Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IT
Gartner, Inc.
stock NYSE

At Close
Aug 18, 2026 3:59:59 PM EDT
182.12USD+1.638%(+2.94)1,304,580
161.80Bid   204.75Ask   42.95Spread
Pre-market
Aug 18, 2026 9:13:30 AM EDT
180.58USD+0.776%(+1.39)348
After-hours
Aug 18, 2026 4:07:30 PM EDT
182.07USD-0.030%(-0.06)1,071
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-18		179.6200187.9800179.6200182.1200+1.635%1,304,5800.000%
2026-08-17		178.4200180.4750173.2500179.1900-1.049%2,285,288+1.635%
2026-08-14		184.2100185.0850176.2300181.0900-1.206%1,629,558+0.569%
2026-08-13		180.8000184.1400172.6500183.3000+2.140%1,618,869-0.644%
2026-08-12		185.1000186.8200178.8500179.4600-4.170%1,011,839+1.482%
2026-08-11		191.0100191.2500186.0601187.2700-3.054%1,378,236-2.750%
2026-08-10		182.7800193.9300182.6200193.1700+4.079%1,666,546-5.720%
2026-08-07		190.0000194.5300183.9600185.6000+0.422%1,194,962-1.875%
2026-08-06		184.0000186.0200178.7500184.8200-0.853%1,646,087-1.461%
2026-08-05		188.0100192.7870184.1100186.4100+0.334%2,355,221-2.301%
2026-08-04		157.5800191.9100155.8600185.7900+22.609%3,712,129-1.975%
2026-08-03		155.5500156.4800149.6800151.5300+0.338%1,442,027+20.187%
2026-07-31		148.5900152.7225147.4500151.0200-1.242%1,406,435+20.593%
2026-07-30		159.6200159.6200149.0200152.9200-7.685%2,229,202+19.095%
2026-07-29		155.9500167.4650155.9300165.6500+6.295%1,431,902+9.943%
2026-07-28		151.3700159.7050150.2250155.8400+5.690%1,530,704+16.863%
2026-07-27		143.4600151.1400143.2000147.4500+4.947%1,127,865+23.513%
2026-07-24		136.3500141.2800135.6450140.5000+5.094%1,085,240+29.623%
2026-07-23		132.8900134.0600128.7800133.6900+1.204%1,344,202+36.226%
2026-07-22		135.4400136.5900131.6000132.1000-1.981%998,703+37.865%
2026-07-21		136.5100139.8300134.0300134.7700-4.459%990,328+35.134%
2026-07-20		138.0000141.9600135.5125141.0600+0.621%1,187,236+29.108%
2026-07-17		143.6200145.1650138.2500140.1900-1.890%1,233,557+29.909%
2026-07-16		136.2400142.9200135.2100142.8900+6.826%1,285,584+27.455%
2026-07-15		135.1000138.5400133.6100133.7600+0.594%1,102,039+36.154%
2026-07-14		137.3100137.3300132.4000132.9700-5.902%1,740,927+36.963%
2026-07-13		136.6800141.4500135.3500141.3100+6.057%1,375,345+28.880%
2026-07-10		135.7100136.7450132.1200133.2400+0.414%1,226,518+36.686%
2026-07-09		130.6300133.0425128.8750132.6900-1.478%1,574,048+37.252%
2026-07-08		138.6900139.8500134.0550134.6800-4.347%1,040,509+35.224%
2026-07-07		138.7500143.6200138.3450140.8000+4.211%1,343,673+29.347%
2026-07-06		135.8500136.6600133.1400135.1100-0.888%945,066+34.794%
2026-07-02		135.7200138.4600134.3900136.3200+1.914%995,947+33.597%
2026-07-01		131.8200137.0900131.8200133.7600+3.194%1,470,569+36.154%
2026-06-30		134.1300134.1300127.2167129.6200-2.387%1,314,695+40.503%
2026-06-29		137.4300138.8200132.7000132.7900-1.608%1,298,072+37.149%
2026-06-26		129.1600135.6100128.3500134.9600+6.578%2,147,165+34.944%
2026-06-25		129.1100131.7300125.6900126.6300-2.943%1,437,390+43.821%
2026-06-24		126.9100132.4100126.8300130.4700+0.999%1,527,319+39.588%
2026-06-23		129.9800131.3600127.4900129.1800+2.744%1,409,080+40.982%
2026-06-22		126.0000128.6300124.2500125.7300-1.381%1,624,672+44.850%
