Dark

AGNC
AGNC Investment Corp. Common Stock
stock NASDAQ

At Close

May 6, 2026 3:59:58 PM EDT

10.79USD+0.653%(+0.07)14,078,100

10.79Bid 10.80Ask 0.01Spread

Pre-market

May 5, 2026 9:28:30 AM EDT

10.66USD-0.560%(-0.06)0

After-hours

May 5, 2026 4:58:30 PM EDT

10.70USD-0.093%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	10.8200	10.820000	10.7200	10.7900	+0.653%	14,078,100	0.000%
2026-05-05	10.6500	10.760000	10.6300	10.7200	+0.657%	10,378,692	+0.653%
2026-05-04	10.8700	10.890000	10.6250	10.6500	-2.651%	18,180,024	+1.315%
2026-05-01	11.0200	11.020000	10.9200	10.9400	-0.726%	11,440,343	-1.371%
2026-04-30	10.8750	11.070000	10.8300	11.0200	+0.456%	16,337,664	-2.087%
2026-04-29	11.1050	11.105000	10.9138	10.9700	-0.993%	23,911,282	-1.641%
2026-04-28	11.0700	11.120000	11.0400	11.0800	-0.180%	14,812,535	-2.617%
2026-04-27	11.0200	11.100000	11.0100	11.1000	+0.726%	14,346,365	-2.793%
2026-04-24	10.9050	11.050000	10.8350	11.0200	+1.473%	12,332,002	-2.087%
2026-04-23	10.9000	10.940000	10.7900	10.8600	-0.458%	11,045,379	-0.645%
2026-04-22	11.0600	11.099900	10.8500	10.9100	0.000%	16,771,414	-1.100%
2026-04-21	10.8250	11.120000	10.8100	10.9100	+1.300%	20,009,693	-1.100%
2026-04-20	10.7600	10.820000	10.6100	10.7700	-1.193%	20,027,303	+0.186%
2026-04-17	10.6600	10.920000	10.6300	10.9000	+3.220%	20,819,481	-1.009%
2026-04-16	10.7500	10.750000	10.5500	10.5600	-1.676%	14,574,854	+2.178%
2026-04-15	10.6650	10.760000	10.5600	10.7400	+0.940%	11,494,298	+0.466%
2026-04-14	10.5500	10.640000	10.5250	10.6400	+1.141%	11,698,282	+1.410%
2026-04-13	10.4000	10.530000	10.3400	10.5200	+0.478%	14,608,622	+2.567%
2026-04-10	10.5100	10.550000	10.4100	10.4700	-0.095%	10,955,539	+3.056%
2026-04-09	10.2900	10.510000	10.2800	10.4800	+1.550%	14,051,565	+2.958%
2026-04-08	10.3700	10.440000	10.2400	10.3200	+2.279%	14,492,926	+4.554%
2026-04-07	10.1700	10.229900	10.0500	10.0900	-1.078%	12,434,160	+6.938%
2026-04-06	10.1300	10.295000	10.1100	10.2000	+0.493%	13,165,402	+5.784%
2026-04-02	9.8200	10.150000	9.8100	10.1500	+1.297%	12,504,542	+6.305%
2026-04-01	10.0400	10.150000	10.0000	10.0200	-0.100%	17,133,414	+7.685%
2026-03-31	9.8450	10.040000	9.7900	10.0300	+1.931%	22,629,456	+7.577%
2026-03-30	9.7900	9.980000	9.7200	9.8400	+1.548%	22,712,494	+9.654%
2026-03-27	9.7600	9.805000	9.6300	9.6900	-1.524%	25,044,590	+11.352%
2026-03-26	10.0300	10.080000	9.8200	9.8400	-2.959%	19,943,358	+9.654%
2026-03-25	10.0600	10.180000	10.0107	10.1400	+2.012%	19,121,347	+6.410%
2026-03-24	9.9400	10.070000	9.8500	9.9400	-0.699%	27,163,401	+8.551%
2026-03-23	9.9450	10.140000	9.8700	10.0100	+2.667%	35,661,562	+7.792%
2026-03-20	10.2850	10.320000	9.7300	9.7500	-5.248%	54,082,237	+10.667%
2026-03-19	10.2100	10.396235	10.2100	10.2900	-0.097%	18,420,966	+4.859%
2026-03-18	10.4000	10.495000	10.2850	10.3000	-1.811%	17,197,072	+4.757%
2026-03-17	10.4100	10.580000	10.4000	10.4900	+1.549%	20,353,293	+2.860%
2026-03-16	10.3300	10.500000	10.3150	10.3300	+0.978%	14,827,192	+4.453%
2026-03-13	10.4900	10.570000	10.2100	10.2300	-1.540%	17,573,151	+5.474%
2026-03-12	10.6300	10.630000	10.3700	10.3900	-2.624%	18,087,070	+3.850%
2026-03-11	10.7100	10.755000	10.5900	10.6700	-0.466%	16,047,058	+1.125%
2026-03-10	10.6000	10.820000	10.5500	10.7200	+1.708%	15,353,407	+0.653%
2026-03-09	10.4950	10.565000	10.2100	10.5400	-0.940%	28,309,818	+2.372%
