Dark

AGNCL
AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock
stock NASDAQ

At Close

Jul 11, 2025 3:57:30 PM EDT

24.75USD0.000%(0.00)6,862

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	24.8000	24.8300	24.7100	24.7500	0.000%	6,862	0.000%
2025-07-10	24.6300	24.7800	24.6300	24.7500	+0.202%	3,825	0.000%
2025-07-09	24.6300	24.7600	24.6300	24.7000	+0.162%	9,979	+0.202%
2025-07-08	24.6100	24.6700	24.6066	24.6600	0.000%	6,141	+0.365%
2025-07-07	24.6800	24.7000	24.6579	24.6600	0.000%	2,242	+0.365%
2025-07-03	24.8499	24.8499	24.6600	24.6600	-0.323%	2,343	+0.365%
2025-07-02	24.6033	24.8000	24.6033	24.7400	+0.324%	14,578	+0.040%
2025-07-01	24.6474	24.6700	24.4400	24.6600	-0.765%	8,739	+0.365%
2025-06-30	25.0500	25.3300	24.8500	24.8500	-0.719%	141,836	-0.402%
2025-06-27	25.1500	25.1550	24.9100	25.0300	-0.519%	43,674	-1.119%
2025-06-26	25.1200	25.3000	25.1200	25.1606	+0.042%	13,244	-1.632%
2025-06-25	25.2300	25.3283	25.1200	25.1500	-0.357%	18,996	-1.590%
2025-06-24	25.1200	25.3370	25.1200	25.2400	-0.079%	24,808	-1.941%
2025-06-23	25.2050	25.2600	25.1301	25.2600	+0.178%	16,070	-2.019%
2025-06-20	25.0600	25.2500	25.0600	25.2150	-0.178%	10,733	-1.844%
2025-06-18	25.3200	25.3200	25.0884	25.2600	+0.079%	11,974	-2.019%
2025-06-17	25.1000	25.2400	25.0100	25.2400	+0.040%	17,557	-1.941%
2025-06-16	24.9900	25.2300	24.8520	25.2300	+0.960%	17,352	-1.902%
2025-06-13	24.9400	24.9900	24.8025	24.9900	+0.402%	8,418	-0.960%
2025-06-12	24.8500	24.8900	24.7450	24.8900	+0.282%	11,998	-0.562%
2025-06-11	24.7099	24.8200	24.6900	24.8200	+0.081%	5,848	-0.282%
2025-06-10	24.7250	24.8138	24.6200	24.8000	-0.081%	13,295	-0.202%
2025-06-09	24.7300	24.8200	24.5650	24.8200	+1.100%	7,965	-0.282%
2025-06-06	24.5000	24.6000	24.3900	24.5500	+0.491%	31,080	+0.815%
2025-06-05	24.4800	24.6162	24.4100	24.4300	-0.606%	19,283	+1.310%
2025-06-04	24.6960	24.6960	24.5350	24.5789	+0.527%	1,847	+0.696%
2025-06-03	24.5000	24.5450	24.4100	24.4500	-0.285%	12,281	+1.227%
2025-06-02	24.6500	24.6500	24.4800	24.5200	-0.325%	16,151	+0.938%
2025-05-30	24.9700	24.9700	24.6000	24.6000	-1.462%	43,596	+0.610%
2025-05-29	24.9600	25.2000	24.9400	24.9650	-0.060%	5,252	-0.861%
2025-05-28	25.1000	25.1000	24.9800	24.9800	-0.080%	3,302	-0.921%
2025-05-27	25.0406	25.0406	24.9800	25.0000	+0.281%	6,577	-1.000%
2025-05-23	25.3000	25.3000	24.9200	24.9300	-0.756%	14,031	-0.722%
2025-05-22	25.1600	25.2300	25.0037	25.1200	-0.159%	6,217	-1.473%
2025-05-21	25.2419	25.4100	25.0200	25.1600	-0.356%	7,925	-1.630%
2025-05-20	25.2200	25.2800	25.2000	25.2500	-0.119%	7,414	-1.980%
2025-05-19	25.3100	25.4900	25.1901	25.2800	-0.197%	6,116	-2.097%
2025-05-16	25.1900	25.4072	25.1900	25.3300	+0.516%	3,414	-2.290%
2025-05-15	25.3650	25.4200	25.2000	25.2000	-0.748%	13,390	-1.786%
2025-05-14	25.1500	25.4600	25.1324	25.3900	+0.356%	20,928	-2.521%
2025-05-13	25.0999	25.3200	25.0973	25.3000	+0.998%	7,162	-2.174%
2025-05-12	25.1000	25.2181	25.0400	25.0500	-0.199%	6,673	-1.198%
2025-05-09	25.0900	25.1321	25.0401	25.1000	-0.357%	4,625	-1.394%
2025-05-08	25.2100	25.2200	25.0700	25.1900	+0.366%	7,960	-1.747%