2026-06-18		130.6300135.4000126.1700127.4900-4.559%4,347,175+42.850%
2026-06-17		141.0300142.3650133.2650133.5800-6.088%1,530,899+36.338%
2026-06-16		143.4200146.5000141.4300142.2400-0.371%1,263,222+28.037%
2026-06-15		147.1700150.3100141.1100142.7700-3.644%1,743,950+27.562%
2026-06-12		146.1100149.0050143.4900148.1700-0.430%1,139,921+22.913%
2026-06-11		152.8000155.4750146.6200148.8100-3.938%1,249,252+22.384%
2026-06-10		154.9900159.0200152.7200154.9100-1.582%1,104,807+17.565%
2026-06-09		157.6300160.9400155.6050157.4000-1.840%927,885+15.705%
2026-06-08		161.5600164.3000159.9600160.3500-2.238%1,002,566+13.577%
2026-06-05		167.5300171.0000160.0300164.0200-0.516%1,312,775+11.035%
2026-06-04		169.5900171.3300164.1400164.8700+0.073%1,075,919+10.463%
2026-06-03		168.3400169.3900161.8100164.7500-3.440%1,119,121+10.543%
2026-06-02		174.4800175.4000169.2650170.6200-4.995%1,532,190+6.740%
2026-06-01		165.0400180.4500165.0400179.5900+10.721%2,031,686+1.409%
2026-05-29		162.1100166.2600159.1600162.2000+0.633%8,702,102+12.281%
2026-05-28		159.1500162.8200158.6800161.1800+0.756%1,251,217+12.992%
2026-05-27		156.4950162.2550156.4950159.9700+1.317%951,884+13.846%
2026-05-26		157.6400159.8600155.5500157.8900-1.325%1,083,048+15.346%
2026-05-22		157.5250162.6200157.5250160.0100+1.775%1,043,283+13.818%
2026-05-21		156.1800157.6300153.1100157.2200-0.783%1,162,385+15.838%
2026-05-20		152.0700158.5400147.9800158.4600+2.803%1,444,304+14.931%
2026-05-19		160.4000164.5600153.9800154.1400-0.830%1,774,417+18.152%
2026-05-18		146.8800157.0000145.7200155.4300+6.291%1,545,436+17.172%
2026-05-15		145.0700147.1400141.7400146.2300+3.967%1,786,965+24.544%
2026-05-14		144.4800146.5100140.5600140.6500-2.637%1,773,725+29.485%
2026-05-13		152.0200152.0200142.1900144.4600-5.557%2,172,665+26.070%
2026-05-12		154.5650156.8700152.0350152.9600-0.546%1,334,082+19.064%
2026-05-11		154.6200160.8300152.0150153.8000-3.057%1,550,017+18.414%
2026-05-08		155.8600159.9500150.6500158.6500+0.551%1,204,616+14.794%
2026-05-07		153.3500159.4999153.3500157.7800+4.455%2,434,223+15.427%
2026-05-06		148.8750153.7600148.8750151.0500+1.044%2,569,427+20.569%
2026-05-05		145.0400150.7500142.2200149.4900+1.205%2,970,607+21.828%
2026-05-04		145.7400149.6000144.1200147.7100+0.895%2,374,412+23.296%
2026-05-01		151.5100154.1600146.2900146.4000-1.408%1,554,069+24.399%
2026-04-30		147.3900150.7300145.8600148.4900-1.158%1,525,837+22.648%
2026-04-29		149.2900151.3699147.5000150.2300+0.073%846,214+21.227%
2026-04-28		151.0100154.6600149.5000150.1200+0.901%1,352,329+21.316%
2026-04-27		147.6000152.3600146.1800148.7800-1.176%1,070,590+22.409%
2026-04-24		147.2700150.6600146.9100150.5500+1.312%997,030+20.970%
2026-04-23		152.6900152.6900145.1001148.6000-5.405%1,470,254+22.557%
2026-04-22		159.6800161.1099154.6400157.0900-1.183%849,201+15.934%
2026-04-21		156.8200161.6100155.4600158.9700+1.754%1,167,701+14.562%
2026-04-20		154.7800157.8400153.5600156.2300+1.041%1,162,877+16.572%
2026-04-17		155.9100157.9450152.7900154.6200-0.585%1,423,929+17.786%
2026-04-16		155.7400158.0000153.6050155.5300+2.061%1,068,547+17.096%
2026-04-15		151.4000154.5100150.3200152.3900+2.207%1,259,475+19.509%
2026-04-14		156.2700157.3500148.3300149.1000-3.320%1,322,545+22.146%
