AGNC
AGNC Investment Corp. Common Stock
stockNASDAQ
At CloseNov 2, 2026 3:59:55 PM EST
8.69USD+0.462%(+0.04)23,108,312
Pre-marketNov 2, 2026 9:29:30 AM EST
8.70USD+0.578%(+0.05)
After-hoursNov 2, 2026 4:57:30 PM EST
8.6822USD-0.090%(-0.0078)
AGNC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.6800 | 8.7700 | 8.6300 | 8.6900 | +0.462% | 23,108,312 | 0.000% | |
| 2026-10-30 | 8.8450 | 8.8900 | 8.6200 | 8.6500 | -3.352% | 23,610,311 | +0.462% | Div $0.120 |
| 2026-10-29 | 8.9200 | 9.0100 | 8.8700 | 8.9500 | +1.016% | 20,972,124 | -2.905% | |
| 2026-10-28 | 8.8800 | 8.8950 | 8.7900 | 8.8600 | -0.113% | 21,967,896 | -1.919% | |
| 2026-10-27 | 8.7950 | 8.8800 | 8.7300 | 8.8700 | +1.025% | 25,186,465 | -2.029% | |
| 2026-10-26 | 8.8350 | 8.9400 | 8.7600 | 8.7800 | -0.679% | 19,094,187 | -1.025% | |
| 2026-10-23 | 8.9100 | 8.9650 | 8.7400 | 8.8400 | -0.562% | 24,671,641 | -1.697% | |
| 2026-10-22 | 8.7800 | 9.0550 | 8.7750 | 8.8900 | +1.253% | 30,539,799 | -2.250% | |
| 2026-10-21 | 8.9400 | 8.9500 | 8.7600 | 8.7800 | -0.227% | 29,800,618 | -1.025% | |
| 2026-10-20 | 8.3950 | 8.8600 | 8.3800 | 8.8000 | +4.265% | 37,279,974 | -1.250% | |
| 2026-10-19 | 8.6800 | 8.6900 | 8.3900 | 8.4400 | -3.211% | 42,637,995 | +2.962% | |
| 2026-10-16 | 8.8400 | 8.8950 | 8.7000 | 8.7200 | -1.134% | 22,539,864 | -0.344% | |
| 2026-10-15 | 8.7180 | 8.9400 | 8.7100 | 8.8200 | +2.439% | 31,312,948 | -1.474% | |
| 2026-10-14 | 8.5050 | 8.6200 | 8.4500 | 8.6100 | 0.000% | 24,169,471 | +0.929% | |
| 2026-10-13 | 8.7800 | 8.8150 | 8.5000 | 8.6100 | -0.806% | 26,618,905 | +0.929% | |
| 2026-10-12 | 8.6700 | 8.7700 | 8.5750 | 8.6800 | +0.115% | 28,552,983 | +0.115% | |
| 2026-10-09 | 8.7000 | 8.7200 | 8.5100 | 8.6700 | -0.115% | 32,605,622 | +0.231% | |
| 2026-10-08 | 8.4200 | 8.6900 | 8.4100 | 8.6800 | +2.600% | 43,567,817 | +0.115% | |
| 2026-10-07 | 8.6050 | 8.6200 | 8.4200 | 8.4600 | -2.759% | 43,637,587 | +2.719% | |
| 2026-10-06 | 8.7000 | 8.7300 | 8.5900 | 8.7000 | +0.578% | 32,839,482 | -0.115% | |
| 2026-10-05 | 8.7900 | 8.8400 | 8.6200 | 8.6500 | -1.593% | 43,350,886 | +0.462% | |
| 2026-10-02 | 9.0600 | 9.1300 | 8.7700 | 8.7900 | -1.788% | 39,792,828 | -1.138% | |
| 2026-10-01 | 9.0400 | 9.0700 | 8.8700 | 8.9500 | -1.323% | 51,031,976 | -2.905% | |
| 2026-09-30 | 9.4100 | 9.4300 | 9.0500 | 9.0700 | -4.021% | 54,968,778 | -4.190% | Div $0.120 |
| 2026-09-29 | 9.5000 | 9.5200 | 9.3300 | 9.4500 | -0.106% | 39,480,502 | -8.042% | |
| 2026-09-28 | 9.5600 | 9.6800 | 9.4300 | 9.4600 | -1.663% | 46,833,623 | -8.140% | |
| 2026-09-25 | 9.6750 | 9.7000 | 9.5100 | 9.6200 | 0.000% | 35,023,676 | -9.667% | |
| 2026-09-24 | 9.9100 | 9.9300 | 9.6000 | 9.6200 | -2.926% | 41,901,806 | -9.667% | |
| 2026-09-23 | 10.0750 | 10.0850 | 9.8600 | 9.9100 | -1.784% | 29,237,240 | -12.311% | |
| 2026-09-22 | 10.0400 | 10.1000 | 9.9700 | 10.0900 | +1.204% | 27,116,906 | -13.875% | |
| 2026-09-21 | 9.9200 | 10.0300 | 9.8600 | 9.9700 | +1.013% | 29,906,330 | -12.839% | |
| 2026-09-18 | 9.9000 | 10.0000 | 9.8300 | 9.8700 | -0.404% | 188,214,675 | -11.955% | |
| 2026-09-17 | 10.0700 | 10.1000 | 9.9100 | 9.9100 | +0.304% | 32,103,574 | -12.311% | |
| 2026-09-16 | 10.0100 | 10.1150 | 9.7850 | 9.8800 | -0.803% | 39,298,575 | -12.045% | |
| 2026-09-15 | 10.0900 | 10.1300 | 9.9400 | 9.9600 | -1.288% | 28,437,040 | -12.751% | |
| 2026-09-14 | 10.0600 | 10.2000 | 10.0200 | 10.0900 | -0.591% | 27,149,000 | -13.875% | |
| 2026-09-11 | 10.2850 | 10.3350 | 10.1500 | 10.1500 | -0.393% | 26,647,168 | -14.384% | |
| 2026-09-10 | 10.5250 | 10.5400 | 10.1700 | 10.1900 | -3.045% | 37,558,106 | -14.720% | |
| 2026-09-09 | 10.7100 | 10.7550 | 10.5000 | 10.5100 | -1.592% | 30,217,780 | -17.317% | |
| 2026-09-08 | 10.7520 | 10.8650 | 10.6700 | 10.6800 | +0.282% | 37,543,618 | -18.633% | |
| 2026-09-04 | 10.6100 | 10.7300 | 10.5700 | 10.6500 | -0.094% | 16,562,918 | -18.404% | |
| 2026-09-03 | 10.7000 | 10.7600 | 10.5750 | 10.6600 | +0.377% | 15,770,281 | -18.480% | |
| 2026-09-02 | 10.6300 | 10.6500 | 10.5700 | 10.6200 | +0.189% | 18,853,694 | -18.173% | |
| 2026-09-01 | 10.6500 | 10.7400 | 10.5800 | 10.6000 | -1.212% | 16,193,153 | -18.019% | |
| 2026-08-31 | 10.7400 | 10.8389 | 10.6800 | 10.7300 | -1.560% | 16,710,394 | -19.012% | Div $0.120 |
| 2026-08-28 | 10.9500 | 11.0000 | 10.8800 | 10.9000 | -0.366% | 20,394,261 | -20.275% | |
| 2026-08-27 | 10.8200 | 10.9600 | 10.7900 | 10.9400 | +1.203% | 12,494,435 | -20.567% | |
| 2026-08-26 | 10.9200 | 10.9300 | 10.8100 | 10.8100 | -0.917% | 12,299,646 | -19.611% | |
| 2026-08-25 | 11.0150 | 11.0301 | 10.8800 | 10.9100 | -0.638% | 13,773,036 | -20.348% | |
| 2026-08-24 | 10.9100 | 11.0000 | 10.8400 | 10.9800 | +0.826% | 14,103,323 | -20.856% | |
| 2026-08-21 | 10.9700 | 11.0000 | 10.8800 | 10.8900 | -0.275% | 10,216,106 | -20.202% | |
| 2026-08-20 | 11.0300 | 11.1000 | 10.8900 | 10.9200 | -1.444% | 12,638,792 | -20.421% | |
| 2026-08-19 | 11.0000 | 11.1300 | 10.9700 | 11.0800 | +1.465% | 17,359,461 | -21.570% | |
| 2026-08-18 | 10.9550 | 10.9700 | 10.8900 | 10.9200 | -0.274% | 11,326,219 | -20.421% | |
| 2026-08-17 | 10.9500 | 11.0100 | 10.9000 | 10.9500 | -0.091% | 11,619,947 | -20.639% | |
| 2026-08-14 | 10.9800 | 11.0800 | 10.9400 | 10.9600 | 0.000% | 12,215,143 | -20.712% | |
| 2026-08-13 | 10.9600 | 10.9900 | 10.8700 | 10.9600 | +0.735% | 14,084,855 | -20.712% | |
| 2026-08-12 | 10.9500 | 11.0200 | 10.8700 | 10.8800 | -0.092% | 16,630,306 | -20.129% | |
| 2026-08-11 | 10.7700 | 10.8900 | 10.7209 | 10.8900 | +1.208% | 14,345,107 | -20.202% | |
| 2026-08-10 | 10.8450 | 10.8500 | 10.6400 | 10.7600 | -0.738% | 14,080,088 | -19.238% | |
| 2026-08-07 | 10.6500 | 10.9300 | 10.6500 | 10.8400 | +2.168% | 18,004,025 | -19.834% | |
| 2026-08-06 | 10.6700 | 10.7300 | 10.5800 | 10.6100 | -0.562% | 19,340,421 | -18.096% | |
| 2026-08-05 | 10.6500 | 10.7200 | 10.5300 | 10.6700 | +0.282% | 15,283,246 | -18.557% | |
| 2026-08-04 | 10.7000 | 10.7700 | 10.6000 | 10.6400 | 0.000% | 26,254,192 | -18.327% | |
| 2026-08-03 | 10.7000 | 10.8100 | 10.6000 | 10.6400 | -0.188% | 23,616,056 | -18.327% | |
| 2026-07-31 | 10.7500 | 10.7700 | 10.6200 | 10.6600 | -2.381% | 19,248,731 | -18.480% | Div $0.120 |
| 2026-07-30 | 10.9500 | 10.9900 | 10.8100 | 10.9200 | +0.183% | 24,276,615 | -20.421% | |
| 2026-07-29 | 11.0300 | 11.0600 | 10.8700 | 10.9000 | -1.536% | 23,430,043 | -20.275% | |
| 2026-07-28 | 10.7000 | 11.0950 | 10.6700 | 11.0700 | +4.041% | 31,272,839 | -21.500% | |
| 2026-07-27 | 10.6550 | 10.7000 | 10.5950 | 10.6400 | +0.472% | 17,827,394 | -18.327% | |
| 2026-07-24 | 10.6200 | 10.6666 | 10.5500 | 10.5900 | +0.284% | 22,111,503 | -17.941% | |
| 2026-07-23 | 10.6000 | 10.6500 | 10.4600 | 10.5600 | -1.493% | 23,668,453 | -17.708% | |
| 2026-07-22 | 10.8850 | 10.9100 | 10.6800 | 10.7200 | -0.557% | 25,027,100 | -18.937% | |
| 2026-07-21 | 11.0300 | 11.1600 | 10.7000 | 10.7800 | -1.282% | 24,382,745 | -19.388% | |
| 2026-07-20 | 11.2700 | 11.2850 | 10.9000 | 10.9200 | -2.674% | 23,379,087 | -20.421% | |
| 2026-07-17 | 11.3500 | 11.4000 | 11.1600 | 11.2200 | -1.837% | 23,930,130 | -22.549% | |
| 2026-07-16 | 11.3250 | 11.4500 | 11.3100 | 11.4300 | +0.972% | 15,055,603 | -23.972% | |
| 2026-07-15 | 11.2400 | 11.4400 | 11.2150 | 11.3200 | +1.252% | 16,125,012 | -23.233% | |
| 2026-07-14 | 11.0800 | 11.2400 | 11.0501 | 11.1800 | +1.729% | 14,126,361 | -22.272% | |
| 2026-07-13 | 11.1200 | 11.1400 | 10.9500 | 10.9900 | -1.258% | 15,081,731 | -20.928% | |
| 2026-07-10 | 11.1200 | 11.1800 | 11.0600 | 11.1300 | +0.542% | 12,156,020 | -21.923% | |
| 2026-07-09 | 10.9900 | 11.1600 | 10.9100 | 11.0700 | +1.188% | 13,624,994 | -21.500% | |
| 2026-07-08 | 11.0800 | 11.1100 | 10.9000 | 10.9400 | -1.619% | 12,852,187 | -20.567% | |
| 2026-07-07 | 11.1700 | 11.2500 | 11.0550 | 11.1200 | -0.448% | 14,462,291 | -21.853% | |
| 2026-07-06 | 10.9800 | 11.2200 | 10.9700 | 11.1700 | +1.545% | 21,105,632 | -22.202% | |
| 2026-07-02 | 10.8850 | 11.0000 | 10.8100 | 11.0000 | +1.946% | 16,187,549 | -21.000% | |
| 2026-07-01 | 10.8200 | 10.9100 | 10.7620 | 10.7900 | -1.009% | 14,539,015 | -19.462% | |
| 2026-06-30 | 10.7900 | 11.0300 | 10.7800 | 10.9000 | -0.909% | 21,009,596 | -20.275% | Div $0.120 |
| 2026-06-29 | 10.9000 | 11.0000 | 10.7850 | 11.0000 | +0.917% | 25,083,499 | -21.000% | |
| 2026-06-26 | 10.6200 | 10.9100 | 10.5900 | 10.9000 | +2.637% | 33,687,432 | -20.275% | |
| 2026-06-25 | 10.5000 | 10.6500 | 10.4600 | 10.6200 | +1.239% | 12,990,309 | -18.173% | |
| 2026-06-24 | 10.4550 | 10.5500 | 10.4500 | 10.4900 | +0.479% | 11,262,222 | -17.159% | |
| 2026-06-23 | 10.3350 | 10.4500 | 10.3000 | 10.4400 | +0.578% | 12,446,834 | -16.762% | |
| 2026-06-22 | 10.3600 | 10.4450 | 10.3490 | 10.3800 | 0.000% | 11,867,210 | -16.281% | |
| 2026-06-18 | 10.3800 | 10.4200 | 10.3200 | 10.3800 | +0.777% | 19,081,020 | -16.281% | |
| 2026-06-17 | 10.5650 | 10.5900 | 10.2300 | 10.3000 | -2.462% | 16,399,659 | -15.631% | |
| 2026-06-16 | 10.4900 | 10.6200 | 10.4800 | 10.5600 | +0.956% | 11,449,122 | -17.708% | |
| 2026-06-15 | 10.4600 | 10.5500 | 10.4001 | 10.4600 | +1.455% | 13,246,909 | -16.922% | |
| 2026-06-12 | 10.3350 | 10.3750 | 10.2900 | 10.3100 | +0.097% | 12,412,786 | -15.713% | |
| 2026-06-11 | 10.2500 | 10.3600 | 10.2200 | 10.3000 | +1.179% | 13,632,521 | -15.631% | |
| 2026-06-10 | 10.2500 | 10.3698 | 10.1700 | 10.1800 | -1.261% | 17,007,306 | -14.637% | |
| 2026-06-09 | 10.1900 | 10.3200 | 10.1700 | 10.3100 | +1.978% | 12,636,035 | -15.713% | |
| 2026-06-08 | 10.2000 | 10.2700 | 10.0650 | 10.1100 | -0.590% | 14,370,006 | -14.045% | |
| 2026-06-05 | 10.2200 | 10.2900 | 10.1500 | 10.1700 | -1.166% | 10,912,667 | -14.553% | |
| 2026-06-04 | 10.2100 | 10.4100 | 10.2100 | 10.2900 | +1.180% | 15,649,290 | -15.549% | |
| 2026-06-03 | 10.1250 | 10.2300 | 10.0800 | 10.1700 | -0.294% | 10,501,423 | -14.553% | |
| 2026-06-02 | 10.2200 | 10.3299 | 10.1900 | 10.2000 | -0.293% | 11,744,161 | -14.804% | |
| 2026-06-01 | 10.1900 | 10.3700 | 10.1200 | 10.2300 | -1.729% | 14,763,800 | -15.054% | |
| 2026-05-29 | 10.4050 | 10.4400 | 10.3550 | 10.4100 | -1.327% | 14,947,759 | -16.523% | Div $0.120 |
| 2026-05-28 | 10.4750 | 10.5650 | 10.4400 | 10.5500 | +0.381% | 16,530,221 | -17.630% | |
| 2026-05-27 | 10.4650 | 10.6150 | 10.4450 | 10.5100 | +0.767% | 14,273,276 | -17.317% | |
| 2026-05-26 | 10.2950 | 10.4500 | 10.2500 | 10.4300 | +2.155% | 15,649,175 | -16.683% | |
| 2026-05-22 | 10.3050 | 10.3400 | 10.1800 | 10.2100 | -0.487% | 11,690,369 | -14.887% | |
| 2026-05-21 | 10.1850 | 10.2900 | 10.0900 | 10.2600 | +0.098% | 15,496,664 | -15.302% | |
| 2026-05-20 | 10.1300 | 10.2900 | 10.0900 | 10.2500 | +1.185% | 21,655,999 | -15.220% | |
| 2026-05-19 | 10.2500 | 10.2700 | 10.1100 | 10.1300 | -1.650% | 16,400,198 | -14.215% | |
| 2026-05-18 | 10.4100 | 10.4350 | 10.2800 | 10.3000 | -0.387% | 16,824,067 | -15.631% | |
| 2026-05-15 | 10.4800 | 10.4900 | 10.3200 | 10.3400 | -1.991% | 18,604,300 | -15.957% | |
| 2026-05-14 | 10.6800 | 10.7200 | 10.5500 | 10.5500 | -0.753% | 11,879,958 | -17.630% | |
| 2026-05-13 | 10.7200 | 10.7200 | 10.6200 | 10.6300 | -1.024% | 13,871,733 | -18.250% | |
| 2026-05-12 | 10.7550 | 10.8200 | 10.7050 | 10.7400 | -0.556% | 12,384,934 | -19.088% | |
| 2026-05-11 | 10.8300 | 10.9000 | 10.7850 | 10.8000 | -0.552% | 11,415,546 | -19.537% | |
| 2026-05-08 | 10.7760 | 10.8900 | 10.7450 | 10.8600 | +1.306% | 13,189,740 | -19.982% | |
| 2026-05-07 | 10.7850 | 10.8000 | 10.6500 | 10.7200 | -0.649% | 11,235,910 | -18.937% | |
| 2026-05-06 | 10.8100 | 10.8400 | 10.7150 | 10.7900 | +0.653% | 14,166,884 | -19.462% | |
| 2026-05-05 | 10.6500 | 10.7600 | 10.6300 | 10.7200 | +0.657% | 10,378,692 | -18.937% | |
| 2026-05-04 | 10.8700 | 10.8900 | 10.6250 | 10.6500 | -2.651% | 18,180,024 | -18.404% | |
| 2026-05-01 | 11.0200 | 11.0200 | 10.9200 | 10.9400 | -0.726% | 11,440,343 | -20.567% | |
| 2026-04-30 | 10.8750 | 11.0700 | 10.8300 | 11.0200 | +0.456% | 16,337,664 | -21.143% | Div $0.120 |
| 2026-04-29 | 11.1050 | 11.1050 | 10.9138 | 10.9700 | -0.993% | 23,911,282 | -20.784% | |
| 2026-04-28 | 11.0700 | 11.1200 | 11.0400 | 11.0800 | -0.180% | 14,812,535 | -21.570% | |
| 2026-04-27 | 11.0200 | 11.1000 | 11.0100 | 11.1000 | +0.726% | 14,346,365 | -21.712% | |
| 2026-04-24 | 10.9050 | 11.0500 | 10.8350 | 11.0200 | +1.473% | 12,332,002 | -21.143% | |
| 2026-04-23 | 10.9000 | 10.9400 | 10.7900 | 10.8600 | -0.458% | 11,045,379 | -19.982% | |
| 2026-04-22 | 11.0600 | 11.0999 | 10.8500 | 10.9100 | 0.000% | 16,771,414 | -20.348% | |
| 2026-04-21 | 10.8250 | 11.1200 | 10.8100 | 10.9100 | +1.300% | 20,009,693 | -20.348% | |
| 2026-04-20 | 10.7600 | 10.8200 | 10.6100 | 10.7700 | -1.193% | 20,027,303 | -19.313% | |
| 2026-04-17 | 10.6600 | 10.9200 | 10.6300 | 10.9000 | +3.220% | 20,819,481 | -20.275% | |
| 2026-04-16 | 10.7500 | 10.7500 | 10.5500 | 10.5600 | -1.676% | 14,574,854 | -17.708% | |
| 2026-04-15 | 10.6650 | 10.7600 | 10.5600 | 10.7400 | +0.940% | 11,494,298 | -19.088% | |
| 2026-04-14 | 10.5500 | 10.6400 | 10.5250 | 10.6400 | +1.141% | 11,698,282 | -18.327% | |
| 2026-04-13 | 10.4000 | 10.5300 | 10.3400 | 10.5200 | +0.478% | 14,608,622 | -17.395% | |
| 2026-04-10 | 10.5100 | 10.5500 | 10.4100 | 10.4700 | -0.095% | 10,955,539 | -17.001% | |
| 2026-04-09 | 10.2900 | 10.5100 | 10.2800 | 10.4800 | +1.550% | 14,051,565 | -17.080% | |
| 2026-04-08 | 10.3700 | 10.4400 | 10.2400 | 10.3200 | +2.279% | 14,492,926 | -15.795% | |
| 2026-04-07 | 10.1700 | 10.2299 | 10.0500 | 10.0900 | -1.078% | 12,434,160 | -13.875% | |
| 2026-04-06 | 10.1300 | 10.2950 | 10.1100 | 10.2000 | +0.493% | 13,165,402 | -14.804% | |
| 2026-04-02 | 9.8200 | 10.1500 | 9.8100 | 10.1500 | +1.297% | 12,504,542 | -14.384% | |
| 2026-04-01 | 10.0400 | 10.1500 | 10.0000 | 10.0200 | -0.100% | 17,133,414 | -13.273% | |
| 2026-03-31 | 9.8450 | 10.0400 | 9.7900 | 10.0300 | +1.931% | 22,629,456 | -13.360% | Div $0.120 |
| 2026-03-30 | 9.7900 | 9.9800 | 9.7200 | 9.8400 | +1.548% | 22,712,494 | -11.687% | |
| 2026-03-27 | 9.7600 | 9.8050 | 9.6300 | 9.6900 | -1.524% | 25,044,590 | -10.320% | |
| 2026-03-26 | 10.0300 | 10.0800 | 9.8200 | 9.8400 | -2.959% | 19,943,358 | -11.687% | |
| 2026-03-25 | 10.0600 | 10.1800 | 10.0107 | 10.1400 | +2.012% | 19,121,347 | -14.300% | |
| 2026-03-24 | 9.9400 | 10.0700 | 9.8500 | 9.9400 | -0.699% | 27,163,401 | -12.575% | |
| 2026-03-23 | 9.9450 | 10.1400 | 9.8700 | 10.0100 | +2.667% | 35,661,562 | -13.187% | |
| 2026-03-20 | 10.2850 | 10.3200 | 9.7300 | 9.7500 | -5.248% | 54,082,237 | -10.872% | |
| 2026-03-19 | 10.2100 | 10.3962 | 10.2100 | 10.2900 | -0.097% | 18,420,966 | -15.549% | |
| 2026-03-18 | 10.4000 | 10.4950 | 10.2850 | 10.3000 | -1.811% | 17,197,072 | -15.631% | |
| 2026-03-17 | 10.4100 | 10.5800 | 10.4000 | 10.4900 | +1.549% | 20,353,293 | -17.159% | |
| 2026-03-16 | 10.3300 | 10.5000 | 10.3150 | 10.3300 | +0.978% | 14,827,192 | -15.876% | |
| 2026-03-13 | 10.4900 | 10.5700 | 10.2100 | 10.2300 | -1.540% | 17,573,151 | -15.054% | |
| 2026-03-12 | 10.6300 | 10.6300 | 10.3700 | 10.3900 | -2.624% | 18,087,070 | -16.362% | |
| 2026-03-11 | 10.7100 | 10.7550 | 10.5900 | 10.6700 | -0.466% | 16,047,058 | -18.557% | |
| 2026-03-10 | 10.6000 | 10.8200 | 10.5500 | 10.7200 | +1.708% | 15,353,407 | -18.937% | |
| 2026-03-09 | 10.4950 | 10.5650 | 10.2100 | 10.5400 | -0.940% | 28,309,818 | -17.552% | |
| 2026-03-06 | 10.7900 | 10.8100 | 10.6200 | 10.6400 | -2.385% | 20,950,232 | -18.327% | |
| 2026-03-05 | 10.9250 | 11.0400 | 10.8100 | 10.9000 | -0.638% | 16,740,794 | -20.275% | |
| 2026-03-04 | 11.0100 | 11.1000 | 10.9250 | 10.9700 | -0.273% | 20,739,770 | -20.784% | |
| 2026-03-03 | 10.9000 | 11.1300 | 10.8399 | 11.0000 | -1.345% | 21,564,653 | -21.000% | |
| 2026-03-02 | 10.9500 | 11.2650 | 10.8300 | 11.1500 | -0.535% | 24,365,888 | -22.063% | |
| 2026-02-27 | 11.2000 | 11.2700 | 11.1400 | 11.2100 | -1.233% | 26,400,242 | -22.480% | Div $0.120 |
| 2026-02-26 | 11.3300 | 11.4000 | 11.2500 | 11.3500 | +0.531% | 23,020,507 | -23.436% | |
| 2026-02-25 | 11.3400 | 11.3900 | 11.1200 | 11.2900 | -0.177% | 21,296,025 | -23.029% | |
| 2026-02-24 | 11.2900 | 11.3200 | 11.1600 | 11.3100 | +0.355% | 27,093,209 | -23.165% | |
| 2026-02-23 | 11.4600 | 11.5600 | 11.1650 | 11.2700 | -1.572% | 24,302,243 | -22.893% | |
| 2026-02-20 | 11.3200 | 11.4750 | 11.2400 | 11.4500 | +1.148% | 43,887,895 | -24.105% | |
| 2026-02-19 | 11.3100 | 11.3851 | 11.2600 | 11.3200 | +0.088% | 16,040,106 | -23.233% | |
| 2026-02-18 | 11.2950 | 11.3700 | 11.2600 | 11.3100 | +0.088% | 16,550,828 | -23.165% | |
| 2026-02-17 | 11.4000 | 11.4300 | 11.2100 | 11.3000 | -0.528% | 20,642,617 | -23.097% | |
| 2026-02-13 | 11.4050 | 11.5400 | 11.2250 | 11.3600 | -0.176% | 22,880,382 | -23.504% | |
| 2026-02-12 | 11.4800 | 11.6000 | 11.3600 | 11.3800 | -0.437% | 33,980,099 | -23.638% | |
