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

Sep 28, 2026

25.41USD0.000%(0.00)12,745

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.41)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	25.4200	25.4700	25.2400	25.4100	-0.236%	9,640	0.000%
2026-09-25	25.3800	25.4900	25.3700	25.4700	+0.355%	18,409	-0.236%
2026-09-24	25.3700	25.3800	25.2750	25.3800	+0.039%	4,364	+0.118%
2026-09-23	25.3300	25.4099	25.3300	25.3700	+0.158%	6,255	+0.158%
2026-09-22	25.2700	25.3500	25.2700	25.3300	+0.101%	3,476	+0.316%
2026-09-21	25.2900	25.4100	25.2700	25.3044	-0.298%	8,969	+0.417%
2026-09-18	25.2700	25.4100	25.2700	25.3800	+0.435%	69,800	+0.118%
2026-09-17	25.2700	25.2900	25.1500	25.2700	+0.079%	34,409	+0.554%
2026-09-16	25.3176	25.3500	25.1800	25.2500	+0.018%	10,124	+0.634%
2026-09-15	25.2700	25.3000	25.1901	25.2454	+0.061%	12,144	+0.652%
2026-09-14	25.1200	25.4000	25.1200	25.2300	+0.438%	9,850	+0.713%
2026-09-11	25.2600	25.3000	25.1200	25.1200	-0.159%	7,937	+1.154%
2026-09-10	25.1200	25.2939	25.1000	25.1600	-0.356%	18,236	+0.994%
2026-09-09	25.3680	25.4000	25.2500	25.2500	-0.473%	11,643	+0.634%
2026-09-08	25.2150	25.3700	25.1200	25.3700	-0.314%	16,747	+0.158%
2026-09-04	25.4000	25.4500	25.3200	25.4500	+0.593%	2,542	-0.157%
2026-09-03	25.2903	25.3100	25.1850	25.2999	+0.131%	16,967	+0.435%
2026-09-02	25.3800	25.3800	25.1200	25.2667	-0.004%	4,348	+0.567%
2026-09-01	25.4250	25.4900	25.1500	25.2678	-0.794%	9,192	+0.563%
2026-08-31	25.3400	25.5000	25.3200	25.4700	+0.307%	9,407	-0.236%
2026-08-28	25.1201	25.5000	25.1201	25.3920	+0.284%	9,899	+0.071%
2026-08-27	25.3100	25.3700	25.2200	25.3200	+0.436%	8,643	+0.355%
2026-08-26	25.1800	25.2200	25.1200	25.2100	+0.079%	13,927	+0.793%
2026-08-25	24.9900	25.2000	24.9900	25.1901	+0.399%	7,954	+0.873%
2026-08-24	24.9900	25.1225	24.9900	25.0900	+0.200%	9,845	+1.275%
2026-08-21	25.1020	25.1500	25.0400	25.0400	-0.437%	16,862	+1.478%
2026-08-20	25.0245	25.1900	25.0245	25.1500	+0.594%	2,125	+1.034%
2026-08-19	25.0000	25.0900	25.0000	25.0014	+0.286%	6,027	+1.634%
2026-08-18	24.9400	25.0200	24.8000	24.9300	+0.080%	16,357	+1.925%
2026-08-17	25.1250	25.1900	24.8000	24.9100	-0.478%	37,781	+2.007%
2026-08-14	25.0300	25.0984	25.0200	25.0297	-0.379%	11,497	+1.519%
2026-08-13	25.2400	25.2500	25.0000	25.1250	-0.456%	17,119	+1.134%
2026-08-12	25.1200	25.2478	25.1200	25.2400	0.000%	3,999	+0.674%
2026-08-11	25.1200	25.2500	25.1100	25.2400	+0.040%	12,123	+0.674%
2026-08-10	25.0253	25.2400	25.0200	25.2300	-0.237%	5,845	+0.713%
2026-08-07	25.0500	25.3000	25.0500	25.2900	+0.397%	5,371	+0.474%
2026-08-06	25.0900	25.1900	25.0900	25.1900	+0.159%	6,674	+0.873%
2026-08-05	25.1000	25.1500	25.0000	25.1500	+0.015%	18,267	+1.034%
2026-08-04	25.1900	25.2200	25.1000	25.1462	+0.264%	10,175	+1.049%
2026-08-03	25.0800	25.1693	25.0450	25.0800	+0.360%	29,185	+1.316%
2026-07-31	24.9700	25.1200	24.8029	24.9900	+0.040%	16,229	+1.681%
2026-07-30	24.9500	24.9925	24.9001	24.9800	+0.160%	6,842	+1.721%
2026-07-29	24.8600	24.9500	24.8600	24.9400	-0.080%	3,222	+1.885%
2026-07-28	24.8800	25.0000	24.8800	24.9600	0.000%	10,341	+1.803%
