34.9400
33.7400
34.30
-0.204%
5,323,174
-31.458%
2021-05-26
33.900
34.9800
32.5523
34.37
-5.784%
21,636,245
-31.597%
2021-05-25
37.370
38.0600
36.3300
36.48
-2.850%
4,959,477
-35.554%
2021-05-24
38.180
38.4300
37.1301
37.55
-0.688%
2,675,886
-37.390%
2021-05-21
38.370
38.6850
37.7900
37.81
-0.787%
1,597,410
-37.821%
2021-05-20
40.440
40.4600
37.6000
38.11
-6.272%
4,120,168
-38.310%
2021-05-19
41.220
41.7900
39.9800
40.66
-3.144%
2,703,734
-42.179%
2021-05-18
43.500
43.8000
41.5900
41.98
-2.621%
2,342,637
-43.997%
2021-05-17
40.700
43.2500
40.7000
43.11
+5.275%
3,418,656
-45.465%
2021-05-14
37.550
41.0000
37.3500
40.95
+11.247%
4,216,372
-42.589%
2021-05-13
36.260
38.2300
35.8200
36.81
+2.137%
2,577,220
-36.131%
2021-05-12
37.730
38.5250
35.9500
36.04
-5.133%
2,489,277
-34.767%
2021-05-11
38.120
38.7600
36.9900
37.99
-3.432%
3,087,363
-38.115%
2021-05-10
40.000
40.8800
39.1800
39.34
-1.255%
3,828,763
-40.239%
2021-05-07
38.450
39.9800
38.2700
39.84
+3.696%
2,198,385
-40.989%
2021-05-06
38.710
39.3899
37.7800
38.42
-0.595%
2,114,100
-38.808%
2021-05-05
38.650
41.6700
37.8000
38.65
+1.178%
5,466,157
-39.172%
2021-05-04
38.480
38.7400
37.1600
38.20
-1.749%
2,679,318
-38.455%
2021-05-03
36.880
39.1100
36.8700
38.88
+5.998%
2,856,514
-39.532%
2021-04-30
37.470
37.8500
36.6450
36.68
-2.576%
1,940,606
-35.905%
2021-04-29
38.400
38.6118
37.1599
37.65
-1.414%
1,803,569
-37.556%
2021-04-28
37.600
38.7900
37.4000
38.19
+1.813%
1,788,050
-38.439%
2021-04-27
36.310
37.8400
36.3100
37.51
+2.683%
4,176,173
-37.323%
2021-04-26
37.830
38.2800
36.2500
36.53
-2.846%
2,472,731
-35.642%
2021-04-23
37.070
37.7100
36.3200
37.60
+2.146%
1,755,649
-37.473%
2021-04-22
36.990
37.7500
36.5400
36.81
-0.136%
2,663,196
-36.131%
2021-04-21
34.810
37.1300
34.2900
36.86
+5.889%
3,657,817
-36.218%
2021-04-20
35.030
35.2200
33.8600
34.81
-2.082%
3,401,988
-32.462%
2021-04-19
36.040
36.1750
35.1450
35.55
-0.781%
1,639,439
-33.868%
2021-04-16
36.160
36.3600
35.1300
35.83
-0.306%
4,008,428
-34.385%
2021-04-15
37.320
37.4500
35.3400
35.94
-3.205%
3,394,063
-34.585%
2021-04-14
36.600
37.6400
36.3700
37.13
+2.005%
3,245,946
-36.682%
2021-04-13
37.480
37.6500
35.3600
36.40
-3.140%
3,936,522
-35.412%
2021-04-12
37.610
38.3590
37.0100
37.58
-0.239%
2,021,437
-37.440%
2021-04-09
37.080
38.1680
36.2000
37.67
+1.866%
3,387,485
-37.590%
2021-04-08
36.180
37.2800
35.5200
36.98
+0.681%
2,202,215
-36.425%
2021-04-07
37.360
37.7600
36.2800
36.73
-1.343%
1,630,892
-35.992%
2021-04-06
36.530
38.0500
36.5100
37.23
+1.086%
2,865,977
-36.852%
2021-04-05
37.530
37.6200
35.9500
36.83
+0.190%
2,573,920
-36.166%
2021-04-01
38.010
38.1350
36.5150
36.76
-2.931%
3,704,096
-36.045%
2021-03-31
38.000
39.2200
37.8700
37.87
-0.760%
2,543,003
-37.919%
2021-03-30
37.640
38.6300
36.7300
38.16
+2.223%
2,595,445
-38.391%
2021-03-29
38.410
38.9400
36.9300
37.33
-3.590%
1,915,608
-37.021%
2021-03-26
38.320
39.1500
37.4700
38.72
+3.419%
2,764,293
-39.282%
2021-03-25
34.170
37.8600
33.7100
37.44
+6.454%
4,262,264
-37.206%
2021-03-24
37.450
38.2800
35.0900
35.17
-4.792%
4,669,911
-33.153%
2021-03-23
39.360
39.8700
36.1700
36.94
-7.742%
5,382,340
-36.356%
2021-03-22
42.120
42.1899
39.6600
40.04
-5.766%
3,504,974
-41.284%
2021-03-19
42.180
42.8900
41.3600
42.49
-0.235%
2,920,334
-44.669%
2021-03-18
43.920
44.6900
42.2700
42.59
-3.072%
2,367,609
-44.799%
2021-03-17
44.690
45.6400
43.6800
43.94
-2.051%
2,858,871
-46.495%
2021-03-16
44.830
45.5500
44.1500
44.86
-2.031%
4,680,084
-47.593%
2021-03-15
40.970
46.4500
40.9300
45.79
+10.684%
10,396,342
-48.657%
2021-03-12
38.000
41.6800
37.9900
41.37
+10.615%
7,375,953
-43.171%
2021-03-11
37.690
38.1700
36.9200
37.40
-0.822%
2,647,426
-37.139%
2021-03-10
36.870
38.0000
36.5000
37.71
+0.239%
2,407,030
-37.656%
2021-03-09
37.700
38.1150
36.7000
37.62
+0.750%
3,445,756
-37.507%
2021-03-08
35.350
37.8799
35.1400
37.34
+6.473%
5,152,175
-37.038%
2021-03-05
36.330
36.6900
33.3600
35.07
-1.267%
4,378,962
-32.963%
2021-03-04
36.000
36.7500
34.4262
35.52
-2.068%
3,681,933
-33.812%
2021-03-03
36.650
37.5000
34.7100
36.27
-3.486%
7,320,698
-35.181%
2021-03-02
38.000
38.6950
37.1500
37.58
-1.027%
4,023,848
-37.440%
2021-03-01
37.030
38.6600
36.8500
37.97
+4.170%
2,942,585
-38.083%
2021-02-26
36.360
37.4200
35.5500
36.45
-1.407%
2,647,159
-35.501%
2021-02-25
37.730
38.8800
36.3400
36.97
-1.123%
3,586,832
-36.408%
2021-02-24
37.820
38.3400
36.8600
37.39
-0.453%
1,857,996
-37.122%
2021-02-23
37.660
37.9100
34.7000
37.56
+0.347%
2,478,001
-37.407%
2021-02-22
37.500
38.9400
37.2500
37.43
+1.053%
4,335,899
-37.189%
2021-02-19
36.050
37.2700
35.8800
37.04
+2.832%
2,294,900
-36.528%
2021-02-18
35.670
36.3300
35.0700
36.02
-0.083%
2,633,095
-34.731%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC