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

SNPS
Synopsys Inc
stock NASDAQ

At Close
Jul 17, 2025 3:59:58 PM EDT
589.03USD+3.122%(+17.83)3,617,711
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 17, 2025 9:28:30 AM EDT
568.00USD-0.560%(-3.20)11,950
After-hours
Jul 17, 2025 4:25:30 PM EDT
585.00USD-0.684%(-4.03)25,298
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-07-17		567.510589.9200562.8000589.03+3.121%3,617,7110.000%
2025-07-16		569.250574.9800550.6200571.20+0.369%7,936,047+3.121%
2025-07-15		553.890570.3800549.0000569.10+3.561%3,178,745+3.502%
2025-07-14		575.000579.0000542.4900549.53-1.743%5,084,276+7.188%
2025-07-11		563.970572.9100559.1400559.28-1.220%1,358,518+5.319%
2025-07-10		552.490569.4400545.8250566.19+2.766%1,775,454+4.034%
2025-07-09		552.380554.4250544.0600550.95-0.102%840,004+6.912%
2025-07-08		540.670552.3500538.9800551.51+2.794%1,314,790+6.803%
2025-07-07		544.110545.0800534.3400536.52-2.227%1,391,033+9.787%
2025-07-03		544.700555.0000536.3500548.74+4.900%2,020,005+7.342%
2025-07-02		517.180526.0900514.0000523.11+0.255%979,181+12.602%
2025-07-01		509.215522.8500506.0800521.78+1.775%1,512,846+12.889%
2025-06-30		505.890517.4000503.9200512.68+1.999%1,343,857+14.892%
2025-06-27		500.010521.6900500.0100502.63+1.398%2,153,612+17.190%
2025-06-26		489.010496.7100486.0550495.70+1.730%1,019,600+18.828%
2025-06-25		478.980487.6800474.0000487.27+1.731%868,074+20.884%
2025-06-24		474.300481.0000472.5600478.98+1.699%866,291+22.976%
2025-06-23		468.890474.2000460.8900470.98+0.096%897,712+25.065%
2025-06-20		480.000482.5300468.5400470.53-0.652%1,511,213+25.184%
2025-06-18		473.330478.4900468.7600473.62-0.374%1,040,704+24.368%
2025-06-17		477.810484.5300473.8200475.40-0.836%765,859+23.902%
2025-06-16		480.500482.8300473.7500479.41+0.115%1,386,481+22.866%
2025-06-13		486.440488.6525477.5300478.86-3.259%1,162,636+23.007%
2025-06-12		497.260500.8900494.7200494.99-1.146%867,947+18.998%
2025-06-11		503.250505.9800498.2401500.73-0.728%1,105,065+17.634%
2025-06-10		495.770504.5300493.2800504.40+1.741%1,085,136+16.778%
2025-06-09		503.880512.0000495.0100495.77+2.010%1,612,342+18.811%
2025-06-06		486.320490.7550482.4800486.00+0.788%943,237+21.200%
2025-06-05		475.600490.6700472.8800482.20+1.904%1,677,124+22.155%
2025-06-04		467.320474.2150463.6032473.19+1.486%972,566+24.481%
2025-06-03		464.560471.9600461.1150466.26+0.024%1,295,322+26.331%
2025-06-02		459.920466.4600452.4900466.15+0.468%1,299,357+26.361%
2025-05-30		450.360465.7600447.4800463.98+1.976%3,356,647+26.952%
2025-05-29		473.000487.9900437.6900454.99-1.609%4,315,286+29.460%
2025-05-28		511.020514.9899445.0000462.43-9.645%4,806,214+27.377%
2025-05-27		507.140515.0800504.3600511.79+2.594%1,252,201+15.092%
2025-05-23		495.320501.9700493.7250498.85-0.920%670,213+18.078%
2025-05-22		500.740506.5899497.1200503.48+0.403%774,906+16.992%
2025-05-21		507.220514.0200501.2750501.46-2.744%866,234+17.463%
2025-05-20		512.500515.7300508.0000515.61-0.078%740,820+14.239%
2025-05-19		507.500518.4700504.1400516.01+0.307%848,761+14.151%
2025-05-16		514.480516.6700509.7400514.43-0.010%948,144+14.501%
2025-05-15		516.630521.1000512.1900514.48-0.614%826,697+14.490%
2025-05-14		512.360518.0826512.3600517.66+0.378%881,661+13.787%
2025-05-13		506.580516.5800505.5800515.71+2.002%823,434+14.217%
2025-05-12		503.660506.6600497.0500505.59+4.699%1,099,988+16.503%
2025-05-09		487.110487.8350479.0350482.90-0.330%571,662+21.978%
2025-05-08		485.000491.3200482.7200484.50+0.824%1,011,946+21.575%
2025-05-07		474.150483.8550473.1140480.54+1.476%899,671+22.577%
2025-05-06		468.760478.5350467.8600473.55-0.809%834,409+24.386%
2025-05-05		469.170482.8700465.5900477.41+1.086%1,074,753+23.380%
2025-05-02		469.850476.4350467.5850472.28+2.813%1,294,009+24.721%
2025-05-01		462.470467.7300457.7000459.36+0.076%1,137,680+28.228%
2025-04-30		449.670460.7100448.6500459.01-0.382%1,339,198+28.326%
2025-04-29		445.830462.4300444.2400460.77+3.784%1,415,418+27.836%
2025-04-28		444.390447.4600436.8800443.97-0.593%1,117,134+32.673%
2025-04-25		435.640447.3100433.3100446.62+1.759%1,032,145+31.886%
2025-04-24		426.160440.1850423.0000438.90+3.948%1,093,021+34.206%
2025-04-23		432.340441.3800420.1700422.23+2.136%1,008,147+39.505%
2025-04-22		407.690417.1600402.8550413.40+2.744%946,540+42.484%
2025-04-21		406.260407.2900396.0300402.36-2.652%901,557+46.394%
2025-04-17		421.380421.7800412.1000413.32-0.561%1,002,463+42.512%
2025-04-16		416.190423.5600408.6200415.65-2.349%1,064,375+41.713%
2025-04-15		423.090430.3200422.2283425.65+0.870%1,016,070+38.384%
2025-04-14		428.900430.5500416.0000421.98+0.183%1,119,621+39.587%
2025-04-11		407.070425.7050402.8301421.21+3.519%1,745,748+39.842%
2025-04-10		415.320417.7300391.6100406.89-5.087%1,537,660+44.764%
2025-04-09		380.880432.5400375.9700428.70+12.346%2,146,094+37.399%
2025-04-08		391.390403.1900376.2300381.59+0.181%2,191,495+54.362%
2025-04-07		375.960402.0000365.7400380.90-1.863%3,060,221+54.642%
2025-04-04		402.995408.9400387.4100388.13-7.093%2,513,548+51.761%
2025-04-03		417.680421.1250404.0777417.76-4.741%2,133,561+40.997%
2025-04-02		426.160443.6200425.0000438.55+0.599%1,111,152+34.313%
2025-04-01		430.110436.7200423.1700435.94+1.653%986,032+35.117%
2025-03-31		429.020431.6850423.0827428.85-2.078%1,371,426+37.351%
2025-03-28		446.920448.0500437.0600437.95-1.856%941,719+34.497%
2025-03-27		445.480450.5800440.4300446.23-0.816%699,038+32.001%
2025-03-26		454.350460.4350447.1100449.90-1.603%728,864+30.925%
2025-03-25		457.430458.6406453.7136457.23-0.118%746,871+28.826%
2025-03-24		456.820464.2200455.5400457.77+2.044%948,001+28.674%
2025-03-21		441.200454.6100438.1200448.60-0.309%3,208,491+31.304%
2025-03-20		446.890453.9307443.1900449.99-0.064%796,318+30.898%
2025-03-19		447.180455.4900440.8200450.28+0.511%1,093,253+30.814%
2025-03-18		448.810454.5900445.0200447.99-1.217%995,933+31.483%
2025-03-17		445.000460.8099440.0000453.51+1.631%1,436,989+29.882%
2025-03-14		433.050447.9800433.0500446.23+4.118%1,109,178+32.001%
2025-03-13		431.630439.4350425.7300428.58-0.897%1,512,481+37.438%