2025-05-07	24.9900	25.2100	24.9801	25.0981	-0.365%	5,047	-1.387%
2025-05-06	24.7000	25.2200	24.7000	25.1900	+0.921%	7,929	-1.747%
2025-05-05	24.8500	25.2000	24.8300	24.9600	-0.235%	19,502	-0.841%
2025-05-02	24.9100	25.0189	24.7500	25.0189	+0.076%	6,925	-1.075%
2025-05-01	24.8301	25.0000	24.8301	25.0000	+0.685%	12,018	-1.000%
2025-04-30	24.5000	24.8600	24.5000	24.8300	+1.058%	18,293	-0.322%
2025-04-29	24.5700	24.6000	24.4000	24.5700	+0.306%	6,688	+0.733%
2025-04-28	24.5600	24.5800	24.3028	24.4950	-0.078%	5,861	+1.041%
2025-04-25	24.5150	24.5215	24.3350	24.5140	+0.139%	10,122	+0.963%
2025-04-24	24.4900	24.5799	24.3750	24.4800	+0.534%	12,609	+1.103%
2025-04-23	24.4000	24.4999	24.2910	24.3500	+0.330%	9,619	+1.643%
2025-04-22	24.3400	24.4899	24.2520	24.2700	+0.083%	15,005	+1.978%
2025-04-21	24.2100	24.3175	23.9600	24.2499	+0.331%	14,887	+2.062%
2025-04-17	24.3600	24.3600	24.0195	24.1700	+0.124%	12,435	+2.400%
2025-04-16	24.3500	24.3600	24.0001	24.1400	-0.822%	10,499	+2.527%
2025-04-15	24.2969	24.5094	24.0250	24.3400	+0.787%	15,473	+1.684%
2025-04-14	23.1000	24.2800	23.1000	24.1500	+4.863%	39,989	+2.484%
2025-04-11	24.2500	24.2500	22.8400	23.0300	-2.745%	52,791	+7.469%
2025-04-10	24.2400	24.2400	23.6500	23.6800	-2.911%	28,963	+4.519%
2025-04-09	24.5000	24.5136	23.8494	24.3900	-1.215%	69,025	+1.476%
2025-04-08	24.8300	24.8300	24.3700	24.6900	+1.230%	10,472	+0.243%
2025-04-07	24.6900	24.7000	24.3200	24.3900	-1.812%	24,769	+1.476%
2025-04-04	25.0900	25.0900	24.7300	24.8400	-1.115%	23,935	-0.362%
2025-04-03	25.3300	25.4100	25.0900	25.1200	-1.102%	19,256	-1.473%
2025-04-02	25.3500	25.5000	25.2800	25.4000	-0.509%	12,070	-2.559%
2025-04-01	25.5800	25.6397	25.2980	25.5300	-2.146%	21,214	-3.055%
2025-03-31	25.4900	26.5900	25.4200	26.0900	+2.314%	124,134	-5.136%
2025-03-28	25.4300	25.6200	25.4300	25.5000	0.000%	15,367	-2.941%
2025-03-27	25.4792	25.5000	25.4000	25.5000	+0.354%	4,511	-2.941%
2025-03-26	25.4400	25.4400	25.4100	25.4100	-0.267%	2,202	-2.597%
2025-03-25	25.4000	25.4800	25.4000	25.4779	-0.008%	3,570	-2.857%
2025-03-24	25.4000	25.5500	25.4000	25.4800	+0.118%	4,953	-2.865%
2025-03-21	25.3200	25.5700	25.3200	25.4500	-0.196%	6,451	-2.750%
2025-03-20	25.5016	25.6000	25.4500	25.5000	+0.196%	9,387	-2.941%
2025-03-19	25.4000	25.6000	25.4000	25.4500	0.000%	11,584	-2.750%
2025-03-18	25.3300	25.6300	25.3100	25.4500	+0.553%	5,311	-2.750%
2025-03-17	25.1900	25.6700	25.1900	25.3100	+0.576%	22,338	-2.213%
2025-03-14	25.1600	25.2000	25.1200	25.1650	+0.086%	8,456	-1.649%
2025-03-13	25.1500	25.1500	25.0800	25.1434	+0.093%	20,153	-1.565%
2025-03-12	25.1200	25.1999	25.0800	25.1200	-0.017%	13,458	-1.473%
2025-03-11	25.1200	25.3800	25.1200	25.1243	-0.102%	18,282	-1.490%
2025-03-10	25.1800	25.3900	25.0800	25.1500	+0.119%	17,122	-1.590%
2025-03-07	25.0936	25.1999	25.0900	25.1200	-0.119%	29,455	-1.473%
2025-03-06	25.1150	25.2500	25.0601	25.1500	0.000%	14,592	-1.590%
2025-03-05	25.1500	25.2000	25.1053	25.1500	-0.396%	13,344	-1.590%
2025-03-04	25.1000	25.2810	25.0600	25.2500	+0.398%	8,564	-1.980%
2025-03-03	25.1400	25.3253	25.1200	25.1500	-0.040%	16,278	-1.590%