2026-04-13		145.1000154.6100145.1000154.2200+7.306%1,651,097+18.091%
2026-04-10		147.3200148.0000141.7600143.7200-2.905%1,585,300+26.719%
2026-04-09		148.5000148.9900144.0413148.0200-0.924%1,346,918+23.037%
2026-04-08		152.0100154.7400148.4400149.4000+0.491%1,642,412+21.901%
2026-04-07		154.6900155.4350148.1600148.6700-4.583%2,071,606+22.499%
2026-04-06		157.6800157.7250155.0700155.8100-1.292%951,669+16.886%
2026-04-02		155.7200161.0000152.5000157.8500+1.977%865,640+15.375%
2026-04-01		157.6900158.4800151.2500154.7900-2.242%1,432,091+17.656%
2026-03-31		160.1500162.5200154.8700158.3400-0.503%1,043,283+15.018%
2026-03-30		156.5800161.3800155.6900159.1400+2.394%1,162,084+14.440%
2026-03-27		153.9000155.8200148.7900155.4200-0.754%1,797,407+17.179%
2026-03-26		150.1400156.9950149.5850156.6000+4.240%1,259,641+16.296%
2026-03-25		153.6000154.7500144.2200150.2300-0.760%1,404,612+21.227%
2026-03-24		160.3000161.5500151.2500151.3800-6.895%1,495,605+20.307%
2026-03-23		164.0200165.0000158.4800162.5900+0.731%1,550,982+12.012%
2026-03-20		156.4700161.6000154.8200161.4100+1.350%3,388,253+12.831%
2026-03-19		157.9450165.0412156.4800159.2600+0.721%1,338,406+14.354%
2026-03-18		160.5900161.7500156.9100158.1200-2.389%1,230,650+15.178%
2026-03-17		161.0000166.2900159.0100161.9900+1.086%1,055,356+12.427%
2026-03-16		166.4300166.8000160.1000160.2500-3.892%1,506,738+13.647%
2026-03-13		162.2900167.7700161.9300166.7400+3.830%1,883,670+9.224%
2026-03-12		161.5100167.6599160.4500160.5900+0.125%1,998,968+13.407%
2026-03-11		160.0300162.2500157.7700160.3900+0.836%1,347,639+13.548%
2026-03-10		164.9600166.6000154.9700159.0600-4.405%1,845,322+14.498%
2026-03-09		167.8100168.9900161.2000166.3900-1.544%1,603,664+9.454%
2026-03-06		168.9800172.0500165.5300169.0000-1.158%1,296,150+7.763%
2026-03-05		166.9600172.2300166.5300170.9800+2.445%1,911,131+6.515%
2026-03-04		163.8700167.5800161.0020166.9000+1.287%1,010,522+9.119%
2026-03-03		156.3400165.5000155.0900164.7800+3.460%1,326,905+10.523%
2026-03-02		154.0600159.7725153.8400159.2700+1.317%1,367,133+14.347%
2026-02-27		152.7200157.3300148.7900157.2000+0.899%2,141,512+15.852%
2026-02-26		151.8600162.0950151.1200155.8000+4.326%2,442,059+16.893%
2026-02-25		147.0000150.3600143.5500149.3400+1.357%1,651,356+21.950%
2026-02-24		145.7100151.9200144.9000147.3400+1.635%1,808,329+23.605%
2026-02-23		151.7700153.2700144.2900144.9700-5.698%1,856,820+25.626%
2026-02-20		155.9200159.8100153.2700153.7300-2.045%1,388,055+18.467%
2026-02-19		160.9400162.3600155.7100156.9400-2.673%1,210,936+16.044%
2026-02-18		158.1800162.2600156.4700161.2500+3.167%1,413,699+12.943%
2026-02-17		156.0000159.5299151.0000156.3000-1.438%1,776,407+16.520%
2026-02-13		154.4400158.8400153.4600158.5800+3.222%1,616,617+14.844%
2026-02-12		162.2000163.2500152.6301153.6300-4.891%2,343,440+18.545%
2026-02-11		159.0900161.6400156.3300161.5300+1.026%1,974,024+12.747%
2026-02-10		159.7500164.4700157.0000159.8900+0.088%2,495,089+13.903%
2026-02-09		155.6100161.2000155.1200159.7500+2.188%1,795,522+14.003%
2026-02-06		151.8500158.2400151.8500156.3300+2.828%2,316,562+16.497%
2026-02-05		155.2100157.6100150.2700152.0300-3.675%3,521,376+19.792%
2026-02-04		157.1800161.6200149.0000157.8300-1.455%3,661,606+15.390%