2026-07-27	24.8100	24.9600	24.8100	24.9600	+0.443%	18,597	+1.803%
2026-07-24	24.7500	24.8700	24.7100	24.8500	+0.485%	9,210	+2.254%
2026-07-23	24.7800	24.8149	24.6900	24.7300	-0.202%	7,511	+2.750%
2026-07-22	24.7000	24.8400	24.6960	24.7800	-0.221%	4,452	+2.542%
2026-07-21	24.7100	24.9200	24.7100	24.8350	+0.425%	7,142	+2.315%
2026-07-20	24.7601	24.8100	24.7300	24.7300	-0.363%	8,966	+2.750%
2026-07-17	24.7700	24.8500	24.7500	24.8200	-0.040%	6,532	+2.377%
2026-07-16	24.9800	24.9800	24.7300	24.8300	-0.040%	26,970	+2.336%
2026-07-15	24.7800	24.9800	24.7100	24.8400	-0.040%	19,947	+2.295%
2026-07-14	24.7900	24.8800	24.7266	24.8500	-0.120%	8,664	+2.254%
2026-07-13	24.9900	24.9900	24.8600	24.8799	-0.121%	3,653	+2.131%
2026-07-10	24.8500	24.9100	24.7900	24.9100	+0.403%	3,089	+2.007%
2026-07-09	24.8100	24.9000	24.8000	24.8100	0.000%	5,553	+2.418%
2026-07-08	24.8500	24.8500	24.8100	24.8100	-0.752%	7,330	+2.418%
2026-07-07	24.7400	24.9980	24.7400	24.9980	+0.746%	8,197	+1.648%
2026-07-06	24.7900	24.8900	24.7900	24.8130	-0.148%	7,864	+2.406%
2026-07-02	24.8200	24.9400	24.7835	24.8499	+0.282%	9,327	+2.254%
2026-07-01	24.6800	24.9100	24.6100	24.7800	-1.078%	12,465	+2.542%
2026-06-30	25.0900	25.1400	25.0100	25.0500	-0.159%	60,024	+1.437%
2026-06-29	24.9520	25.0900	24.8700	25.0900	+0.360%	14,504	+1.275%
2026-06-26	24.8800	25.1519	24.8750	25.0000	+0.281%	13,628	+1.640%
2026-06-25	25.0199	25.0329	24.8500	24.9300	+0.040%	9,134	+1.925%
2026-06-24	24.8700	25.0000	24.8700	24.9200	+0.443%	8,467	+1.966%
2026-06-23	25.0800	25.1499	24.8100	24.8100	-0.800%	22,524	+2.418%
2026-06-22	25.0100	25.0600	24.9400	25.0100	+0.040%	16,525	+1.599%
2026-06-18	25.1100	25.1100	24.9000	25.0000	-0.478%	14,576	+1.640%
2026-06-17	25.1800	25.2000	25.0200	25.1200	-0.080%	9,936	+1.154%
2026-06-16	25.0009	25.1647	25.0009	25.1400	+0.159%	3,861	+1.074%
2026-06-15	24.9950	25.1000	24.9950	25.1000	+0.583%	7,696	+1.235%
2026-06-12	25.0530	25.1822	24.9100	24.9546	-0.274%	15,437	+1.825%
2026-06-11	25.0500	25.2000	25.0231	25.0231	-0.167%	5,742	+1.546%
2026-06-10	25.1200	25.1200	25.0001	25.0650	-0.575%	3,594	+1.376%
2026-06-09	25.0050	25.2200	25.0050	25.2100	+0.269%	14,720	+0.793%
2026-06-08	25.0500	25.2200	24.8100	25.1424	-0.030%	15,237	+1.064%
2026-06-05	25.0300	25.2199	24.9700	25.1500	+0.399%	9,638	+1.034%
2026-06-04	25.1550	25.1550	24.8900	25.0500	-0.199%	4,510	+1.437%
2026-06-03	25.0900	25.2200	24.9500	25.1000	+0.200%	10,977	+1.235%
2026-06-02	25.1800	25.1800	25.0013	25.0500	-0.477%	8,232	+1.437%
2026-06-01	24.9100	25.1800	24.8950	25.1700	+0.399%	15,177	+0.954%
2026-05-29	25.0000	25.0700	24.8201	25.0700	-0.080%	5,308	+1.356%
2026-05-28	24.8950	25.0900	24.8301	25.0900	+0.569%	37,599	+1.275%
2026-05-27	24.9800	24.9800	24.8139	24.9481	+0.093%	2,534	+1.851%
2026-05-26	24.8300	24.9690	24.8200	24.9250	+0.342%	10,793	+1.946%
2026-05-22	24.9100	24.9250	24.8400	24.8400	-0.281%	6,525	+2.295%
2026-05-21	24.9200	24.9999	24.9100	24.9100	-0.360%	7,703	+2.007%
2026-05-20	25.0200	25.0200	24.9312	25.0000	-0.040%	8,138	+1.640%