2025-02-28	25.1100	25.2400	25.1000	25.1600	0.000%	14,786	-1.630%
2025-02-27	25.1200	25.3400	25.1200	25.1600	+0.159%	7,955	-1.630%
2025-02-26	25.2600	25.3727	25.1200	25.1200	-0.515%	14,588	-1.473%
2025-02-25	25.3199	25.3199	25.2434	25.2500	-0.022%	9,170	-1.980%
2025-02-24	25.2100	25.2900	25.1614	25.2556	+0.580%	15,388	-2.002%
2025-02-21	25.1200	25.1560	25.1100	25.1100	-0.238%	6,284	-1.434%
2025-02-20	25.2000	25.2000	25.0000	25.1700	+0.080%	8,950	-1.669%
2025-02-19	25.1600	25.1900	25.1199	25.1500	+0.199%	20,567	-1.590%
2025-02-18	25.1600	25.1799	24.9700	25.1000	+0.400%	15,695	-1.394%
2025-02-14	24.9800	25.1000	24.9500	25.0000	+0.725%	14,605	-1.000%
2025-02-13	24.8788	25.1700	24.8200	24.8200	-0.321%	26,766	-0.282%
2025-02-12	24.8000	24.9800	24.7500	24.9000	+0.403%	18,023	-0.602%
2025-02-11	24.6300	24.8700	24.6300	24.8000	+0.690%	17,902	-0.202%
2025-02-10	24.5799	24.6800	24.5087	24.6300	+0.613%	18,378	+0.487%
2025-02-07	24.5386	24.5800	24.4000	24.4800	+0.082%	16,049	+1.103%
2025-02-06	24.5400	24.5600	24.4300	24.4600	-0.367%	20,136	+1.186%
2025-02-05	24.4200	24.5899	24.4200	24.5500	+0.532%	25,128	+0.815%
2025-02-04	24.3000	24.5180	24.3000	24.4200	+0.618%	16,031	+1.351%
2025-02-03	24.2000	24.4799	24.2000	24.2700	-0.082%	20,982	+1.978%
2025-01-31	24.6200	24.6800	24.2500	24.2900	-1.620%	82,045	+1.894%
2025-01-30	24.6500	24.8400	24.6500	24.6900	+0.122%	13,129	+0.243%
2025-01-29	24.7500	24.7500	24.5623	24.6600	-0.404%	36,352	+0.365%
2025-01-28	24.5750	24.8199	24.5247	24.7600	+0.671%	23,830	-0.040%
2025-01-27	24.4900	24.6600	24.4500	24.5950	+0.224%	16,722	+0.630%
2025-01-24	24.2700	24.5400	24.2358	24.5400	+0.656%	12,704	+0.856%
2025-01-23	24.3100	24.3900	24.2900	24.3800	-0.041%	9,727	+1.518%
2025-01-22	24.4100	24.4399	24.2900	24.3900	-0.123%	19,138	+1.476%
2025-01-21	24.2500	24.4799	24.2200	24.4200	+0.993%	39,078	+1.351%
2025-01-17	24.2263	24.3499	24.1400	24.1800	-0.083%	30,344	+2.357%
2025-01-16	24.4136	24.5400	24.2000	24.2000	-1.110%	29,361	+2.273%
2025-01-15	24.4400	24.5998	24.4000	24.4716	+0.706%	20,254	+1.138%
2025-01-14	24.4710	24.4999	24.2300	24.3000	-0.816%	24,905	+1.852%
2025-01-13	24.4800	24.5700	24.2500	24.5000	+0.328%	25,054	+1.020%
2025-01-10	24.5400	24.7871	24.4100	24.4200	-1.373%	18,319	+1.351%
2025-01-08	25.0700	25.0700	24.6400	24.7600	-1.276%	48,765	-0.040%
2025-01-07	25.0300	25.1900	24.9600	25.0800	-0.159%	21,989	-1.316%
2025-01-06	25.1999	25.1999	25.0500	25.1200	+0.040%	14,419	-1.473%
2025-01-03	25.3000	25.3600	25.0601	25.1100	-0.437%	31,466	-1.434%
2025-01-02	25.4600	25.5500	25.1300	25.2201	-2.210%	51,071	-1.864%
2024-12-31	24.8100	25.7900	24.8100	25.7900	+2.098%	75,510	-4.033%
2024-12-30	24.9800	25.2600	24.9405	25.2600	+1.242%	14,880	-2.019%
2024-12-27	25.0700	25.0700	24.8100	24.9500	-0.200%	6,019	-0.802%
2024-12-26	25.1700	25.2116	24.8200	25.0000	-0.268%	22,137	-1.000%
2024-12-24	25.1901	25.2200	25.0000	25.0671	-1.077%	10,672	-1.265%
2024-12-23	25.2300	25.3600	25.2300	25.3400	+0.396%	20,447	-2.328%
2024-12-20	25.2100	25.4199	25.1500	25.2400	-0.158%	17,743	-1.941%