2025-03-12		442.230449.7400431.8500432.46+0.413%1,869,955+36.205%
2025-03-11		431.030440.5200427.7300430.68+0.193%1,303,226+36.767%
2025-03-10		437.400441.5800427.3000429.85-4.664%1,691,619+37.032%
2025-03-07		443.260452.5424433.5000450.88+1.155%1,104,754+30.640%
2025-03-06		439.000450.3600435.8400445.73-0.498%1,493,780+32.150%
2025-03-05		437.320451.2900433.9100447.96+0.559%1,235,460+31.492%
2025-03-04		440.370451.9700429.7700445.47+0.499%1,620,683+32.227%
2025-03-03		463.570467.7316442.2900443.26-3.066%2,085,878+32.886%
2025-02-28		462.290463.4800448.1100457.28+0.565%1,505,498+28.812%
2025-02-27		481.500488.0000454.0500454.71-3.348%1,931,355+29.540%
2025-02-26		465.000476.7050462.2450470.46+2.732%1,515,247+25.203%
2025-02-25		467.640469.2700457.0000457.95-2.580%1,783,254+28.623%
2025-02-24		479.280481.1300465.0000470.08-1.002%1,226,265+25.304%
2025-02-21		493.740493.7400472.7400474.84-3.873%1,338,013+24.048%
2025-02-20		502.410505.1700493.4800493.97-1.399%1,256,320+19.244%
2025-02-19		521.270521.2700486.5700500.98-4.575%2,391,186+17.576%
2025-02-18		527.960528.0000516.0650525.00+0.473%1,085,617+12.196%
2025-02-14		527.360527.6600519.4100522.53-1.090%937,210+12.727%
2025-02-13		509.710529.3700508.3100528.29+3.645%1,025,277+11.497%
2025-02-12		513.580517.7200507.9500509.71-3.672%952,480+15.562%
2025-02-11		526.810530.0300524.5800529.14-0.412%426,577+11.318%
2025-02-10		527.850536.2100526.2675531.33+1.048%761,874+10.860%
2025-02-07		536.000545.6500522.0000525.82-1.380%693,042+12.021%
2025-02-06		530.990536.0400528.8800533.18+0.901%657,354+10.475%
2025-02-05		524.570529.6400515.7900528.42+0.867%533,608+11.470%
2025-02-04		516.910524.3450514.8200523.88+0.698%848,460+12.436%
2025-02-03		511.690526.1100510.0000520.25-0.995%742,311+13.221%
2025-01-31		528.260533.9800523.4700525.48-0.167%1,066,013+12.094%
2025-01-30		515.900528.1519515.7400526.36+2.662%732,406+11.906%
2025-01-29		523.610523.9600511.2170512.71-2.549%885,141+14.886%
2025-01-28		510.200527.8400504.0000526.12+3.013%1,598,327+11.957%
2025-01-27		523.280530.0000502.1915510.73-6.492%1,828,594+15.331%
2025-01-24		552.890553.2700542.1450546.19-0.970%867,316+7.843%
2025-01-23		540.760556.3100537.8700551.54+1.256%1,507,313+6.797%
2025-01-22		531.210547.4010531.2100544.70+2.822%1,046,705+8.138%
2025-01-21		532.000535.4800527.0700529.75+0.579%1,172,123+11.190%
2025-01-17		529.230529.9500523.8800526.70+2.111%1,228,356+11.834%
2025-01-16		512.250523.8800508.3800515.81+1.700%1,144,924+14.195%
2025-01-15		501.460510.9500501.2800507.19+3.432%1,094,269+16.136%
2025-01-14		492.660494.7800484.6600490.36+0.601%737,832+20.122%
2025-01-13		489.080493.3950485.2100487.43-1.037%853,327+20.844%
2025-01-10		496.890498.3300485.1100492.54-1.884%1,265,961+19.590%
2025-01-08		491.420502.7900490.4100502.00+2.949%1,247,525+17.337%
2025-01-07		501.590502.7850485.7900487.62-2.682%1,195,386+20.797%
2025-01-06		499.660509.0900498.2200501.06+1.489%800,857+17.557%
2025-01-03		488.220494.8800485.3500493.71+2.270%744,074+19.307%
2025-01-02		494.040494.5300479.0000482.75-0.538%798,005+22.016%
