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
stockNASDAQ
At CloseNov 13, 2026 3:32:20 PM EST
24.27USD+0.082%(+0.02)7,138
Pre-marketNov 13, 2026 9:14:30 AM EST
24.25USD0.000%(0.00)
AGNCL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 24.24 | 24.26 | 23.92 | 24.26 | +0.041% | 7,138 | 0.000% | |
| 2026-11-12 | 24.49 | 24.85 | 24.25 | 24.25 | -0.696% | 40,157 | +0.041% | |
| 2026-11-11 | 24.36 | 24.65 | 24.16 | 24.42 | +0.370% | 6,360 | -0.655% | |
| 2026-11-10 | 23.99 | 24.35 | 23.93 | 24.33 | +0.787% | 18,602 | -0.288% | |
| 2026-11-09 | 23.75 | 24.21 | 23.75 | 24.14 | +1.429% | 14,010 | +0.497% | |
| 2026-11-06 | 24.20 | 24.20 | 23.80 | 23.80 | +0.211% | 840 | +1.933% | |
| 2026-11-05 | 24.09 | 24.22 | 23.67 | 23.75 | -0.876% | 5,899 | +2.147% | |
| 2026-11-04 | 23.99 | 24.20 | 23.80 | 23.96 | +0.884% | 10,074 | +1.252% | |
| 2026-11-03 | 23.93 | 23.93 | 23.69 | 23.75 | +0.042% | 2,308 | +2.147% | |
| 2026-11-02 | 23.70 | 23.97 | 23.62 | 23.74 | +0.211% | 18,302 | +2.190% | |
| 2026-10-30 | 23.78 | 24.27 | 23.62 | 23.69 | -0.546% | 38,186 | +2.406% | |
| 2026-10-29 | 23.77 | 23.82 | 23.75 | 23.82 | -0.126% | 27,234 | +1.847% | |
| 2026-10-28 | 24.00 | 24.07 | 23.85 | 23.85 | -0.625% | 37,020 | +1.719% | |
| 2026-10-27 | 24.36 | 24.36 | 23.88 | 24.00 | -0.498% | 27,535 | +1.083% | |
| 2026-10-26 | 24.40 | 24.86 | 24.10 | 24.12 | -0.761% | 38,641 | +0.580% | |
| 2026-10-23 | 24.18 | 24.30 | 24.00 | 24.30 | +0.268% | 14,217 | -0.185% | |
| 2026-10-22 | 24.46 | 24.60 | 24.20 | 24.24 | -0.899% | 29,169 | +0.083% | |
| 2026-10-21 | 24.87 | 24.87 | 24.43 | 24.46 | -1.392% | 29,166 | -0.818% | |
| 2026-10-20 | 24.89 | 24.90 | 24.70 | 24.81 | -0.340% | 29,742 | -2.199% | |
| 2026-10-19 | 25.04 | 25.20 | 24.89 | 24.89 | -0.718% | 26,293 | -2.531% | |
| 2026-10-16 | 25.33 | 25.33 | 25.00 | 25.07 | +0.260% | 3,641 | -3.231% | |
| 2026-10-15 | 24.82 | 25.10 | 24.82 | 25.00 | +0.301% | 6,196 | -2.979% | |
| 2026-10-14 | 24.80 | 25.00 | 24.65 | 24.93 | -0.280% | 30,474 | -2.688% | |
| 2026-10-13 | 24.96 | 25.00 | 24.81 | 25.00 | +0.765% | 14,934 | -2.960% | |
| 2026-10-12 | 24.77 | 24.92 | 24.62 | 24.81 | -0.640% | 7,979 | -2.217% | |
| 2026-10-09 | 24.92 | 24.97 | 24.57 | 24.97 | +0.382% | 5,282 | -2.843% | |
| 2026-10-08 | 24.76 | 25.02 | 24.61 | 24.88 | +0.627% | 17,551 | -2.472% | |
| 2026-10-07 | 25.00 | 25.02 | 24.72 | 24.72 | -1.710% | 28,972 | -1.861% | |
| 2026-10-06 | 25.17 | 25.26 | 25.12 | 25.15 | +0.119% | 5,880 | -3.539% | |
| 2026-10-05 | 25.20 | 25.20 | 25.03 | 25.12 | -0.368% | 21,779 | -3.424% | |
| 2026-10-02 | 25.33 | 25.33 | 25.19 | 25.21 | -0.502% | 18,873 | -3.779% | |
| 2026-10-01 | 25.10 | 25.34 | 25.10 | 25.34 | -0.822% | 20,130 | -4.262% | Div $0.484 |
| 2026-09-30 | 25.63 | 25.64 | 25.35 | 25.55 | +0.472% | 36,351 | -5.049% | |
| 2026-09-29 | 25.41 | 25.47 | 25.35 | 25.43 | +0.079% | 12,746 | -4.601% | |
| 2026-09-28 | 25.42 | 25.47 | 25.24 | 25.41 | -0.236% | 9,640 | -4.526% | |
| 2026-09-25 | 25.38 | 25.49 | 25.37 | 25.47 | +0.355% | 18,409 | -4.751% | |
| 2026-09-24 | 25.37 | 25.38 | 25.27 | 25.38 | +0.039% | 4,364 | -4.413% | |
| 2026-09-23 | 25.33 | 25.41 | 25.33 | 25.37 | +0.158% | 6,255 | -4.375% | |
| 2026-09-22 | 25.27 | 25.35 | 25.27 | 25.33 | +0.101% | 3,476 | -4.224% | |
| 2026-09-21 | 25.29 | 25.41 | 25.27 | 25.30 | -0.298% | 8,969 | -4.127% | |
| 2026-09-18 | 25.27 | 25.41 | 25.27 | 25.38 | +0.435% | 69,800 | -4.413% | |
| 2026-09-17 | 25.27 | 25.29 | 25.15 | 25.27 | +0.079% | 34,409 | -3.997% | |
| 2026-09-16 | 25.32 | 25.35 | 25.18 | 25.25 | +0.018% | 10,124 | -3.921% | |
| 2026-09-15 | 25.27 | 25.30 | 25.19 | 25.25 | +0.061% | 12,144 | -3.903% | |
| 2026-09-14 | 25.12 | 25.40 | 25.12 | 25.23 | +0.438% | 9,850 | -3.845% | |
| 2026-09-11 | 25.26 | 25.30 | 25.12 | 25.12 | -0.159% | 7,937 | -3.424% | |
| 2026-09-10 | 25.12 | 25.29 | 25.10 | 25.16 | -0.356% | 18,236 | -3.577% | |
| 2026-09-09 | 25.37 | 25.40 | 25.25 | 25.25 | -0.473% | 11,643 | -3.921% | |
| 2026-09-08 | 25.21 | 25.37 | 25.12 | 25.37 | -0.314% | 16,747 | -4.375% | |
| 2026-09-04 | 25.40 | 25.45 | 25.32 | 25.45 | +0.593% | 2,542 | -4.676% | |
| 2026-09-03 | 25.29 | 25.31 | 25.18 | 25.30 | +0.131% | 16,967 | -4.110% | |
| 2026-09-02 | 25.38 | 25.38 | 25.12 | 25.27 | -0.004% | 4,348 | -3.984% | |
| 2026-09-01 | 25.43 | 25.49 | 25.15 | 25.27 | -0.794% | 9,192 | -3.988% | |
| 2026-08-31 | 25.34 | 25.50 | 25.32 | 25.47 | +0.307% | 9,407 | -4.751% | |
| 2026-08-28 | 25.12 | 25.50 | 25.12 | 25.39 | +0.284% | 9,899 | -4.458% | |
| 2026-08-27 | 25.31 | 25.37 | 25.22 | 25.32 | +0.436% | 8,643 | -4.186% | |
| 2026-08-26 | 25.18 | 25.22 | 25.12 | 25.21 | +0.079% | 13,927 | -3.768% | |