2026-05-19	24.9479	25.0100	24.9101	25.0100	+0.200%	9,354	+1.599%
2026-05-18	24.8400	24.9650	24.8400	24.9600	+0.281%	4,540	+1.803%
2026-05-15	24.9000	24.9800	24.8601	24.8900	-0.520%	3,083	+2.089%
2026-05-14	24.9800	25.1700	24.9800	25.0200	-0.319%	14,395	+1.559%
2026-05-13	24.9450	25.1000	24.8501	25.1000	-0.238%	10,975	+1.235%
2026-05-12	24.8600	25.1700	24.8400	25.1600	+0.883%	17,812	+0.994%
2026-05-11	24.9900	24.9900	24.8600	24.9399	-0.230%	11,141	+1.885%
2026-05-08	24.8400	24.9974	24.8200	24.9974	+0.735%	16,990	+1.651%
2026-05-07	24.8999	24.8999	24.7500	24.8150	-0.381%	15,669	+2.398%
2026-05-06	25.0100	25.0100	24.8800	24.9100	-0.519%	8,085	+2.007%
2026-05-05	25.1000	25.1000	24.8500	25.0400	+0.160%	10,522	+1.478%
2026-05-04	25.0200	25.0400	24.8500	25.0000	-0.259%	14,553	+1.640%
2026-05-01	25.0500	25.0700	24.9000	25.0650	+0.260%	11,102	+1.376%
2026-04-30	25.0300	25.0500	24.9400	25.0000	0.000%	14,228	+1.640%
2026-04-29	25.0300	25.0300	24.8501	25.0000	+0.080%	6,173	+1.640%
2026-04-28	24.9500	25.0400	24.8500	24.9800	+0.321%	7,856	+1.721%
2026-04-27	24.9305	24.9500	24.8500	24.9000	0.000%	10,779	+2.048%
2026-04-24	24.6972	24.9500	24.6019	24.9000	-0.200%	5,827	+2.048%
2026-04-23	24.8500	24.9500	24.8201	24.9500	+0.443%	10,997	+1.844%
2026-04-22	24.5800	24.9500	24.5750	24.8400	+0.771%	14,271	+2.295%
2026-04-21	24.6500	24.7500	24.4800	24.6500	+0.606%	6,299	+3.083%
2026-04-20	24.4155	24.5500	24.4155	24.5014	+0.017%	4,708	+3.708%
2026-04-17	24.4450	24.4972	24.4450	24.4972	+0.646%	3,994	+3.726%
2026-04-16	24.4400	24.4420	24.3200	24.3400	-0.409%	12,128	+4.396%
2026-04-15	24.4800	24.5096	24.3750	24.4400	+0.287%	16,872	+3.969%
2026-04-14	24.3500	24.4400	24.2650	24.3700	+0.371%	11,148	+4.268%
2026-04-13	24.0700	24.3100	24.0700	24.2800	+0.414%	18,217	+4.654%
2026-04-10	24.0500	24.1999	24.0500	24.1800	+0.541%	7,648	+5.087%
2026-04-09	23.9900	24.0850	23.8901	24.0500	+0.839%	21,594	+5.655%
2026-04-08	23.9900	24.0000	23.7100	23.8500	+0.718%	32,138	+6.541%
2026-04-07	23.8100	23.8150	23.6100	23.6800	-0.962%	22,202	+7.306%
2026-04-06	24.1750	24.1750	23.8838	23.9100	-0.788%	30,710	+6.274%
2026-04-02	24.2450	24.2500	23.8000	24.1000	-0.495%	29,229	+5.436%
2026-04-01	24.5000	24.5000	24.1500	24.2200	-1.304%	25,420	+4.913%
2026-03-31	24.8300	24.9099	24.4900	24.5400	-1.446%	113,478	+3.545%
2026-03-30	24.7500	24.9100	24.6600	24.9000	+0.728%	10,377	+2.048%
2026-03-27	25.0000	25.0400	24.6001	24.7200	-1.317%	20,807	+2.791%
2026-03-26	25.0360	25.0899	24.9800	25.0500	-0.199%	20,115	+1.437%
2026-03-25	25.2000	25.2400	25.0519	25.1000	-0.080%	11,112	+1.235%
2026-03-24	25.0850	25.1400	25.0000	25.1200	+0.279%	22,226	+1.154%
2026-03-23	25.1100	25.1100	24.7800	25.0500	+0.320%	37,878	+1.437%
2026-03-20	25.1400	25.1450	24.9100	24.9700	-0.280%	51,073	+1.762%
2026-03-19	25.0700	25.1800	25.0400	25.0400	-0.398%	11,928	+1.478%
2026-03-18	25.1000	25.2000	25.0600	25.1400	-0.040%	25,500	+1.074%
2026-03-17	25.1515	25.2050	25.0900	25.1500	0.000%	5,091	+1.034%
2026-03-16	25.2400	25.2400	25.1000	25.1500	-0.079%	8,713	+1.034%
2026-03-13	25.2400	25.2400	25.1600	25.1700	-0.040%	6,226	+0.954%