2024-12-31		487.700489.0550483.5600485.36-0.284%613,873+21.359%
2024-12-30		485.990491.5550478.8420486.74-0.849%653,258+21.015%
2024-12-27		490.850495.2000485.0700490.91-0.990%642,480+19.987%
2024-12-26		495.150500.8299494.7600495.82-0.868%535,112+18.799%
2024-12-24		494.235500.5050492.2000500.16+1.539%425,362+17.768%
2024-12-23		493.920507.9500488.6600492.58+0.081%1,109,531+19.581%
2024-12-20		486.820501.5550483.4980492.18-0.237%1,825,010+19.678%
2024-12-19		502.390509.9800493.0100493.35-0.218%1,063,804+19.394%
2024-12-18		512.730519.4300492.2500494.43-3.407%1,066,566+19.133%
2024-12-17		520.350524.7300510.9800511.87-1.961%1,404,374+15.074%
2024-12-16		507.390525.3300505.5000522.11+2.721%1,262,691+12.817%
2024-12-13		507.750516.0000499.2500508.28-0.674%1,170,164+15.887%
2024-12-12		512.050514.9800508.0800511.73-0.064%712,948+15.106%
2024-12-11		511.350515.8700509.3600512.06+1.334%983,902+15.031%
2024-12-10		505.000507.6499495.4000505.32-0.623%1,711,233+16.566%
2024-12-09		515.290517.7099504.8000508.49-1.699%1,843,190+15.839%
2024-12-06		518.850529.8000515.6800517.28+0.386%2,309,038+13.871%
2024-12-05		544.520558.8700513.0915515.29-12.366%5,039,073+14.310%
2024-12-04		580.000592.9900577.7700588.00+3.124%1,821,337+0.175%
2024-12-03		560.360570.7900559.2100570.19+0.753%704,397+3.304%
2024-12-02		555.930566.9400554.8400565.93+1.332%717,766+4.082%
2024-11-29		548.140565.2699547.1650558.49+1.963%571,262+5.468%
2024-11-27		552.730552.7300542.8901547.74-1.121%758,648+7.538%
2024-11-26		562.650562.8100549.5800553.95-1.410%744,218+6.333%
2024-11-25		569.410570.2750557.6200561.87-0.566%832,145+4.834%
2024-11-22		557.880568.4050555.8100565.07+1.278%883,167+4.240%
2024-11-21		549.060560.5500543.5400557.94+3.025%852,876+5.572%
2024-11-20		535.850542.1600528.6000541.56+1.412%552,462+8.765%
2024-11-19		516.850535.0044515.0020534.02+1.916%563,426+10.301%
2024-11-18		523.680530.9797518.9200523.98+0.620%670,340+12.415%
2024-11-15		542.140542.1400519.6644520.75-5.026%1,014,731+13.112%
2024-11-14		555.180557.4050541.6611548.31-1.730%770,356+7.426%
2024-11-13		550.260567.0100550.0750557.96+0.811%615,114+5.568%
2024-11-12		551.300555.8650548.7400553.47-0.502%555,696+6.425%
2024-11-11		559.500561.5500553.2901556.26-0.942%532,695+5.891%
2024-11-08		573.840573.8400559.9000561.55-2.099%942,556+4.894%
2024-11-07		560.000574.6400557.8200573.59+3.695%1,094,232+2.692%
2024-11-06		536.400554.8400534.2900553.15+5.971%1,272,261+6.486%
2024-11-05		527.350532.3600521.1500521.98-0.484%612,852+12.845%
2024-11-04		521.600527.2500516.9800524.52+1.181%569,464+12.299%
2024-11-01		508.830521.6000508.8300518.40+0.933%810,972+13.625%
2024-10-31		531.970531.9700512.8300513.61-4.252%1,178,754+14.684%
2024-10-30		526.200536.8700523.2800536.42+1.362%1,219,367+9.808%
2024-10-29		511.000531.3800509.3500529.21+6.657%1,151,042+11.304%
2024-10-28		505.160505.2050495.9100496.18-1.077%616,034+18.713%
2024-10-25		500.220508.3600498.6300501.58+1.278%605,734+17.435%
2024-10-24		497.070500.6500491.1200495.25+0.373%643,946+18.936%