| 2026-08-25 | 24.99 | 25.20 | 24.99 | 25.19 | +0.399% | 7,954 | -3.692% | |
| 2026-08-24 | 24.99 | 25.12 | 24.99 | 25.09 | +0.200% | 9,845 | -3.308% | |
| 2026-08-21 | 25.10 | 25.15 | 25.04 | 25.04 | -0.437% | 16,862 | -3.115% | |
| 2026-08-20 | 25.02 | 25.19 | 25.02 | 25.15 | +0.594% | 2,125 | -3.539% | |
| 2026-08-19 | 25.00 | 25.09 | 25.00 | 25.00 | +0.286% | 6,027 | -2.965% | |
| 2026-08-18 | 24.94 | 25.02 | 24.80 | 24.93 | +0.080% | 16,357 | -2.688% | |
| 2026-08-17 | 25.13 | 25.19 | 24.80 | 24.91 | -0.478% | 37,781 | -2.609% | |
| 2026-08-14 | 25.03 | 25.10 | 25.02 | 25.03 | -0.379% | 11,497 | -3.075% | |
| 2026-08-13 | 25.24 | 25.25 | 25.00 | 25.13 | -0.456% | 17,119 | -3.443% | |
| 2026-08-12 | 25.12 | 25.25 | 25.12 | 25.24 | 0.000% | 3,999 | -3.883% | |
| 2026-08-11 | 25.12 | 25.25 | 25.11 | 25.24 | +0.040% | 12,123 | -3.883% | |
| 2026-08-10 | 25.03 | 25.24 | 25.02 | 25.23 | -0.237% | 5,845 | -3.845% | |
| 2026-08-07 | 25.05 | 25.30 | 25.05 | 25.29 | +0.397% | 5,371 | -4.073% | |
| 2026-08-06 | 25.09 | 25.19 | 25.09 | 25.19 | +0.159% | 6,674 | -3.692% | |
| 2026-08-05 | 25.10 | 25.15 | 25.00 | 25.15 | +0.015% | 18,267 | -3.539% | |
| 2026-08-04 | 25.19 | 25.22 | 25.10 | 25.15 | +0.264% | 10,175 | -3.524% | |
| 2026-08-03 | 25.08 | 25.17 | 25.05 | 25.08 | +0.360% | 29,185 | -3.270% | |
| 2026-07-31 | 24.97 | 25.12 | 24.80 | 24.99 | +0.040% | 16,229 | -2.921% | |
| 2026-07-30 | 24.95 | 24.99 | 24.90 | 24.98 | +0.160% | 6,842 | -2.882% | |
| 2026-07-29 | 24.86 | 24.95 | 24.86 | 24.94 | -0.080% | 3,222 | -2.727% | |
| 2026-07-28 | 24.88 | 25.00 | 24.88 | 24.96 | 0.000% | 10,341 | -2.804% | |
| 2026-07-27 | 24.81 | 24.96 | 24.81 | 24.96 | +0.443% | 18,597 | -2.804% | |
| 2026-07-24 | 24.75 | 24.87 | 24.71 | 24.85 | +0.485% | 9,210 | -2.374% | |
| 2026-07-23 | 24.78 | 24.81 | 24.69 | 24.73 | -0.202% | 7,511 | -1.901% | |
| 2026-07-22 | 24.70 | 24.84 | 24.70 | 24.78 | -0.221% | 4,452 | -2.098% | |
| 2026-07-21 | 24.71 | 24.92 | 24.71 | 24.84 | +0.425% | 7,142 | -2.315% | |
| 2026-07-20 | 24.76 | 24.81 | 24.73 | 24.73 | -0.363% | 8,966 | -1.901% | |
| 2026-07-17 | 24.77 | 24.85 | 24.75 | 24.82 | -0.040% | 6,532 | -2.256% | |
| 2026-07-16 | 24.98 | 24.98 | 24.73 | 24.83 | -0.040% | 26,970 | -2.296% | |
| 2026-07-15 | 24.78 | 24.98 | 24.71 | 24.84 | -0.040% | 19,947 | -2.335% | |
