Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DEA
Easterly Government Properties, Inc.
stock NYSE

At Close
Oct 1, 2026 3:59:54 PM EDT
23.24USD+0.172%(+0.04)1,278,889
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-23.20)0
After-hours
Oct 1, 2026 4:10:30 PM EDT
23.23USD-0.043%(-0.01)101
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
2026-10-01		23.010023.69000022.980023.2300+0.129%1,281,6830.000%
2026-09-30		23.160023.42000022.840023.2000+0.346%1,462,457+0.129%
2026-09-29		22.700023.15000022.605023.1200+1.493%747,374+0.476%
2026-09-28		22.870022.87000022.580022.7800-0.567%360,699+1.975%
2026-09-25		22.720022.92000022.560022.9100+0.881%365,237+1.397%
2026-09-24		22.750022.87990022.570022.7100+0.044%375,233+2.290%
2026-09-23		23.250023.25000022.640022.7000-2.659%452,056+2.335%
2026-09-22		23.470023.49000023.260023.3200-0.043%334,371-0.386%
2026-09-21		23.330023.42000023.120023.3300-0.299%340,472-0.429%
2026-09-18		23.220023.40000023.110023.4000+0.171%1,046,136-0.726%
2026-09-17		23.500023.65000023.295023.3600+0.301%395,508-0.557%
2026-09-16		23.660023.90500023.040023.2900-1.813%343,298-0.258%
2026-09-15		23.780023.79000023.526423.7200-0.503%326,714-2.066%
2026-09-14		23.960024.07000023.725023.8400-0.209%315,400-2.559%
2026-09-11		24.060024.06000023.740023.8900-0.084%282,221-2.763%
2026-09-10		24.220024.22000023.845023.9100-0.292%284,105-2.844%
2026-09-09		24.400024.40000023.760023.9800-1.439%353,478-3.128%
2026-09-08		24.200024.47700024.140024.3300+0.082%303,538-4.521%
2026-09-04		24.150024.52000024.010024.31000.000%184,265-4.443%
2026-09-03		24.690024.69000024.240024.3100-0.735%443,466-4.443%
2026-09-02		24.510024.64000024.290024.4900-0.082%313,351-5.145%
2026-09-01		24.550024.69000024.375024.5100-0.082%259,568-5.222%
2026-08-31		24.480024.63000024.340024.5300-0.406%387,489-5.300%
2026-08-28		24.590024.84500024.570024.6300+0.203%312,015-5.684%
2026-08-27		24.630024.87000024.560024.5800-0.727%200,944-5.492%
2026-08-26		25.030025.04000024.740024.7600-1.355%207,366-6.179%
2026-08-25		25.020025.21000024.810125.1000+0.561%274,180-7.450%
2026-08-24		24.800024.98500024.530024.9600+1.463%304,031-6.931%
2026-08-21		24.780024.88000024.450024.6000-0.726%374,486-5.569%
2026-08-20		24.340024.89280024.205024.7800+1.516%263,976-6.255%
2026-08-19		24.680024.90990024.330024.4100-0.367%479,227-4.834%
2026-08-18		24.650024.78920024.470024.5000-0.122%311,844-5.184%
2026-08-17		24.690025.20100024.370024.5300-1.049%252,321-5.300%
2026-08-14		24.780024.97000024.680024.7900-0.282%372,573-6.293%
2026-08-13		24.790024.98000024.675024.8600+1.057%368,214-6.557%
2026-08-12		24.060024.68000024.034824.6000+2.500%488,237-5.569%
2026-08-11		24.020024.32030023.910024.0000+0.125%437,251-3.208%
2026-08-10		24.360024.88000023.800023.9700-3.966%396,231-3.087%
2026-08-07		24.940025.12500024.750024.9600+0.281%431,346-6.931%
2026-08-06		25.330025.33000024.782024.8900-0.599%328,527-6.669%
2026-08-05		25.150025.17000024.810025.0400-1.534%340,390-7.228%
2026-08-04		25.250025.57990024.905025.4300+0.554%532,919-8.651%
2026-08-03		25.250025.61000024.500025.2900+3.818%506,795-8.146%
2026-07-31		24.710024.87000024.280024.3600-1.416%426,078-4.639%
2026-07-30		25.210025.21000024.530024.7100-1.357%287,919-5.989%
2026-07-29		25.290025.55000025.000025.0500-0.674%379,879-7.265%
2026-07-28		25.450025.54000025.200025.2200+0.040%307,232-7.891%
2026-07-27		25.350025.57500025.140025.2100-0.474%221,581-7.854%
2026-07-24		25.280025.49000025.142725.3300+0.957%291,240-8.291%
2026-07-23		25.020025.28500024.985025.0900-0.119%337,990-7.413%
2026-07-22		25.230025.23000024.970025.1200-0.633%306,413-7.524%
2026-07-21		25.100025.31500025.030025.2800+0.357%270,118-8.109%
2026-07-20		25.380025.55140025.100025.1900-1.448%258,303-7.781%
2026-07-17		25.630025.95990025.280025.5600-0.273%372,225-9.116%
2026-07-16		25.000025.79000025.000025.6300+3.222%452,370-9.364%
2026-07-15		24.800025.18000024.740024.8300+0.526%258,009-6.444%
2026-07-14		24.990025.02000024.680024.7000-0.564%302,362-5.951%
2026-07-13		24.850025.16500024.790024.8400-0.121%394,538-6.481%
2026-07-10		24.930024.93000024.420024.8700+0.485%363,023-6.594%
2026-07-09		25.090025.10500024.650024.7500-0.881%460,601-6.141%
2026-07-08		24.900025.13000024.740024.9700+0.080%536,612-6.968%
2026-07-07		25.290025.52000024.950024.9500-0.518%350,206-6.894%
2026-07-06		25.570025.62000025.070025.0800-1.801%358,215-7.376%
2026-07-02		25.280025.67000025.280025.5400+1.672%325,960-9.045%
2026-07-01		25.060025.38000024.990025.1200+0.762%335,732-7.524%
2026-06-30		25.000025.26000024.930024.9300-0.914%386,663-6.819%
2026-06-29		24.650025.17000024.380025.1600+1.044%461,979-7.671%
2026-06-26		24.340024.92000024.330024.9000+2.596%1,261,678-6.707%
2026-06-25		24.220024.40000022.890024.2700+0.539%486,807-4.285%
2026-06-24		24.280024.39000024.100024.1400+0.249%454,130-3.770%
2026-06-23		23.820024.26000023.420024.0800+1.304%303,920-3.530%
2026-06-22		23.150023.77000023.090023.7700+2.634%567,760-2.272%
2026-06-18		23.050023.35000023.010023.1600+0.739%968,435+0.302%
2026-06-17		23.750023.78000022.905022.9900-3.646%432,414+1.044%
2026-06-16		23.860024.16000023.645023.8600+0.294%411,395-2.640%
2026-06-15		23.900024.12000023.680023.7900-1.040%367,570-2.354%
2026-06-12		23.920024.17500023.800024.0400+0.502%382,217-3.369%
2026-06-11		24.060024.15000023.880023.9200+0.168%409,471-2.885%
2026-06-10		24.490024.50000023.870023.8800-1.769%435,754-2.722%
2026-06-09		24.010024.48000023.985024.3100+1.673%424,880-4.443%
2026-06-08		24.030024.17000023.910023.9100+0.042%285,738-2.844%
2026-06-05		23.750024.09000023.685023.9000+0.759%302,002-2.803%
2026-06-04		23.790023.92000023.470023.7200+0.893%312,592-2.066%
2026-06-03		23.630023.88000023.510023.5100-1.301%360,664-1.191%
2026-06-02		23.560023.88000023.530423.8200+1.189%282,715-2.477%
2026-06-01		23.800023.87000023.430023.5400-1.835%362,205-1.317%
2026-05-29		24.120024.22000023.910023.9800-1.195%348,034-3.128%
2026-05-28		24.170024.37000024.050024.2700+0.664%348,365-4.285%
2026-05-27		24.200024.39500024.100024.1100+0.166%365,482-3.650%