2024-10-23		498.140502.4200489.7700493.41-1.791%643,199+19.379%
2024-10-22		500.900503.5500495.3900502.41-0.629%672,531+17.241%
2024-10-21		501.930507.5000501.1200505.59-0.284%813,749+16.503%
2024-10-18		500.650513.6800499.0500507.03+0.464%811,308+16.173%
2024-10-17		511.240514.7200501.5000504.69+0.666%1,113,752+16.711%
2024-10-16		515.970515.9700495.5000501.35-3.132%1,647,301+17.489%
2024-10-15		548.300550.5900515.6900517.56-5.115%1,455,479+13.809%
2024-10-14		544.310547.1300541.6400545.46+1.026%828,888+7.988%
2024-10-11		531.975541.2300530.0000539.92+1.283%812,857+9.096%
2024-10-10		526.080536.4200525.3350533.08+0.771%918,715+10.496%
2024-10-09		517.370530.4000516.3850529.00+2.171%921,574+11.348%
2024-10-08		498.700518.1650498.2400517.76+4.625%1,122,179+13.765%
2024-10-07		493.000497.1400489.4500494.87-0.851%800,587+19.027%
2024-10-04		509.620510.3000496.1000499.12+0.749%629,535+18.014%
2024-10-03		490.580499.1500490.5800495.41-0.284%858,719+18.897%
2024-10-02		493.910506.2650493.2800496.82+0.254%634,448+18.560%
2024-10-01		507.540508.3550490.5550495.56-2.139%1,081,239+18.861%
2024-09-30		511.480511.4800502.1000506.39-1.348%755,529+16.319%
2024-09-27		519.140519.1400509.0750513.31-0.406%506,825+14.751%
2024-09-26		523.980525.4900509.2001515.40+0.988%870,376+14.286%
2024-09-25		506.020511.7900503.8200510.36+0.696%828,407+15.415%
2024-09-24		507.690510.9600497.1600506.83+0.206%1,010,229+16.218%
2024-09-23		507.410509.9200505.2850505.79-0.170%719,792+16.457%
2024-09-20		510.700513.1325502.5000506.65-1.453%1,480,350+16.260%
2024-09-19		517.180521.4300510.6900514.12+3.664%1,257,499+14.571%
2024-09-18		506.490506.8500493.0901495.95-1.254%1,068,027+18.768%
2024-09-17		505.860507.6000496.2700502.25+0.738%1,380,805+17.278%
2024-09-16		491.960501.3200491.1600498.57+1.734%1,178,691+18.144%
2024-09-13		488.950494.7700485.0000490.07+0.229%931,544+20.193%
2024-09-12		480.140494.6300476.9300488.95+1.547%1,167,215+20.468%
2024-09-11		466.490482.5350460.1300481.50+3.437%1,467,872+22.332%
2024-09-10		463.360467.8700458.7850465.50+0.289%930,136+26.537%
2024-09-09		466.530467.1600457.5150464.16+0.041%1,902,737+26.902%
2024-09-06		477.920482.0000462.4200463.97-2.533%1,066,503+26.954%
2024-09-05		475.060484.0800469.5800476.03-0.314%1,192,937+23.738%
2024-09-04		476.910483.4000472.6000477.53-0.767%1,886,511+23.349%
2024-09-03		514.150514.4000479.0900481.22-7.383%2,537,608+22.403%
2024-08-30		525.530529.0000514.4400519.58+0.495%1,193,070+13.367%
2024-08-29		514.920526.4300513.4300517.02+1.380%908,853+13.928%
2024-08-28		522.910523.8000506.3300509.98-2.261%1,070,252+15.501%
2024-08-27		521.930529.5450518.0700521.78-0.785%1,359,195+12.889%
2024-08-26		533.520537.3400523.4500525.91-2.499%952,902+12.002%
2024-08-23		558.880558.8800538.1200539.39-1.582%1,046,936+9.203%
2024-08-22		577.260585.6650546.9200548.06-2.943%1,214,432+7.475%
2024-08-21		559.570568.4400556.6800564.68+1.373%861,872+4.312%
2024-08-20		558.740565.8700553.5000557.03-0.213%689,937+5.745%
2024-08-19		549.000558.7800544.8200558.22+1.679%730,080+5.519%