| 2026-02-11 | 11.2550 | 11.5200 | 11.2500 | 11.4300 | +1.872% | 21,785,427 | -23.972% | |
| 2026-02-10 | 11.3400 | 11.3850 | 11.1500 | 11.2200 | -1.058% | 21,878,569 | -22.549% | |
| 2026-02-09 | 11.4100 | 11.4500 | 11.2350 | 11.3400 | -0.874% | 18,723,974 | -23.369% | |
| 2026-02-06 | 11.4480 | 11.5300 | 11.4050 | 11.4400 | +0.351% | 17,100,249 | -24.038% | |
| 2026-02-05 | 11.4100 | 11.5300 | 11.3200 | 11.4000 | -0.956% | 16,427,015 | -23.772% | |
| 2026-02-04 | 11.4800 | 11.5700 | 11.4200 | 11.5100 | +0.174% | 17,038,174 | -24.500% | |
| 2026-02-03 | 11.2700 | 11.5300 | 11.2600 | 11.4900 | +2.865% | 18,654,693 | -24.369% | |
| 2026-02-02 | 11.3250 | 11.4499 | 11.1500 | 11.1700 | -2.018% | 25,142,743 | -22.202% | |
| 2026-01-30 | 11.8300 | 11.8400 | 11.3700 | 11.4000 | -4.762% | 42,452,573 | -23.772% | Div $0.120 |
| 2026-01-29 | 12.1300 | 12.1300 | 11.7900 | 11.9700 | -0.416% | 27,874,188 | -27.402% | |
| 2026-01-28 | 12.1300 | 12.1900 | 12.0100 | 12.0200 | -1.233% | 24,285,028 | -27.704% | |
| 2026-01-27 | 11.8700 | 12.1800 | 11.8350 | 12.1700 | +3.136% | 27,741,818 | -28.595% | |
| 2026-01-26 | 11.8700 | 11.8900 | 11.6700 | 11.8000 | -0.422% | 21,210,440 | -26.356% | |
| 2026-01-23 | 11.8200 | 11.8900 | 11.7700 | 11.8500 | +0.509% | 14,396,450 | -26.667% | |
| 2026-01-22 | 11.7000 | 11.8200 | 11.6600 | 11.7900 | +0.769% | 15,069,282 | -26.293% | |
| 2026-01-21 | 11.7050 | 11.7200 | 11.5200 | 11.7000 | +0.343% | 19,236,970 | -25.726% | |
| 2026-01-20 | 11.7500 | 11.8000 | 11.6400 | 11.6600 | -2.263% | 23,915,338 | -25.472% | |
| 2026-01-16 | 11.7000 | 11.9300 | 11.6850 | 11.9300 | +2.140% | 19,300,138 | -27.158% | |
| 2026-01-15 | 11.5800 | 11.7200 | 11.5000 | 11.6800 | +0.951% | 19,749,764 | -25.599% | |
| 2026-01-14 | 11.3000 | 11.5899 | 11.2600 | 11.5700 | +1.938% | 17,875,524 | -24.892% | |
| 2026-01-13 | 11.4000 | 11.4300 | 11.2700 | 11.3500 | -0.264% | 19,133,890 | -23.436% | |
| 2026-01-12 | 11.4100 | 11.4400 | 11.3100 | 11.3800 | -0.263% | 20,109,657 | -23.638% | |
| 2026-01-09 | 11.4800 | 11.6400 | 11.3500 | 11.4100 | +1.966% | 38,218,095 | -23.839% | |
| 2026-01-08 | 11.0500 | 11.3000 | 11.0400 | 11.1900 | +1.175% | 16,938,692 | -22.341% | |
| 2026-01-07 | 11.1900 | 11.2500 | 11.0300 | 11.0600 | -0.896% | 16,891,648 | -21.429% | |
| 2026-01-06 | 11.0100 | 11.2200 | 11.0000 | 11.1600 | +0.813% | 21,407,745 | -22.133% | |
| 2026-01-05 | 10.9300 | 11.1200 | 10.9100 | 11.0700 | +1.281% | 26,704,436 | -21.500% | |
| 2026-01-02 | 10.7200 | 11.0100 | 10.6500 | 10.9300 | +1.959% | 23,168,757 | -20.494% | |
| 2025-12-31 | 10.7150 | 10.8100 | 10.6950 | 10.7200 | -0.924% | 15,363,676 | -18.937% | Div $0.120 |
| 2025-12-30 | 10.8300 | 10.8600 | 10.8000 | 10.8200 | 0.000% | 14,532,471 | -19.686% | |
| 2025-12-29 | 10.8700 | 10.8900 | 10.7600 | 10.8200 | -0.276% | 16,436,362 | -19.686% | |
| 2025-12-26 | 10.8900 | 10.9300 | 10.8100 | 10.8500 | +0.092% | 10,131,010 | -19.908% | |
| 2025-12-24 | 10.7900 | 10.8550 | 10.7800 | 10.8400 | +0.743% | 5,780,666 | -19.834% | |
| 2025-12-23 | 10.8500 | 10.8900 | 10.7400 | 10.7600 | -0.921% | 13,237,236 | -19.238% | |
| 2025-12-22 | 10.7000 | 10.8600 | 10.6750 | 10.8600 | +1.876% | 16,573,970 | -19.982% | |
| 2025-12-19 | 10.6000 | 10.7400 | 10.5800 | 10.6600 | +0.851% | 23,424,646 | -18.480% | |
| 2025-12-18 | 10.4700 | 10.6293 | 10.4650 | 10.5700 | +1.245% | 21,065,058 | -17.786% | |
| 2025-12-17 | 10.3650 | 10.5800 | 10.3600 | 10.4400 | +1.065% | 20,156,249 | -16.762% | |
| 2025-12-16 | 10.3700 | 10.4099 | 10.3100 | 10.3300 | -0.290% | 11,529,660 | -15.876% | |
| 2025-12-15 | 10.3600 | 10.4000 | 10.2750 | 10.3600 | +0.388% | 15,344,427 | -16.120% | |
| 2025-12-12 | 10.3000 | 10.4300 | 10.3000 | 10.3200 | +0.194% | 12,077,956 | -15.795% | |
| 2025-12-11 | 10.4000 | 10.4300 | 10.2800 | 10.3000 | -0.771% | 12,045,106 | -15.631% | |
| 2025-12-10 | 10.3620 | 10.4200 | 10.2900 | 10.3800 | +0.387% | 14,402,314 | -16.281% | |
| 2025-12-09 | 10.5000 | 10.5800 | 10.3300 | 10.3400 | -1.430% | 19,149,748 | -15.957% | |
| 2025-12-08 | 10.6450 | 10.6499 | 10.4700 | 10.4900 | -1.224% | 19,218,870 | -17.159% | |
| 2025-12-05 | 10.5100 | 10.6700 | 10.4650 | 10.6200 | +1.239% | 23,148,856 | -18.173% | |