2024-12-19	25.0700	25.3000	25.0700	25.2800	+0.629%	15,085	-2.097%
2024-12-18	25.2900	25.3000	25.1000	25.1219	-0.586%	35,969	-1.480%
2024-12-17	25.2367	25.2847	25.1000	25.2700	+0.040%	9,479	-2.058%
2024-12-16	25.2000	25.3000	25.2000	25.2600	+0.517%	14,172	-2.019%
2024-12-13	25.2000	25.3000	25.0500	25.1300	-0.357%	7,554	-1.512%
2024-12-12	25.2000	25.2961	25.1500	25.2200	+0.478%	6,739	-1.864%
2024-12-11	25.1854	25.2699	25.1000	25.1001	-0.396%	9,592	-1.395%
2024-12-10	25.1850	25.2635	25.1000	25.2000	0.000%	18,471	-1.786%
2024-12-09	25.1200	25.2650	25.1200	25.2000	+0.040%	8,862	-1.786%
2024-12-06	25.2763	25.2763	25.1500	25.1900	+0.119%	3,243	-1.747%
2024-12-05	25.1005	25.3479	25.1005	25.1600	+0.080%	19,590	-1.630%
2024-12-04	25.3499	25.3499	25.1000	25.1400	-0.099%	6,139	-1.551%
2024-12-03	25.1700	25.2737	25.1000	25.1650	-0.020%	10,141	-1.649%
2024-12-02	25.2427	25.3800	25.1000	25.1700	-0.198%	13,135	-1.669%
2024-11-29	25.1600	25.3341	25.1100	25.2200	+0.318%	8,332	-1.864%
2024-11-27	25.2600	25.3100	25.1300	25.1400	-0.436%	9,815	-1.551%
2024-11-26	25.2500	25.2600	25.1000	25.2500	-1.328%	14,207	-1.980%
2024-11-25	25.2800	25.5900	25.2100	25.5899	+1.266%	12,407	-3.282%
2024-11-22	25.1000	25.3000	25.1000	25.2700	+0.477%	13,203	-2.058%
2024-11-21	25.1116	25.3000	25.1116	25.1500	+0.040%	8,198	-1.590%
2024-11-20	25.2000	25.2000	25.1000	25.1400	-0.357%	3,896	-1.551%
2024-11-19	25.2050	25.2300	25.1200	25.2300	-0.040%	12,111	-1.902%
2024-11-18	25.1831	25.3000	25.1000	25.2400	+0.258%	21,288	-1.941%
2024-11-15	25.1701	25.2100	25.1500	25.1750	+0.099%	8,280	-1.688%
2024-11-14	25.2700	25.2700	25.1500	25.1500	-0.040%	4,119	-1.590%
2024-11-13	25.1300	25.2200	25.1100	25.1600	+0.159%	11,628	-1.630%
2024-11-12	25.1000	25.2944	25.1000	25.1200	-0.466%	7,449	-1.473%
2024-11-11	25.2600	25.3799	25.2377	25.2377	-0.246%	3,402	-1.932%
2024-11-08	25.3800	25.5400	25.3000	25.3000	-0.158%	4,697	-2.174%
2024-11-07	25.3000	25.4400	25.2800	25.3400	-0.432%	8,559	-2.328%
2024-11-06	25.4500	25.5900	25.1035	25.4499	-0.079%	9,359	-2.750%
2024-11-05	25.4000	25.5000	25.3211	25.4700	+0.355%	7,292	-2.827%
2024-11-04	25.3400	25.4700	25.3400	25.3800	+0.146%	2,934	-2.482%
2024-11-01	25.3900	25.4447	25.3429	25.3429	-0.225%	1,672	-2.340%
2024-10-31	25.2500	25.4099	25.1200	25.4000	+0.079%	23,534	-2.559%
2024-10-30	25.3700	25.3800	25.2750	25.3800	+0.237%	2,389	-2.482%
2024-10-29	25.2775	25.3799	25.1100	25.3200	-0.157%	20,139	-2.251%
2024-10-28	25.1800	25.3900	25.1800	25.3599	+0.714%	9,784	-2.405%
2024-10-25	25.2500	25.2500	25.0000	25.1801	-0.198%	10,493	-1.708%
2024-10-24	24.9500	25.2300	24.8700	25.2300	+1.285%	14,584	-1.902%
2024-10-23	24.9600	25.1100	24.8873	24.9100	-0.519%	9,754	-0.642%
2024-10-22	25.2364	25.2499	24.9500	25.0400	-0.239%	14,716	-1.158%
2024-10-21	25.2700	25.2700	25.0000	25.1000	-0.791%	20,866	-1.394%
2024-10-18	25.5800	25.5800	25.2000	25.3000	-0.745%	13,849	-2.174%
2024-10-17	25.3800	25.6735	25.1501	25.4900	+0.473%	26,065	-2.903%
2024-10-16	25.0200	25.3700	25.0000	25.3700	+1.277%	58,883	-2.444%
2024-10-15	25.0400	25.1900	24.9201	25.0500	+0.045%	24,262	-1.198%