2024-08-16		548.000554.0750543.3800549.00+0.131%563,644+7.291%
2024-08-15		541.680549.2900538.5000548.28+3.293%617,511+7.432%
2024-08-14		530.410534.0000524.2100530.80+0.409%606,586+10.970%
2024-08-13		530.000534.3750526.1400528.64+1.498%775,913+11.424%
2024-08-12		523.040528.4400517.9500520.84-0.741%620,975+13.092%
2024-08-09		512.280526.3200512.2800524.73+1.883%841,819+12.254%
2024-08-08		504.400518.1300493.7100515.03+5.115%1,091,177+14.368%
2024-08-07		513.200520.9800488.4500489.97-1.886%1,878,533+20.218%
2024-08-06		500.000510.5540487.8676499.39+2.368%1,459,072+17.950%
2024-08-05		475.000495.0000474.5724487.84-3.547%2,049,455+20.742%
2024-08-02		504.000515.4000483.7000505.78-6.453%2,840,540+16.460%
2024-08-01		556.040569.0000534.0185540.67-3.161%1,349,321+8.944%
2024-07-31		552.990560.8200548.1500558.32+6.167%1,100,300+5.500%
2024-07-30		551.560552.0838522.1900525.89-3.951%1,236,959+12.006%
2024-07-29		550.250555.1300544.1400547.52+0.209%471,493+7.581%
2024-07-26		548.360555.4150543.3700546.38+1.422%662,985+7.806%
2024-07-25		556.450557.8800537.0900538.72-2.640%1,271,300+9.339%
2024-07-24		576.020583.1000551.1200553.33-5.949%1,020,613+6.452%
2024-07-23		581.370593.9800581.3700588.33+0.105%698,645+0.119%
2024-07-22		573.000589.0500571.4400587.71+4.367%1,056,817+0.225%
2024-07-19		565.710568.4450558.0600563.12+0.489%959,426+4.601%
2024-07-18		576.300576.3000546.8600560.38-1.753%1,191,713+5.113%
2024-07-17		604.350604.8250569.3000570.38-6.954%1,393,436+3.270%
2024-07-16		619.390620.4300609.1775613.01-0.487%460,114-3.912%
2024-07-15		612.560621.2400612.3800616.01+0.319%488,112-4.380%
2024-07-12		606.850620.3250604.6200614.05+0.872%490,482-4.075%
2024-07-11		620.000624.8015606.9800608.74-1.746%543,438-3.238%
2024-07-10		609.150621.0100603.1200619.56+1.911%629,701-4.928%
2024-07-09		616.400616.5550603.3350607.94-1.227%459,915-3.111%
2024-07-08		621.650622.0000611.4100615.49-0.935%540,705-4.299%
2024-07-05		611.900622.7900609.0500621.30+2.358%936,016-5.194%
2024-07-03		609.000612.9000606.0443606.99-0.438%485,757-2.959%
2024-07-02		601.420610.6400600.5700609.66+1.314%506,905-3.384%
2024-07-01		594.790604.4400588.8257601.75+1.124%596,927-2.114%
2024-06-28		596.820608.1600593.9000595.06+0.010%981,683-1.013%
2024-06-27		600.310606.4100593.8900595.00-0.588%579,648-1.003%
2024-06-26		597.440601.7900594.2600598.52-0.270%535,439-1.586%
2024-06-25		597.690600.5100593.6700600.14+0.762%738,590-1.851%
2024-06-24		599.260603.2000595.5000595.60-1.640%817,586-1.103%
2024-06-21		613.600613.6000599.6700605.53-0.762%1,479,581-2.725%
2024-06-20		622.930622.9900607.2700610.18-1.633%1,077,500-3.466%
2024-06-18		611.410620.5900607.3100620.31+1.239%1,028,257-5.043%
2024-06-17		591.000614.9500587.5700612.72+3.814%1,189,680-3.866%
2024-06-14		586.910590.6300584.8900590.21+0.626%592,719-0.200%
2024-06-13		585.880596.9800585.3600586.54-0.736%559,306+0.425%
2024-06-12		584.750593.3600582.9000590.89+1.893%683,644-0.315%
2024-06-11		573.680580.6400569.6900579.91+0.647%650,754+1.573%
2024-06-10		566.970576.3900566.2400576.18+0.828%574,465+2.230%