2026-03-06	10.7900	10.810000	10.6200	10.6400	-2.385%	20,950,232	+1.410%
2026-03-05	10.9250	11.040000	10.8100	10.9000	-0.638%	16,740,794	-1.009%
2026-03-04	11.0100	11.100000	10.9250	10.9700	-0.273%	20,739,770	-1.641%
2026-03-03	10.9000	11.130000	10.8399	11.0000	-1.345%	21,564,653	-1.909%
2026-03-02	10.9500	11.265000	10.8300	11.1500	-0.535%	24,365,888	-3.229%
2026-02-27	11.2000	11.270000	11.1400	11.2100	-1.233%	26,400,242	-3.747%
2026-02-26	11.3300	11.400000	11.2500	11.3500	+0.531%	23,020,507	-4.934%
2026-02-25	11.3400	11.390000	11.1200	11.2900	-0.177%	21,296,025	-4.429%
2026-02-24	11.2900	11.320000	11.1600	11.3100	+0.355%	27,093,209	-4.598%
2026-02-23	11.4600	11.560000	11.1650	11.2700	-1.572%	24,302,243	-4.259%
2026-02-20	11.3200	11.475000	11.2400	11.4500	+1.148%	43,887,895	-5.764%
2026-02-19	11.3100	11.385100	11.2600	11.3200	+0.088%	16,040,106	-4.682%
2026-02-18	11.2950	11.370000	11.2600	11.3100	+0.088%	16,550,828	-4.598%
2026-02-17	11.4000	11.430000	11.2100	11.3000	-0.528%	20,642,617	-4.513%
2026-02-13	11.4050	11.540000	11.2250	11.3600	-0.176%	22,880,382	-5.018%
2026-02-12	11.4800	11.600000	11.3600	11.3800	-0.437%	33,980,099	-5.185%
2026-02-11	11.2550	11.520000	11.2500	11.4300	+1.872%	21,785,427	-5.599%
2026-02-10	11.3400	11.385000	11.1500	11.2200	-1.058%	21,878,569	-3.832%
2026-02-09	11.4100	11.450000	11.2350	11.3400	-0.874%	18,723,974	-4.850%
2026-02-06	11.4480	11.530000	11.4050	11.4400	+0.351%	17,100,249	-5.682%
2026-02-05	11.4100	11.530000	11.3200	11.4000	-0.956%	16,427,015	-5.351%
2026-02-04	11.4800	11.570000	11.4200	11.5100	+0.174%	17,038,174	-6.255%
2026-02-03	11.2700	11.530000	11.2600	11.4900	+2.865%	18,654,693	-6.092%
2026-02-02	11.3250	11.449900	11.1500	11.1700	-2.018%	25,142,743	-3.402%
2026-01-30	11.8300	11.840000	11.3700	11.4000	-4.762%	42,452,573	-5.351%
2026-01-29	12.1300	12.130000	11.7900	11.9700	-0.416%	27,874,188	-9.858%
2026-01-28	12.1300	12.190000	12.0100	12.0200	-1.233%	24,285,028	-10.233%
2026-01-27	11.8700	12.180000	11.8350	12.1700	+3.136%	27,741,818	-11.339%
2026-01-26	11.8700	11.890000	11.6700	11.8000	-0.422%	21,210,440	-8.559%
2026-01-23	11.8200	11.890000	11.7700	11.8500	+0.509%	14,396,450	-8.945%
2026-01-22	11.7000	11.820000	11.6600	11.7900	+0.769%	15,069,282	-8.482%
2026-01-21	11.7050	11.720000	11.5200	11.7000	+0.343%	19,236,970	-7.778%
2026-01-20	11.7500	11.800000	11.6400	11.6600	-2.263%	23,915,338	-7.461%
2026-01-16	11.7000	11.930000	11.6850	11.9300	+2.140%	19,300,138	-9.556%
2026-01-15	11.5800	11.720000	11.5000	11.6800	+0.951%	19,749,764	-7.620%
2026-01-14	11.3000	11.589900	11.2600	11.5700	+1.938%	17,875,524	-6.742%
2026-01-13	11.4000	11.430000	11.2700	11.3500	-0.264%	19,133,890	-4.934%
2026-01-12	11.4100	11.440000	11.3100	11.3800	-0.263%	20,109,657	-5.185%
2026-01-09	11.4800	11.640000	11.3500	11.4100	+1.966%	38,218,095	-5.434%
2026-01-08	11.0500	11.300000	11.0400	11.1900	+1.175%	16,938,692	-3.575%
2026-01-07	11.1900	11.250000	11.0300	11.0600	-0.896%	16,891,648	-2.441%
2026-01-06	11.0100	11.220000	11.0000	11.1600	+0.813%	21,407,745	-3.315%
2026-01-05	10.9300	11.120000	10.9100	11.0700	+1.281%	26,704,436	-2.529%
2026-01-02	10.7200	11.010000	10.6500	10.9300	+1.959%	23,168,757	-1.281%
2025-12-31	10.7150	10.810000	10.6950	10.7200	-0.924%	15,363,676	+0.653%