2026-05-26		23.740024.19000023.650024.0700+1.347%496,449-3.490%
2026-05-22		23.810023.92000023.700023.7500-0.544%271,710-2.189%
2026-05-21		23.700024.00000023.430023.8800+0.590%376,469-2.722%
2026-05-20		23.730023.80000023.540023.7400+0.636%369,413-2.148%
2026-05-19		23.600023.79000023.400023.5900-0.338%334,972-1.526%
2026-05-18		23.100023.70000023.100023.6700+2.824%365,618-1.859%
2026-05-15		22.990023.04000022.610123.02000.000%408,981+0.912%
2026-05-14		23.200023.26990022.990023.0200+0.087%299,398+0.912%
2026-05-13		22.850023.04000022.770023.0000+0.087%270,715+1.000%
2026-05-12		22.910023.03990022.610022.9800+0.569%564,644+1.088%
2026-05-11		23.450023.58990022.680022.8500-2.141%510,102+1.663%
2026-05-08		23.310023.80000023.295023.3500+0.215%530,947-0.514%
2026-05-07		22.830023.30000022.774123.3000+0.043%470,872-0.300%
2026-05-06		23.400023.57000023.239923.2900+0.172%434,283-0.258%
2026-05-05		23.020023.36000022.880023.2500+1.131%447,471-0.086%
2026-05-04		23.500023.64000022.975022.9900-2.419%471,280+1.044%
2026-05-01		23.410023.61500023.250023.5600+0.641%227,605-1.401%
2026-04-30		23.200023.52000023.120023.4100+1.036%292,495-0.769%
2026-04-29		23.420023.52500023.040023.1700-2.401%359,537+0.259%
2026-04-28		23.460023.75000023.090023.7400+1.670%306,552-2.148%
2026-04-27		23.970024.24000023.350023.3500-0.723%431,069-0.514%
2026-04-24		23.090023.60000023.090023.5200+1.511%430,094-1.233%
2026-04-23		23.210023.43500023.050023.1700+0.433%204,760+0.259%
2026-04-22		23.450023.48000022.985023.0700-1.284%229,945+0.694%
2026-04-21		23.440023.50000023.220023.3700-0.171%217,712-0.599%
2026-04-20		23.410023.57000023.365023.4100-0.425%286,031-0.769%
2026-04-17		23.160023.53500023.130023.5100+1.907%282,450-1.191%
2026-04-16		23.170023.38000023.040023.0700-0.731%233,391+0.694%
2026-04-15		23.090023.25250023.060023.2400+0.086%315,275-0.043%
2026-04-14		23.100023.27000022.998823.2200+0.043%351,211+0.043%
2026-04-13		23.000023.21000022.760023.2100+0.694%397,452+0.086%
2026-04-10		22.800023.18000022.760023.0500+1.363%347,566+0.781%
2026-04-09		22.230022.96000022.205022.7400+2.664%564,242+2.155%
2026-04-08		22.060022.26000021.945022.1500+0.911%544,527+4.876%
2026-04-07		21.660022.04000021.595021.9500+1.762%338,954+5.831%
2026-04-06		21.580021.70000021.456021.5700-0.507%225,153+7.696%
2026-04-02		21.100021.77500020.980021.6800+2.506%408,227+7.149%
2026-04-01		21.350021.36500021.100021.1500-1.307%374,625+9.835%
2026-03-31		21.930022.00000021.290021.4300-1.062%551,354+8.399%
2026-03-30		21.650021.87000021.460021.6600+1.168%262,221+7.248%
2026-03-27		21.820022.02000021.370021.4100-2.148%305,212+8.501%
2026-03-26		21.720021.97000021.700021.8800+0.737%242,098+6.170%
2026-03-25		21.700021.87000021.585021.7200+0.046%369,566+6.952%
2026-03-24		21.830022.05500021.700021.7100-1.318%327,293+7.001%
2026-03-23		22.160022.28000021.900022.0000+0.871%461,718+5.591%
2026-03-20		22.210022.21000021.670021.8100-1.668%860,585+6.511%
2026-03-19		22.070022.33000021.930022.1800+0.317%434,913+4.734%
2026-03-18		22.150022.33000021.910022.1100-0.674%409,550+5.066%
2026-03-17		22.370022.45000022.190022.2600+0.225%365,752+4.358%
2026-03-16		22.200022.43000022.000022.2100+1.000%278,998+4.593%
2026-03-13		22.310022.42000021.905021.9900-0.633%245,866+5.639%
2026-03-12		21.820022.20000021.650022.1300+0.500%320,977+4.971%
2026-03-11		22.090022.15000021.890022.0200-1.123%359,146+5.495%
2026-03-10		22.570022.57000022.180022.2700-1.285%726,718+4.311%
2026-03-09		22.330022.67000021.730022.5600+0.133%671,453+2.970%
2026-03-06		22.600022.72500022.230022.5300-1.400%444,876+3.107%
2026-03-05		22.470022.89000022.320022.8500-1.339%543,987+1.663%
2026-03-04		23.320023.33000022.878023.1600-0.644%842,506+0.302%
2026-03-03		23.310023.47000022.880023.3100-1.145%611,388-0.343%
2026-03-02		23.250023.68000023.070023.5800+1.289%585,564-1.484%
2026-02-27		23.500023.74290023.255023.2800-1.188%404,058-0.215%
2026-02-26		23.500023.70121323.250023.5600+0.727%703,957-1.401%
2026-02-25		23.370023.49990023.165023.3900-0.043%572,647-0.684%
2026-02-24		23.620023.74000023.150023.4000-0.383%835,317-0.726%
2026-02-23		23.800024.94140023.490023.4900-2.652%847,002-1.107%
2026-02-20		23.810024.19000023.500024.1300+1.557%796,095-3.730%
2026-02-19		23.600023.82000023.550023.7600+0.763%355,329-2.231%
2026-02-18		23.920024.11990023.530023.5800-1.873%516,669-1.484%
2026-02-17		24.100024.15000023.650024.0300+0.292%246,146-3.329%
2026-02-13		23.960024.13000023.741023.9600+0.715%430,119-3.047%
2026-02-12		24.370024.45500023.490023.7900-1.531%340,854-2.354%
2026-02-11		24.290024.45000024.000024.1600-0.535%405,226-3.849%
2026-02-10		24.110024.35000023.860024.2900+0.747%325,111-4.364%
2026-02-09		24.030024.17000023.530124.1100-0.207%255,592-3.650%
2026-02-06		24.220024.40000023.955024.1600-0.248%357,314-3.849%
2026-02-05		23.700024.25000023.580024.2200+1.893%401,305-4.088%
2026-02-04		23.620023.88000023.440023.7700+1.886%278,105-2.272%
2026-02-03		23.000023.47000023.000023.3300+1.259%403,963-0.429%
2026-02-02		23.250023.42500023.030023.0400-1.496%386,058+0.825%
2026-01-30		23.100023.44000022.880023.3900+1.124%569,511-0.684%
2026-01-29		22.750023.19000022.600023.1300+2.618%492,390+0.432%
2026-01-28		23.210023.45000022.455022.5400-2.845%546,807+3.061%
2026-01-27		23.230023.37000023.109023.2000+0.259%363,817+0.129%
2026-01-26		23.600023.61000023.010023.1400-1.949%349,906+0.389%
2026-01-23		23.310023.72500023.240023.6000+1.071%443,068-1.568%
2026-01-22		23.470023.73500023.310023.3500-0.128%380,598-0.514%
2026-01-21		23.000023.45000022.915023.3800+2.052%601,651-0.642%
2026-01-20		22.870023.11000022.475022.9100-0.823%412,883+1.397%
2026-01-16		22.740023.15500022.740023.1000+1.006%393,431+0.563%
2026-01-15		22.880022.93500022.590022.8700+0.527%329,139+1.574%
2026-01-14		22.440022.77500022.295022.7500+1.608%360,350+2.110%
2026-01-13		22.400022.75500022.345022.3900+0.134%590,251+3.752%
2026-01-12		22.300022.50000022.152222.36000.000%411,625+3.891%
2026-01-09		22.550022.88000022.275022.3600-1.149%383,202+3.891%
2026-01-08		21.520022.69000021.520022.6200+4.336%579,589+2.697%
2026-01-07		21.750021.86000021.555021.6800+0.139%443,065+7.149%
2026-01-06		21.380021.74000021.300021.6500+1.027%514,612+7.298%
2026-01-05		21.230021.56500021.040021.4300+0.563%500,380+8.399%
2026-01-02		21.210021.54000020.950021.3100+0.566%520,030+9.010%
2025-12-31		21.350021.36500021.150021.1900-0.749%416,673+9.627%
2025-12-30		21.280021.40500021.250021.3500+0.423%474,508+8.806%
2025-12-29		21.350021.40000021.165021.2600-0.235%535,161+9.266%
2025-12-26		21.280021.37000021.180021.3100+0.047%510,233+9.010%
2025-12-24		21.150021.38000021.110021.3000+1.380%295,724+9.061%
2025-12-23		21.160021.30000020.980421.0100-0.943%400,629+10.566%
2025-12-22		21.490021.64000021.110021.2100-1.165%632,060+9.524%
2025-12-19		21.910021.97000021.250021.4600-2.676%2,034,266+8.248%
2025-12-18		22.240022.35000022.020022.0500-0.451%409,325+5.351%
2025-12-17		22.260022.58500022.110022.1500-0.494%506,905+4.876%
2025-12-16		22.500022.55000022.060022.2600-0.714%450,707+4.358%
2025-12-15		22.090022.49500022.020322.4200+2.328%545,396+3.613%
2025-12-12		21.990022.08000021.805021.91000.000%289,131+6.025%
2025-12-11		22.070022.22000021.840021.9100-0.364%354,513+6.025%
2025-12-10		21.720022.22000021.720021.9900+1.243%558,729+5.639%
2025-12-09		21.750022.01500021.650021.7200+0.323%341,622+6.952%
2025-12-08		21.510021.71000021.310021.6500+0.979%689,443+7.298%
2025-12-05		21.750021.87000021.400021.4400-1.921%388,375+8.349%
2025-12-04		21.610021.92000021.560021.8600+0.321%598,096+6.267%
2025-12-03		21.860022.03000021.630021.7900-0.092%571,383+6.609%
2025-12-02		21.830021.90000021.575021.8100+0.414%473,376+6.511%
2025-12-01		21.620021.98000021.620021.7200-0.367%589,033+6.952%
2025-11-28		21.800022.01000021.720021.8000-0.366%174,039+6.560%
2025-11-26		21.720022.17000021.632021.8800+0.459%790,020+6.170%
2025-11-25		21.780022.18000021.710021.7800+0.230%916,013+6.657%
2025-11-24		21.250021.88010021.060021.7300+2.067%676,065+6.903%
2025-11-21		20.580021.43500020.570021.2900+3.551%486,663+9.112%
2025-11-20		20.820021.11000020.560020.5600-0.868%508,373+12.986%
2025-11-19		21.010021.12000020.740020.7400-1.285%479,554+12.006%
2025-11-18		21.000021.12000020.845021.0100+0.095%475,499+10.566%
2025-11-17		21.610021.64000020.970020.9900-2.779%503,889+10.672%
2025-11-14		21.340021.64000021.080021.5900+1.077%354,387+7.596%
2025-11-13		21.370021.61000021.185021.3600-0.094%590,078+8.755%
2025-11-12		21.660021.80000021.360021.3800-1.746%727,602+8.653%
2025-11-11		21.750022.07100021.590121.7600+0.834%408,384+6.756%
2025-11-10		21.350021.80000021.220021.5800+0.983%754,556+7.646%
2025-11-07		20.710021.38000020.710021.3700-0.326%482,903+8.704%
2025-11-06		21.480021.52000021.220021.4400-0.279%492,833+8.349%
2025-11-05		21.400021.60500021.170021.5000+0.467%514,580+8.047%
2025-11-04		21.370021.56000021.330021.4000-0.233%399,589+8.551%
2025-11-03		21.390021.58000021.100021.4500-0.786%852,306+8.298%
2025-10-31		21.440021.80000021.270021.6200+0.511%535,833+7.447%