2026-03-12	25.1900	25.2600	25.1500	25.1800	+0.279%	16,235	+0.913%
2026-03-11	25.2300	25.2300	25.1000	25.1100	-0.476%	7,661	+1.195%
2026-03-10	25.1500	25.2300	25.1500	25.2300	+0.040%	9,053	+0.713%
2026-03-09	25.1500	25.2201	25.1000	25.2200	+0.079%	14,170	+0.753%
2026-03-06	25.1500	25.2400	25.0600	25.2000	0.000%	12,142	+0.833%
2026-03-05	25.1740	25.2500	25.1200	25.2000	0.000%	14,696	+0.833%
2026-03-04	25.1800	25.2200	25.1600	25.2000	+0.080%	14,905	+0.833%
2026-03-03	25.2000	25.2000	25.0100	25.1799	-0.040%	7,113	+0.914%
2026-03-02	25.0100	25.1900	24.9401	25.1900	+0.159%	14,849	+0.873%
2026-02-27	25.1300	25.1800	24.9300	25.1500	-0.198%	23,674	+1.034%
2026-02-26	25.1000	25.2000	25.0701	25.2000	+0.398%	4,431	+0.833%
2026-02-25	25.1700	25.2300	25.1000	25.1000	-0.040%	5,486	+1.235%
2026-02-24	25.1000	25.1900	25.1000	25.1100	-0.318%	4,810	+1.195%
2026-02-23	25.1200	25.1900	25.1050	25.1900	+0.119%	9,369	+0.873%
2026-02-20	25.1800	25.2300	25.0220	25.1600	-0.119%	16,288	+0.994%
2026-02-19	25.0200	25.1900	25.0200	25.1900	+0.119%	4,315	+0.873%
2026-02-18	25.0550	25.1900	25.0550	25.1600	+0.159%	4,885	+0.994%
2026-02-17	24.9500	25.1200	24.9499	25.1200	+0.360%	9,552	+1.154%
2026-02-13	24.9400	25.0599	24.9100	25.0300	+0.522%	3,678	+1.518%
2026-02-12	24.8700	24.9500	24.8700	24.9000	+0.121%	19,022	+2.048%
2026-02-11	25.0100	25.0100	24.8000	24.8700	-0.440%	15,502	+2.171%
2026-02-10	25.0600	25.0876	24.9500	24.9800	-0.080%	10,763	+1.721%
2026-02-09	25.0000	25.1200	25.0000	25.0000	-0.239%	7,673	+1.640%
2026-02-06	25.1299	25.1299	24.9750	25.0600	+0.160%	2,756	+1.397%
2026-02-05	24.9800	25.0381	24.9300	25.0200	-0.120%	4,521	+1.559%
2026-02-04	24.9500	25.0500	24.9500	25.0500	+0.240%	2,344	+1.437%
2026-02-03	25.0100	25.0476	24.9600	24.9900	-0.259%	5,880	+1.681%
2026-02-02	25.0200	25.1500	24.9400	25.0550	-0.219%	8,161	+1.417%
2026-01-30	25.0990	25.1500	24.9000	25.1100	+0.280%	29,948	+1.195%
2026-01-29	25.0707	25.1100	25.0300	25.0400	+0.280%	8,974	+1.478%
2026-01-28	25.0400	25.1000	24.9400	24.9700	-0.279%	47,935	+1.762%
2026-01-27	25.0400	25.0800	25.0000	25.0399	-0.000%	9,137	+1.478%
2026-01-26	25.0200	25.0821	24.9000	25.0400	-0.080%	15,567	+1.478%
2026-01-23	24.9000	25.0900	24.9000	25.0600	+0.481%	22,368	+1.397%
2026-01-22	24.7300	24.9900	24.7300	24.9400	+0.403%	27,623	+1.885%
2026-01-21	24.8240	24.8400	24.8000	24.8400	+0.404%	6,081	+2.295%
2026-01-20	24.7050	24.8600	24.7050	24.7400	-0.282%	14,254	+2.708%
2026-01-16	24.9100	24.9200	24.7001	24.8100	-0.201%	14,684	+2.418%
2026-01-15	24.6800	24.8799	24.6800	24.8600	+0.766%	14,104	+2.212%
2026-01-14	24.6600	24.8100	24.6600	24.6710	-0.199%	13,840	+2.995%
2026-01-13	24.7400	24.8200	24.6601	24.7201	+0.284%	7,896	+2.791%
2026-01-12	24.6500	24.7500	24.6500	24.6500	-0.364%	8,885	+3.083%
2026-01-09	24.7400	24.7500	24.6900	24.7400	+0.040%	13,457	+2.708%
2026-01-08	24.6750	24.7300	24.6150	24.7300	+0.144%	17,006	+2.750%
2026-01-07	24.6700	24.7316	24.6401	24.6945	+0.099%	11,425	+2.897%
2026-01-06	24.7400	24.7400	24.6700	24.6700	-0.081%	7,863	+3.000%
2026-01-05	24.6640	24.7500	24.6100	24.6900	-0.040%	8,907	+2.916%