2025-12-30	10.8300	10.860000	10.8000	10.8200	0.000%	14,532,471	-0.277%
2025-12-29	10.8700	10.890000	10.7600	10.8200	-0.276%	16,436,362	-0.277%
2025-12-26	10.8900	10.930000	10.8100	10.8500	+0.092%	10,131,010	-0.553%
2025-12-24	10.7900	10.855000	10.7800	10.8400	+0.743%	5,780,666	-0.461%
2025-12-23	10.8500	10.890000	10.7400	10.7600	-0.921%	13,237,236	+0.279%
2025-12-22	10.7000	10.860000	10.6750	10.8600	+1.876%	16,573,970	-0.645%
2025-12-19	10.6000	10.740000	10.5800	10.6600	+0.851%	23,424,646	+1.220%
2025-12-18	10.4700	10.629300	10.4650	10.5700	+1.245%	21,065,058	+2.081%
2025-12-17	10.3650	10.580000	10.3600	10.4400	+1.065%	20,156,249	+3.352%
2025-12-16	10.3700	10.409900	10.3100	10.3300	-0.290%	11,529,660	+4.453%
2025-12-15	10.3600	10.400000	10.2750	10.3600	+0.388%	15,344,427	+4.151%
2025-12-12	10.3000	10.430000	10.3000	10.3200	+0.194%	12,077,956	+4.554%
2025-12-11	10.4000	10.430000	10.2800	10.3000	-0.771%	12,045,106	+4.757%
2025-12-10	10.3620	10.420000	10.2900	10.3800	+0.387%	14,402,314	+3.950%
2025-12-09	10.5000	10.580000	10.3300	10.3400	-1.430%	19,149,748	+4.352%
2025-12-08	10.6450	10.649900	10.4700	10.4900	-1.224%	19,218,870	+2.860%
2025-12-05	10.5100	10.670000	10.4650	10.6200	+1.239%	23,148,856	+1.601%
2025-12-04	10.4700	10.527200	10.4400	10.4900	+0.287%	16,025,706	+2.860%
2025-12-03	10.5000	10.580000	10.4500	10.4600	0.000%	17,111,442	+3.155%
2025-12-02	10.4700	10.540000	10.4500	10.4600	0.000%	17,950,350	+3.155%
2025-12-01	10.4100	10.490000	10.3900	10.4600	-0.286%	21,365,760	+3.155%
2025-11-28	10.4800	10.580000	10.4650	10.4900	-0.663%	16,883,159	+2.860%
2025-11-26	10.4150	10.640000	10.4100	10.5600	+1.538%	32,232,390	+2.178%
2025-11-25	10.3200	10.410000	10.2700	10.4000	+0.971%	39,548,820	+3.750%
2025-11-24	10.2950	10.325000	10.2300	10.3000	+0.195%	28,353,876	+4.757%
2025-11-21	10.0900	10.325000	10.0650	10.2800	+2.085%	25,254,385	+4.961%
2025-11-20	10.1100	10.230000	10.0600	10.0700	-0.099%	19,879,336	+7.150%
2025-11-19	10.1150	10.136500	10.0500	10.0800	-0.297%	15,632,325	+7.044%
2025-11-18	10.0900	10.159900	10.0600	10.1100	+0.099%	20,990,785	+6.726%
2025-11-17	10.1800	10.230000	10.0700	10.1000	-0.493%	18,413,576	+6.832%
2025-11-14	10.1200	10.230000	10.0450	10.1500	+0.099%	18,347,790	+6.305%
2025-11-13	10.1800	10.220000	10.1100	10.1400	-0.588%	21,329,876	+6.410%
2025-11-12	10.3300	10.370000	10.1500	10.2000	-1.067%	23,363,688	+5.784%
2025-11-11	10.2700	10.370000	10.2700	10.3100	+0.585%	23,739,579	+4.656%
2025-11-10	10.3499	10.380000	10.2200	10.2500	-0.870%	19,099,071	+5.268%
2025-11-07	10.1800	10.340000	10.1700	10.3400	+1.273%	20,846,721	+4.352%
2025-11-06	10.2400	10.290000	10.2000	10.2100	-0.293%	19,952,114	+5.681%
2025-11-05	10.1800	10.300000	10.1800	10.2400	+0.589%	20,304,328	+5.371%
2025-11-04	9.9750	10.200000	9.9500	10.1800	+1.294%	28,393,743	+5.992%
2025-11-03	9.9900	10.070000	9.8800	10.0500	+0.500%	22,232,866	+7.363%
2025-10-31	9.9500	10.030000	9.8500	10.0000	0.000%	21,561,007	+7.900%
2025-10-30	10.0700	10.100000	9.9600	10.0000	-0.596%	30,335,457	+7.900%
2025-10-29	10.2000	10.270000	10.0400	10.0600	-1.276%	29,271,913	+7.256%
2025-10-28	10.2900	10.310000	10.1600	10.1900	-1.068%	23,690,767	+5.888%
2025-10-27	10.2650	10.360000	10.2450	10.3000	+0.980%	26,178,226	+4.757%
2025-10-24	10.1600	10.300000	10.1500	10.2000	+1.090%	24,228,938	+5.784%
