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

RMD
ResMed Inc.
stock NYSE

At Close
Sep 9, 2026 3:59:59 PM EDT
220.03USD-0.461%(-1.02)1,137,848
206.61Bid   229.16Ask   22.55Spread
Pre-market
0.00USD-100.000%(-221.05)0
After-hours
Sep 9, 2026 4:10:30 PM EDT
219.95USD-0.036%(-0.08)222,953
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-09-09		220.8400220.840000217.0800220.0300-0.461%1,137,8480.000%
2026-09-08		226.2200226.665000220.4450221.0500-3.197%1,959,446-0.461%
2026-09-04		225.9100228.490000225.1200228.3500-0.367%843,837-3.644%
2026-09-03		231.2000233.045000227.2650229.1900-0.728%1,483,411-3.997%
2026-09-02		234.7300237.210000230.7800230.8700-0.212%1,156,477-4.695%
2026-09-01		239.9000242.400000230.1750231.3600-3.640%987,079-4.897%
2026-08-31		237.9700241.710000236.1600240.1000-0.096%1,722,129-8.359%
2026-08-28		236.6400241.060000235.0100240.3300+1.938%1,386,749-8.447%
2026-08-27		233.0600237.940000232.2900235.7600+0.030%1,588,523-6.672%
2026-08-26		233.6600237.760000232.1000235.6900-0.380%1,542,343-6.644%
2026-08-25		232.2200238.370000231.8850236.5900+1.781%1,761,111-6.999%
2026-08-24		231.0000233.230000228.8700232.4500+0.402%1,113,641-5.343%
2026-08-21		229.4400234.140000228.5386231.5200+1.348%1,725,348-4.963%
2026-08-20		229.0300232.990000228.3800228.4400-0.958%1,285,693-3.681%
2026-08-19		221.0000231.040000220.4400230.6500+4.850%1,209,808-4.604%
2026-08-18		221.0000223.470000219.9700219.9800-0.177%1,295,889+0.023%
2026-08-17		222.6800223.940000218.6550220.3700-1.822%1,453,880-0.154%
2026-08-14		228.1200228.547500223.7900224.4600-1.006%1,193,129-1.974%
2026-08-13		226.0000227.760000223.2200226.7400+0.327%1,167,600-2.959%
2026-08-12		218.7300226.640000218.7300226.0000+0.516%1,403,348-2.642%
2026-08-11		218.7800225.760000215.7100224.8400+2.177%1,239,266-2.139%
2026-08-10		211.8900220.405000210.5800220.0500+3.827%1,715,960-0.009%
2026-08-07		207.1800215.500000202.0000211.9400-5.062%3,810,438+3.817%
2026-08-06		224.8400226.120000222.2000223.2400-0.353%1,786,086-1.438%
2026-08-05		222.0000225.000000220.4900224.0300+0.399%1,746,579-1.785%
2026-08-04		212.2600223.210000210.9300223.1400+3.694%1,742,552-1.394%
2026-08-03		214.0000217.569200212.8600215.1900+1.995%1,466,068+2.249%
2026-07-31		206.7200211.775000205.2200210.9800+1.160%1,113,759+4.290%
2026-07-30		210.5000211.420000206.5900208.5600-2.674%1,091,212+5.500%
2026-07-29		208.5800215.200000207.7850214.2900+2.551%1,325,347+2.679%
2026-07-28		206.1700210.110000204.6000208.9600+2.895%1,137,282+5.298%
2026-07-27		197.2900203.579900195.7950203.0800+4.000%1,142,771+8.346%
2026-07-24		194.2700197.600000194.2300195.2700+1.761%1,005,233+12.680%
2026-07-23		191.5500192.550000190.2100191.8900-0.529%1,012,467+14.665%
2026-07-22		196.9400197.080000191.6700192.9100-1.476%971,174+14.058%
2026-07-21		194.6000198.230000194.0000195.8000-1.415%1,112,741+12.375%
2026-07-20		196.9400198.730000194.5200198.6100-0.191%1,037,424+10.785%
2026-07-17		201.1900203.040000198.2200198.9900-1.859%1,284,199+10.573%
2026-07-16		196.4900203.880000195.0900202.7600+2.110%1,019,541+8.517%
2026-07-15		194.6100199.560000194.0600198.5700+2.881%1,208,785+10.807%
2026-07-14		193.3100195.050000190.7600193.0100-2.766%1,622,361+13.999%
2026-07-13		193.7200200.550000190.2500198.5000-2.634%2,161,420+10.846%
2026-07-10		208.6100209.360000203.4000203.8700-2.197%1,331,125+7.927%
2026-07-09		206.3900209.330000205.0000208.4500+1.268%1,479,036+5.555%
2026-07-08		212.5300214.495000205.2100205.8400-6.330%1,761,756+6.894%
2026-07-07		219.3400219.980000216.5200219.7500+0.618%1,726,352+0.127%
2026-07-06		211.8800222.430000211.8800218.4000+4.184%3,722,027+0.746%
2026-07-02		204.0000209.680000203.1450209.6300+4.242%1,144,253+4.961%
2026-07-01		196.9900203.220000196.9900201.1000+3.192%1,111,986+9.413%
2026-06-30		197.4800198.682000192.8050194.8800-1.789%1,503,608+12.905%
2026-06-29		201.0000202.080000197.6500198.4300-0.929%1,396,294+10.885%
2026-06-26		199.5400201.890000198.2100200.2900+0.851%2,102,372+9.856%
2026-06-25		199.2400202.680000198.2400198.6000+1.069%1,825,055+10.791%
2026-06-24		193.4300197.599900192.3550196.5000+2.740%1,665,370+11.975%
2026-06-23		191.5300193.850000190.1600191.2600+1.491%1,235,525+15.042%
2026-06-22		188.5200190.730000187.2450188.4500-0.095%1,204,047+16.758%
2026-06-18		188.9200190.360000187.0100188.6300+1.256%3,884,970+16.646%
2026-06-17		190.0000192.000000184.6500186.2900-3.945%1,873,182+18.112%
2026-06-16		192.6700195.200000191.8495193.9400+0.623%1,092,000+13.453%
2026-06-15		195.7700197.410000191.6500192.7400-1.047%1,523,767+14.159%
2026-06-12		194.9700197.100000192.5200194.7800+1.242%1,085,732+12.963%
2026-06-11		193.7700197.250000191.7200192.3900-0.610%1,070,951+14.367%
2026-06-10		196.7900197.149900193.5300193.5700-1.711%1,039,161+13.669%
2026-06-09		194.4400197.340000193.7500196.9400+1.967%1,024,460+11.724%
2026-06-08		194.0000195.030000192.1900193.1400-1.479%1,033,937+13.923%
2026-06-05		196.2800199.990000194.7300196.0400+0.885%1,536,654+12.237%
2026-06-04		191.4400194.460000189.3900194.3200+4.215%1,573,567+13.231%
2026-06-03		185.0000190.800000184.0650186.4600+1.991%1,683,957+18.004%
2026-06-02		182.7800184.840000180.2650182.8200-1.942%1,734,522+20.353%
2026-06-01		188.3600190.125000184.5900186.4400-2.167%2,439,096+18.017%
2026-05-29		203.7500205.090000190.3800190.5700-6.317%3,528,085+15.459%
2026-05-28		205.5900206.980000203.0500203.4200-1.300%1,595,556+8.165%
2026-05-27		209.0700211.560000206.0650206.1000-0.904%1,305,524+6.759%
2026-05-26		207.6300210.000000206.2200207.9800-0.034%1,695,175+5.794%
2026-05-22		208.9800211.060000207.2510208.0500-0.445%1,095,752+5.758%
2026-05-21		207.7400210.230000205.6450208.9800-0.419%1,115,601+5.288%
2026-05-20		208.9900211.740000207.2800209.8600+1.001%1,787,316+4.846%
2026-05-19		203.0000208.915000202.4000207.7800+1.778%1,410,829+5.896%
2026-05-18		200.5400205.490000200.2500204.1500+1.124%1,033,744+7.779%
2026-05-15		204.0100206.000000201.4700201.8800-0.286%1,405,680+8.990%
2026-05-14		203.0600204.800000202.0900202.4600+0.044%931,253+8.678%
2026-05-13		202.0200203.240000200.7700202.3700-0.697%989,348+8.727%
2026-05-12		200.0000205.150000200.0000203.7900+2.531%1,368,943+7.969%
2026-05-11		205.1600206.680000198.6100198.7600-3.869%1,805,478+10.701%
2026-05-08		206.7900207.980000203.9200206.7600-0.063%993,581+6.418%
2026-05-07		209.2600211.230000206.3700206.8900-1.312%1,315,641+6.351%
2026-05-06		207.1200213.530000207.1200209.6400+0.847%1,455,663+4.956%
2026-05-05		211.0000211.000000205.9400207.8800-0.740%1,849,981+5.845%