2024-10-14	25.0700	25.0899	24.8001	25.0388	+0.155%	15,067	-1.153%
2024-10-11	24.9700	25.0000	24.9000	25.0000	+0.402%	12,641	-1.000%
2024-10-10	25.0000	25.0000	24.8000	24.9000	-0.320%	15,777	-0.602%
2024-10-09	24.9500	25.0900	24.8800	24.9800	+0.402%	18,926	-0.921%
2024-10-08	24.8700	24.9044	24.7933	24.8800	-0.281%	6,224	-0.523%
2024-10-07	25.0201	25.0300	24.8850	24.9500	-0.280%	10,884	-0.802%
2024-10-04	24.8500	25.0900	24.7985	25.0200	+0.644%	56,088	-1.079%
2024-10-03	24.8600	24.9200	24.7001	24.8600	0.000%	12,161	-0.442%
2024-10-02	24.7200	24.8999	24.4600	24.8600	+0.638%	10,883	-0.442%
2024-10-01	24.7800	24.7800	24.3800	24.7025	-0.873%	42,731	+0.192%
2024-09-30	24.9247	24.9300	24.7500	24.9200	+0.121%	153,892	-0.682%
2024-09-27	24.8400	24.9000	24.7200	24.8900	+0.606%	30,257	-0.562%
2024-09-26	24.7500	24.8299	24.6800	24.7400	+0.365%	43,153	+0.040%
2024-09-25	24.6950	24.7399	24.6000	24.6500	-0.202%	20,505	+0.406%
2024-09-24	24.6300	24.7100	24.5500	24.7000	+0.611%	54,513	+0.202%
2024-09-23	24.4400	24.6800	24.3950	24.5500	+0.656%	90,284	+0.815%
2024-09-20	24.3000	24.4499	24.2000	24.3900	+0.494%	114,561	+1.476%
2024-09-19	24.2300	24.3799	24.1900	24.2700	+0.664%	36,066	+1.978%
2024-09-18	24.2000	24.2500	24.1100	24.1100	-0.413%	42,777	+2.655%
2024-09-17	24.2500	24.3300	24.2100	24.2100	+0.041%	48,237	+2.230%
2024-09-16	24.4499	24.4500	23.9600	24.2000	-0.901%	132,605	+2.273%
2024-09-13	24.3400	24.4200	24.3300	24.4200	+0.370%	5,360	+1.351%
2024-09-12	24.2995	24.3400	24.2750	24.3300	+0.082%	11,283	+1.726%
2024-09-11	24.3000	24.3300	24.1850	24.3100	+0.062%	10,118	+1.810%
2024-09-10	24.2600	24.3000	24.1900	24.2950	+0.021%	12,713	+1.873%
2024-09-09	24.2600	24.2980	24.1300	24.2900	+0.206%	19,944	+1.894%
2024-09-06	24.2100	24.3300	24.1800	24.2400	+0.248%	13,016	+2.104%
2024-09-05	24.2400	24.2400	24.0125	24.1800	-0.041%	8,854	+2.357%
2024-09-04	24.1300	24.2300	24.1000	24.1900	+0.124%	20,908	+2.315%
2024-09-03	24.1000	24.2499	24.0000	24.1600	+0.457%	15,436	+2.442%
2024-08-30	24.0100	24.2000	24.0000	24.0500	0.000%	16,081	+2.911%
2024-08-29	24.0400	24.0999	24.0200	24.0500	+0.041%	11,009	+2.911%
2024-08-28	24.0450	24.0900	24.0000	24.0401	-0.041%	11,655	+2.953%
2024-08-27	23.9300	24.0903	23.9300	24.0500	+0.042%	8,132	+2.911%
2024-08-26	23.8400	24.0761	23.8400	24.0400	+0.628%	7,506	+2.953%
2024-08-23	23.8000	24.4500	23.8000	23.8900	+0.126%	13,475	+3.600%
2024-08-22	24.2800	24.2800	23.8600	23.8600	-0.167%	19,495	+3.730%
2024-08-21	23.9501	24.0600	23.8200	23.9000	0.000%	10,558	+3.556%
2024-08-20	23.9500	24.0300	23.8001	23.9000	-0.167%	7,786	+3.556%
2024-08-19	23.9500	23.9738	23.9000	23.9400	-0.101%	16,135	+3.383%
2024-08-16	23.7900	23.9700	23.7900	23.9643	+0.269%	11,373	+3.279%
2024-08-15	23.8750	23.9300	23.8409	23.9000	+0.252%	8,844	+3.556%
2024-08-14	23.8316	23.9280	23.7701	23.8400	+0.676%	7,460	+3.817%
2024-08-13	23.7100	23.9000	23.6800	23.6800	-0.506%	23,527	+4.519%
2024-08-12	23.9400	24.0600	23.7600	23.8004	-0.500%	13,736	+3.990%
2024-08-09	23.9100	24.0200	23.9100	23.9200	+0.042%	12,111	+3.470%