2025-10-23	10.2200	10.270000	10.0800	10.0900	-1.078%	19,794,557	+6.938%
2025-10-22	10.0600	10.250000	10.0600	10.2000	+1.493%	26,568,179	+5.784%
2025-10-21	10.1000	10.110000	9.9200	10.0500	-0.495%	20,254,214	+7.363%
2025-10-20	10.0000	10.150000	9.9600	10.1000	+1.101%	25,049,939	+6.832%
2025-10-17	9.9100	9.995000	9.8600	9.9900	+0.706%	17,500,852	+8.008%
2025-10-16	10.0400	10.090000	9.8900	9.9200	-0.998%	21,702,669	+8.770%
2025-10-15	10.0450	10.050000	9.9500	10.0200	+0.100%	15,618,883	+7.685%
2025-10-14	9.9400	10.050000	9.8400	10.0100	+0.200%	19,506,749	+7.792%
2025-10-13	9.9700	10.050000	9.8600	9.9900	+0.604%	16,351,756	+8.008%
2025-10-10	10.0550	10.100000	9.8950	9.9300	-0.700%	22,233,213	+8.661%
2025-10-09	10.1800	10.220000	9.9800	10.0000	-1.575%	17,521,471	+7.900%
2025-10-08	10.0150	10.160000	10.0150	10.1600	+1.702%	17,601,731	+6.201%
2025-10-07	9.9200	10.050000	9.8950	9.9900	+1.113%	17,801,388	+8.008%
2025-10-06	10.0600	10.070000	9.8600	9.8800	-1.789%	20,717,411	+9.211%
2025-10-03	10.0300	10.120000	10.0200	10.0600	+0.500%	14,348,108	+7.256%
2025-10-02	9.9400	10.030000	9.8400	10.0100	+0.806%	17,661,899	+7.792%
2025-10-01	9.7810	9.940000	9.7400	9.9300	+1.430%	27,286,647	+8.661%
2025-09-30	9.7400	9.810000	9.6800	9.7900	-0.508%	18,036,304	+10.215%
2025-09-29	9.9200	9.930000	9.7700	9.8400	0.000%	21,118,781	+9.654%
2025-09-26	9.7900	9.950000	9.7700	9.8400	+0.820%	23,221,676	+9.654%
2025-09-25	9.7300	9.800000	9.6600	9.7600	0.000%	19,326,726	+10.553%
2025-09-24	9.8400	9.840000	9.7300	9.7600	-0.510%	18,438,003	+10.553%
2025-09-23	9.7500	9.850000	9.7208	9.8100	+0.926%	21,551,607	+9.990%
2025-09-22	9.9800	9.990000	9.7100	9.7200	-2.508%	28,970,162	+11.008%
2025-09-19	10.1200	10.130000	9.9400	9.9700	-1.287%	33,504,922	+8.225%
2025-09-18	10.2000	10.230100	10.0800	10.1000	-1.077%	13,952,893	+6.832%
2025-09-17	10.1800	10.310000	10.1400	10.2100	+0.790%	19,431,952	+5.681%
2025-09-16	10.2100	10.230000	10.0900	10.1300	-0.589%	15,244,057	+6.515%
2025-09-15	10.1850	10.230000	10.1600	10.1900	+0.098%	12,785,712	+5.888%
2025-09-12	10.2300	10.240000	10.1400	10.1800	-0.489%	14,407,311	+5.992%
2025-09-11	10.2600	10.315100	10.2000	10.2300	-0.195%	15,814,971	+5.474%
2025-09-10	10.3600	10.440000	10.2300	10.2500	-0.966%	26,282,146	+5.268%
2025-09-09	10.3700	10.440000	10.3000	10.3500	+0.097%	28,855,339	+4.251%
2025-09-08	10.3800	10.410000	10.3100	10.3400	-0.289%	23,386,089	+4.352%
2025-09-05	10.3000	10.380000	10.2700	10.3700	+1.667%	27,546,951	+4.050%
2025-09-04	9.9500	10.240000	9.9400	10.2000	+2.513%	37,086,446	+5.784%
2025-09-03	9.7600	9.960000	9.7400	9.9500	+1.947%	19,333,365	+8.442%
2025-09-02	9.6300	9.760000	9.6200	9.7600	0.000%	17,737,830	+10.553%
2025-08-29	9.7000	9.760000	9.6350	9.7600	-0.306%	13,990,717	+10.553%
2025-08-28	9.8400	9.840000	9.7700	9.7900	-0.102%	18,365,117	+10.215%
2025-08-27	9.8000	9.855000	9.7700	9.8000	0.000%	16,945,919	+10.102%
2025-08-26	9.8100	9.830000	9.7500	9.8000	-0.204%	18,616,008	+10.102%
2025-08-25	9.8700	9.920000	9.8100	9.8200	-0.607%	18,571,837	+9.878%
2025-08-22	9.6600	9.920000	9.6600	9.8800	+2.490%	24,552,616	+9.211%
2025-08-21	9.6980	9.700000	9.6300	9.6400	-0.721%	15,865,238	+11.929%
2025-08-20	9.6300	9.720000	9.6300	9.7100	+1.041%	15,990,286	+11.123%
2025-08-19	9.6099	9.670000	9.5900	9.6100	+0.313%	10,598,625	+12.279%