2026-02-03		147.9400162.0000139.1800160.1600-20.870%7,311,264+13.711%
2026-02-02		210.5100211.0100201.7800202.4000-3.440%2,485,490-10.020%
2026-01-30		212.6000214.5700207.0100209.6100-1.453%1,707,138-13.115%
2026-01-29		224.8100226.6300210.0950212.7000-5.877%1,628,586-14.377%
2026-01-28		233.2200234.2500224.6300225.9800-2.595%994,521-19.409%
2026-01-27		235.7700235.7700229.1500232.0000-1.936%945,340-21.500%
2026-01-26		233.2100237.0850230.8750236.5800+2.080%662,332-23.020%
2026-01-23		236.4300239.2490230.6800231.7600-2.260%716,760-21.419%
2026-01-22		233.6100238.5600233.6100237.1200+2.013%831,042-23.195%
2026-01-21		221.9800233.3900221.9800232.4400+4.783%1,253,716-21.649%
2026-01-20		227.5000230.2719221.1600221.8300-3.832%1,617,091-17.901%
2026-01-16		231.8700233.0700226.5000230.6700+0.126%903,513-21.047%
2026-01-15		239.0100239.4500227.7450230.3800-3.578%1,405,123-20.948%
2026-01-14		236.3300242.8900235.8550238.9300+1.332%651,614-23.777%
2026-01-13		241.6600243.1300231.9900235.7900-2.687%860,010-22.762%
2026-01-12		248.7100248.9500241.6300242.3000-2.306%796,889-24.837%
2026-01-09		249.3800252.6300247.7800248.0200+0.490%599,014-26.570%
2026-01-08		243.7800249.9399243.5300246.8100+0.464%578,264-26.210%
2026-01-07		244.9000247.6400241.8200245.6700+0.364%876,663-25.868%
2026-01-06		239.6000246.5700238.1700244.7800+2.260%903,390-25.598%
2026-01-05		235.6100245.8800235.0000239.3700+0.987%984,758-23.917%
2026-01-02		250.3900252.2800236.8900237.0300-6.045%910,177-23.166%
2025-12-31		252.7500255.6400251.6600252.2800-0.907%581,974-27.810%
2025-12-30		252.1200255.5000250.9000254.5900+0.311%680,870-28.465%
2025-12-29		251.6800255.5100251.4800253.8000+0.471%546,982-28.243%
2025-12-26		251.7600252.7100250.3400252.6100+0.569%540,127-27.905%
2025-12-24		249.7700254.4100248.5600251.1800+0.320%342,186-27.494%
2025-12-23		250.7900251.9200248.6350250.3800-0.032%744,404-27.263%
2025-12-22		251.0000253.7000249.6400250.4600-0.120%649,347-27.286%
2025-12-19		250.1500253.5200246.8500250.7600+0.477%3,380,994-27.373%
2025-12-18		252.0500254.5300246.1750249.5700-0.684%1,170,264-27.026%
2025-12-17		246.7700256.8950246.4300251.2900+1.597%1,189,198-27.526%
2025-12-16		247.2300248.4500244.6500247.3400+0.402%1,223,375-26.369%
2025-12-15		237.3000246.8500237.2100246.3500+5.327%1,510,181-26.073%
2025-12-12		233.6700235.7100232.0800233.8900+0.529%906,843-22.134%
2025-12-11		230.8700235.5000229.2024232.6600+0.771%654,691-21.723%
2025-12-10		228.6700232.4800225.2350230.8800+0.654%862,645-21.119%
2025-12-09		226.5000232.1800226.0700229.3800+0.924%740,369-20.603%
2025-12-08		229.0100229.0100225.8031227.2800-1.084%1,181,016-19.870%
2025-12-05		231.4000233.8071228.4900229.7700-1.004%656,933-20.738%
2025-12-04		233.8700235.7400230.3900232.1000+0.082%663,662-21.534%
2025-12-03		228.6600232.4300227.6600231.9100+1.439%714,191-21.470%
2025-12-02		230.5500230.6000226.9600228.6200-0.936%1,100,318-20.339%
2025-12-01		231.7700235.0000230.2000230.7800-0.842%966,868-21.085%
2025-11-28		230.8000233.6300230.6100232.7400+0.644%421,000-21.750%
2025-11-26		234.8800236.0400230.8800231.2500-1.755%637,905-21.245%
2025-11-25		229.4800236.1100229.4800235.3800+2.232%744,744-22.627%