2024-08-08	23.8500	24.0599	23.6610	23.9100	0.000%	16,408	+3.513%
2024-08-07	24.1367	24.1500	23.9100	23.9100	+0.252%	5,851	+3.513%
2024-08-06	23.8400	23.8500	23.7100	23.8500	+1.016%	25,759	+3.774%
2024-08-05	23.8400	23.8400	23.6101	23.6101	-1.130%	24,650	+4.828%
2024-08-02	24.3250	24.4000	23.8500	23.8800	-2.171%	28,786	+3.643%
2024-08-01	24.4000	24.4670	24.3100	24.4100	-0.123%	17,765	+1.393%
2024-07-31	23.8900	24.5000	23.8900	24.4400	+2.345%	58,567	+1.268%
2024-07-30	23.8900	23.8999	23.8800	23.8800	-0.075%	8,533	+3.643%
2024-07-29	23.9700	24.0000	23.8650	23.8980	-0.233%	13,829	+3.565%
2024-07-26	23.8800	23.9900	23.8800	23.9537	+0.230%	4,365	+3.324%
2024-07-25	23.7600	23.9500	23.7600	23.8988	+0.584%	14,943	+3.562%
2024-07-24	23.9522	23.9522	23.7600	23.7600	0.000%	8,023	+4.167%
2024-07-23	23.9200	23.9862	23.7600	23.7600	-1.000%	8,539	+4.167%
2024-07-22	24.2052	24.2322	24.0000	24.0000	-0.498%	10,153	+3.125%
2024-07-19	24.2200	24.2400	24.1000	24.1200	+0.083%	4,643	+2.612%
2024-07-18	24.2400	24.2500	24.0787	24.1000	-0.454%	9,697	+2.697%
2024-07-17	24.2600	24.3000	24.2000	24.2100	-0.206%	12,045	+2.230%
2024-07-16	24.3200	24.3200	24.1501	24.2600	+0.455%	20,647	+2.020%
2024-07-15	24.3900	24.3900	24.1200	24.1500	-0.412%	23,852	+2.484%
2024-07-12	24.0500	24.2700	24.0500	24.2500	+0.916%	14,657	+2.062%
2024-07-11	24.0350	24.0500	24.0200	24.0300	+0.042%	15,479	+2.996%
2024-07-10	24.0250	24.0499	24.0000	24.0200	+0.083%	13,772	+3.039%
2024-07-09	23.9115	24.0500	23.8950	24.0001	-0.041%	14,528	+3.125%
2024-07-08	24.0400	24.0500	23.9100	24.0100	+0.418%	12,406	+3.082%
2024-07-05	23.6900	23.9100	23.6733	23.9100	+0.430%	15,060	+3.513%
2024-07-03	23.7592	24.0700	23.6700	23.8077	+0.497%	11,363	+3.958%
2024-07-02	23.5405	23.7350	23.4100	23.6900	+0.422%	25,611	+4.474%
2024-07-01	23.5800	23.6700	23.5200	23.5904	-1.870%	9,017	+4.916%
2024-06-28	24.2000	24.2041	24.0400	24.0400	-0.538%	11,855	+2.953%
2024-06-27	24.1200	24.2900	24.1200	24.1700	+0.290%	3,210	+2.400%
2024-06-26	24.1201	24.3016	24.0600	24.1000	-0.537%	13,819	+2.697%
2024-06-25	24.2535	24.3483	24.1501	24.2300	+0.041%	7,929	+2.146%
2024-06-24	24.2300	24.2500	24.1400	24.2200	0.000%	7,006	+2.188%
2024-06-21	24.2800	24.3900	24.1200	24.2200	+0.415%	9,843	+2.188%
2024-06-20	24.0500	24.2400	24.0500	24.1200	-0.021%	29,871	+2.612%
2024-06-18	24.0600	24.1800	24.0416	24.1250	+0.312%	32,033	+2.591%
2024-06-17	24.1800	24.2000	24.0500	24.0500	-0.205%	13,380	+2.911%
2024-06-14	24.2800	24.2899	24.0598	24.0993	-0.003%	5,781	+2.700%
2024-06-13	24.2400	24.2400	24.0500	24.1000	0.000%	13,095	+2.697%
2024-06-12	24.0900	24.1000	24.0000	24.1000	+0.321%	9,201	+2.697%
2024-06-11	24.0900	24.1425	23.9500	24.0230	+0.012%	11,460	+3.026%
2024-06-10	24.1836	24.1836	24.0000	24.0200	-0.497%	9,481	+3.039%
2024-06-07	24.1500	24.2500	24.1000	24.1400	-0.207%	18,004	+2.527%
2024-06-06	24.3300	24.3300	24.1400	24.1900	-0.041%	21,326	+2.315%
2024-06-05	24.3000	24.3250	24.0300	24.2000	-0.534%	8,271	+2.273%
2024-06-04	24.3000	24.3900	24.3000	24.3300	+0.454%	6,665	+1.726%
2024-06-03	24.0200	24.3800	24.0200	24.2200	-0.124%	13,077	+2.188%