2026-01-02	24.7500	24.7500	24.6100	24.7000	-0.202%	16,444	+2.874%
2025-12-31	24.5400	24.9700	24.5400	24.7500	-1.040%	73,438	+2.667%
2025-12-30	25.0000	25.1900	25.0000	25.0100	+0.040%	15,403	+1.599%
2025-12-29	25.0110	25.0696	24.9800	25.0000	+0.200%	14,934	+1.640%
2025-12-26	25.0200	25.0400	24.9400	24.9500	-0.280%	22,776	+1.844%
2025-12-24	24.9500	25.0300	24.9350	25.0200	+0.240%	7,943	+1.559%
2025-12-23	24.9900	24.9900	24.7900	24.9600	+0.358%	14,116	+1.803%
2025-12-22	24.9900	24.9900	24.7800	24.8709	+0.044%	18,710	+2.168%
2025-12-19	24.9700	24.9800	24.8600	24.8600	-0.401%	5,608	+2.212%
2025-12-18	24.8100	25.0200	24.8100	24.9600	+0.889%	6,048	+1.803%
2025-12-17	24.8300	24.9700	24.7000	24.7400	-0.643%	51,794	+2.708%
2025-12-16	24.9400	24.9700	24.8801	24.9000	-0.200%	10,582	+2.048%
2025-12-15	24.8800	24.9500	24.7700	24.9500	+0.724%	12,308	+1.844%
2025-12-12	24.8500	24.8800	24.7600	24.7707	-0.439%	9,543	+2.581%
2025-12-11	24.8460	24.8800	24.8400	24.8800	+0.323%	912	+2.130%
2025-12-10	24.8501	24.9150	24.7450	24.8000	-0.601%	17,654	+2.460%
2025-12-09	24.9900	24.9900	24.8303	24.9500	-0.240%	6,377	+1.844%
2025-12-08	24.8600	25.0100	24.8600	25.0100	+0.644%	5,967	+1.599%
2025-12-05	24.8949	24.8999	24.8500	24.8500	+0.040%	3,782	+2.254%
2025-12-04	24.8000	24.9000	24.8000	24.8400	+0.202%	11,052	+2.295%
2025-12-03	24.7799	24.7900	24.7600	24.7900	+0.040%	5,348	+2.501%
2025-12-02	24.7000	24.7900	24.6801	24.7800	+0.487%	5,875	+2.542%
2025-12-01	24.7020	24.7800	24.6600	24.6600	-0.243%	23,962	+3.041%
2025-11-28	24.7076	24.7700	24.7076	24.7200	+0.040%	1,571	+2.791%
2025-11-26	24.6100	24.7800	24.6100	24.7100	-0.202%	33,428	+2.833%
2025-11-25	24.7100	24.7600	24.4000	24.7600	+0.691%	35,654	+2.625%
2025-11-24	24.4450	24.7400	24.2500	24.5900	+0.490%	47,631	+3.335%
2025-11-21	24.2300	24.4800	24.2300	24.4700	+0.683%	7,469	+3.841%
2025-11-20	24.3500	24.4499	24.2400	24.3040	-0.189%	11,234	+4.551%
2025-11-19	24.3900	24.4799	24.3100	24.3500	0.000%	12,786	+4.353%
2025-11-18	24.4050	24.6800	24.3200	24.3500	-0.409%	10,082	+4.353%
2025-11-17	24.4300	24.5463	24.4100	24.4500	+0.041%	6,763	+3.926%
2025-11-14	24.4500	24.5000	24.4150	24.4400	-0.245%	5,251	+3.969%
2025-11-13	24.4500	24.6500	24.3900	24.5000	+0.102%	15,112	+3.714%
2025-11-12	24.4900	24.5400	24.3900	24.4750	-0.061%	35,226	+3.820%
2025-11-11	24.4950	24.5300	24.4600	24.4900	+0.082%	17,516	+3.757%
2025-11-10	24.6700	24.6700	24.4000	24.4700	-0.029%	31,203	+3.841%
2025-11-07	24.5200	24.5700	24.4300	24.4770	+0.072%	10,118	+3.812%
2025-11-06	24.5200	24.5200	24.4200	24.4593	-0.329%	11,565	+3.887%
2025-11-05	24.5700	24.5700	24.5000	24.5400	-0.102%	5,431	+3.545%
2025-11-04	24.4700	24.7400	24.4700	24.5650	-0.203%	24,514	+3.440%
2025-11-03	24.6100	24.6900	24.5300	24.6150	-0.344%	20,947	+3.230%
2025-10-31	24.6550	24.7000	24.6100	24.7000	+0.101%	10,402	+2.874%
2025-10-30	24.7100	24.7100	24.6300	24.6750	-0.101%	13,513	+2.979%
2025-10-29	24.6900	24.7100	24.6500	24.7000	+0.122%	11,456	+2.874%
2025-10-28	24.6364	24.6699	24.6100	24.6699	+0.162%	12,927	+3.000%
2025-10-27	24.6200	24.6400	24.6122	24.6300	+0.081%	4,011	+3.167%
2025-10-24	24.6600	24.6700	24.5860	24.6100	+0.102%	7,851	+3.251%
2025-10-23	24.6700	24.6700	24.5231	24.5850	0.000%	7,863	+3.356%
2025-10-22	24.4600	24.6000	24.4600	24.5850	+0.429%	8,535	+3.356%
2025-10-21	24.5900	24.5900	24.3500	24.4800	-0.447%	29,565	+3.799%
2025-10-20	24.6613	24.7200	24.5500	24.5900	-0.405%	10,826	+3.335%
2025-10-17	24.4300	24.7326	24.4300	24.6899	+1.150%	7,653	+2.917%
2025-10-16	24.6800	24.7300	24.4092	24.4092	-1.025%	22,670	+4.100%
2025-10-15	24.7250	24.7800	24.6550	24.6620	-0.032%	9,403	+3.033%
2025-10-14	24.5700	24.6871	24.5300	24.6700	+0.448%	18,834	+3.000%
2025-10-13	24.5700	24.7500	24.5600	24.5600	-0.667%	6,549	+3.461%
2025-10-10	25.0500	25.0500	24.5000	24.7250	-1.297%	80,021	+2.770%
2025-10-09	24.8700	25.1700	24.7799	25.0500	+0.825%	26,825	+1.437%
2025-10-08	24.8000	24.9400	24.7567	24.8450	+0.060%	7,425	+2.274%
2025-10-07	24.8450	24.8899	24.7700	24.8300	-0.241%	5,188	+2.336%
2025-10-06	24.8600	24.9700	24.8020	24.8899	+0.040%	18,715	+2.090%
2025-10-03	24.8500	24.9200	24.8500	24.8800	-0.340%	5,016	+2.130%
2025-10-02	24.8000	24.9850	24.8000	24.9650	+0.747%	13,156	+1.782%
2025-10-01	24.7800	24.7900	24.7000	24.7800	-1.589%	18,561	+2.542%
2025-09-30	25.2500	25.2500	25.1800	25.1800	-0.159%	8,708	+0.913%
2025-09-29	25.1950	25.2700	25.1602	25.2200	+0.159%	10,015	+0.753%
2025-09-26	25.0400	25.2736	25.0400	25.1800	+0.559%	12,345	+0.913%
2025-09-25	24.9300	25.0500	24.9300	25.0400	+0.040%	6,701	+1.478%
2025-09-24	25.2185	25.2400	24.9200	25.0300	-0.832%	43,308	+1.518%
2025-09-23	25.2400	25.2400	25.1764	25.2400	+0.258%	2,650	+0.674%
2025-09-22	25.1908	25.2600	25.1750	25.1750	-0.099%	3,770	+0.933%
2025-09-19	25.1400	25.2900	25.1335	25.2000	+0.239%	7,085	+0.833%
2025-09-18	25.1400	25.1943	25.1200	25.1400	+0.080%	9,688	+1.074%
2025-09-17	25.1200	25.2100	25.1200	25.1200	0.000%	6,223	+1.154%
2025-09-16	25.2000	25.2650	25.1000	25.1200	-0.020%	26,571	+1.154%
2025-09-15	25.2399	25.3000	25.1100	25.1250	-0.060%	9,448	+1.134%
2025-09-12	25.1800	25.1800	25.0700	25.1400	-0.159%	23,537	+1.074%
2025-09-11	25.1765	25.2000	25.1100	25.1801	+0.120%	9,200	+0.913%
2025-09-10	25.2000	25.2000	25.1000	25.1500	-0.119%	13,771	+1.034%
2025-09-09	25.2696	25.3900	25.1750	25.1800	-0.277%	11,842	+0.913%
2025-09-08	25.2300	25.3200	24.9500	25.2500	-0.276%	148,732	+0.634%
2025-09-05	25.2000	25.4055	25.1501	25.3199	+0.636%	18,185	+0.356%
2025-09-04	25.0600	25.1800	25.0600	25.1600	+0.395%	8,962	+0.994%
2025-09-03	25.0000	25.0900	25.0000	25.0611	-0.314%	38,962	+1.392%
2025-09-02	25.0900	25.1500	25.0431	25.1400	+0.480%	5,595	+1.074%
2025-08-29	25.1940	25.2100	25.0200	25.0200	-0.714%	24,278	+1.559%
2025-08-28	25.2000	25.2000	25.1586	25.2000	-0.034%	7,582	+0.833%
2025-08-27	25.2200	25.2200	25.1800	25.2085	-0.046%	4,591	+0.799%
2025-08-26	25.2743	25.2743	25.2000	25.2200	-0.198%	5,938	+0.753%
2025-08-25	25.1800	25.3000	25.1800	25.2700	+0.238%	8,215	+0.554%
2025-08-22	25.2900	25.2999	25.2100	25.2101	+0.040%	5,960	+0.793%
2025-08-21	25.2300	25.2300	25.1383	25.2000	+0.002%	6,159	+0.833%