2025-11-24		233.8600234.7600227.0300230.2400-1.682%1,802,687-20.900%
2025-11-21		223.5500240.2450223.0700234.1800+4.484%1,470,424-22.231%
2025-11-20		227.1400228.4490222.6000224.1300-0.779%885,629-18.744%
2025-11-19		226.3600228.3200222.8500225.8900-0.190%816,430-19.377%
2025-11-18		225.0000227.9100223.0200226.3200-0.251%992,957-19.530%
2025-11-17		230.0500230.8999225.5300226.8900-1.792%782,672-19.732%
2025-11-14		230.8100233.5900229.4100231.0300+0.374%772,667-21.170%
2025-11-13		228.2900234.1000225.6500230.1700+0.017%1,142,797-20.876%
2025-11-12		231.7500233.8900229.8000230.1300-0.609%813,697-20.862%
2025-11-11		227.7400232.6500225.2900231.5400+1.268%663,763-21.344%
2025-11-10		230.9100231.7100226.1701228.6400-0.837%863,063-20.346%
2025-11-07		224.8800230.6800222.7300230.5700+1.824%771,937-21.013%
2025-11-06		237.6400238.7250222.5400226.4400-4.504%1,087,139-19.573%
2025-11-05		228.9700237.4600224.8600237.1200+4.380%1,322,819-23.195%
2025-11-04		252.3700253.5400223.2300227.1700-7.624%1,861,987-19.831%
2025-11-03		248.6900248.6900241.8000245.9200-0.974%1,288,236-25.943%
2025-10-31		247.0200249.3800244.5000248.3400-0.024%870,606-26.665%
2025-10-30		249.0100253.0000247.6000248.4000-0.537%623,428-26.683%
2025-10-29		253.0900255.0000247.2400249.7400-1.171%1,136,863-27.076%
2025-10-28		253.7100256.1700252.2300252.7000-1.127%1,046,498-27.930%
2025-10-27		252.2900257.6900251.3600255.5800+2.146%777,202-28.742%
2025-10-24		253.4600253.6800249.9300250.2100-0.283%543,199-27.213%
2025-10-23		250.0200251.8400246.6600250.9200-0.044%949,689-27.419%
2025-10-22		253.6400257.2800250.9100251.0300-2.766%1,108,240-27.451%
2025-10-21		241.0600261.1000239.6201258.1700+7.804%1,314,989-29.457%
2025-10-20		237.9900240.3899236.1500239.4800+1.591%716,679-23.952%
2025-10-17		236.5000238.7500234.0000235.7300-0.191%2,216,414-22.742%
2025-10-16		239.1300242.2700234.7100236.1800-0.258%881,443-22.889%
2025-10-15		246.8600247.7000234.4100236.7900-4.029%899,177-23.088%
2025-10-14		243.2900249.4500241.3600246.7300+0.558%726,911-26.187%
2025-10-13		242.2500245.9500237.1400245.3600+2.468%767,336-25.774%
2025-10-10		246.2400247.1650239.4400239.4500-2.065%874,152-23.942%
2025-10-09		244.0100249.1900242.9800244.5000+0.209%766,110-25.513%
2025-10-08		247.1900248.7500242.1100243.9900-0.522%1,365,586-25.358%
2025-10-07		259.2800259.2800245.0100245.2700-4.352%1,403,995-25.747%
2025-10-06		258.9300260.6700255.0000256.4300-0.299%1,075,176-28.979%
2025-10-03		257.6300261.8400255.2800257.2000-0.012%1,089,706-29.191%
2025-10-02		251.4400258.1950250.2400257.2300+2.482%1,240,025-29.200%
2025-10-01		261.9000264.9050242.2600251.0000-4.516%2,622,366-27.442%
2025-09-30		260.2100265.0000258.4600262.8700+0.643%2,272,175-30.719%
2025-09-29		265.6200265.6200260.7500261.1900-1.098%1,260,001-30.273%
2025-09-26		261.8600265.8468260.9200264.0900+0.644%1,305,935-31.039%
2025-09-25		260.8300263.0600257.1700262.4000-0.160%1,904,159-30.595%
2025-09-24		258.2800263.4200256.6850262.8200+1.876%1,419,820-30.705%
2025-09-23		260.0100261.8499255.5700257.9800-0.827%1,482,477-29.405%
2025-09-22		253.9600262.3100253.9600260.1300+1.459%1,762,965-29.989%
2025-09-19		253.8700257.3300252.5000256.3900+1.332%4,285,645-28.968%