2024-05-31	24.3600	24.3800	24.1938	24.2500	-0.452%	23,032	+2.062%
2024-05-30	24.0474	24.3900	24.0474	24.3600	+0.911%	17,113	+1.601%
2024-05-29	24.0200	24.1800	23.9650	24.1400	-0.454%	12,766	+2.527%
2024-05-28	23.9900	24.4000	23.8792	24.2500	+1.000%	29,023	+2.062%
2024-05-24	23.4800	24.1800	23.3500	24.0100	+1.522%	65,551	+3.082%
2024-05-23	23.4500	24.1000	23.4500	23.6500	+0.297%	53,879	+4.651%
2024-05-22	23.4000	23.5898	23.3300	23.5800	+0.662%	12,812	+4.962%
2024-05-21	23.3000	23.4600	23.3000	23.4250	+0.107%	12,516	+5.656%
2024-05-20	23.2500	23.4900	23.2500	23.4000	0.000%	6,601	+5.769%
2024-05-17	23.3000	23.4700	23.1200	23.4000	+0.043%	17,748	+5.769%
2024-05-16	23.4000	23.4999	23.1800	23.3900	-0.043%	27,923	+5.814%
2024-05-15	23.2800	23.4001	23.2800	23.4000	+0.624%	21,290	+5.769%
2024-05-14	23.1300	23.3000	23.0650	23.2550	+0.802%	35,334	+6.429%
2024-05-13	23.1350	23.2799	23.0500	23.0700	-0.410%	49,458	+7.282%
2024-05-10	23.1594	23.2275	23.1200	23.1650	+0.297%	13,786	+6.842%
2024-05-09	23.0300	23.2318	23.0100	23.0963	+0.375%	12,999	+7.160%
2024-05-08	23.2000	23.2600	22.9000	23.0100	-0.819%	37,331	+7.562%
2024-05-07	23.1500	23.2000	23.0188	23.2000	+0.433%	17,128	+6.681%
2024-05-06	23.1550	23.2000	23.0300	23.1000	+0.391%	19,036	+7.143%
2024-05-03	23.3900	23.4100	23.0100	23.0100	-0.819%	39,736	+7.562%
2024-05-02	23.2500	23.3293	23.1797	23.2000	0.000%	24,999	+6.681%
2024-05-01	23.0900	23.2400	23.0200	23.2000	+0.520%	7,250	+6.681%
2024-04-30	23.1200	23.2037	23.0000	23.0800	+0.174%	21,372	+7.236%
2024-04-29	23.0900	23.1400	22.8785	23.0400	-0.087%	5,971	+7.422%
2024-04-26	23.2400	23.2500	23.0500	23.0600	-0.346%	20,106	+7.329%
2024-04-25	22.9800	23.1400	22.9620	23.1400	-0.043%	7,834	+6.958%
2024-04-24	23.2000	23.2550	22.8700	23.1500	-0.086%	25,562	+6.911%
2024-04-23	22.7300	23.1850	22.7300	23.1700	+1.936%	10,196	+6.819%
2024-04-22	22.8000	22.9637	22.6001	22.7300	-0.307%	19,872	+8.887%
2024-04-19	22.4000	22.8950	22.3300	22.8000	+1.786%	47,943	+8.553%
2024-04-18	22.5150	22.6400	22.3300	22.4000	-0.577%	32,407	+10.491%
2024-04-17	22.3900	22.6100	22.3900	22.5300	+0.850%	13,276	+9.854%
2024-04-16	22.5100	22.6800	22.3400	22.3400	-0.711%	36,538	+10.788%
2024-04-15	23.0599	23.0599	22.3000	22.5000	-1.532%	56,545	+10.000%
2024-04-12	22.8600	22.9600	22.8300	22.8500	+0.131%	13,110	+8.315%
2024-04-11	23.1600	23.1912	22.8200	22.8200	-1.468%	17,020	+8.457%
2024-04-10	23.4850	23.6300	23.1500	23.1600	-0.983%	18,756	+6.865%
2024-04-09	23.4000	23.6723	23.3900	23.3900	+0.343%	10,514	+5.814%
2024-04-08	23.5150	23.5150	23.3100	23.3100	0.000%	18,985	+6.178%
2024-04-05	23.6800	23.7690	23.3100	23.3100	-1.197%	9,129	+6.178%
2024-04-04	23.8200	23.8600	23.5923	23.5923	-0.117%	10,615	+4.907%
2024-04-03	23.9700	24.0000	23.4950	23.6200	-1.583%	36,668	+4.784%
2024-04-02	23.7700	24.0299	23.7600	24.0000	0.000%	10,036	+3.125%
2024-04-01	23.7600	24.0892	23.7600	24.0000	+0.840%	18,432	+3.125%
2024-03-28	23.8100	23.8800	23.6600	23.8000	-1.612%	84,848	+3.992%
2024-03-27	24.2629	24.3000	24.1900	24.1900	+0.083%	26,228	+2.315%
2024-03-26	24.3300	24.4000	24.1600	24.1700	-0.943%	69,166	+2.400%