2025-08-18	9.6300	9.660000	9.5700	9.5800	-0.519%	12,514,075	+12.630%
2025-08-15	9.6400	9.660000	9.6100	9.6300	+0.208%	9,906,482	+12.046%
2025-08-14	9.5890	9.630000	9.5400	9.6100	-0.518%	10,312,188	+12.279%
2025-08-13	9.4600	9.660000	9.4600	9.6600	+2.114%	18,695,443	+11.698%
2025-08-12	9.4000	9.480000	9.3700	9.4600	+1.393%	16,372,017	+14.059%
2025-08-11	9.4800	9.500000	9.3100	9.3300	-1.270%	18,447,923	+15.648%
2025-08-08	9.4400	9.490000	9.4200	9.4500	+0.425%	10,853,057	+14.180%
2025-08-07	9.4700	9.546500	9.4000	9.4100	-0.106%	14,292,025	+14.665%
2025-08-06	9.5800	9.580000	9.4200	9.4200	-1.875%	16,652,823	+14.544%
2025-08-05	9.6320	9.675000	9.5400	9.6000	-0.312%	13,697,731	+12.396%
2025-08-04	9.4800	9.640000	9.4800	9.6300	+1.582%	19,538,145	+12.046%
2025-08-01	9.4400	9.530000	9.4150	9.4800	+0.530%	22,447,321	+13.819%
2025-07-31	9.5000	9.509500	9.3700	9.4300	-1.771%	23,478,053	+14.422%
2025-07-30	9.7600	9.770000	9.5900	9.6000	-1.437%	24,386,542	+12.396%
2025-07-29	9.7100	9.760000	9.6500	9.7400	+0.620%	19,697,332	+10.780%
2025-07-28	9.7200	9.770000	9.6100	9.6800	-0.309%	21,641,534	+11.467%
2025-07-25	9.6350	9.720000	9.5600	9.7100	+0.936%	16,593,523	+11.123%
2025-07-24	9.5400	9.670000	9.4800	9.6200	+0.313%	25,467,541	+12.162%
2025-07-23	9.3900	9.590000	9.3900	9.5900	+2.348%	30,079,735	+12.513%
2025-07-22	9.1500	9.475000	9.1150	9.3700	+1.517%	31,647,200	+15.155%
2025-07-21	9.2950	9.340000	9.2200	9.2300	-0.216%	26,483,174	+16.901%
2025-07-18	9.3200	9.350000	9.2300	9.2500	-0.323%	13,894,639	+16.649%
2025-07-17	9.2700	9.330000	9.2000	9.2800	+0.108%	23,439,797	+16.272%
2025-07-16	9.2300	9.300000	9.1600	9.2700	+0.761%	19,916,898	+16.397%
2025-07-15	9.3350	9.370000	9.2000	9.2000	-1.182%	20,812,145	+17.283%
2025-07-14	9.4000	9.410000	9.2800	9.3100	-0.957%	19,601,744	+15.897%
2025-07-11	9.4100	9.460000	9.3600	9.4000	-0.529%	15,646,499	+14.787%
2025-07-10	9.4950	9.530000	9.4300	9.4500	-0.526%	18,214,537	+14.180%
2025-07-09	9.4500	9.540000	9.4300	9.5000	+0.849%	17,492,091	+13.579%
2025-07-08	9.3750	9.500000	9.3700	9.4200	+0.641%	20,213,904	+14.544%
2025-07-07	9.3800	9.450000	9.3300	9.3600	-0.319%	21,703,559	+15.278%
2025-07-03	9.4200	9.509900	9.3800	9.3900	-0.318%	17,472,249	+14.909%
2025-07-02	9.3450	9.440000	9.3200	9.4200	+0.857%	21,248,163	+14.544%
2025-07-01	9.1900	9.380000	9.1500	9.3400	+1.632%	26,470,327	+15.525%
2025-06-30	9.2150	9.250000	9.0800	9.1900	-0.970%	21,810,806	+17.410%
2025-06-27	9.3400	9.370000	9.2000	9.2800	-0.429%	27,927,334	+16.272%
2025-06-26	9.2700	9.330000	9.2200	9.3200	+0.975%	20,267,958	+15.773%
2025-06-25	9.3100	9.350000	9.2300	9.2300	-0.859%	19,304,881	+16.901%
2025-06-24	9.2600	9.350000	9.2400	9.3100	+1.196%	24,780,101	+15.897%
2025-06-23	9.2450	9.260000	9.0500	9.2000	-0.433%	34,293,563	+17.283%
2025-06-20	9.3020	9.330000	9.2400	9.2400	-0.216%	32,344,765	+16.775%
2025-06-18	9.1900	9.350000	9.1700	9.2600	+0.762%	23,940,265	+16.523%
2025-06-17	9.3300	9.340000	9.1700	9.1900	-1.501%	24,040,953	+17.410%
2025-06-16	9.3550	9.450000	9.3200	9.3300	+0.323%	16,685,906	+15.648%
2025-06-13	9.3450	9.410000	9.2700	9.3000	-1.064%	23,757,975	+16.022%
2025-06-12	9.2950	9.420000	9.2805	9.4000	+0.858%	17,601,148	+14.787%
2025-06-11	9.4000	9.440000	9.2800	9.3200	-0.107%	22,280,763	+15.773%
2025-06-10	9.2550	9.340000	9.2450	9.3300	+1.303%	19,759,932	+15.648%