2025-09-18		256.5000257.4899251.3000253.0200-0.354%2,190,570-28.022%
2025-09-17		251.7300256.6000251.1500253.9200+1.212%1,431,025-28.277%
2025-09-16		246.2350251.8700244.9900250.8800+1.616%2,021,074-27.408%
2025-09-15		251.5000253.3000246.5900246.8900-0.178%2,560,463-26.234%
2025-09-12		244.6600247.8400242.9100247.3300+2.575%2,214,246-26.366%
2025-09-11		233.8400242.0000233.0000241.1200+3.667%1,381,523-24.469%
2025-09-10		244.9300245.4200231.3300232.5900-5.559%1,259,992-21.699%
2025-09-09		244.2100246.6000241.5800246.2800+0.008%1,024,864-26.052%
2025-09-08		245.7600247.4800239.7600246.2600+0.142%1,420,549-26.046%
2025-09-05		237.8800246.0700237.4700245.9100+3.878%1,304,556-25.940%
2025-09-04		246.8000246.8000236.2850236.7300-4.382%1,251,115-23.068%
2025-09-03		249.5000250.1900245.0600247.5800-1.327%986,359-26.440%
2025-09-02		248.2600251.0700247.2000250.9100-0.111%1,057,605-27.416%
2025-08-29		247.6800251.3600247.0550251.1900+1.397%920,293-27.497%
2025-08-28		247.2400248.5600245.1500247.7300+0.556%881,784-26.484%
2025-08-27		242.6200246.3750242.4700246.3600+1.329%1,037,932-26.076%
2025-08-26		241.0500244.2300241.0500243.1300+0.687%2,532,946-25.094%
2025-08-25		249.5000249.5000241.2000241.4700-3.373%1,209,999-24.579%
2025-08-22		246.4100252.1300245.0400249.9000+2.142%1,274,248-27.123%
2025-08-21		243.7200247.3850242.3100244.6600+0.188%1,722,805-25.562%
2025-08-20		243.1800248.7900242.5450244.2000+0.543%1,301,112-25.422%
2025-08-19		240.0000248.1400239.6500242.8800+1.649%1,511,874-25.016%
2025-08-18		239.7100242.2000237.6600238.9400+0.105%1,927,044-23.780%
2025-08-15		243.2600245.0300238.6300238.6900-1.802%1,615,978-23.700%
2025-08-14		240.8300244.7000237.8100243.0700+0.169%1,982,703-25.075%
2025-08-13		230.0000242.6900229.6200242.6600+5.785%1,678,205-24.948%
2025-08-12		226.1200229.6700223.6500229.3900+1.509%1,585,028-20.607%
2025-08-11		228.1100235.4000225.7800225.9800-1.319%2,008,886-19.409%
2025-08-08		230.0700233.1000227.1423229.0000-0.300%2,105,657-20.472%
2025-08-07		246.9200246.9200228.9000229.6900-5.753%2,913,771-20.711%
2025-08-06		244.0000250.5000240.5758243.7100-0.090%2,574,601-25.272%
2025-08-05		242.4850247.9900231.0000243.9300-27.555%4,541,162-25.339%
2025-08-04		331.0000337.2850330.0400336.7100+2.487%1,619,687-45.912%
2025-08-01		334.6600335.8350326.9300328.5400-2.985%1,286,153-44.567%
2025-07-31		343.2500345.4999337.4000338.6500-1.498%897,841-46.222%
2025-07-30		350.6200352.0750342.0000343.8000-1.884%709,600-47.027%
2025-07-29		353.7100353.7700348.6400350.4000-0.587%865,249-48.025%
2025-07-28		356.7400357.3299352.4700352.4700-1.169%617,919-48.330%
2025-07-25		356.0100359.3550354.2400356.6400+0.140%753,850-48.934%
2025-07-24		355.0000358.2200353.7200356.1400-0.514%516,634-48.863%
2025-07-23		358.4000360.0200354.2700357.9800+0.410%770,416-49.126%
2025-07-22		354.9500360.4925353.5700356.5200+0.969%1,169,968-48.917%
2025-07-21		356.6400357.0000352.2900353.1000-0.647%952,999-48.423%
2025-07-18		361.2000361.2000352.6450355.4000-1.663%1,318,630-48.756%
2025-07-17		363.3500368.7300352.3700361.4100-0.597%1,045,406-49.608%
2025-07-16		360.5100363.5800356.7000363.5800+1.031%1,425,901-49.909%
2025-07-15		374.7700374.9000358.5000359.8700-3.592%1,107,847-49.393%