2026-05-04		205.0000209.620000204.4200209.4300+2.151%2,483,801+5.061%
2026-05-01		206.0000206.835000198.6400205.0200-4.111%3,154,129+7.321%
2026-04-30		212.4700215.135000210.6000213.8100+0.887%1,906,924+2.909%
2026-04-29		215.6800216.590000211.9300211.9300-2.399%1,301,682+3.822%
2026-04-28		221.8400222.400000215.3000217.1400-2.198%1,547,129+1.331%
2026-04-27		219.1300223.920000218.8600222.0200+0.987%1,312,643-0.896%
2026-04-24		218.1700220.225000217.0000219.8500+0.155%797,431+0.082%
2026-04-23		221.3800221.472500216.6800219.5100-1.139%986,992+0.237%
2026-04-22		222.0000225.180000220.2100222.0400+0.371%834,046-0.905%
2026-04-21		225.5100227.310000220.0000221.2200-2.176%1,127,670-0.538%
2026-04-20		227.6600229.300000224.3000226.1400-0.868%1,072,287-2.702%
2026-04-17		226.0900230.030000225.4700228.1200+1.513%1,173,226-3.546%
2026-04-16		227.6800230.080000223.7900224.7200-1.783%1,093,543-2.087%
2026-04-15		231.3400231.990000226.4600228.8000-0.819%1,280,523-3.833%
2026-04-14		228.9400232.315800228.3900230.6900+0.187%646,333-4.621%
2026-04-13		228.1500230.340000226.9200230.2600+0.607%711,336-4.443%
2026-04-10		229.3800230.030000227.0800228.8700+0.390%843,983-3.862%
2026-04-09		227.9900229.560000225.1550227.9800-1.179%1,141,023-3.487%
2026-04-08		231.3000234.905000229.8200230.7000+2.057%1,116,522-4.625%
2026-04-07		224.2500228.230000222.3500226.0500+0.498%1,030,133-2.663%
2026-04-06		224.2800226.630000223.5900224.9300+0.375%598,921-2.178%
2026-04-02		220.9900226.300000219.0100224.0900+0.556%642,892-1.812%
2026-04-01		224.6200225.800000220.9950222.8500-0.726%1,051,863-1.265%
2026-03-31		222.5800225.050000219.4000224.4800+2.022%939,419-1.982%
2026-03-30		222.0000222.000000218.3900220.0300-0.200%1,074,9910.000%
2026-03-27		222.5100222.510000219.5650220.4700-0.912%984,997-0.200%
2026-03-26		225.0900228.530000221.2200222.5000-1.684%1,036,539-1.110%
2026-03-25		230.9300232.600000219.4000226.3100-0.824%1,860,148-2.775%
2026-03-24		226.8300231.450000224.9200228.1900+0.097%1,000,715-3.576%
2026-03-23		229.5000231.770000227.5700227.9700+0.876%904,801-3.483%
2026-03-20		225.4600227.450000224.7750225.9900-0.624%1,162,610-2.637%
2026-03-19		228.1000230.145000226.4300227.4100-0.206%803,582-3.245%
2026-03-18		231.5700232.195000227.8700227.8800-2.407%928,655-3.445%
2026-03-17		233.6500235.170000232.0000233.5000+1.253%928,229-5.769%
2026-03-16		230.8600234.890000229.5600230.6100-0.100%1,179,592-4.588%
2026-03-13		234.8900235.800000230.2100230.8400-0.676%1,340,758-4.683%
2026-03-12		237.8700238.800000231.4000232.4100-3.223%1,333,814-5.327%
2026-03-11		245.4200245.880000237.5200240.1500-2.817%1,202,608-8.378%
2026-03-10		251.9200252.530000246.6250247.1100-2.301%931,995-10.959%
2026-03-09		250.0800253.132500246.1700252.9300+0.024%1,049,213-13.008%
2026-03-06		253.1500253.260000248.1300252.8700-0.960%920,797-12.987%
2026-03-05		256.0500258.200000250.9700255.3200-1.440%865,475-13.822%
2026-03-04		260.0000260.220000254.3500259.0500+0.298%664,356-15.063%
2026-03-03		255.9200260.000000254.0500258.2800+0.346%1,229,271-14.810%
2026-03-02		254.3000258.400000250.5700257.3900+0.441%951,355-14.515%
2026-02-27		255.8900257.500000252.7390256.2600-0.311%1,068,795-14.138%
2026-02-26		254.1800258.240000253.5800257.0600+1.794%924,655-14.405%
2026-02-25		251.5100252.810000250.1850252.5300+0.358%667,862-12.870%