2024-03-25	24.1800	24.4000	24.1500	24.4000	+0.619%	21,349	+1.434%
2024-03-22	24.2200	24.4000	24.1500	24.2500	+0.248%	34,634	+2.062%
2024-03-21	24.1800	24.2100	24.0500	24.1900	+0.124%	18,749	+2.315%
2024-03-20	24.0650	24.2500	23.9713	24.1600	+0.416%	21,819	+2.442%
2024-03-19	23.9900	24.2400	23.9000	24.0600	+0.669%	16,159	+2.868%
2024-03-18	23.9500	24.1500	23.8750	23.9000	-0.624%	36,250	+3.556%
2024-03-15	23.7000	24.0500	23.5896	24.0500	+0.754%	14,805	+2.911%
2024-03-14	24.0350	24.0350	23.7500	23.8700	-0.542%	10,003	+3.687%
2024-03-13	24.0000	24.3493	24.0000	24.0000	+0.418%	17,287	+3.125%
2024-03-12	23.7200	23.9000	23.6797	23.9000	+0.336%	9,996	+3.556%
2024-03-11	23.8800	23.9800	23.8100	23.8200	-0.084%	12,027	+3.904%
2024-03-08	23.5500	23.9600	23.4200	23.8400	+1.404%	25,122	+3.817%
2024-03-07	23.4500	23.5800	23.4200	23.5100	+0.043%	23,610	+5.274%
2024-03-06	23.1800	23.5000	23.1700	23.5000	+1.293%	16,515	+5.319%
2024-03-05	23.1500	23.4200	23.1001	23.2000	-0.043%	50,082	+6.681%
2024-03-04	23.2150	23.2589	23.1600	23.2100	-0.258%	23,714	+6.635%
2024-03-01	23.1300	23.2999	23.1300	23.2700	+0.867%	5,210	+6.360%
2024-02-29	23.3493	23.3700	23.0000	23.0700	-0.774%	24,918	+7.282%
2024-02-28	23.2700	23.3599	23.2500	23.2500	-0.215%	48,126	+6.452%
2024-02-27	23.5000	23.5000	23.2847	23.3000	-0.640%	13,031	+6.223%
2024-02-26	23.4100	23.5000	23.3550	23.4500	+0.860%	19,843	+5.544%
2024-02-23	23.2700	23.3700	23.1600	23.2500	-0.513%	119,818	+6.452%
2024-02-22	23.2500	23.4500	23.2500	23.3700	+0.516%	22,073	+5.905%
2024-02-21	23.2650	23.3900	23.2200	23.2500	+0.432%	9,415	+6.452%
2024-02-20	23.2400	23.4000	23.1500	23.1500	-1.026%	19,098	+6.911%
2024-02-16	23.1999	23.4000	23.1200	23.3900	+0.906%	21,141	+5.814%
2024-02-15	22.8000	23.2000	22.8000	23.1800	+1.355%	10,644	+6.773%
2024-02-14	22.9200	23.0900	22.8100	22.8700	-0.142%	16,781	+8.220%
2024-02-13	23.2450	23.2900	22.8524	22.9025	-1.664%	26,759	+8.067%
2024-02-12	23.1300	23.3299	23.0700	23.2900	+1.261%	16,889	+6.269%
2024-02-09	23.0500	23.1347	23.0000	23.0000	0.000%	7,136	+7.609%
2024-02-08	22.8900	23.3100	22.8900	23.0000	0.000%	17,222	+7.609%
2024-02-07	23.0500	23.0500	22.7750	23.0000	-0.217%	10,565	+7.609%
2024-02-06	22.7900	23.0600	22.7000	23.0500	+1.274%	21,796	+7.375%
2024-02-05	22.7900	23.0110	22.6000	22.7600	-0.175%	41,386	+8.743%
2024-02-02	22.8300	22.8899	22.6501	22.8000	+0.088%	19,187	+8.553%
2024-02-01	22.8000	22.9600	22.6125	22.7800	+0.308%	33,513	+8.648%
2024-01-31	22.7020	22.8900	22.6300	22.7100	-0.482%	37,479	+8.983%
2024-01-30	22.3600	22.8600	22.3600	22.8200	+0.973%	27,881	+8.457%
2024-01-29	22.5400	22.6800	22.4800	22.6000	+0.579%	22,559	+9.513%
2024-01-26	22.3620	22.4999	22.3620	22.4700	+0.537%	11,624	+10.147%
2024-01-25	22.2600	22.4700	22.1800	22.3500	+0.359%	26,571	+10.738%
2024-01-24	22.3400	22.4052	22.2000	22.2700	-0.045%	12,157	+11.136%
2024-01-23	22.2500	22.2900	22.1501	22.2800	+0.270%	19,893	+11.086%
2024-01-22	22.0800	22.2380	22.0800	22.2200	+0.452%	23,679	+11.386%
2024-01-19	22.0400	22.1200	21.8500	22.1200	+0.363%	16,211	+11.890%