| 2025-12-04 | 10.4700 | 10.5272 | 10.4400 | 10.4900 | +0.287% | 16,025,706 | -17.159% | |
| 2025-12-03 | 10.5000 | 10.5800 | 10.4500 | 10.4600 | 0.000% | 17,111,442 | -16.922% | |
| 2025-12-02 | 10.4700 | 10.5400 | 10.4500 | 10.4600 | 0.000% | 17,950,350 | -16.922% | |
| 2025-12-01 | 10.4100 | 10.4900 | 10.3900 | 10.4600 | -0.286% | 21,365,760 | -16.922% | |
| 2025-11-28 | 10.4800 | 10.5800 | 10.4650 | 10.4900 | -0.663% | 16,883,159 | -17.159% | Div $0.120 |
| 2025-11-26 | 10.4150 | 10.6400 | 10.4100 | 10.5600 | +1.538% | 32,232,390 | -17.708% | |
| 2025-11-25 | 10.3200 | 10.4100 | 10.2700 | 10.4000 | +0.971% | 39,548,820 | -16.442% | |
| 2025-11-24 | 10.2950 | 10.3250 | 10.2300 | 10.3000 | +0.195% | 28,353,876 | -15.631% | |
| 2025-11-21 | 10.0900 | 10.3250 | 10.0650 | 10.2800 | +2.085% | 25,254,385 | -15.467% | |
| 2025-11-20 | 10.1100 | 10.2300 | 10.0600 | 10.0700 | -0.099% | 19,879,336 | -13.704% | |
| 2025-11-19 | 10.1150 | 10.1365 | 10.0500 | 10.0800 | -0.297% | 15,632,325 | -13.790% | |
| 2025-11-18 | 10.0900 | 10.1599 | 10.0600 | 10.1100 | +0.099% | 20,990,785 | -14.045% | |
| 2025-11-17 | 10.1800 | 10.2300 | 10.0700 | 10.1000 | -0.493% | 18,413,576 | -13.960% | |
| 2025-11-14 | 10.1200 | 10.2300 | 10.0450 | 10.1500 | +0.099% | 18,347,790 | -14.384% | |
| 2025-11-13 | 10.1800 | 10.2200 | 10.1100 | 10.1400 | -0.588% | 21,329,876 | -14.300% | |
| 2025-11-12 | 10.3300 | 10.3700 | 10.1500 | 10.2000 | -1.067% | 23,363,688 | -14.804% | |
| 2025-11-11 | 10.2700 | 10.3700 | 10.2700 | 10.3100 | +0.585% | 23,739,579 | -15.713% | |
| 2025-11-10 | 10.3499 | 10.3800 | 10.2200 | 10.2500 | -0.870% | 19,099,071 | -15.220% | |
| 2025-11-07 | 10.1800 | 10.3400 | 10.1700 | 10.3400 | +1.273% | 20,846,721 | -15.957% | |
| 2025-11-06 | 10.2400 | 10.2900 | 10.2000 | 10.2100 | -0.293% | 19,952,114 | -14.887% | |
| 2025-11-05 | 10.1800 | 10.3000 | 10.1800 | 10.2400 | +0.589% | 20,304,328 | -15.137% | |
| 2025-11-04 | 9.9750 | 10.2000 | 9.9500 | 10.1800 | +1.294% | 28,393,743 | -14.637% | |
| 2025-11-03 | 9.9900 | 10.0700 | 9.8800 | 10.0500 | +0.500% | 22,232,866 | -13.532% | |
| 2025-10-31 | 9.9500 | 10.0300 | 9.8500 | 10.0000 | 0.000% | 21,561,007 | -13.100% | Div $0.120 |
| 2025-10-30 | 10.0700 | 10.1000 | 9.9600 | 10.0000 | -0.596% | 30,335,457 | -13.100% | |
| 2025-10-29 | 10.2000 | 10.2700 | 10.0400 | 10.0600 | -1.276% | 29,271,913 | -13.618% | |
| 2025-10-28 | 10.2900 | 10.3100 | 10.1600 | 10.1900 | -1.068% | 23,690,767 | -14.720% | |
| 2025-10-27 | 10.2650 | 10.3600 | 10.2450 | 10.3000 | +0.980% | 26,178,226 | -15.631% | |
| 2025-10-24 | 10.1600 | 10.3000 | 10.1500 | 10.2000 | +1.090% | 24,228,938 | -14.804% | |
| 2025-10-23 | 10.2200 | 10.2700 | 10.0800 | 10.0900 | -1.078% | 19,794,557 | -13.875% | |
| 2025-10-22 | 10.0600 | 10.2500 | 10.0600 | 10.2000 | +1.493% | 26,568,179 | -14.804% | |
| 2025-10-21 | 10.1000 | 10.1100 | 9.9200 | 10.0500 | -0.495% | 20,254,214 | -13.532% | |
| 2025-10-20 | 10.0000 | 10.1500 | 9.9600 | 10.1000 | +1.101% | 25,049,939 | -13.960% | |
| 2025-10-17 | 9.9100 | 9.9950 | 9.8600 | 9.9900 | +0.706% | 17,500,852 | -13.013% | |
| 2025-10-16 | 10.0400 | 10.0900 | 9.8900 | 9.9200 | -0.998% | 21,702,669 | -12.399% | |
| 2025-10-15 | 10.0450 | 10.0500 | 9.9500 | 10.0200 | +0.100% | 15,618,883 | -13.273% | |
| 2025-10-14 | 9.9400 | 10.0500 | 9.8400 | 10.0100 | +0.200% | 19,506,749 | -13.187% | |
| 2025-10-13 | 9.9700 | 10.0500 | 9.8600 | 9.9900 | +0.604% | 16,351,756 | -13.013% | |
| 2025-10-10 | 10.0550 | 10.1000 | 9.8950 | 9.9300 | -0.700% | 22,233,213 | -12.487% | |
| 2025-10-09 | 10.1800 | 10.2200 | 9.9800 | 10.0000 | -1.575% | 17,521,471 | -13.100% | |
| 2025-10-08 | 10.0150 | 10.1600 | 10.0150 | 10.1600 | +1.702% | 17,601,731 | -14.469% | |
| 2025-10-07 | 9.9200 | 10.0500 | 9.8950 | 9.9900 | +1.113% | 17,801,388 | -13.013% | |
| 2025-10-06 | 10.0600 | 10.0700 | 9.8600 | 9.8800 | -1.789% | 20,717,411 | -12.045% | |
| 2025-10-03 | 10.0300 | 10.1200 | 10.0200 | 10.0600 | +0.500% | 14,348,108 | -13.618% | |
| 2025-10-02 | 9.9400 | 10.0300 | 9.8400 | 10.0100 | +0.806% | 17,661,899 | -13.187% | |
| 2025-10-01 | 9.7810 | 9.9400 | 9.7400 | 9.9300 | +1.430% | 27,286,647 | -12.487% | |