2024-06-07		577.750578.0400569.7800571.45-0.418%413,522+3.076%
2024-06-06		590.730592.8300569.2900573.85-2.430%1,064,810+2.645%
2024-06-05		565.310588.3200562.8300588.14+4.702%1,138,002+0.151%
2024-06-04		559.550563.2500553.1800561.73+0.098%865,939+4.860%
2024-06-03		564.980566.8745549.9700561.18+0.068%909,340+4.963%
2024-05-31		562.080564.0000545.0100560.80-0.696%1,564,907+5.034%
2024-05-30		573.820577.9100563.9000564.73-2.668%1,134,224+4.303%
2024-05-29		580.580586.3500576.6000580.21-1.315%966,361+1.520%
2024-05-28		581.380592.3450581.2424587.94+0.092%872,815+0.185%
2024-05-24		582.900594.6100580.0000587.40+0.188%720,377+0.277%
2024-05-23		582.100605.4500568.4550586.30+2.298%1,655,770+0.466%
2024-05-22		574.990581.6300569.9280573.13+0.280%1,010,734+2.774%
2024-05-21		573.660574.0000566.8150571.53-0.496%570,464+3.062%
2024-05-20		566.730574.7700565.1800574.38+1.350%487,424+2.551%
2024-05-17		571.140572.5500563.5550566.73-0.446%557,033+3.935%
2024-05-16		581.000581.8200568.5800569.27-1.884%645,401+3.471%
2024-05-15		565.800582.9650564.8800580.20+3.676%954,118+1.522%
2024-05-14		552.880560.3500552.7600559.63+0.402%493,584+5.253%
2024-05-13		561.370561.3700553.6150557.39+0.122%538,782+5.676%
2024-05-10		551.660562.9300551.0100556.71+1.242%584,771+5.806%
2024-05-09		551.420552.5400546.4200549.88-0.111%394,197+7.120%
2024-05-08		546.000552.1775545.3546550.49+0.160%490,263+7.001%
2024-05-07		548.110556.5600542.7300549.61+0.746%746,469+7.172%
2024-05-06		539.330546.6100537.0160545.54+1.602%669,976+7.972%
2024-05-03		528.780540.4000528.5000536.94+2.591%849,058+9.701%
2024-05-02		524.360527.1350512.1201523.38+0.230%1,075,973+12.543%
2024-05-01		528.170534.0500519.6200522.18-1.585%731,978+12.802%
2024-04-30		542.550543.9600530.5900530.59-2.601%733,107+11.014%
2024-04-29		545.150548.8300540.5300544.76+0.202%620,378+8.127%
2024-04-26		529.480548.7700529.4800543.66+2.556%983,614+8.345%
2024-04-25		523.260534.1400518.8000530.11+0.491%912,057+11.115%
2024-04-24		533.190540.7300527.2800527.52+0.004%1,407,668+11.660%
2024-04-23		510.770531.7300510.7700527.50+2.330%1,426,452+11.664%
2024-04-22		513.080518.7700510.7500515.49+0.936%962,862+14.266%
2024-04-19		518.900522.6200508.1900510.71-1.732%1,170,419+15.336%
2024-04-18		529.390530.0000517.0600519.71-1.492%1,168,772+13.338%
2024-04-17		542.160546.6700525.7700527.58-2.497%1,104,398+11.648%
2024-04-16		542.450544.5600539.1800541.09-0.518%879,562+8.860%
2024-04-15		567.910567.9100541.3900543.91-2.378%921,444+8.295%
2024-04-12		553.270560.5150550.1900557.16-0.856%810,870+5.720%
2024-04-11		560.460563.7300554.3800561.97+0.132%914,463+4.815%
2024-04-10		559.690564.0000557.4000561.23-1.364%780,070+4.953%
2024-04-09		582.490583.2400567.1500568.99-1.279%1,038,652+3.522%
2024-04-08		575.400577.8700566.4554576.36+0.158%605,564+2.198%
2024-04-05		571.020578.9000570.0801575.45+1.471%774,112+2.360%
2024-04-04		590.000592.7100567.0200567.11-2.032%982,951+3.865%
2024-04-03		565.980580.8300565.9800578.87+1.588%758,806+1.755%
2024-04-02		567.000571.9100563.6300569.82-1.226%739,509+3.371%