2025-07-14		373.5000375.8400370.6900373.2800-0.299%1,095,055-51.211%
2025-07-11		385.2500386.0550373.8700374.4000-3.450%817,866-51.357%
2025-07-10		392.6100394.0900386.7500387.7800-1.688%809,174-53.035%
2025-07-09		399.3500401.6000391.2350394.4400-1.180%626,121-53.828%
2025-07-08		400.0500403.9550398.4900399.1500-0.145%449,172-54.373%
2025-07-07		398.0700401.9050395.0000399.7300-0.137%786,479-54.439%
2025-07-03		398.0700402.2525395.1750400.2800+1.224%341,175-54.502%
2025-07-02		405.1600407.2350392.1850395.4400-2.769%816,328-53.945%
2025-07-01		403.5400409.7600401.4650406.7000+0.614%1,299,360-55.220%
2025-06-30		404.1100406.5750402.1200404.2200+0.362%957,682-54.945%
2025-06-27		403.6800408.5600400.0100402.7600-0.455%1,040,422-54.782%
2025-06-26		404.6900404.9600398.4650404.6000+0.487%897,467-54.988%
2025-06-25		403.1400404.3100397.3800402.6400+0.562%832,236-54.769%
2025-06-24		400.8900402.3050395.2600400.3900+0.474%935,956-54.514%
2025-06-23		394.0100398.5200390.7100398.5000+1.415%1,715,873-54.299%
2025-06-20		399.4700401.2499390.1600392.9400-1.610%1,951,484-53.652%
2025-06-18		404.2400406.6399398.8400399.3700-1.312%712,192-54.398%
2025-06-17		406.8400409.9500404.0000404.6800-1.085%459,979-54.997%
2025-06-16		408.6000409.9800405.7750409.1200+1.025%680,457-55.485%
2025-06-13		409.0700413.2600404.5050404.9700-2.084%558,781-55.029%
2025-06-12		412.2000416.7443410.9200413.5900+0.022%1,023,837-55.966%
2025-06-11		421.1500424.8650411.5900413.5000-2.126%1,042,082-55.956%
2025-06-10		423.0600430.1900419.8550422.4800+0.225%913,241-56.893%
2025-06-09		423.7300426.2900420.3300421.5300-0.241%509,133-56.795%
2025-06-06		423.3400425.2750416.9700422.5500+0.306%863,326-56.900%
2025-06-05		425.9600425.9600419.6750421.2600-1.024%672,211-56.768%
2025-06-04		433.4300433.4300424.8700425.6200-1.529%756,148-57.211%
2025-06-03		428.1100432.8200424.4400432.2300+0.551%595,276-57.865%
2025-06-02		432.2700434.1199424.7200429.8600-1.503%583,312-57.633%
2025-05-30		435.8900437.4150430.0400436.4200+0.195%2,049,055-58.270%
2025-05-29		436.3600437.8400431.7975435.5700+0.090%743,504-58.188%
2025-05-28		444.4700445.5000434.6700435.1800-2.176%468,980-58.151%
2025-05-27		443.9200446.3200443.1500444.8600+1.483%426,588-59.061%
2025-05-23		439.1300441.1400436.8550438.3600-1.195%440,448-58.454%
2025-05-22		443.4900447.0750442.1800443.6600+0.169%461,989-58.951%
2025-05-21		443.6300450.6000442.9000442.9100-1.114%495,038-58.881%
2025-05-20		448.3000449.8700445.5100447.9000-0.360%328,189-59.339%
2025-05-19		444.9400450.2500441.0800449.5200+0.274%298,624-59.486%
2025-05-16		446.2300448.8300443.5700448.2900+0.403%407,128-59.375%
2025-05-15		446.1100449.1000443.5529446.4900+0.087%569,180-59.211%
2025-05-14		449.0000449.2850443.8900446.1000-0.579%450,613-59.175%
2025-05-13		445.9100451.7300444.6000448.7000+0.392%531,454-59.412%
2025-05-12		443.0600447.4100440.4600446.9500+3.341%511,589-59.253%
2025-05-09		437.4300438.3350430.9300432.5000-1.127%415,520-57.891%
2025-05-08		440.1600443.4400435.4300437.4300-0.096%437,591-58.366%
2025-05-07		433.2500442.5500432.1800437.8500+1.139%667,992-58.406%
2025-05-06		417.5500439.1700409.9800432.9200+1.391%963,724-57.932%