| 2025-09-30 | 9.7400 | 9.8100 | 9.6800 | 9.7900 | -0.508% | 18,036,304 | -11.236% | Div $0.120 |
| 2025-09-29 | 9.9200 | 9.9300 | 9.7700 | 9.8400 | 0.000% | 21,118,781 | -11.687% | |
| 2025-09-26 | 9.7900 | 9.9500 | 9.7700 | 9.8400 | +0.820% | 23,221,676 | -11.687% | |
| 2025-09-25 | 9.7300 | 9.8000 | 9.6600 | 9.7600 | 0.000% | 19,326,726 | -10.963% | |
| 2025-09-24 | 9.8400 | 9.8400 | 9.7300 | 9.7600 | -0.510% | 18,438,003 | -10.963% | |
| 2025-09-23 | 9.7500 | 9.8500 | 9.7208 | 9.8100 | +0.926% | 21,551,607 | -11.417% | |
| 2025-09-22 | 9.9800 | 9.9900 | 9.7100 | 9.7200 | -2.508% | 28,970,162 | -10.597% | |
| 2025-09-19 | 10.1200 | 10.1300 | 9.9400 | 9.9700 | -1.287% | 33,504,922 | -12.839% | |
| 2025-09-18 | 10.2000 | 10.2301 | 10.0800 | 10.1000 | -1.077% | 13,952,893 | -13.960% | |
| 2025-09-17 | 10.1800 | 10.3100 | 10.1400 | 10.2100 | +0.790% | 19,431,952 | -14.887% | |
| 2025-09-16 | 10.2100 | 10.2300 | 10.0900 | 10.1300 | -0.589% | 15,244,057 | -14.215% | |
| 2025-09-15 | 10.1850 | 10.2300 | 10.1600 | 10.1900 | +0.098% | 12,785,712 | -14.720% | |
| 2025-09-12 | 10.2300 | 10.2400 | 10.1400 | 10.1800 | -0.489% | 14,407,311 | -14.637% | |
| 2025-09-11 | 10.2600 | 10.3151 | 10.2000 | 10.2300 | -0.195% | 15,814,971 | -15.054% | |
| 2025-09-10 | 10.3600 | 10.4400 | 10.2300 | 10.2500 | -0.966% | 26,282,146 | -15.220% | |
| 2025-09-09 | 10.3700 | 10.4400 | 10.3000 | 10.3500 | +0.097% | 28,855,339 | -16.039% | |
| 2025-09-08 | 10.3800 | 10.4100 | 10.3100 | 10.3400 | -0.289% | 23,386,089 | -15.957% | |
| 2025-09-05 | 10.3000 | 10.3800 | 10.2700 | 10.3700 | +1.667% | 27,546,951 | -16.201% | |
| 2025-09-04 | 9.9500 | 10.2400 | 9.9400 | 10.2000 | +2.513% | 37,086,446 | -14.804% | |
| 2025-09-03 | 9.7600 | 9.9600 | 9.7400 | 9.9500 | +1.947% | 19,333,365 | -12.663% | |
| 2025-09-02 | 9.6300 | 9.7600 | 9.6200 | 9.7600 | 0.000% | 17,737,830 | -10.963% | |
| 2025-08-29 | 9.7000 | 9.7600 | 9.6350 | 9.7600 | -0.306% | 13,990,717 | -10.963% | Div $0.120 |
| 2025-08-28 | 9.8400 | 9.8400 | 9.7700 | 9.7900 | -0.102% | 18,365,117 | -11.236% | |
| 2025-08-27 | 9.8000 | 9.8550 | 9.7700 | 9.8000 | 0.000% | 16,945,919 | -11.327% | |
| 2025-08-26 | 9.8100 | 9.8300 | 9.7500 | 9.8000 | -0.204% | 18,616,008 | -11.327% | |
| 2025-08-25 | 9.8700 | 9.9200 | 9.8100 | 9.8200 | -0.607% | 18,571,837 | -11.507% | |
| 2025-08-22 | 9.6600 | 9.9200 | 9.6600 | 9.8800 | +2.490% | 24,552,616 | -12.045% | |
| 2025-08-21 | 9.6980 | 9.7000 | 9.6300 | 9.6400 | -0.721% | 15,865,238 | -9.855% | |
| 2025-08-20 | 9.6300 | 9.7200 | 9.6300 | 9.7100 | +1.041% | 15,990,286 | -10.505% | |
| 2025-08-19 | 9.6099 | 9.6700 | 9.5900 | 9.6100 | +0.313% | 10,598,625 | -9.573% | |
| 2025-08-18 | 9.6300 | 9.6600 | 9.5700 | 9.5800 | -0.519% | 12,514,075 | -9.290% | |
| 2025-08-15 | 9.6400 | 9.6600 | 9.6100 | 9.6300 | +0.208% | 9,906,482 | -9.761% | |
| 2025-08-14 | 9.5890 | 9.6300 | 9.5400 | 9.6100 | -0.518% | 10,312,188 | -9.573% | |
| 2025-08-13 | 9.4600 | 9.6600 | 9.4600 | 9.6600 | +2.114% | 18,695,443 | -10.041% | |
| 2025-08-12 | 9.4000 | 9.4800 | 9.3700 | 9.4600 | +1.393% | 16,372,017 | -8.140% | |
| 2025-08-11 | 9.4800 | 9.5000 | 9.3100 | 9.3300 | -1.270% | 18,447,923 | -6.860% | |
| 2025-08-08 | 9.4400 | 9.4900 | 9.4200 | 9.4500 | +0.425% | 10,853,057 | -8.042% | |
| 2025-08-07 | 9.4700 | 9.5465 | 9.4000 | 9.4100 | -0.106% | 14,292,025 | -7.651% | |
| 2025-08-06 | 9.5800 | 9.5800 | 9.4200 | 9.4200 | -1.875% | 16,652,823 | -7.749% | |
| 2025-08-05 | 9.6320 | 9.6750 | 9.5400 | 9.6000 | -0.312% | 13,697,731 | -9.479% | |
| 2025-08-04 | 9.4800 | 9.6400 | 9.4800 | 9.6300 | +1.582% | 19,538,145 | -9.761% | |
| 2025-08-01 | 9.4400 | 9.5300 | 9.4150 | 9.4800 | +0.530% | 22,447,321 | -8.333% | |
| 2025-07-31 | 9.5000 | 9.5095 | 9.3700 | 9.4300 | -1.771% | 23,478,053 | -7.847% | Div $0.120 |
| 2025-07-30 | 9.7600 | 9.7700 | 9.5900 | 9.6000 | -1.437% | 24,386,542 | -9.479% | |
| 2025-07-29 | 9.7100 | 9.7600 | 9.6500 | 9.7400 | +0.620% | 19,697,332 | -10.780% | |
| 2025-07-28 | 9.7200 | 9.7700 | 9.6100 | 9.6800 | -0.309% | 21,641,534 | -10.227% | |
| 2025-07-25 | 9.6350 | 9.7200 | 9.5600 | 9.7100 | +0.936% | 16,593,523 | -10.505% | |