2025-08-20	25.2050	25.2050	25.1451	25.1996	+0.157%	4,320	+0.835%
2025-08-19	25.2299	25.2300	25.1601	25.1601	+0.000%	6,047	+0.993%
2025-08-18	25.1601	25.1999	25.1600	25.1600	-0.277%	8,636	+0.994%
2025-08-15	25.2900	25.3099	25.1500	25.2300	-0.316%	5,238	+0.713%
2025-08-14	25.1788	25.3099	25.1450	25.3099	+0.836%	6,776	+0.395%
2025-08-13	25.3000	25.3000	25.1000	25.1000	-0.456%	4,881	+1.235%
2025-08-12	25.1001	25.2500	25.1001	25.2150	+0.458%	4,897	+0.773%
2025-08-11	25.1600	25.2800	25.1000	25.1000	-0.330%	4,590	+1.235%
2025-08-08	25.0400	25.2651	25.0400	25.1831	-0.027%	3,026	+0.901%
2025-08-07	25.2900	25.2999	25.1900	25.1900	-0.238%	3,817	+0.873%
2025-08-06	25.2450	25.3299	25.1920	25.2500	-0.370%	4,149	+0.634%
2025-08-05	25.3500	25.3500	25.1000	25.3438	-0.339%	4,252	+0.261%
2025-08-04	25.1200	25.4400	25.0764	25.4300	+1.515%	40,299	-0.079%
2025-08-01	25.0265	25.1000	25.0265	25.0505	+0.202%	10,020	+1.435%
2025-07-31	25.1019	25.1099	25.0000	25.0000	-0.359%	13,475	+1.640%
2025-07-30	25.0400	25.1200	24.9742	25.0900	+0.440%	6,755	+1.275%
2025-07-29	24.9600	25.0136	24.9572	24.9800	+0.470%	4,367	+1.721%
2025-07-28	24.8591	24.9525	24.8100	24.8632	-0.148%	4,503	+2.199%
2025-07-25	24.8300	25.1500	24.8050	24.9000	+0.606%	12,157	+2.048%
2025-07-24	24.8400	24.8500	24.7400	24.7500	0.000%	32,714	+2.667%
2025-07-23	24.7950	25.0282	24.7500	24.7500	-0.161%	31,278	+2.667%
2025-07-22	24.9550	25.0199	24.7900	24.7900	-0.761%	13,586	+2.501%
2025-07-21	24.9500	25.1000	24.8700	24.9800	+0.763%	10,641	+1.721%
2025-07-18	24.9600	25.0800	24.7908	24.7908	-0.876%	4,197	+2.498%
2025-07-17	24.6900	25.0100	24.6900	25.0100	+1.255%	32,895	+1.599%
2025-07-16	24.7700	24.7700	24.6339	24.7000	-0.162%	2,686	+2.874%
2025-07-15	24.7400	24.7800	24.7000	24.7400	+0.243%	10,673	+2.708%
2025-07-14	24.8100	24.8290	24.6555	24.6800	-0.283%	4,585	+2.958%
2025-07-11	24.8000	24.8300	24.7100	24.7500	0.000%	6,862	+2.667%
2025-07-10	24.6300	24.7800	24.6300	24.7500	+0.202%	3,825	+2.667%
2025-07-09	24.6300	24.7600	24.6300	24.7000	+0.162%	9,979	+2.874%
2025-07-08	24.6100	24.6700	24.6066	24.6600	0.000%	6,141	+3.041%
2025-07-07	24.6800	24.7000	24.6579	24.6600	0.000%	2,242	+3.041%
2025-07-03	24.8499	24.8499	24.6600	24.6600	-0.323%	2,343	+3.041%
2025-07-02	24.6033	24.8000	24.6033	24.7400	+0.324%	14,578	+2.708%
2025-07-01	24.6474	24.6700	24.4400	24.6600	-0.765%	8,739	+3.041%
2025-06-30	25.0500	25.3300	24.8500	24.8500	-0.719%	141,836	+2.254%
2025-06-27	25.1500	25.1550	24.9100	25.0300	-0.519%	43,674	+1.518%
2025-06-26	25.1200	25.3000	25.1200	25.1606	+0.042%	13,244	+0.991%
2025-06-25	25.2300	25.3283	25.1200	25.1500	-0.357%	18,996	+1.034%
2025-06-24	25.1200	25.3370	25.1200	25.2400	-0.079%	24,808	+0.674%
2025-06-23	25.2050	25.2600	25.1301	25.2600	+0.178%	16,070	+0.594%
2025-06-20	25.0600	25.2500	25.0600	25.2150	-0.178%	10,733	+0.773%
2025-06-18	25.3200	25.3200	25.0884	25.2600	+0.079%	11,974	+0.594%
2025-06-17	25.1000	25.2400	25.0100	25.2400	+0.040%	17,557	+0.674%
2025-06-16	24.9900	25.2300	24.8520	25.2300	+0.960%	17,352	+0.713%