2026-02-24		259.0800260.000000250.3600251.6300-3.512%1,034,639-12.558%
2026-02-23		257.6100261.909900257.0250260.7900+0.644%869,827-15.629%
2026-02-20		255.6600259.200000254.2800259.1200+1.104%727,842-15.086%
2026-02-19		257.6600260.165000255.7600256.2900-1.012%821,068-14.148%
2026-02-18		255.8400262.170000255.0900258.9100+1.208%1,226,615-15.017%
2026-02-17		251.0500257.790000248.9850255.8200+1.295%1,344,060-13.990%
2026-02-13		247.1600254.210000246.2050252.5500+2.775%970,952-12.877%
2026-02-12		255.6600257.385000245.6475245.7300-5.350%1,567,469-10.459%
2026-02-11		260.5200261.838500253.4200259.6200-1.487%1,179,095-15.249%
2026-02-10		276.0100277.670000262.9900263.5400-4.501%1,811,900-16.510%
2026-02-09		272.0000276.430000269.6200275.9600+1.594%1,479,277-20.267%
2026-02-06		267.0500272.330000267.0300271.6300+1.715%1,502,537-18.996%
2026-02-05		262.3800268.330000262.0600267.0500+1.528%1,665,577-17.607%
2026-02-04		251.3100264.875500251.3100263.0300+4.622%1,727,812-16.348%
2026-02-03		253.3600257.430000250.5400251.4100-1.307%1,285,524-12.482%
2026-02-02		257.1800258.450000250.8450254.7400-1.382%1,436,289-13.626%
2026-01-30		251.0300258.640000245.2100258.3100+0.272%2,258,223-14.819%
2026-01-29		257.0200261.000000254.5500257.6100-0.043%1,676,544-14.588%
2026-01-28		255.9200258.460000254.4440257.7200+0.869%1,404,817-14.624%
2026-01-27		255.8900257.925000254.8550255.5000+0.012%1,093,133-13.883%
2026-01-26		252.2200256.220000252.2200255.4700+1.224%817,414-13.872%
2026-01-23		254.7800255.625000250.1900252.3800-1.163%722,124-12.818%
2026-01-22		262.0000264.090000254.6500255.3500-1.516%892,579-13.832%
2026-01-21		254.8600260.839900252.8400259.2800+2.405%853,511-15.138%
2026-01-20		257.1200258.390000252.7700253.1900-1.704%1,061,265-13.097%
2026-01-16		260.1400261.040000256.9850257.5800-1.197%955,390-14.578%
2026-01-15		259.2500261.360000256.5600260.7000+0.459%939,941-15.600%
2026-01-14		253.6500260.160000252.4900259.5100+1.900%970,406-15.213%
2026-01-13		260.4200262.870000251.7050254.6700-1.229%1,070,060-13.602%
2026-01-12		251.3800257.990000250.3200257.8400+2.127%1,111,491-14.664%
2026-01-09		252.9200253.810000250.1800252.4700+0.618%591,804-12.849%
2026-01-08		247.0400252.000000246.8500250.9200+1.092%696,954-12.311%
2026-01-07		248.0000250.125000245.5200248.2100-0.393%735,260-11.353%
2026-01-06		244.7200250.149738243.5000249.1900+1.561%849,094-11.702%
2026-01-05		243.2700247.290000242.5400245.3600+0.225%773,901-10.324%
2026-01-02		241.7500245.340000240.0000244.8100+1.636%961,251-10.122%
2025-12-31		242.5000243.010000240.8000240.8700-0.909%524,998-8.652%
2025-12-30		242.4100243.650000240.8950243.0800+0.095%675,058-9.482%
2025-12-29		244.0000245.520000242.2000242.8500-0.780%755,052-9.397%
2025-12-26		244.2900245.989900243.5000244.7600+0.131%305,189-10.104%
2025-12-24		244.5000245.460000244.0900244.4400-0.065%201,328-9.986%
2025-12-23		246.0200247.450000243.1300244.6000-0.839%718,511-10.045%
2025-12-22		243.9500247.210000243.0700246.6700+0.706%908,444-10.800%
2025-12-19		242.9300245.900000242.0200244.9400+0.985%2,957,036-10.170%
2025-12-18		246.1000247.780000241.6600242.5500-1.378%1,103,234-9.285%
2025-12-17		247.0100249.750000245.0300245.9400-0.566%918,811-10.535%
2025-12-16		248.0100249.920000243.6200247.3400-2.264%1,333,404-11.041%
2025-12-15		255.0000255.830000250.8550253.0700+0.317%1,183,193-13.056%
2025-12-12		252.9200252.925000250.3700252.2700-0.048%973,580-12.780%
2025-12-11		251.5000255.610000251.2900252.3900+0.354%766,094-12.821%
2025-12-10		257.4000259.990000248.9400251.5000+2.020%1,167,951-12.513%
2025-12-09		250.2300251.941600245.9700246.5200-1.408%806,218-10.746%
2025-12-08		256.0700256.550000249.5700250.0400-2.538%760,585-12.002%
2025-12-05		255.0000257.980000254.4000256.5500+2.004%708,376-14.235%
2025-12-04		251.2500252.750000250.3400251.5100+0.028%489,063-12.516%
2025-12-03		251.4700254.100000250.1000251.4400+0.235%549,929-12.492%
2025-12-02		249.3100252.840000248.7500250.8500+0.994%1,086,092-12.286%
2025-12-01		244.1600253.885000237.6250248.3800-2.912%1,296,102-11.414%
2025-11-28		256.0000258.090000255.7000255.8300+0.310%335,093-13.994%
2025-11-26		255.8200257.170000254.9800255.0400-0.297%606,170-13.727%
2025-11-25		251.5900257.000000250.2500255.8000+2.108%812,363-13.984%
2025-11-24		249.2300251.570000248.4500250.5200-0.092%1,217,577-12.171%
2025-11-21		244.2800254.000000243.0400250.7500+2.800%1,187,270-12.251%
2025-11-20		244.5700246.880000241.8100243.9200-0.437%1,120,401-9.794%
2025-11-19		246.0000248.050000242.6000244.9900-0.500%942,846-10.188%
2025-11-18		245.1900247.310000243.7900246.2200+0.617%1,175,581-10.637%
2025-11-17		244.2800247.260000243.2000244.7100+0.102%1,037,918-10.085%
2025-11-14		250.0400251.170000244.2900244.4600-3.034%1,008,371-9.993%
2025-11-13		251.0100255.100000249.7300252.1100-0.297%1,124,347-12.725%
2025-11-12		252.0500256.000000251.2600252.8600+0.170%1,270,218-12.983%
2025-11-11		250.2500254.750000248.1550252.4300+0.932%1,316,781-12.835%
2025-11-10		250.0000252.265000245.7600250.1000-0.553%981,521-12.023%
2025-11-07		248.6600251.540000245.8500251.4900+0.737%1,683,087-12.509%
2025-11-06		242.5600250.700000242.0200249.6500+1.807%2,225,890-11.865%
2025-11-05		245.3000246.102500241.6200245.2200-0.479%1,214,688-10.272%
2025-11-04		247.7100247.710000243.1400246.4000-1.024%1,447,258-10.702%
2025-11-03		247.5400252.150000243.1201248.9500+0.838%1,596,212-11.617%
2025-10-31		254.5100257.170000239.4100246.8800-2.133%2,567,479-10.876%
2025-10-30		255.2700257.100000251.0500252.2600-0.536%1,777,170-12.777%
2025-10-29		256.4700258.345000252.9000253.6200-1.150%1,172,473-13.244%
2025-10-28		259.6800264.000000256.5700256.5700-1.018%1,171,878-14.242%
2025-10-27		259.7000260.920000258.0500259.2100-0.108%1,228,254-15.115%
2025-10-24		266.8300266.970000259.4100259.4900-2.175%1,110,285-15.207%
2025-10-23		266.4900267.190000263.8400265.2600-0.458%715,999-17.051%
2025-10-22		269.6800270.560000265.9000266.4800-0.649%891,227-17.431%
2025-10-21		268.0200270.810000266.3100268.2200-1.175%791,600-17.967%
2025-10-20		268.3700271.720000266.7800271.4100+1.238%619,487-18.931%
2025-10-17		269.0400270.535000263.1000268.0900-0.707%2,278,218-17.927%
2025-10-16		270.9800273.750000269.6200270.0000+0.111%1,062,839-18.507%
2025-10-15		270.9600272.045000267.6100269.7000-0.137%667,057-18.417%
2025-10-14		268.5600272.180000267.0000270.0700-1.077%971,820-18.529%
2025-10-13		274.2900277.330000271.1300273.0100+0.371%768,874-19.406%
2025-10-10		277.8400277.850000271.4000272.0000-2.116%606,130-19.107%
2025-10-09		283.6300284.050000277.0400277.8800-1.583%754,261-20.818%
2025-10-08		284.0600284.870000279.2500282.3500-0.328%888,263-22.072%
2025-10-07		282.4300283.990000280.0000283.2800+0.675%666,872-22.328%
2025-10-06		279.3500283.040000278.3200281.3800+1.001%911,860-21.803%
2025-10-03		278.3000281.500000277.2400278.5900+0.705%591,048-21.020%
2025-10-02		269.7700277.350000269.7700276.6400+2.138%1,032,132-20.463%
2025-10-01		274.3600276.900000267.6400270.8500-1.052%1,314,477-18.763%
2025-09-30		271.0100275.700000270.7350273.7300+0.989%1,174,123-19.618%
2025-09-29		271.1000271.980000268.0700271.0500+0.289%978,117-18.823%
2025-09-26		269.2100271.660000267.4000270.2700+1.107%754,952-18.589%
2025-09-25		268.6600268.893000264.1400267.3100-2.509%881,407-17.687%
2025-09-24		275.0800277.430000273.1100274.1900-0.515%692,845-19.753%
2025-09-23		273.5300277.100000273.2550275.6100+0.437%771,768-20.166%
2025-09-22		272.4000275.530000270.6000274.4100+0.447%549,218-19.817%
2025-09-19		272.9200274.025000271.3200273.1900-0.037%1,536,212-19.459%
2025-09-18		273.4200273.790000270.4850273.2900+0.582%552,905-19.488%
2025-09-17		274.5100275.752500270.0250271.7100-0.326%847,461-19.020%
2025-09-16		270.4200273.700000270.0800272.6000+0.520%840,847-19.285%
2025-09-15		271.0000273.410000271.0000271.1900+0.389%940,946-18.865%
2025-09-12		273.1500273.555000269.0000270.1400-1.628%1,257,655-18.550%
2025-09-11		271.3300275.345000270.4150274.6100+1.531%727,265-19.875%
2025-09-10		278.3000279.670000265.6750270.4700-3.123%1,093,935-18.649%
2025-09-09		280.2500281.320000278.6600279.1900-0.097%613,516-21.190%
2025-09-08		276.4700279.730000273.3700279.4600+0.870%688,486-21.266%
2025-09-05		274.2700278.060000274.0450277.0500+1.183%943,999-20.581%
2025-09-04		270.3000274.240000267.5700273.8100+1.709%1,179,275-19.641%
2025-09-03		270.1300270.490000265.4900269.2100-0.657%1,804,376-18.268%
2025-09-02		270.7700273.635000268.9700270.9900-1.282%1,034,039-18.805%
2025-08-29		275.4000275.400000271.3300274.5100-0.316%1,325,206-19.846%
2025-08-28		281.3200281.965000274.6700275.3800-2.334%1,298,975-20.099%
2025-08-27		284.7300285.085000279.6300281.9600-1.126%1,045,057-21.964%
2025-08-26		285.8400286.910000284.2100285.1700-0.220%851,679-22.843%
2025-08-25		293.3800293.580000285.1000285.8000-2.700%847,951-23.013%
2025-08-22		288.2100293.810000288.2100293.7300+1.869%627,080-25.091%
2025-08-21		288.2500289.660000286.3100288.3400-0.249%907,868-23.691%
2025-08-20		287.6500290.300000287.1200289.0600+1.056%812,522-23.881%
2025-08-19		285.1400287.730000283.9110286.0400-0.028%1,144,137-23.077%
2025-08-18		285.2300287.830000284.4200286.1200+0.432%550,676-23.099%
2025-08-15		285.0000286.890000283.1500284.8900+0.060%1,014,580-22.767%
2025-08-14		286.3400287.255000283.6801284.7200-1.235%903,953-22.721%
2025-08-13		283.5100290.095000282.7200288.2800+1.761%755,985-23.675%
2025-08-12		284.9600286.469900281.5800283.2900-0.362%1,436,274-22.330%
2025-08-11		284.1600286.340000283.2700284.3200+0.148%835,248-22.612%
2025-08-08		280.7500284.740000279.6100283.9000+1.331%827,374-22.497%
2025-08-07		282.8300282.955000277.5400280.1700-0.103%929,027-21.466%
2025-08-06		284.6700285.490000279.4500280.4600-1.593%985,900-21.547%
2025-08-05		286.4100287.500000276.6600285.0000-2.210%1,624,394-22.796%