2025-06-09	9.1500	9.270000	9.1150	9.2100	+0.987%	25,371,158	+17.155%
2025-06-06	9.0800	9.150000	9.0700	9.1200	+0.885%	19,623,223	+18.311%
2025-06-05	9.0400	9.130000	9.0100	9.0400	0.000%	24,995,434	+19.358%
2025-06-04	9.0000	9.060000	8.9300	9.0400	+0.556%	22,685,378	+19.358%
2025-06-03	8.8300	9.040000	8.7950	8.9900	+1.812%	31,225,356	+20.022%
2025-06-02	8.9000	8.915000	8.8000	8.8300	-1.230%	24,277,925	+22.197%
2025-05-30	8.9700	8.989900	8.8500	8.9400	-1.866%	36,726,112	+20.694%
2025-05-29	9.1400	9.180000	9.0400	9.1100	+0.330%	35,162,002	+18.441%
2025-05-28	9.0000	9.160000	8.9900	9.0800	+1.114%	31,598,003	+18.833%
2025-05-27	8.9400	8.990000	8.8300	8.9800	+1.584%	29,755,388	+20.156%
2025-05-23	8.7600	8.890000	8.7150	8.8400	+0.341%	36,904,727	+22.059%
2025-05-22	8.7600	8.880000	8.6500	8.8100	+0.114%	48,796,903	+22.474%
2025-05-21	9.1550	9.160000	8.8000	8.8000	-4.244%	47,352,900	+22.614%
2025-05-20	9.1200	9.260000	9.1200	9.1900	+0.437%	22,923,086	+17.410%
2025-05-19	9.0150	9.160000	8.9900	9.1500	-0.327%	25,922,856	+17.923%
2025-05-16	9.1000	9.210000	9.0800	9.1800	+1.101%	13,987,225	+17.538%
2025-05-15	8.9700	9.090000	8.9100	9.0800	+1.339%	21,036,717	+18.833%
2025-05-14	9.0950	9.100000	8.8600	8.9600	-1.213%	37,607,704	+20.424%
2025-05-13	9.0300	9.100000	8.9800	9.0700	+0.778%	25,008,520	+18.964%
2025-05-12	8.9750	9.010000	8.8900	9.0000	+2.389%	26,022,932	+19.889%
2025-05-09	8.9350	8.960000	8.7900	8.7900	-1.014%	26,186,102	+22.753%
2025-05-08	8.7800	8.926900	8.7600	8.8800	+1.835%	25,188,946	+21.509%
2025-05-07	8.6800	8.780000	8.6500	8.7200	+0.461%	24,685,229	+23.739%
2025-05-06	8.7050	8.740000	8.6100	8.6800	-0.913%	26,708,687	+24.309%
2025-05-05	8.7500	8.830000	8.7000	8.7600	-0.341%	18,162,632	+23.174%
2025-05-02	8.8550	8.900000	8.7300	8.7900	-0.227%	35,340,839	+22.753%
2025-05-01	8.8350	8.920000	8.8000	8.8100	-0.227%	30,208,714	+22.474%
2025-04-30	8.8400	8.870000	8.6900	8.8300	-2.646%	29,521,592	+22.197%
2025-04-29	9.0200	9.090000	8.9300	9.0700	+0.554%	37,532,295	+18.964%
2025-04-28	8.8900	9.060000	8.8695	9.0200	+1.921%	30,131,923	+19.623%
2025-04-25	8.7100	8.870000	8.6500	8.8500	+1.491%	36,563,089	+21.921%
2025-04-24	8.6300	8.760000	8.5200	8.7200	+1.278%	32,100,053	+23.739%
2025-04-23	8.7300	8.760000	8.5400	8.6100	+1.893%	33,817,149	+25.319%
2025-04-22	8.3300	8.490000	8.3200	8.4500	+3.554%	39,206,178	+27.692%
2025-04-21	8.3000	8.310000	8.0700	8.1600	-2.158%	32,975,579	+32.230%
2025-04-17	8.3300	8.450000	8.3000	8.3400	+0.482%	39,143,734	+29.376%
2025-04-16	8.4300	8.460000	8.2600	8.3000	-1.308%	33,383,164	+30.000%
2025-04-15	8.4550	8.620000	8.4100	8.4100	-0.355%	36,433,857	+28.300%
2025-04-14	8.5300	8.630000	8.3200	8.4400	+1.078%	50,345,317	+27.844%
2025-04-11	8.1600	8.360000	7.8800	8.3500	+2.833%	56,283,021	+29.222%
2025-04-10	8.8000	8.820000	8.0000	8.1200	-8.866%	70,249,796	+32.882%
2025-04-09	8.4450	8.940000	7.8500	8.9100	+4.333%	90,477,002	+21.100%
2025-04-08	8.9900	9.050000	8.4700	8.5400	-1.386%	46,150,192	+26.347%
2025-04-07	8.5900	9.250000	8.4950	8.6600	-3.563%	59,773,359	+24.596%
2025-04-04	9.2300	9.240000	8.9050	8.9800	-3.854%	49,579,898	+20.156%
2025-04-03	9.2600	9.420000	9.2400	9.3400	-1.477%	37,605,179	+15.525%
2025-04-02	9.4500	9.510000	9.3900	9.4800	-0.105%	25,564,848	+13.819%
2025-04-01	9.5450	9.560000	9.3800	9.4900	-0.939%	25,464,441	+13.699%