2025-06-13	24.9400	24.9900	24.8025	24.9900	+0.402%	8,418	+1.681%
2025-06-12	24.8500	24.8900	24.7450	24.8900	+0.282%	11,998	+2.089%
2025-06-11	24.7099	24.8200	24.6900	24.8200	+0.081%	5,848	+2.377%
2025-06-10	24.7250	24.8138	24.6200	24.8000	-0.081%	13,295	+2.460%
2025-06-09	24.7300	24.8200	24.5650	24.8200	+1.100%	7,965	+2.377%
2025-06-06	24.5000	24.6000	24.3900	24.5500	+0.491%	31,080	+3.503%
2025-06-05	24.4800	24.6162	24.4100	24.4300	-0.606%	19,283	+4.011%
2025-06-04	24.6960	24.6960	24.5350	24.5789	+0.527%	1,847	+3.381%
2025-06-03	24.5000	24.5450	24.4100	24.4500	-0.285%	12,281	+3.926%
2025-06-02	24.6500	24.6500	24.4800	24.5200	-0.325%	16,151	+3.630%
2025-05-30	24.9700	24.9700	24.6000	24.6000	-1.462%	43,596	+3.293%
2025-05-29	24.9600	25.2000	24.9400	24.9650	-0.060%	5,252	+1.782%
2025-05-28	25.1000	25.1000	24.9800	24.9800	-0.080%	3,302	+1.721%
2025-05-27	25.0406	25.0406	24.9800	25.0000	+0.281%	6,577	+1.640%
2025-05-23	25.3000	25.3000	24.9200	24.9300	-0.756%	14,031	+1.925%
2025-05-22	25.1600	25.2300	25.0037	25.1200	-0.159%	6,217	+1.154%
2025-05-21	25.2419	25.4100	25.0200	25.1600	-0.356%	7,925	+0.994%
2025-05-20	25.2200	25.2800	25.2000	25.2500	-0.119%	7,414	+0.634%
2025-05-19	25.3100	25.4900	25.1901	25.2800	-0.197%	6,116	+0.514%
2025-05-16	25.1900	25.4072	25.1900	25.3300	+0.516%	3,414	+0.316%
2025-05-15	25.3650	25.4200	25.2000	25.2000	-0.748%	13,390	+0.833%
2025-05-14	25.1500	25.4600	25.1324	25.3900	+0.356%	20,928	+0.079%
2025-05-13	25.0999	25.3200	25.0973	25.3000	+0.998%	7,162	+0.435%
2025-05-12	25.1000	25.2181	25.0400	25.0500	-0.199%	6,673	+1.437%
2025-05-09	25.0900	25.1321	25.0401	25.1000	-0.357%	4,625	+1.235%
2025-05-08	25.2100	25.2200	25.0700	25.1900	+0.366%	7,960	+0.873%
2025-05-07	24.9900	25.2100	24.9801	25.0981	-0.365%	5,047	+1.243%
2025-05-06	24.7000	25.2200	24.7000	25.1900	+0.921%	7,929	+0.873%
2025-05-05	24.8500	25.2000	24.8300	24.9600	-0.235%	19,502	+1.803%
2025-05-02	24.9100	25.0189	24.7500	25.0189	+0.076%	6,925	+1.563%
2025-05-01	24.8301	25.0000	24.8301	25.0000	+0.685%	12,018	+1.640%
2025-04-30	24.5000	24.8600	24.5000	24.8300	+1.058%	18,293	+2.336%
2025-04-29	24.5700	24.6000	24.4000	24.5700	+0.306%	6,688	+3.419%
2025-04-28	24.5600	24.5800	24.3028	24.4950	-0.078%	5,861	+3.735%
2025-04-25	24.5150	24.5215	24.3350	24.5140	+0.139%	10,122	+3.655%
2025-04-24	24.4900	24.5799	24.3750	24.4800	+0.534%	12,609	+3.799%
2025-04-23	24.4000	24.4999	24.2910	24.3500	+0.330%	9,619	+4.353%
2025-04-22	24.3400	24.4899	24.2520	24.2700	+0.083%	15,005	+4.697%
2025-04-21	24.2100	24.3175	23.9600	24.2499	+0.331%	14,887	+4.784%
2025-04-17	24.3600	24.3600	24.0195	24.1700	+0.124%	12,435	+5.130%
2025-04-16	24.3500	24.3600	24.0001	24.1400	-0.822%	10,499	+5.261%
2025-04-15	24.2969	24.5094	24.0250	24.3400	+0.787%	15,473	+4.396%
2025-04-14	23.1000	24.2800	23.1000	24.1500	+4.863%	39,989	+5.217%
2025-04-11	24.2500	24.2500	22.8400	23.0300	-2.745%	52,791	+10.334%
2025-04-10	24.2400	24.2400	23.6500	23.6800	-2.911%	28,963	+7.306%
2025-04-09	24.5000	24.5136	23.8494	24.3900	-1.215%	69,025	+4.182%
2025-04-08	24.8300	24.8300	24.3700	24.6900	+1.230%	10,472	+2.916%