2025-10-30		21.410021.63000021.270021.5100-0.186%526,528+7.996%
2025-10-29		21.790021.95000021.320021.5500-1.101%590,584+7.796%
2025-10-28		21.550021.84270021.340021.7900+0.926%652,129+6.609%
2025-10-27		22.190022.46000021.215021.5900-4.002%1,206,347+7.596%
2025-10-24		22.370022.56000022.205022.4900+0.447%375,558+3.290%
2025-10-23		22.260022.40500022.065022.3900+0.539%291,784+3.752%
2025-10-22		22.090022.35000022.045022.2700+0.861%332,379+4.311%
2025-10-21		22.190022.29000022.060022.0800-0.451%395,128+5.208%
2025-10-20		22.070022.25000021.860022.1800+0.910%300,530+4.734%
2025-10-17		22.050022.26500021.820021.9800-0.136%390,490+5.687%
2025-10-16		22.580022.62000021.770022.0100-2.395%673,319+5.543%
2025-10-15		22.130022.70000022.000022.5500+4.495%528,960+3.016%
2025-10-14		21.180021.60000021.160021.5800+1.362%464,530+7.646%
2025-10-13		21.000021.32000020.725021.2900-0.188%774,560+9.112%
2025-10-10		21.630021.74000021.285021.3300-1.204%498,234+8.908%
2025-10-09		21.880021.88000021.510021.5900-1.325%375,007+7.596%
2025-10-08		21.970022.12000021.750021.8800-0.137%493,776+6.170%
2025-10-07		22.200022.37500021.850021.9100-1.439%593,886+6.025%
2025-10-06		22.520022.89000022.200022.2300-1.375%449,838+4.498%
2025-10-03		22.590022.87000022.520022.5400-0.044%367,944+3.061%
2025-10-02		22.630022.73500022.390022.5500-0.617%338,886+3.016%
2025-10-01		22.950023.00000022.550022.6900-1.047%446,107+2.380%
2025-09-30		22.700022.98000022.660022.9300+0.880%558,360+1.308%
2025-09-29		22.900022.90000022.555022.7300-0.742%456,977+2.200%
2025-09-26		22.910023.12000022.830022.9000+0.439%433,562+1.441%
2025-09-25		22.640022.82000022.620022.8000+0.308%453,873+1.886%
2025-09-24		23.080023.10500022.685022.7300-1.303%427,772+2.200%
2025-09-23		23.340023.46000023.010023.0300-1.074%438,430+0.868%
2025-09-22		22.930023.40000022.740123.2800+1.526%578,129-0.215%
2025-09-19		23.550023.61000022.900022.9300-2.715%937,662+1.308%
2025-09-18		23.440023.73500023.400023.5700+1.507%595,718-1.443%
2025-09-17		23.300023.66000023.060023.2200-0.386%558,957+0.043%
2025-09-16		23.350023.54500023.240023.3100-0.214%306,869-0.343%
2025-09-15		23.750023.75000023.250023.3600-1.226%356,812-0.557%
2025-09-12		23.460023.82500023.346923.6500+0.982%429,504-1.776%
2025-09-11		23.270023.66000023.180123.4200+0.601%349,190-0.811%
2025-09-10		22.900023.33000022.840023.2800+2.105%577,406-0.215%
2025-09-09		23.290023.39000022.760022.8000-2.606%519,984+1.886%
2025-09-08		22.880023.54000022.875323.4100+0.905%894,626-0.769%
2025-09-05		22.810023.31560022.810023.2000+2.383%743,733+0.129%
2025-09-04		22.960023.00000022.402722.6600-0.658%724,995+2.515%
2025-09-03		22.750023.03000022.730022.8100-0.349%563,155+1.841%
2025-09-02		22.750022.99910022.574422.89000.000%680,992+1.485%
2025-08-29		22.860022.97000022.590022.8900+0.131%658,108+1.485%
2025-08-28		23.110023.11000022.565022.8600-0.996%336,977+1.619%
2025-08-27		22.360023.10000022.325023.0900+3.265%523,093+0.606%
2025-08-26		22.380022.77990022.250122.3600-0.710%597,096+3.891%
2025-08-25		22.460022.62500022.320022.5200+0.044%514,075+3.153%
2025-08-22		22.140022.89500021.930022.5100+2.272%506,185+3.199%
2025-08-21		22.000022.17000021.830022.0100-0.136%387,601+5.543%
2025-08-20		22.320022.45000021.930022.0400-0.988%562,285+5.399%
2025-08-19		21.950022.49000021.900022.2600+2.063%416,347+4.358%
2025-08-18		21.940022.18000021.710021.8100-0.593%636,517+6.511%
2025-08-15		22.250022.25000021.895021.9400-1.082%518,996+5.880%
2025-08-14		22.010022.24000021.860022.1800-0.672%794,048+4.734%
2025-08-13		21.930022.42000021.735022.3300-0.401%757,258+4.030%
2025-08-12		22.020022.44300021.950122.4200+2.234%701,495+3.613%
2025-08-11		22.000022.18500021.849421.9300-0.634%483,735+5.928%
2025-08-08		22.390022.52500022.000022.0700-1.341%374,787+5.256%
2025-08-07		22.410022.51000022.220022.3700+0.766%382,954+3.844%
2025-08-06		22.230022.34000022.070022.2000+0.181%497,458+4.640%
2025-08-05		22.170022.32500021.660022.1600-0.583%367,403+4.829%
2025-08-04		21.850022.29000021.625022.2900+2.154%596,260+4.217%
2025-08-01		22.150022.20500021.630021.8200-0.818%493,993+6.462%
2025-07-31		22.000022.27000021.915022.0000-0.677%560,883+5.591%
2025-07-30		22.640022.67000021.900022.1500-2.078%489,111+4.876%
2025-07-29		22.520022.86000022.420022.6200+0.802%427,584+2.697%
2025-07-28		22.810022.88910022.440022.4400-1.837%416,527+3.520%
2025-07-25		22.790022.89000022.620022.8600+0.307%215,179+1.619%
2025-07-24		23.220023.24000022.750022.7900-2.482%389,962+1.931%
2025-07-23		23.290023.38000023.030023.3700+0.907%355,932-0.599%
2025-07-22		22.850023.26500022.750123.1600+1.224%333,487+0.302%
2025-07-21		22.740022.97000022.610022.8800+1.239%359,483+1.530%
2025-07-18		22.990023.03500022.310022.6000-1.396%511,352+2.788%
2025-07-17		23.000023.28500022.745022.9200-0.994%348,399+1.353%
2025-07-16		23.240023.60000022.830023.1500+1.269%512,106+0.346%
2025-07-15		23.550023.55500022.850022.8600-2.516%372,406+1.619%
2025-07-14		23.190023.46000023.015023.4500+0.904%466,619-0.938%
2025-07-11		22.950023.28000022.760023.2400+0.563%578,042-0.043%
2025-07-10		22.750023.35000022.750023.1100+1.049%475,561+0.519%
2025-07-09		23.000023.17000022.701822.8700-0.349%450,951+1.574%
2025-07-08		22.370022.97000022.325022.9500+2.410%541,253+1.220%
2025-07-07		22.580022.68000022.230022.4100-1.495%545,080+3.659%
2025-07-03		22.630022.89000022.575022.7500+0.575%212,292+2.110%
2025-07-02		22.340022.67000022.165022.6200+1.163%911,908+2.697%
2025-07-01		21.970022.74000021.970022.3600+0.721%546,243+3.891%
2025-06-30		22.230022.26000021.910022.2000-0.225%527,772+4.640%
2025-06-27		22.430022.50000022.150022.2500-0.403%328,965+4.404%
2025-06-26		22.120022.41000022.062822.3400+1.499%447,949+3.984%
2025-06-25		22.150022.29000021.788022.0100-1.389%398,413+5.543%
2025-06-24		22.690022.88000022.280022.3200-1.413%418,466+4.077%
2025-06-23		22.530022.79500022.110022.6400+0.355%417,556+2.606%
2025-06-20		22.930022.99000022.335022.5600-1.399%1,345,621+2.970%
2025-06-18		22.710023.04000022.600022.8800+0.660%458,339+1.530%
2025-06-17		22.900023.04000022.680022.7300-1.088%473,298+2.200%
2025-06-16		23.440023.46000022.935022.9800-1.076%489,043+1.088%
2025-06-13		23.150023.53000022.915023.2300-0.769%480,4530.000%
2025-06-12		22.850023.44000022.830023.4100+2.004%679,764-0.769%
2025-06-11		23.010023.07000022.700022.9500+0.702%642,331+1.220%
2025-06-10		23.080023.10000022.670022.7900-0.350%674,561+1.931%
2025-06-09		22.600023.18000022.520022.8700+2.053%638,959+1.574%
2025-06-06		22.070022.62000021.835022.4100+2.329%538,344+3.659%
2025-06-05		21.740021.90000021.539521.9000+0.505%286,884+6.073%
2025-06-04		21.590021.85500021.590021.7900+0.880%625,422+6.609%
2025-06-03		21.490021.91000021.360021.6000+0.093%321,216+7.546%
2025-06-02		21.380021.67000021.260021.5800-0.690%470,250+7.646%
2025-05-30		21.920022.06000021.700021.7300-1.317%514,011+6.903%
2025-05-29		22.020022.19000021.830022.0200+1.009%439,398+5.495%
2025-05-28		21.900021.96500021.690021.8000-0.320%354,882+6.560%
2025-05-27		21.520022.03000021.230021.8700+3.160%540,150+6.219%
2025-05-23		20.810021.22500020.730021.2000+1.145%393,220+9.575%
2025-05-22		20.880021.04500020.625020.9600-0.333%432,539+10.830%
2025-05-21		21.500021.65000020.850021.0300-3.444%434,367+10.461%
2025-05-20		21.760022.29040021.750021.7800-0.729%589,800+6.657%
2025-05-19		21.340021.97000021.230021.9400+1.013%425,647+5.880%
2025-05-16		21.200021.78000021.180021.7200+2.647%550,276+6.952%
2025-05-15		20.720021.22510020.720021.1600+1.878%482,541+9.783%
2025-05-14		20.660020.87000020.560020.77000.000%710,428+11.844%
2025-05-13		21.000021.06000020.530020.7700-0.717%653,590+11.844%
2025-05-12		20.690021.09000020.550020.9200+3.873%747,644+11.042%
2025-05-09		20.280020.31000019.860020.1400-0.592%643,715+15.343%
2025-05-08		20.130020.36000019.820020.2600+0.896%647,252+14.659%
2025-05-07		20.460020.47000019.920120.0800-1.084%561,011+15.687%
2025-05-06		20.190020.47000019.864320.3000-0.049%539,172+14.433%
2025-05-05		20.590020.88000020.230020.3100-4.108%685,570+14.377%
2025-05-02		20.760021.33000020.610021.1800+2.666%833,810+9.679%
2025-05-01		20.240020.75000019.805020.6300+2.281%717,152+12.603%
2025-04-30		20.050020.27000019.330520.1700+0.749%989,142+15.171%
2025-04-29		20.720020.73500019.770020.0200-4.256%1,360,801+16.034%
2025-04-28		21.160021.16610020.420020.9100+2.249%765,793+11.095%
2025-04-25		20.525020.55000020.075020.4500-0.122%539,958+13.594%
2025-04-24		20.500020.65000020.036320.4750+0.614%761,096+13.455%
2025-04-23		21.150021.15000020.150020.3500-0.853%724,149+14.152%
2025-04-22		20.175020.63750020.136020.5250+2.753%779,113+13.179%
2025-04-21		20.200020.31250019.687519.9750-2.083%790,002+16.295%
2025-04-17		20.225020.98750020.225020.4000+0.493%584,392+13.873%
2025-04-16		20.725020.97500020.212520.3000-2.169%714,647+14.433%
2025-04-15		20.750021.02230020.324720.7500-0.718%687,880+11.952%
2025-04-14		20.650020.96250020.325020.9000+3.210%1,012,153+11.148%
2025-04-11		20.375020.47500019.475020.2500-1.580%1,601,687+14.716%


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