2025-03-31	9.3400	9.610000	9.2800	9.5800	+0.630%	29,356,516	+12.630%
2025-03-28	9.7800	9.780000	9.4900	9.5200	-2.459%	34,386,208	+13.340%
2025-03-27	9.7350	9.870000	9.7000	9.7600	0.000%	25,511,221	+10.553%
2025-03-26	9.9500	9.980000	9.7300	9.7600	-1.712%	31,537,098	+10.553%
2025-03-25	10.1700	10.180000	9.8800	9.9300	-1.974%	29,866,649	+8.661%
2025-03-24	10.2200	10.250000	10.1000	10.1300	-0.393%	21,292,729	+6.515%
2025-03-21	10.2700	10.310000	10.1600	10.1700	-1.166%	25,538,261	+6.096%
2025-03-20	10.3500	10.360000	10.2700	10.2900	-0.676%	17,383,019	+4.859%
2025-03-19	10.3750	10.440000	10.2700	10.3600	-0.289%	21,448,250	+4.151%
2025-03-18	10.3400	10.420000	10.3000	10.3900	+0.386%	18,608,519	+3.850%
2025-03-17	10.2850	10.360000	10.2500	10.3500	+1.074%	19,974,494	+4.251%
2025-03-14	10.1200	10.250000	10.0900	10.2400	+1.992%	18,363,875	+5.371%
2025-03-13	10.1100	10.255000	10.0200	10.0400	-0.496%	19,921,076	+7.470%
2025-03-12	10.0200	10.170000	9.9900	10.0900	+0.699%	25,642,689	+6.938%
2025-03-11	10.2600	10.310000	9.9000	10.0200	-2.053%	35,881,048	+7.685%
2025-03-10	10.3200	10.530000	10.2000	10.2300	-1.445%	31,798,313	+5.474%
2025-03-07	10.1450	10.410000	10.1300	10.3800	+2.367%	28,412,962	+3.950%
2025-03-06	10.2550	10.280000	10.0800	10.1400	-1.458%	21,544,562	+6.410%
2025-03-05	10.2200	10.290000	10.1700	10.2900	+0.685%	18,941,012	+4.859%
2025-03-04	10.1650	10.330000	10.0600	10.2200	-0.680%	32,486,849	+5.577%
2025-03-03	10.4050	10.445000	10.2100	10.2900	-1.342%	24,441,025	+4.859%
2025-02-28	10.3150	10.460000	10.3100	10.4300	+0.096%	21,454,514	+3.452%
2025-02-27	10.5200	10.540000	10.4100	10.4200	-0.856%	24,889,639	+3.551%
2025-02-26	10.5500	10.628200	10.4900	10.5100	-0.095%	29,512,657	+2.664%
2025-02-25	10.5000	10.570000	10.4600	10.5200	+0.286%	21,277,835	+2.567%
2025-02-24	10.5600	10.560000	10.4400	10.4900	-0.474%	24,587,176	+2.860%
2025-02-21	10.5600	10.620000	10.4900	10.5400	+0.095%	32,256,464	+2.372%
2025-02-20	10.4800	10.555000	10.4600	10.5300	+0.573%	14,122,121	+2.469%
2025-02-19	10.4550	10.520000	10.4400	10.4700	-0.191%	15,993,300	+3.056%
2025-02-18	10.4380	10.490000	10.4200	10.4900	+0.575%	21,048,182	+2.860%
2025-02-14	10.3480	10.450000	10.3480	10.4300	+1.066%	19,500,350	+3.452%
2025-02-13	10.1900	10.330000	10.1900	10.3200	+1.375%	18,617,325	+4.554%
2025-02-12	10.0800	10.190000	10.0500	10.1800	0.000%	17,771,772	+5.992%
2025-02-11	10.1600	10.190000	10.1000	10.1800	+0.394%	20,189,312	+5.992%
2025-02-10	10.0920	10.150000	10.0500	10.1400	+0.695%	15,155,280	+6.410%
2025-02-07	10.1300	10.140000	10.0300	10.0700	-0.690%	17,484,649	+7.150%
2025-02-06	10.1100	10.170000	10.0900	10.1400	+0.297%	12,992,024	+6.410%
2025-02-05	10.0600	10.130000	10.0548	10.1100	+0.397%	20,428,531	+6.726%
2025-02-04	9.9300	10.085000	9.9000	10.0700	+1.206%	20,591,659	+7.150%
2025-02-03	9.7200	10.000000	9.6900	9.9500	-0.201%	22,042,636	+8.442%
2025-01-31	9.9700	10.060000	9.9100	9.9700	-1.091%	29,535,162	+8.225%
2025-01-30	9.9200	10.090000	9.9099	10.0800	+2.543%	32,131,322	+7.044%
2025-01-29	9.8700	9.960000	9.7900	9.8300	-0.405%	16,356,789	+9.766%
2025-01-28	9.7000	9.885000	9.7000	9.8700	+0.817%	26,399,863	+9.321%
2025-01-27	9.6900	9.840000	9.6550	9.7900	+1.136%	27,544,301	+10.215%
2025-01-24	9.6450	9.730000	9.6300	9.6800	+0.415%	16,109,295	+11.467%