2024-04-01		578.070582.6715571.7201576.89+0.943%609,322+2.104%
2024-03-28		576.120577.0000570.0000571.50-0.323%999,108+3.067%
2024-03-27		587.640588.1200570.5101573.35-1.877%871,301+2.735%
2024-03-26		584.880591.2700584.0000584.320.000%1,024,093+0.806%
2024-03-25		586.900588.1314580.6500584.32-1.663%1,327,998+0.806%
2024-03-22		601.000604.9100588.2800594.20-1.297%1,242,472-0.870%
2024-03-21		600.000616.5400593.0000602.01+2.074%1,814,004-2.156%
2024-03-20		592.490598.0000581.0601589.78+0.867%1,135,018-0.127%
2024-03-19		572.180585.7400562.0000584.71+4.295%1,557,531+0.739%
2024-03-18		558.590565.9500555.1200560.63+1.927%1,085,372+5.066%
2024-03-15		557.370562.0000546.9100550.03-1.659%1,348,312+7.091%
2024-03-14		563.180567.1700554.5050559.31-0.337%732,717+5.314%
2024-03-13		569.580570.3700556.6700561.20-2.691%894,261+4.959%
2024-03-12		568.490577.1900564.0101576.72+2.017%622,924+2.134%
2024-03-11		562.990567.7200555.4900565.32-1.045%656,548+4.194%
2024-03-08		585.260586.2600569.5600571.29-2.067%724,728+3.105%
2024-03-07		583.190588.1300577.9127583.35+1.281%756,008+0.974%
2024-03-06		574.910582.5200567.0100575.97+1.895%787,932+2.267%
2024-03-05		589.110591.2300560.5000565.26-4.890%977,146+4.205%
2024-03-04		597.760604.3531591.3000594.32+0.502%1,063,784-0.890%
2024-03-01		572.560592.8950572.5600591.35+3.071%962,818-0.392%
2024-02-29		575.550579.4400571.0000573.73+0.605%993,902+2.667%
2024-02-28		570.950572.7900566.2000570.28-0.648%589,306+3.288%
2024-02-27		577.300578.0950567.3800574.00-0.295%731,200+2.618%
2024-02-26		579.680581.4900571.0100575.70+0.009%1,034,013+2.315%
2024-02-23		583.950585.0100570.7500575.65-0.904%1,211,004+2.324%
2024-02-22		589.990629.3800579.1100580.90+6.868%3,322,380+1.400%
2024-02-21		539.000544.8700527.0256543.57-0.805%1,830,451+8.363%
2024-02-20		551.500555.0000538.7200547.98-0.892%1,115,694+7.491%
2024-02-16		559.950563.8700550.9800552.91-0.882%896,237+6.533%
2024-02-15		567.140568.5968556.8999557.83-0.871%858,016+5.593%
2024-02-14		554.590562.8900554.4500562.73+2.589%929,377+4.674%
2024-02-13		549.070554.6600538.0000548.53-3.586%1,477,893+7.383%
2024-02-12		576.000577.9580565.3700568.93-1.107%813,263+3.533%
2024-02-09		574.340582.8467571.3200575.30+0.808%999,873+2.387%
2024-02-08		563.250573.5800562.0000570.69+2.961%1,513,594+3.214%
2024-02-07		546.000559.2700546.0000554.28+2.185%1,038,072+6.269%
2024-02-06		561.270563.5890534.2101542.43-2.989%1,341,978+8.591%
2024-02-05		555.010561.6800550.3000559.14+1.284%1,237,090+5.346%
2024-02-02		541.180552.4100541.1800552.05+2.231%1,274,325+6.699%
2024-02-01		534.000542.2150531.0101540.00+1.247%974,169+9.080%
2024-01-31		538.000539.2400531.1300533.35-1.810%1,439,894+10.440%
2024-01-30		539.900543.6400536.6150543.18+0.608%1,013,450+8.441%
2024-01-29		529.410540.3500528.9050539.90+2.229%1,074,211+9.100%
2024-01-26		530.800532.8550525.4200528.13-1.593%1,028,319+11.531%
2024-01-25		545.000546.2000533.6300536.68-0.699%1,258,687+9.754%


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 - 2025 ChartExchange LLC