| 2025-07-24 | 9.5400 | 9.6700 | 9.4800 | 9.6200 | +0.313% | 25,467,541 | -9.667% | |
| 2025-07-23 | 9.3900 | 9.5900 | 9.3900 | 9.5900 | +2.348% | 30,079,735 | -9.385% | |
| 2025-07-22 | 9.1500 | 9.4750 | 9.1150 | 9.3700 | +1.517% | 31,647,200 | -7.257% | |
| 2025-07-21 | 9.2950 | 9.3400 | 9.2200 | 9.2300 | -0.216% | 26,483,174 | -5.850% | |
| 2025-07-18 | 9.3200 | 9.3500 | 9.2300 | 9.2500 | -0.323% | 13,894,639 | -6.054% | |
| 2025-07-17 | 9.2700 | 9.3300 | 9.2000 | 9.2800 | +0.108% | 23,439,797 | -6.358% | |
| 2025-07-16 | 9.2300 | 9.3000 | 9.1600 | 9.2700 | +0.761% | 19,916,898 | -6.257% | |
| 2025-07-15 | 9.3350 | 9.3700 | 9.2000 | 9.2000 | -1.182% | 20,812,145 | -5.543% | |
| 2025-07-14 | 9.4000 | 9.4100 | 9.2800 | 9.3100 | -0.957% | 19,601,744 | -6.660% | |
| 2025-07-11 | 9.4100 | 9.4600 | 9.3600 | 9.4000 | -0.529% | 15,646,499 | -7.553% | |
| 2025-07-10 | 9.4950 | 9.5300 | 9.4300 | 9.4500 | -0.526% | 18,214,537 | -8.042% | |
| 2025-07-09 | 9.4500 | 9.5400 | 9.4300 | 9.5000 | +0.849% | 17,492,091 | -8.526% | |
| 2025-07-08 | 9.3750 | 9.5000 | 9.3700 | 9.4200 | +0.641% | 20,213,904 | -7.749% | |
| 2025-07-07 | 9.3800 | 9.4500 | 9.3300 | 9.3600 | -0.319% | 21,703,559 | -7.158% | |
| 2025-07-03 | 9.4200 | 9.5099 | 9.3800 | 9.3900 | -0.318% | 17,472,249 | -7.455% | |
| 2025-07-02 | 9.3450 | 9.4400 | 9.3200 | 9.4200 | +0.857% | 21,248,163 | -7.749% | |
| 2025-07-01 | 9.1900 | 9.3800 | 9.1500 | 9.3400 | +1.632% | 26,470,327 | -6.959% | |
| 2025-06-30 | 9.2150 | 9.2500 | 9.0800 | 9.1900 | -0.970% | 21,810,806 | -5.441% | Div $0.120 |
| 2025-06-27 | 9.3400 | 9.3700 | 9.2000 | 9.2800 | -0.429% | 27,927,334 | -6.358% | |
| 2025-06-26 | 9.2700 | 9.3300 | 9.2200 | 9.3200 | +0.975% | 20,267,958 | -6.760% | |
| 2025-06-25 | 9.3100 | 9.3500 | 9.2300 | 9.2300 | -0.859% | 19,304,881 | -5.850% | |
| 2025-06-24 | 9.2600 | 9.3500 | 9.2400 | 9.3100 | +1.196% | 24,780,101 | -6.660% | |
| 2025-06-23 | 9.2450 | 9.2600 | 9.0500 | 9.2000 | -0.433% | 34,293,563 | -5.543% | |
| 2025-06-20 | 9.3020 | 9.3300 | 9.2400 | 9.2400 | -0.216% | 32,344,765 | -5.952% | |
| 2025-06-18 | 9.1900 | 9.3500 | 9.1700 | 9.2600 | +0.762% | 23,940,265 | -6.156% | |
| 2025-06-17 | 9.3300 | 9.3400 | 9.1700 | 9.1900 | -1.501% | 24,040,953 | -5.441% | |
| 2025-06-16 | 9.3550 | 9.4500 | 9.3200 | 9.3300 | +0.323% | 16,685,906 | -6.860% | |
| 2025-06-13 | 9.3450 | 9.4100 | 9.2700 | 9.3000 | -1.064% | 23,757,975 | -6.559% | |
| 2025-06-12 | 9.2950 | 9.4200 | 9.2805 | 9.4000 | +0.858% | 17,601,148 | -7.553% | |
| 2025-06-11 | 9.4000 | 9.4400 | 9.2800 | 9.3200 | -0.107% | 22,280,763 | -6.760% | |
| 2025-06-10 | 9.2550 | 9.3400 | 9.2450 | 9.3300 | +1.303% | 19,759,932 | -6.860% | |
| 2025-06-09 | 9.1500 | 9.2700 | 9.1150 | 9.2100 | +0.987% | 25,371,158 | -5.646% | |
| 2025-06-06 | 9.0800 | 9.1500 | 9.0700 | 9.1200 | +0.885% | 19,623,223 | -4.715% | |
| 2025-06-05 | 9.0400 | 9.1300 | 9.0100 | 9.0400 | 0.000% | 24,995,434 | -3.872% | |
| 2025-06-04 | 9.0000 | 9.0600 | 8.9300 | 9.0400 | +0.556% | 22,685,378 | -3.872% | |
| 2025-06-03 | 8.8300 | 9.0400 | 8.7950 | 8.9900 | +1.812% | 31,225,356 | -3.337% | |
| 2025-06-02 | 8.9000 | 8.9150 | 8.8000 | 8.8300 | -1.230% | 24,277,925 | -1.586% | |
| 2025-05-30 | 8.9700 | 8.9899 | 8.8500 | 8.9400 | -1.866% | 36,726,112 | -2.796% | Div $0.120 |
| 2025-05-29 | 9.1400 | 9.1800 | 9.0400 | 9.1100 | +0.330% | 35,162,002 | -4.610% | |
| 2025-05-28 | 9.0000 | 9.1600 | 8.9900 | 9.0800 | +1.114% | 31,598,003 | -4.295% | |
| 2025-05-27 | 8.9400 | 8.9900 | 8.8300 | 8.9800 | +1.584% | 29,755,388 | -3.229% | |
| 2025-05-23 | 8.7600 | 8.8900 | 8.7150 | 8.8400 | +0.341% | 36,904,727 | -1.697% | |
| 2025-05-22 | 8.7600 | 8.8800 | 8.6500 | 8.8100 | +0.114% | 48,796,903 | -1.362% | |
| 2025-05-21 | 9.1550 | 9.1600 | 8.8000 | 8.8000 | -4.244% | 47,352,900 | -1.250% | |
| 2025-05-20 | 9.1200 | 9.2600 | 9.1200 | 9.1900 | +0.437% | 22,923,086 | -5.441% | |
| 2025-05-19 | 9.0150 | 9.1600 | 8.9900 | 9.1500 | -0.327% | 25,922,856 | -5.027% | |
| 2025-05-16 | 9.1000 | 9.2100 | 9.0800 | 9.1800 | +1.101% | 13,987,225 | -5.338% | |
| 2025-05-15 | 8.9700 | 9.0900 | 8.9100 | 9.0800 | +1.339% | 21,036,717 | -4.295% | |
| 2025-05-14 | 9.0950 | 9.1000 | 8.8600 | 8.9600 | 0.000% | 37,607,704 | -3.013% |