2025-08-04		279.0000293.080000278.2200291.4400+4.384%1,583,617-24.502%
2025-08-01		281.9000281.900000271.1100279.2000+2.670%1,797,022-21.193%
2025-07-31		275.6400277.300000271.9400271.9400-1.982%1,444,241-19.089%
2025-07-30		273.3450278.860000271.6400277.4400-0.094%1,714,421-20.693%
2025-07-29		272.5800278.100000271.8000277.7000+1.536%1,492,821-20.767%
2025-07-28		273.0500274.610000270.8700273.5000-0.603%1,021,021-19.550%
2025-07-25		273.0000275.800000271.5300275.1600+0.607%1,063,990-20.036%
2025-07-24		273.3700274.000000271.0100273.5000+0.048%880,792-19.550%
2025-07-23		269.5000273.380000268.2900273.3700+2.233%1,080,963-19.512%
2025-07-22		261.9200268.650000261.0550267.4000+2.425%1,372,276-17.715%
2025-07-21		258.6500261.890000258.2200261.0700+1.221%1,012,567-15.720%
2025-07-18		258.0900260.370000256.5300257.9200+0.585%894,150-14.691%
2025-07-17		254.2500256.700000253.0900256.4200+0.853%802,122-14.192%
2025-07-16		253.7700254.450000250.1800254.2500+0.889%829,606-13.459%
2025-07-15		258.8500258.850000251.3500252.0100-0.826%1,019,805-12.690%
2025-07-14		252.8200255.620100252.3200254.1100-0.114%925,027-13.412%
2025-07-11		257.0600257.535000252.6400254.4000-1.422%517,806-13.510%
2025-07-10		256.1500261.080000255.5950258.0700+0.816%637,776-14.740%
2025-07-09		256.7900256.790000251.4000255.9800-0.238%792,475-14.044%
2025-07-08		256.0900259.490000255.3500256.5900+0.070%535,223-14.248%
2025-07-07		258.0000258.380000255.3800256.4100-0.214%858,313-14.188%
2025-07-03		255.8800257.625000253.9400256.9600+0.422%391,893-14.372%
2025-07-02		255.4900257.549900254.5400255.8800-0.148%579,331-14.010%
2025-07-01		256.9900258.240000254.8300256.2600-0.674%905,385-14.138%
2025-06-30		255.9700258.240000255.3100258.0000+1.113%958,158-14.717%
2025-06-27		255.9200256.370000250.8800255.1600-0.410%1,498,403-13.768%
2025-06-26		257.9100259.520000255.6800256.2100-0.659%1,120,053-14.121%
2025-06-25		256.7700260.230000255.7250257.9100+0.782%945,226-14.687%
2025-06-24		255.1600256.820000252.3500255.9100+0.546%994,030-14.021%
2025-06-23		253.5700255.465000250.8400254.5200+0.331%591,314-13.551%
2025-06-20		251.9200254.060000251.8550253.6800+1.116%964,362-13.265%
2025-06-18		250.2500253.730000249.6000250.8800+0.316%635,899-12.297%
2025-06-17		250.4200252.830000248.7200250.0900-0.632%668,450-12.020%
2025-06-16		250.7200254.030000249.6100251.6800+0.938%645,878-12.575%
2025-06-13		250.6400251.940000248.2020249.3400-1.138%427,416-11.755%
2025-06-12		250.6800252.210000250.2638252.2100+0.338%573,049-12.759%
2025-06-11		252.6800254.980000250.7700251.3600-0.515%620,275-12.464%
2025-06-10		253.4500254.750000252.1100252.6600+0.669%861,892-12.915%
2025-06-09		252.0000252.420000248.5700250.9800-0.484%976,789-12.332%
2025-06-06		250.6400252.480000249.6500252.2000+1.005%458,653-12.756%
2025-06-05		250.8500251.810000248.6400249.6900-0.100%643,313-11.879%
2025-06-04		247.3200250.560000246.9600249.9400+1.170%703,739-11.967%
2025-06-03		243.7200247.350000241.9900247.0500+1.238%833,237-10.937%
2025-06-02		243.7800244.420000239.9350244.0300-0.310%640,651-9.835%
2025-05-30		244.5000245.785000242.1400244.7900-0.135%1,060,298-10.115%
2025-05-29		245.1500246.235000243.6400245.1200+0.147%562,836-10.236%
2025-05-28		245.8100247.000000244.6100244.7600-0.593%656,927-10.104%
2025-05-27		246.3500247.480000244.0000246.2200+1.392%1,056,207-10.637%
2025-05-23		242.5400245.500000242.2240242.8400-1.079%558,148-9.393%
2025-05-22		244.5900247.070000243.8700245.4900-0.118%644,423-10.371%
2025-05-21		247.0000249.000000244.3900245.7800-0.951%847,104-10.477%
2025-05-20		243.4700251.490000243.2000248.1400-2.056%1,432,264-11.328%
2025-05-19		248.9300253.430000248.0900253.3500+0.660%658,666-13.152%
2025-05-16		249.2400251.940000247.7100251.6900+1.251%839,610-12.579%
2025-05-15		249.6000249.970000246.2000248.5800+0.644%1,442,165-11.485%
2025-05-14		248.0300249.400000246.4350246.9900-0.267%1,074,863-10.915%
2025-05-13		248.1000248.850000245.9600247.6500-0.004%2,145,961-11.153%
2025-05-12		247.8800249.990000246.6300247.6600+1.069%894,319-11.156%
2025-05-09		243.8600245.410000242.4900245.0400+0.802%693,839-10.206%
2025-05-08		245.7400247.350000242.7700243.0900-0.658%737,950-9.486%
2025-05-07		242.2500245.320000241.5400244.7000+1.137%750,159-10.082%
2025-05-06		238.0100242.470000237.0000241.9500+0.536%898,644-9.060%
2025-05-05		240.8900241.750000238.6850240.6600+0.296%766,020-8.572%
2025-05-02		240.0000241.000000238.2200239.9500+1.463%608,794-8.302%
2025-05-01		236.5900238.810000233.8700236.4900-0.042%732,183-6.960%
2025-04-30		237.1200237.400000233.5400236.5900-0.484%1,321,162-6.999%
2025-04-29		235.0200237.960000233.6200237.7400+1.538%718,104-7.449%
2025-04-28		236.0000236.820000230.9100234.1400-0.738%1,117,954-6.026%
2025-04-25		238.5600238.940000230.5100235.8800-0.093%1,194,891-6.720%
2025-04-24		233.1900239.660000227.4000236.1000+10.101%2,257,946-6.806%
2025-04-23		214.2900221.530000210.3400214.4400+0.168%1,691,746+2.607%
2025-04-22		212.4700215.075000211.1000214.0800+1.522%1,365,825+2.779%
2025-04-21		211.6200214.140000209.3100210.8700-0.958%941,754+4.344%
2025-04-17		209.0000214.320000202.0000212.9100+0.671%1,109,562+3.344%
2025-04-16		211.7700214.810000210.5400211.4900-1.159%938,265+4.038%
2025-04-15		215.8700217.380000212.0500213.9700-0.261%1,769,529+2.832%
2025-04-14		214.0600215.330000210.2400214.5300+0.252%1,745,059+2.564%
2025-04-11		212.1600214.000000206.7400213.9900+1.634%2,305,935+2.823%
2025-04-10		214.1500214.710000206.9650210.5500-2.721%1,044,495+4.502%
2025-04-09		203.9900218.140000201.9000216.4400+5.818%1,772,029+1.659%
2025-04-08		215.5800216.600000201.8350204.5400-3.972%1,527,918+7.573%
2025-04-07		200.8700218.870000199.9200213.0000+3.816%2,203,396+3.300%
2025-04-04		209.6600211.550000204.5100205.1700-3.834%2,065,636+7.243%
2025-04-03		217.0000218.530000211.7200213.3500-4.327%1,512,127+3.131%
2025-04-02		219.7400223.560000219.0900223.0000+0.315%625,853-1.332%
2025-04-01		222.8600223.095000219.4600222.3000-0.692%766,886-1.021%
2025-03-31		219.1100225.250000215.0500223.8500+1.778%1,086,592-1.706%
2025-03-28		221.7400223.140000219.7000219.9400-1.204%542,428+0.041%
2025-03-27		223.6200224.720000221.2900222.6200+0.334%484,694-1.163%
2025-03-26		221.4900224.060000220.7350221.8800+0.267%476,537-0.834%
2025-03-25		223.3100227.000000219.5600221.2900-0.727%952,927-0.569%
2025-03-24		221.5100224.105000220.3500222.9100+1.461%734,042-1.292%
2025-03-21		220.0900221.200000217.0300219.7000-0.638%1,133,905+0.150%
2025-03-20		223.9000225.555000220.5400221.1100-0.423%657,673-0.488%


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