2025-01-23	9.7100	9.740000	9.6200	9.6400	-0.721%	19,724,843	+11.929%
2025-01-22	9.7150	9.770000	9.6700	9.7100	-0.206%	14,541,900	+11.123%
2025-01-21	9.6450	9.730000	9.6300	9.7300	+1.249%	16,502,527	+10.894%
2025-01-17	9.5800	9.650000	9.5600	9.6100	+0.628%	17,587,343	+12.279%
2025-01-16	9.3900	9.560000	9.3800	9.5500	+1.704%	17,453,082	+12.984%
2025-01-15	9.4000	9.451900	9.3100	9.3900	+1.623%	12,836,000	+14.909%
2025-01-14	9.1550	9.260000	9.1550	9.2400	+1.316%	15,245,777	+16.775%
2025-01-13	9.1450	9.155000	8.9600	9.1200	-0.219%	22,304,779	+18.311%
2025-01-10	9.2100	9.270000	9.1300	9.1400	-1.615%	23,245,322	+18.053%
2025-01-08	9.2550	9.310000	9.1700	9.2900	-0.322%	15,305,566	+16.146%
2025-01-07	9.3300	9.410000	9.2600	9.3200	0.000%	18,231,125	+15.773%
2025-01-06	9.4600	9.470000	9.3200	9.3200	-1.271%	16,886,964	+15.773%
2025-01-03	9.3000	9.480000	9.2850	9.4400	+1.724%	19,362,003	+14.301%
2025-01-02	9.2400	9.380000	9.2300	9.2800	+0.760%	19,404,166	+16.272%
2024-12-31	9.1700	9.270000	9.1100	9.2100	-0.432%	21,136,598	+17.155%
2024-12-30	9.3300	9.330000	9.1900	9.2500	-0.857%	23,804,962	+16.649%
2024-12-27	9.3700	9.430000	9.2900	9.3300	-0.533%	17,115,732	+15.648%
2024-12-26	9.4300	9.450000	9.3600	9.3800	-0.950%	18,430,606	+15.032%
2024-12-24	9.4450	9.470000	9.3600	9.4700	+0.212%	10,780,320	+13.939%
2024-12-23	9.4600	9.500000	9.3700	9.4500	0.000%	14,485,495	+14.180%
2024-12-20	9.3000	9.580000	9.2700	9.4500	+1.942%	30,573,399	+14.180%
2024-12-19	9.3700	9.480000	9.2400	9.2700	-0.430%	21,120,066	+16.397%
2024-12-18	9.5750	9.670000	9.2800	9.3100	-2.717%	20,880,951	+15.897%
2024-12-17	9.6300	9.720000	9.5600	9.5700	-0.829%	15,861,969	+12.748%
2024-12-16	9.5700	9.680000	9.5550	9.6500	+0.731%	14,893,322	+11.813%
2024-12-13	9.5450	9.590000	9.5000	9.5800	+0.419%	12,310,268	+12.630%
2024-12-12	9.5900	9.670000	9.5400	9.5400	-0.728%	11,983,883	+13.103%
2024-12-11	9.6350	9.680000	9.5500	9.6100	0.000%	13,733,275	+12.279%
2024-12-10	9.6800	9.720000	9.6000	9.6100	-0.723%	13,766,536	+12.279%
2024-12-09	9.6800	9.750000	9.6500	9.6800	-0.309%	15,523,622	+11.467%
2024-12-06	9.5950	9.720000	9.5950	9.7100	+1.675%	15,188,993	+11.123%
2024-12-05	9.5150	9.570000	9.4899	9.5500	+0.421%	9,016,460	+12.984%
2024-12-04	9.4880	9.530000	9.4300	9.5100	+0.316%	12,055,449	+13.460%
2024-12-03	9.5900	9.650000	9.4750	9.4800	-1.250%	17,790,300	+13.819%
2024-12-02	9.6200	9.640000	9.5400	9.6000	-0.621%	14,257,627	+12.396%
2024-11-29	9.6700	9.680000	9.6200	9.6600	-1.025%	9,856,751	+11.698%
2024-11-27	9.6800	9.790000	9.6700	9.7600	+1.245%	12,098,307	+10.553%
2024-11-26	9.7600	9.760000	9.5400	9.6400	-1.128%	22,198,218	+11.929%
2024-11-25	9.8100	9.840000	9.7400	9.7500	+0.103%	20,103,061	+10.667%
2024-11-22	9.7150	9.800000	9.7050	9.7400	+0.412%	12,387,203	+10.780%
2024-11-21	9.6550	9.740000	9.6550	9.7000	+0.518%	10,564,103	+11.237%
2024-11-20	9.6500	9.680000	9.5500	9.6500	-0.207%	15,144,887	+11.813%
2024-11-19	9.6250	9.740000	9.6000	9.6700	0.000%	12,458,888	+11.582%
2024-11-18	9.5500	9.690000	9.4800	9.6700	+0.939%	14,217,239	+11.582%
2024-11-15	9.5200	9.600000	9.4000	9.5800	+0.736%	15,913,453	+12.630%
2024-11-14	9.5100	9.600000	9.5000	9.5100	-0.105%	11,340,649	+13.460%
2024-11-13	9.5300	9.580000	9.4800	9.5200	+0.528%	16,793,704	+13.340%
2024-11-12	9.6200	9.630000	9.4300	9.4700	-2.169%	19,739,804	+13.939%