2025-05-05		426.3600431.0511425.4050426.9800-0.119%662,277-57.347%
2025-05-02		425.8850431.1500425.7400427.4900+1.880%398,616-57.398%
2025-05-01		421.6300425.5235419.3500419.6000-0.351%552,123-56.597%
2025-04-30		416.3900421.6400411.2850421.0800+0.117%683,436-56.749%
2025-04-29		416.0900422.1500416.0900420.5900+1.150%374,238-56.699%
2025-04-28		416.0000418.3100410.9300415.8100-0.067%561,311-56.201%
2025-04-25		415.8400417.8000411.2000416.0900-0.421%714,584-56.231%
2025-04-24		406.3800418.5900406.2550417.8500+2.795%574,851-56.415%
2025-04-23		412.3100420.2010404.5500406.4900+1.544%433,870-55.197%
2025-04-22		396.1100401.9600395.6000400.3100+1.998%386,380-54.505%
2025-04-21		399.8200399.8200386.6600392.4700-2.286%454,135-53.596%
2025-04-17		403.4000407.0600400.9700401.6500-0.159%443,434-54.657%
2025-04-16		401.7400408.2400398.0850402.2900-0.327%461,373-54.729%
2025-04-15		406.4000410.7200402.4100403.6100-1.066%508,434-54.877%
2025-04-14		405.1700410.8100402.6900407.9600+2.021%519,203-55.358%
2025-04-11		397.5900402.3200388.9750399.8800+2.002%574,913-54.456%
2025-04-10		394.0750396.9900382.5800392.0300-3.472%605,173-53.544%
2025-04-09		373.4100407.1550367.5750406.1300+7.584%1,550,175-55.157%
2025-04-08		391.9750397.3300370.4950377.5000-1.325%925,758-51.756%
2025-04-07		374.0900391.9900366.0500382.5700-0.175%1,232,438-52.396%
2025-04-04		396.0400398.5250382.2300383.2400-5.361%995,771-52.479%
2025-04-03		410.9350413.1500402.3000404.9500-4.576%888,191-55.027%
2025-04-02		411.7400425.1350410.7800424.3700+2.574%1,376,752-57.085%
2025-04-01		416.8500422.0500409.0000413.7200-1.434%1,237,701-55.980%
2025-03-31		415.5400422.2050412.1400419.7400+0.356%858,142-56.611%
2025-03-28		423.6600430.9900416.9941418.2500-1.563%661,793-56.457%
2025-03-27		425.2500428.1400419.4100424.8900-0.441%559,352-57.137%
2025-03-26		422.6100428.6150420.0600426.7700+1.188%734,712-57.326%
2025-03-25		428.6800429.3000414.0500421.7600-1.868%1,378,908-56.819%
2025-03-24		437.2600437.2600429.2800429.7900-0.137%667,688-57.626%
2025-03-21		417.1900435.9100409.5000430.3800+2.772%1,769,278-57.684%
2025-03-20		444.6600445.7350412.6800418.7700-6.822%1,649,524-56.511%
2025-03-19		451.0100452.9050442.2000449.4300+0.368%1,061,028-59.478%
2025-03-18		460.6800460.6800444.7600447.7800-3.015%1,510,307-59.328%
2025-03-17		459.2700464.8668457.1150461.7000+0.938%670,795-60.554%
2025-03-14		453.7400458.3500451.7600457.4100+1.183%462,750-60.185%
2025-03-13		457.6000459.7000447.4800452.0600-1.671%443,595-59.713%
2025-03-12		469.7250470.3700458.5700459.7400-1.407%347,070-60.386%
2025-03-11		471.2200471.6850460.4100466.3000-1.126%450,835-60.944%
2025-03-10		475.6900476.3500469.9800471.6100-2.176%512,176-61.383%
2025-03-07		480.0300485.3300467.9109482.1000-0.203%548,280-62.224%
2025-03-06		483.3100490.1300478.3494483.0800-1.467%501,478-62.300%
2025-03-05		481.4900490.8400481.0900490.2700+1.703%447,050-62.853%
2025-03-04		489.4400492.0600479.4050482.0600-1.847%568,811-62.220%
2025-03-03		498.5000499.7200487.8400491.1300-1.443%458,841-62.918%
2025-02-28		492.1900499.0100486.6500498.3200+1.410%489,952-63.453%
2025-02-27		497.0000500.2000490.7700491.3900-1.361%333,042-62.938%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC