Dark

AGNC
AGNC Investment Corp. Common Stock
stock NASDAQ

At Close

Jul 11, 2025 3:59:57 PM EDT

9.40USD-0.582%(-0.05)15,646,499

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 11, 2025 9:28:30 AM EDT

9.42USD-0.317%(-0.03)109,173

After-hours

Jul 11, 2025 4:54:30 PM EDT

9.41USD+0.160%(+0.01)36,276

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	9.4100	9.4600	9.3600	9.40	-0.529%	15,646,499	0.000%
2025-07-10	9.4950	9.5300	9.4300	9.45	-0.526%	18,214,537	-0.529%
2025-07-09	9.4500	9.5400	9.4300	9.50	+0.849%	17,492,091	-1.053%
2025-07-08	9.3750	9.5000	9.3700	9.42	+0.641%	20,213,904	-0.212%
2025-07-07	9.3800	9.4500	9.3300	9.36	-0.319%	21,703,559	+0.427%
2025-07-03	9.4200	9.5099	9.3800	9.39	-0.318%	17,472,249	+0.106%
2025-07-02	9.3450	9.4400	9.3200	9.42	+0.857%	21,248,163	-0.212%
2025-07-01	9.1900	9.3800	9.1500	9.34	+1.632%	26,470,327	+0.642%
2025-06-30	9.2150	9.2500	9.0800	9.19	-0.970%	21,810,806	+2.285%
2025-06-27	9.3400	9.3700	9.2000	9.28	-0.429%	27,927,334	+1.293%
2025-06-26	9.2700	9.3300	9.2200	9.32	+0.975%	20,267,958	+0.858%
2025-06-25	9.3100	9.3500	9.2300	9.23	-0.859%	19,304,881	+1.842%
2025-06-24	9.2600	9.3500	9.2400	9.31	+1.196%	24,780,101	+0.967%
2025-06-23	9.2450	9.2600	9.0500	9.20	-0.433%	34,293,563	+2.174%
2025-06-20	9.3020	9.3300	9.2400	9.24	-0.216%	32,344,765	+1.732%
2025-06-18	9.1900	9.3500	9.1700	9.26	+0.762%	23,940,265	+1.512%
2025-06-17	9.3300	9.3400	9.1700	9.19	-1.501%	24,040,953	+2.285%
2025-06-16	9.3550	9.4500	9.3200	9.33	+0.323%	16,685,906	+0.750%
2025-06-13	9.3450	9.4100	9.2700	9.30	-1.064%	23,757,975	+1.075%
2025-06-12	9.2950	9.4200	9.2805	9.40	+0.858%	17,601,148	0.000%
2025-06-11	9.4000	9.4400	9.2800	9.32	-0.107%	22,280,763	+0.858%
2025-06-10	9.2550	9.3400	9.2450	9.33	+1.303%	19,759,932	+0.750%
2025-06-09	9.1500	9.2700	9.1150	9.21	+0.987%	25,371,158	+2.063%
2025-06-06	9.0800	9.1500	9.0700	9.12	+0.885%	19,623,223	+3.070%
2025-06-05	9.0400	9.1300	9.0100	9.04	0.000%	24,995,434	+3.982%
2025-06-04	9.0000	9.0600	8.9300	9.04	+0.556%	22,685,378	+3.982%
2025-06-03	8.8300	9.0400	8.7950	8.99	+1.812%	31,225,356	+4.561%
2025-06-02	8.9000	8.9150	8.8000	8.83	-1.230%	24,277,925	+6.455%
2025-05-30	8.9700	8.9899	8.8500	8.94	-1.866%	36,726,112	+5.145%
2025-05-29	9.1400	9.1800	9.0400	9.11	+0.330%	35,162,002	+3.183%
2025-05-28	9.0000	9.1600	8.9900	9.08	+1.114%	31,598,003	+3.524%
2025-05-27	8.9400	8.9900	8.8300	8.98	+1.584%	29,755,388	+4.677%
2025-05-23	8.7600	8.8900	8.7150	8.84	+0.341%	36,904,727	+6.335%
2025-05-22	8.7600	8.8800	8.6500	8.81	+0.114%	48,796,903	+6.697%
2025-05-21	9.1550	9.1600	8.8000	8.80	-4.244%	47,352,900	+6.818%
2025-05-20	9.1200	9.2600	9.1200	9.19	+0.437%	22,923,086	+2.285%
2025-05-19	9.0150	9.1600	8.9900	9.15	-0.327%	25,922,856	+2.732%
2025-05-16	9.1000	9.2100	9.0800	9.18	+1.101%	13,987,225	+2.397%
2025-05-15	8.9700	9.0900	8.9100	9.08	+1.339%	21,036,717	+3.524%
2025-05-14	9.0950	9.1000	8.8600	8.96	-1.213%	37,607,704	+4.911%
2025-05-13	9.0300	9.1000	8.9800	9.07	+0.778%	25,008,520	+3.638%
2025-05-12	8.9750	9.0100	8.8900	9.00	+2.389%	26,022,932	+4.444%
2025-05-09	8.9350	8.9600	8.7900	8.79	-1.014%	26,186,102	+6.940%
2025-05-08	8.7800	8.9269	8.7600	8.88	+1.835%	25,188,946	+5.856%
2025-05-07	8.6800	8.7800	8.6500	8.72	+0.461%	24,685,229	+7.798%
2025-05-06	8.7050	8.7400	8.6100	8.68	-0.913%	26,708,687	+8.295%
2025-05-05	8.7500	8.8300	8.7000	8.76	-0.341%	18,162,632	+7.306%
2025-05-02	8.8550	8.9000	8.7300	8.79	-0.227%	35,340,839	+6.940%
2025-05-01	8.8350	8.9200	8.8000	8.81	-0.227%	30,208,714	+6.697%
2025-04-30	8.8400	8.8700	8.6900	8.83	-2.646%	29,521,592	+6.455%
2025-04-29	9.0200	9.0900	8.9300	9.07	+0.554%	37,532,295	+3.638%
2025-04-28	8.8900	9.0600	8.8695	9.02	+1.921%	30,131,923	+4.213%
2025-04-25	8.7100	8.8700	8.6500	8.85	+1.491%	36,563,089	+6.215%
2025-04-24	8.6300	8.7600	8.5200	8.72	+1.278%	32,100,053	+7.798%
2025-04-23	8.7300	8.7600	8.5400	8.61	+1.893%	33,817,149	+9.175%
2025-04-22	8.3300	8.4900	8.3200	8.45	+3.554%	39,206,178	+11.243%
2025-04-21	8.3000	8.3100	8.0700	8.16	-2.158%	32,975,579	+15.196%
2025-04-17	8.3300	8.4500	8.3000	8.34	+0.482%	39,143,734	+12.710%
2025-04-16	8.4300	8.4600	8.2600	8.30	-1.308%	33,383,164	+13.253%
2025-04-15	8.4550	8.6200	8.4100	8.41	-0.355%	36,433,857	+11.772%
2025-04-14	8.5300	8.6300	8.3200	8.44	+1.078%	50,345,317	+11.374%
2025-04-11	8.1600	8.3600	7.8800	8.35	+2.833%	56,283,021	+12.575%
2025-04-10	8.8000	8.8200	8.0000	8.12	-8.866%	70,249,796	+15.764%
2025-04-09	8.4450	8.9400	7.8500	8.91	+4.333%	90,477,002	+5.499%
2025-04-08	8.9900	9.0500	8.4700	8.54	-1.386%	46,150,192	+10.070%
2025-04-07	8.5900	9.2500	8.4950	8.66	-3.563%	59,773,359	+8.545%
2025-04-04	9.2300	9.2400	8.9050	8.98	-3.854%	49,579,898	+4.677%
2025-04-03	9.2600	9.4200	9.2400	9.34	-1.477%	37,605,179	+0.642%
2025-04-02	9.4500	9.5100	9.3900	9.48	-0.105%	25,564,848	-0.844%
2025-04-01	9.5450	9.5600	9.3800	9.49	-0.939%	25,464,441	-0.948%
2025-03-31	9.3400	9.6100	9.2800	9.58	+0.630%	29,356,516	-1.879%
2025-03-28	9.7800	9.7800	9.4900	9.52	-2.459%	34,386,208	-1.261%
2025-03-27	9.7350	9.8700	9.7000	9.76	0.000%	25,511,221	-3.689%
2025-03-26	9.9500	9.9800	9.7300	9.76	-1.712%	31,537,098	-3.689%
2025-03-25	10.1700	10.1800	9.8800	9.93	-1.974%	29,866,649	-5.337%
2025-03-24	10.2200	10.2500	10.1000	10.13	-0.393%	21,292,729	-7.206%
2025-03-21	10.2700	10.3100	10.1600	10.17	-1.166%	25,538,261	-7.571%
2025-03-20	10.3500	10.3600	10.2700	10.29	-0.676%	17,383,019	-8.649%
2025-03-19	10.3750	10.4400	10.2700	10.36	-0.289%	21,448,250	-9.266%
2025-03-18	10.3400	10.4200	10.3000	10.39	+0.386%	18,608,519	-9.528%
2025-03-17	10.2850	10.3600	10.2500	10.35	+1.074%	19,974,494	-9.179%
2025-03-14	10.1200	10.2500	10.0900	10.24	+1.992%	18,363,875	-8.203%
2025-03-13	10.1100	10.2550	10.0200	10.04	-0.496%	19,921,076	-6.375%
2025-03-12	10.0200	10.1700	9.9900	10.09	+0.699%	25,642,689	-6.838%
2025-03-11	10.2600	10.3100	9.9000	10.02	-2.053%	35,881,048	-6.188%
2025-03-10	10.3200	10.5300	10.2000	10.23	-1.445%	31,798,313	-8.113%
2025-03-07	10.1450	10.4100	10.1300	10.38	+2.367%	28,412,962	-9.441%
2025-03-06	10.2550	10.2800	10.0800	10.14	-1.458%	21,544,562	-7.298%
2025-03-05	10.2200	10.2900	10.1700	10.29	+0.685%	18,941,012	-8.649%
2025-03-04	10.1650	10.3300	10.0600	10.22	-0.680%	32,486,849	-8.023%
2025-03-03	10.4050	10.4450	10.2100	10.29	-1.342%	24,441,025	-8.649%
2025-02-28	10.3150	10.4600	10.3100	10.43	+0.096%	21,454,514	-9.875%
2025-02-27	10.5200	10.5400	10.4100	10.42	-0.856%	24,889,639	-9.789%
2025-02-26	10.5500	10.6282	10.4900	10.51	-0.095%	29,512,657	-10.561%
2025-02-25	10.5000	10.5700	10.4600	10.52	+0.286%	21,277,835	-10.646%
2025-02-24	10.5600	10.5600	10.4400	10.49	-0.474%	24,587,176	-10.391%
2025-02-21	10.5600	10.6200	10.4900	10.54	+0.095%	32,256,464	-10.816%
2025-02-20	10.4800	10.5550	10.4600	10.53	+0.573%	14,122,121	-10.731%
2025-02-19	10.4550	10.5200	10.4400	10.47	-0.191%	15,993,300	-10.220%
2025-02-18	10.4380	10.4900	10.4200	10.49	+0.575%	21,048,182	-10.391%
2025-02-14	10.3480	10.4500	10.3480	10.43	+1.066%	19,500,350	-9.875%
2025-02-13	10.1900	10.3300	10.1900	10.32	+1.375%	18,617,325	-8.915%
2025-02-12	10.0800	10.1900	10.0500	10.18	0.000%	17,771,772	-7.662%
2025-02-11	10.1600	10.1900	10.1000	10.18	+0.394%	20,189,312	-7.662%
2025-02-10	10.0920	10.1500	10.0500	10.14	+0.695%	15,155,280	-7.298%
2025-02-07	10.1300	10.1400	10.0300	10.07	-0.690%	17,484,649	-6.653%
2025-02-06	10.1100	10.1700	10.0900	10.14	+0.297%	12,992,024	-7.298%
2025-02-05	10.0600	10.1300	10.0548	10.11	+0.397%	20,428,531	-7.023%
2025-02-04	9.9300	10.0850	9.9000	10.07	+1.206%	20,591,659	-6.653%
2025-02-03	9.7200	10.0000	9.6900	9.95	-0.201%	22,042,636	-5.528%
2025-01-31	9.9700	10.0600	9.9100	9.97	-1.091%	29,535,162	-5.717%
2025-01-30	9.9200	10.0900	9.9099	10.08	+2.543%	32,131,322	-6.746%
2025-01-29	9.8700	9.9600	9.7900	9.83	-0.405%	16,356,789	-4.374%
2025-01-28	9.7000	9.8850	9.7000	9.87	+0.817%	26,399,863	-4.762%
2025-01-27	9.6900	9.8400	9.6550	9.79	+1.136%	27,544,301	-3.984%
2025-01-24	9.6450	9.7300	9.6300	9.68	+0.415%	16,109,295	-2.893%
2025-01-23	9.7100	9.7400	9.6200	9.64	-0.721%	19,724,843	-2.490%
2025-01-22	9.7150	9.7700	9.6700	9.71	-0.206%	14,541,900	-3.193%
2025-01-21	9.6450	9.7300	9.6300	9.73	+1.249%	16,502,527	-3.392%
2025-01-17	9.5800	9.6500	9.5600	9.61	+0.628%	17,587,343	-2.185%
2025-01-16	9.3900	9.5600	9.3800	9.55	+1.704%	17,453,082	-1.571%
2025-01-15	9.4000	9.4519	9.3100	9.39	+1.623%	12,836,000	+0.106%
2025-01-14	9.1550	9.2600	9.1550	9.24	+1.316%	15,245,777	+1.732%
2025-01-13	9.1450	9.1550	8.9600	9.12	-0.219%	22,304,779	+3.070%
2025-01-10	9.2100	9.2700	9.1300	9.14	-1.615%	23,245,322	+2.845%
2025-01-08	9.2550	9.3100	9.1700	9.29	-0.322%	15,305,566	+1.184%
2025-01-07	9.3300	9.4100	9.2600	9.32	0.000%	18,231,125	+0.858%
2025-01-06	9.4600	9.4700	9.3200	9.32	-1.271%	16,886,964	+0.858%
2025-01-03	9.3000	9.4800	9.2850	9.44	+1.724%	19,362,003	-0.424%
2025-01-02	9.2400	9.3800	9.2300	9.28	+0.760%	19,404,166	+1.293%
2024-12-31	9.1700	9.2700	9.1100	9.21	-0.432%	21,136,598	+2.063%
2024-12-30	9.3300	9.3300	9.1900	9.25	-0.857%	23,804,962	+1.622%
2024-12-27	9.3700	9.4300	9.2900	9.33	-0.533%	17,115,732	+0.750%
2024-12-26	9.4300	9.4500	9.3600	9.38	-0.950%	18,430,606	+0.213%
2024-12-24	9.4450	9.4700	9.3600	9.47	+0.212%	10,780,320	-0.739%
2024-12-23	9.4600	9.5000	9.3700	9.45	0.000%	14,485,495	-0.529%
2024-12-20	9.3000	9.5800	9.2700	9.45	+1.942%	30,573,399	-0.529%
2024-12-19	9.3700	9.4800	9.2400	9.27	-0.430%	21,120,066	+1.402%
2024-12-18	9.5750	9.6700	9.2800	9.31	-2.717%	20,880,951	+0.967%
2024-12-17	9.6300	9.7200	9.5600	9.57	-0.829%	15,861,969	-1.776%
2024-12-16	9.5700	9.6800	9.5550	9.65	+0.731%	14,893,322	-2.591%
2024-12-13	9.5450	9.5900	9.5000	9.58	+0.419%	12,310,268	-1.879%
2024-12-12	9.5900	9.6700	9.5400	9.54	-0.728%	11,983,883	-1.468%
2024-12-11	9.6350	9.6800	9.5500	9.61	0.000%	13,733,275	-2.185%
2024-12-10	9.6800	9.7200	9.6000	9.61	-0.723%	13,766,536	-2.185%
2024-12-09	9.6800	9.7500	9.6500	9.68	-0.309%	15,523,622	-2.893%
2024-12-06	9.5950	9.7200	9.5950	9.71	+1.675%	15,188,993	-3.193%
2024-12-05	9.5150	9.5700	9.4899	9.55	+0.421%	9,016,460	-1.571%
2024-12-04	9.4880	9.5300	9.4300	9.51	+0.316%	12,055,449	-1.157%
2024-12-03	9.5900	9.6500	9.4750	9.48	-1.250%	17,790,300	-0.844%
2024-12-02	9.6200	9.6400	9.5400	9.60	-0.621%	14,257,627	-2.083%
2024-11-29	9.6700	9.6800	9.6200	9.66	-1.025%	9,856,751	-2.692%
2024-11-27	9.6800	9.7900	9.6700	9.76	+1.245%	12,098,307	-3.689%
2024-11-26	9.7600	9.7600	9.5400	9.64	-1.128%	22,198,218	-2.490%
2024-11-25	9.8100	9.8400	9.7400	9.75	+0.103%	20,103,061	-3.590%
2024-11-22	9.7150	9.8000	9.7050	9.74	+0.412%	12,387,203	-3.491%
2024-11-21	9.6550	9.7400	9.6550	9.70	+0.518%	10,564,103	-3.093%
2024-11-20	9.6500	9.6800	9.5500	9.65	-0.207%	15,144,887	-2.591%
2024-11-19	9.6250	9.7400	9.6000	9.67	0.000%	12,458,888	-2.792%
2024-11-18	9.5500	9.6900	9.4800	9.67	+0.939%	14,217,239	-2.792%
2024-11-15	9.5200	9.6000	9.4000	9.58	+0.736%	15,913,453	-1.879%
2024-11-14	9.5100	9.6000	9.5000	9.51	-0.105%	11,340,649	-1.157%
2024-11-13	9.5300	9.5800	9.4800	9.52	+0.528%	16,793,704	-1.261%
2024-11-12	9.6200	9.6300	9.4300	9.47	-2.169%	19,739,804	-0.739%
2024-11-11	9.6600	9.7100	9.6200	9.68	+0.207%	14,286,556	-2.893%
2024-11-08	9.5300	9.7300	9.5300	9.66	+1.471%	20,474,969	-2.692%
2024-11-07	9.4000	9.5800	9.4000	9.52	+1.493%	20,984,146	-1.261%
2024-11-06	9.5200	9.5500	9.1500	9.38	-1.471%	36,948,857	+0.213%
2024-11-05	9.3600	9.5300	9.2900	9.52	+1.818%	22,078,336	-1.261%
2024-11-04	9.3200	9.4200	9.3100	9.35	+0.430%	23,208,834	+0.535%
2024-11-01	9.4000	9.4500	9.2900	9.31	0.000%	23,818,259	+0.967%
2024-10-31	9.4800	9.5100	9.3100	9.31	-3.122%	21,125,047	+0.967%
2024-10-30	9.5700	9.6300	9.5100	9.61	+0.734%	25,343,611	-2.185%
2024-10-29	9.5500	9.5950	9.3900	9.54	-1.037%	50,502,165	-1.468%
2024-10-28	9.9900	9.9900	9.6100	9.64	-2.920%	53,921,629	-2.490%
2024-10-25	9.9900	10.0600	9.9300	9.93	-0.101%	16,406,507	-5.337%
2024-10-24	10.0000	10.0175	9.8900	9.94	0.000%	19,926,047	-5.433%
2024-10-23	9.9900	10.1000	9.8700	9.94	-0.699%	38,678,058	-5.433%
2024-10-22	10.3450	10.3500	10.0100	10.01	-3.565%	33,859,191	-6.094%
2024-10-21	10.5900	10.5900	10.3500	10.38	-2.075%	19,048,456	-9.441%
2024-10-18	10.5100	10.6000	10.4900	10.60	+1.338%	13,082,950	-11.321%
2024-10-17	10.4500	10.5100	10.4500	10.46	-0.286%	11,139,638	-10.134%
2024-10-16	10.4950	10.5500	10.4800	10.49	+0.383%	14,680,383	-10.391%
2024-10-15	10.3700	10.4800	10.3650	10.45	+0.771%	14,002,444	-10.048%
2024-10-14	10.3000	10.3800	10.2650	10.37	+0.582%	9,782,361	-9.354%
2024-10-11	10.3550	10.3900	10.2900	10.31	-0.579%	11,148,230	-8.826%
2024-10-10	10.2800	10.3700	10.2550	10.37	+0.680%	12,062,311	-9.354%
2024-10-09	10.3400	10.3600	10.2800	10.30	-0.097%	9,724,617	-8.738%
2024-10-08	10.1700	10.3400	10.1400	10.31	+1.576%	13,474,850	-8.826%
2024-10-07	10.3280	10.3450	10.1300	10.15	-1.647%	15,633,710	-7.389%
2024-10-04	10.2980	10.3300	10.2000	10.32	+0.097%	15,275,446	-8.915%
2024-10-03	10.3000	10.3300	10.1900	10.31	+0.097%	13,303,257	-8.826%
2024-10-02	10.2600	10.3050	10.2300	10.30	+0.292%	10,593,827	-8.738%
2024-10-01	10.4400	10.4600	10.1800	10.27	-1.816%	21,164,129	-8.471%
2024-09-30	10.4100	10.4800	10.3600	10.46	-0.665%	13,320,118	-10.134%
2024-09-27	10.4800	10.5500	10.4000	10.53	+1.250%	17,225,237	-10.731%
2024-09-26	10.4500	10.4600	10.3300	10.40	+0.289%	15,633,535	-9.615%
2024-09-25	10.4500	10.4700	10.3500	10.37	-0.955%	16,087,033	-9.354%
2024-09-24	10.4000	10.5199	10.3900	10.47	+1.159%	23,604,177	-10.220%
2024-09-23	10.5100	10.5300	10.3200	10.35	-1.335%	23,018,839	-9.179%
2024-09-20	10.6300	10.6700	10.4700	10.49	-0.663%	26,681,872	-10.391%
2024-09-19	10.8400	10.8500	10.5300	10.56	-0.938%	22,712,365	-10.985%
2024-09-18	10.5800	10.7250	10.5200	10.66	+0.947%	17,124,558	-11.820%
2024-09-17	10.5700	10.6500	10.5500	10.56	+0.095%	15,490,622	-10.985%
2024-09-16	10.4000	10.5700	10.3800	10.55	+1.932%	20,214,095	-10.900%
2024-09-13	10.2800	10.3500	10.2600	10.35	+1.173%	14,115,237	-9.179%
2024-09-12	10.2020	10.2400	10.1500	10.23	+0.491%	10,325,542	-8.113%
2024-09-11	10.2200	10.2500	10.1100	10.18	-0.780%	17,958,890	-7.662%
2024-09-10	10.2200	10.2700	10.2000	10.26	+0.490%	10,657,874	-8.382%
2024-09-09	10.2300	10.2700	10.2000	10.21	0.000%	15,254,262	-7.933%
2024-09-06	10.2600	10.2900	10.1800	10.21	-0.390%	12,168,861	-7.933%
2024-09-05	10.2000	10.2600	10.1900	10.25	+0.787%	11,748,976	-8.293%
2024-09-04	10.2100	10.2500	10.1300	10.17	-0.392%	11,736,983	-7.571%
2024-09-03	10.1500	10.2600	10.1300	10.21	0.000%	12,151,439	-7.933%
2024-08-30	10.1600	10.2700	10.1600	10.21	-0.681%	14,236,437	-7.933%
2024-08-29	10.2900	10.3200	10.2400	10.28	0.000%	14,513,604	-8.560%
2024-08-28	10.2700	10.3600	10.2400	10.28	+0.195%	13,293,485	-8.560%
2024-08-27	10.2910	10.3300	10.2500	10.26	-0.485%	9,701,204	-8.382%
2024-08-26	10.2300	10.3500	10.2200	10.31	+1.178%	13,820,550	-8.826%
2024-08-23	10.1500	10.2400	10.1300	10.19	+0.891%	16,431,650	-7.753%
2024-08-22	10.1700	10.1700	10.0900	10.10	-0.493%	8,568,119	-6.931%
2024-08-21	10.1500	10.1800	10.1000	10.15	+0.296%	10,971,360	-7.389%
2024-08-20	10.1700	10.2000	10.1000	10.12	-0.394%	8,571,518	-7.115%
2024-08-19	10.1400	10.1900	10.1300	10.16	+0.594%	13,434,146	-7.480%
2024-08-16	10.0400	10.1400	10.0300	10.10	+0.598%	9,560,736	-6.931%
2024-08-15	10.0000	10.1100	9.9600	10.04	+0.400%	12,260,402	-6.375%
2024-08-14	10.0000	10.0300	9.9800	10.00	0.000%	8,356,292	-6.000%
2024-08-13	10.0300	10.0500	9.9800	10.00	+0.503%	11,146,872	-6.000%
2024-08-12	10.0900	10.1000	9.6500	9.95	-1.388%	10,018,678	-5.528%
2024-08-09	10.0900	10.1200	10.0100	10.09	+0.199%	11,951,540	-6.838%
2024-08-08	10.0300	10.1100	9.9700	10.07	+1.206%	11,929,564	-6.653%
2024-08-07	10.0700	10.1400	9.9500	9.95	-0.400%	13,173,523	-5.528%
2024-08-06	9.8500	10.0200	9.8000	9.99	+2.147%	17,232,570	-5.906%
2024-08-05	9.6600	9.9900	9.5300	9.78	-2.783%	29,405,344	-3.885%
2024-08-02	9.9700	10.1000	9.8800	10.06	-0.198%	25,961,404	-6.561%
2024-08-01	10.0400	10.0800	9.9400	10.08	+0.699%	21,500,121	-6.746%
2024-07-31	10.0700	10.1000	9.9750	10.01	-1.379%	17,505,090	-6.094%
2024-07-30	10.1400	10.1800	10.1001	10.15	+0.495%	12,875,970	-7.389%
2024-07-29	10.1100	10.2000	10.0800	10.10	+0.498%	14,677,306	-6.931%
2024-07-26	9.9700	10.0750	9.9050	10.05	+1.824%	22,781,737	-6.468%
2024-07-25	9.9700	10.0600	9.8700	9.87	-0.704%	22,139,592	-4.762%
2024-07-24	10.2900	10.3400	9.9200	9.94	-3.682%	25,988,470	-5.433%
2024-07-23	10.0700	10.3400	10.0600	10.32	+0.683%	22,739,409	-8.915%
2024-07-22	10.2800	10.3400	10.2100	10.25	+0.294%	18,315,777	-8.293%
2024-07-19	10.2500	10.3200	10.1500	10.22	-0.680%	11,715,579	-8.023%
2024-07-18	10.3600	10.4900	10.2300	10.29	-0.867%	14,725,391	-8.649%
2024-07-17	10.4900	10.5700	10.3700	10.38	-1.237%	14,744,385	-9.441%
2024-07-16	10.4100	10.5300	10.3900	10.51	+1.350%	18,573,124	-10.561%
2024-07-15	10.4500	10.5000	10.3200	10.37	-0.766%	19,442,559	-9.354%
2024-07-12	10.1500	10.5300	10.1500	10.45	+2.956%	29,090,161	-10.048%
2024-07-11	10.0000	10.1600	9.9900	10.15	+2.525%	19,866,789	-7.389%
2024-07-10	9.7800	9.9000	9.7750	9.90	+1.643%	13,983,598	-5.051%
2024-07-09	9.6800	9.7900	9.6200	9.74	+0.620%	10,417,683	-3.491%
2024-07-08	9.7800	9.7900	9.6800	9.68	-0.718%	7,761,480	-2.893%
2024-07-05	9.6700	9.7500	9.6500	9.75	+0.619%	5,835,017	-3.590%
2024-07-03	9.6500	9.7300	9.6350	9.69	+0.311%	6,382,819	-2.993%
2024-07-02	9.4900	9.6700	9.4800	9.66	+1.899%	12,916,483	-2.692%
2024-07-01	9.5600	9.5800	9.3600	9.48	-0.629%	17,252,307	-0.844%
2024-06-28	9.5900	9.6100	9.5000	9.54	-1.037%	11,600,739	-1.468%
2024-06-27	9.7080	9.7080	9.6000	9.64	-0.310%	13,859,255	-2.490%
2024-06-26	9.7500	9.7500	9.6300	9.67	-0.922%	12,978,457	-2.792%
2024-06-25	9.8600	9.8600	9.7300	9.76	-0.914%	11,460,806	-3.689%
2024-06-24	9.7600	9.8900	9.7550	9.85	+0.922%	11,535,935	-4.569%
2024-06-21	9.7900	9.8000	9.7200	9.76	-0.306%	14,339,567	-3.689%
2024-06-20	9.7400	9.8300	9.7400	9.79	+0.617%	11,603,549	-3.984%
2024-06-18	9.7200	9.7600	9.6750	9.73	0.000%	11,089,213	-3.392%
2024-06-17	9.7700	9.8300	9.7200	9.73	-0.613%	10,427,341	-3.392%
2024-06-14	9.8000	9.8800	9.7600	9.79	-0.811%	14,841,638	-3.984%
2024-06-13	9.7300	9.9000	9.7200	9.87	+1.439%	12,423,259	-4.762%
2024-06-12	9.7300	9.8700	9.6700	9.73	+1.778%	16,396,928	-3.392%
2024-06-11	9.6500	9.6800	9.5236	9.56	-1.035%	10,246,269	-1.674%
2024-06-10	9.6400	9.7150	9.6200	9.66	0.000%	8,708,078	-2.692%
2024-06-07	9.6300	9.7000	9.5900	9.66	-0.719%	7,742,774	-2.692%
2024-06-06	9.7800	9.8200	9.7100	9.73	-0.815%	13,182,059	-3.392%
2024-06-05	9.7500	9.8200	9.6800	9.81	+0.926%	7,975,233	-4.179%
2024-06-04	9.6800	9.7500	9.6400	9.72	0.000%	8,034,792	-3.292%
2024-06-03	9.6100	9.7300	9.5800	9.72	+1.356%	10,715,078	-3.292%
2024-05-31	9.4900	9.6000	9.4800	9.59	0.000%	9,835,312	-1.981%
2024-05-30	9.5500	9.6100	9.5000	9.59	+1.267%	12,597,896	-1.981%
2024-05-29	9.5400	9.5400	9.4200	9.47	-1.251%	14,971,982	-0.739%
2024-05-28	9.7100	9.7300	9.5750	9.59	-0.519%	10,569,559	-1.981%
2024-05-24	9.6300	9.6600	9.5900	9.64	+0.837%	8,732,278	-2.490%
2024-05-23	9.8000	9.8100	9.5400	9.56	-2.149%	12,136,719	-1.674%
2024-05-22	9.8800	9.8800	9.7600	9.77	-1.113%	8,534,328	-3.787%
2024-05-21	9.8100	9.8900	9.8010	9.88	+0.714%	6,968,107	-4.858%
2024-05-20	9.9000	9.9200	9.8100	9.81	-0.909%	8,402,628	-4.179%
2024-05-17	9.8900	9.9100	9.8500	9.90	+0.101%	6,163,471	-5.051%
2024-05-16	9.8700	9.9300	9.8250	9.89	+0.203%	9,977,123	-4.954%
2024-05-15	9.8500	9.8900	9.8100	9.87	+1.127%	13,148,487	-4.762%
2024-05-14	9.7300	9.7750	9.7200	9.76	+0.619%	11,887,591	-3.689%
2024-05-13	9.7200	9.7500	9.6800	9.70	+0.414%	7,174,914	-3.093%
2024-05-10	9.6400	9.6750	9.6200	9.66	+0.207%	11,332,047	-2.692%
2024-05-09	9.5399	9.6500	9.5200	9.64	+1.154%	8,597,073	-2.490%
2024-05-08	9.4700	9.5700	9.4500	9.53	+0.105%	7,826,133	-1.364%
2024-05-07	9.6300	9.7900	9.5100	9.52	-0.210%	9,676,874	-1.261%
2024-05-06	9.4400	9.5400	9.4400	9.54	+1.489%	9,007,366	-1.468%
2024-05-03	9.4000	9.4900	9.3550	9.40	+1.075%	12,480,204	0.000%
2024-05-02	9.3200	9.3500	9.2600	9.30	+0.541%	9,348,129	+1.075%
2024-05-01	9.1500	9.3400	9.1400	9.25	+1.093%	17,546,375	+1.622%
2024-04-30	9.1800	9.2300	9.1300	9.15	-0.974%	8,821,128	+2.732%
2024-04-29	9.2500	9.3250	9.2300	9.24	-0.965%	10,170,301	+1.732%
2024-04-26	9.2750	9.3900	9.2500	9.33	+0.974%	13,151,223	+0.750%
2024-04-25	9.3000	9.3200	9.1600	9.24	-1.282%	18,823,989	+1.732%
2024-04-24	9.3250	9.3750	9.2350	9.36	-0.107%	11,670,082	+0.427%
2024-04-23	9.1000	9.3800	9.0000	9.37	+1.848%	18,353,743	+0.320%
2024-04-22	9.1800	9.2397	9.1400	9.20	+0.546%	12,548,944	+2.174%
2024-04-19	9.0700	9.2000	9.0600	9.15	+0.993%	10,143,875	+2.732%
2024-04-18	9.0400	9.1200	9.0100	9.06	+0.221%	12,762,492	+3.753%
2024-04-17	9.0200	9.1100	9.0000	9.04	+0.893%	7,586,013	+3.982%
2024-04-16	9.1100	9.1400	8.9200	8.96	-1.862%	13,903,323	+4.911%
2024-04-15	9.3200	9.3650	9.0400	9.13	-1.933%	13,509,718	+2.957%
2024-04-12	9.3500	9.4100	9.3100	9.31	-0.852%	9,850,356	+0.967%
2024-04-11	9.4050	9.4800	9.2350	9.39	+0.751%	14,234,092	+0.106%
2024-04-10	9.6000	9.6500	9.3000	9.32	-4.703%	22,399,006	+0.858%
2024-04-09	9.7200	9.7800	9.6800	9.78	+0.825%	7,639,161	-3.885%
2024-04-08	9.7150	9.7200	9.6200	9.70	+0.414%	8,030,090	-3.093%
2024-04-05	9.6200	9.7000	9.6000	9.66	+0.104%	6,054,627	-2.692%
2024-04-04	9.7500	9.8150	9.6500	9.65	-0.413%	6,368,777	-2.591%
2024-04-03	9.6500	9.6900	9.6100	9.69	-0.103%	9,357,644	-2.993%
2024-04-02	9.7200	9.8150	9.6999	9.70	-1.020%	7,919,253	-3.093%
2024-04-01	9.8900	9.8900	9.7500	9.80	-1.010%	7,476,455	-4.082%
2024-03-28	9.7800	9.9100	9.7800	9.90	+1.124%	10,238,191	-5.051%
2024-03-27	9.6800	9.8000	9.6520	9.79	+0.513%	7,269,122	-3.984%
2024-03-26	9.8900	9.8930	9.7400	9.74	-1.217%	10,352,897	-3.491%
2024-03-25	9.8200	9.8800	9.7900	9.86	+0.818%	8,955,615	-4.665%
2024-03-22	9.8650	9.9200	9.7700	9.78	-0.509%	10,185,052	-3.885%
2024-03-21	9.7800	9.8700	9.7400	9.83	+0.924%	9,580,679	-4.374%
2024-03-20	9.5900	9.8000	9.5600	9.74	+1.564%	15,455,020	-3.491%
2024-03-19	9.5800	9.6450	9.5400	9.59	-0.104%	8,667,527	-1.981%
2024-03-18	9.6600	9.6700	9.5750	9.60	-0.312%	9,674,275	-2.083%
2024-03-15	9.5800	9.7200	9.5500	9.63	+0.104%	16,690,140	-2.388%
2024-03-14	9.8300	9.8600	9.5900	9.62	-2.434%	8,534,469	-2.287%
2024-03-13	9.8600	9.8950	9.8100	9.86	+0.203%	8,633,280	-4.665%
2024-03-12	9.8500	9.8500	9.7700	9.84	+0.204%	6,927,288	-4.472%
2024-03-11	9.7500	9.9200	9.7200	9.82	+0.925%	12,686,878	-4.277%
2024-03-08	9.7300	9.8200	9.6700	9.73	+1.038%	9,849,179	-3.392%
2024-03-07	9.6450	9.7100	9.6200	9.63	+0.522%	7,709,516	-2.388%
2024-03-06	9.5800	9.6300	9.5501	9.58	+0.736%	9,715,115	-1.879%
2024-03-05	9.4800	9.5800	9.4600	9.51	+0.105%	9,587,456	-1.157%
2024-03-04	9.5800	9.6000	9.4800	9.50	-0.835%	10,519,471	-1.053%
2024-03-01	9.5300	9.6000	9.4750	9.58	+0.209%	10,378,373	-1.879%
2024-02-29	9.4800	9.5900	9.4200	9.56	+1.810%	15,277,875	-1.674%
2024-02-28	9.4000	9.4600	9.3700	9.39	-1.881%	10,670,535	+0.106%
2024-02-27	9.5900	9.6350	9.5000	9.57	+0.314%	13,170,786	-1.776%
2024-02-26	9.5300	9.5900	9.4901	9.54	+0.315%	9,585,156	-1.468%
2024-02-23	9.4600	9.5800	9.4250	9.51	+0.635%	9,525,375	-1.157%
2024-02-22	9.4800	9.5800	9.4400	9.45	-0.316%	9,805,269	-0.529%
2024-02-21	9.4800	9.5199	9.4100	9.48	-0.211%	6,158,336	-0.844%
2024-02-20	9.4600	9.5300	9.4200	9.50	+0.211%	10,613,794	-1.053%
2024-02-16	9.4300	9.5900	9.3697	9.48	-0.837%	9,606,398	-0.844%
2024-02-15	9.3200	9.6300	9.3000	9.56	+3.351%	14,945,794	-1.674%
2024-02-14	9.2800	9.3400	9.2000	9.25	+0.434%	11,626,135	+1.622%
2024-02-13	9.3300	9.3477	9.1500	9.21	-3.459%	18,158,239	+2.063%
2024-02-12	9.4600	9.6000	9.4000	9.54	+1.059%	12,588,007	-1.468%
2024-02-09	9.4000	9.4700	9.3400	9.44	+0.963%	10,127,141	-0.424%
2024-02-08	9.3000	9.4200	9.2500	9.35	+0.322%	11,639,505	+0.535%
2024-02-07	9.4900	9.5100	9.2500	9.32	-1.688%	13,221,217	+0.858%
2024-02-06	9.3900	9.5200	9.3500	9.48	+0.958%	8,274,284	-0.844%
2024-02-05	9.4300	9.4400	9.2200	9.39	-1.675%	16,396,532	+0.106%
2024-02-02	9.4700	9.6099	9.4100	9.55	-1.241%	13,647,069	-1.571%
2024-02-01	9.5600	9.7000	9.3400	9.67	+2.004%	17,807,613	-2.792%
2024-01-31	9.6100	9.6900	9.4700	9.48	-1.147%	14,116,297	-0.844%
2024-01-30	9.7700	9.7701	9.5900	9.59	-3.327%	13,543,129	-1.981%
2024-01-29	9.8500	9.9500	9.7800	9.92	+1.121%	12,980,973	-5.242%
2024-01-26	9.8550	9.8950	9.8000	9.81	-0.102%	10,275,859	-4.179%
2024-01-25	9.7700	9.8500	9.7000	9.82	+1.029%	11,862,804	-4.277%
2024-01-24	9.8500	9.9200	9.7100	9.72	-0.308%	14,822,949	-3.292%
2024-01-23	9.6000	9.7950	9.5200	9.75	+0.515%	26,033,449	-3.590%
2024-01-22	9.8500	9.8890	9.6300	9.70	-0.919%	15,674,227	-3.093%
2024-01-19	9.8100	9.8168	9.5200	9.79	+0.307%	17,837,796	-3.984%