| 2026-07-14 | 24.79 | 24.88 | 24.73 | 24.85 | -0.120% | 8,664 | -2.374% | |
| 2026-07-13 | 24.99 | 24.99 | 24.86 | 24.88 | -0.121% | 3,653 | -2.492% | |
| 2026-07-10 | 24.85 | 24.91 | 24.79 | 24.91 | +0.403% | 3,089 | -2.609% | |
| 2026-07-09 | 24.81 | 24.90 | 24.80 | 24.81 | 0.000% | 5,553 | -2.217% | |
| 2026-07-08 | 24.85 | 24.85 | 24.81 | 24.81 | -0.752% | 7,330 | -2.217% | |
| 2026-07-07 | 24.74 | 25.00 | 24.74 | 25.00 | +0.746% | 8,197 | -2.952% | |
| 2026-07-06 | 24.79 | 24.89 | 24.79 | 24.81 | -0.148% | 7,864 | -2.229% | |
| 2026-07-02 | 24.82 | 24.94 | 24.78 | 24.85 | +0.282% | 9,327 | -2.374% | |
| 2026-07-01 | 24.68 | 24.91 | 24.61 | 24.78 | -1.078% | 12,465 | -2.098% | Div $0.484 |
| 2026-06-30 | 25.09 | 25.14 | 25.01 | 25.05 | -0.159% | 60,024 | -3.154% | |
| 2026-06-29 | 24.95 | 25.09 | 24.87 | 25.09 | +0.360% | 14,504 | -3.308% | |
| 2026-06-26 | 24.88 | 25.15 | 24.88 | 25.00 | +0.281% | 13,628 | -2.960% | |
| 2026-06-25 | 25.02 | 25.03 | 24.85 | 24.93 | +0.040% | 9,134 | -2.688% | |
| 2026-06-24 | 24.87 | 25.00 | 24.87 | 24.92 | +0.443% | 8,467 | -2.648% | |
| 2026-06-23 | 25.08 | 25.15 | 24.81 | 24.81 | -0.800% | 22,524 | -2.217% | |
| 2026-06-22 | 25.01 | 25.06 | 24.94 | 25.01 | +0.040% | 16,525 | -2.999% | |
| 2026-06-18 | 25.11 | 25.11 | 24.90 | 25.00 | -0.478% | 14,576 | -2.960% | |
| 2026-06-17 | 25.18 | 25.20 | 25.02 | 25.12 | -0.080% | 9,936 | -3.424% | |
| 2026-06-16 | 25.00 | 25.16 | 25.00 | 25.14 | +0.159% | 3,861 | -3.500% | |
| 2026-06-15 | 25.00 | 25.10 | 25.00 | 25.10 | +0.583% | 7,696 | -3.347% | |
| 2026-06-12 | 25.05 | 25.18 | 24.91 | 24.95 | -0.274% | 15,437 | -2.783% | |
| 2026-06-11 | 25.05 | 25.20 | 25.02 | 25.02 | -0.167% | 5,742 | -3.050% | |
| 2026-06-10 | 25.12 | 25.12 | 25.00 | 25.07 | -0.575% | 3,594 | -3.212% | |
| 2026-06-09 | 25.00 | 25.22 | 25.00 | 25.21 | +0.269% | 14,720 | -3.768% | |
| 2026-06-08 | 25.05 | 25.22 | 24.81 | 25.14 | -0.030% | 15,237 | -3.510% | |
| 2026-06-05 | 25.03 | 25.22 | 24.97 | 25.15 | +0.399% | 9,638 | -3.539% | |
| 2026-06-04 | 25.16 | 25.16 | 24.89 | 25.05 | -0.199% | 4,510 | -3.154% | |
| 2026-06-03 | 25.09 | 25.22 | 24.95 | 25.10 | +0.200% | 10,977 | -3.347% | |
| 2026-06-02 | 25.18 | 25.18 | 25.00 | 25.05 | -0.477% | 8,232 | -3.154% | |
| 2026-06-01 | 24.91 | 25.18 | 24.89 | 25.17 | +0.399% | 15,177 | -3.615% | |
| 2026-05-29 | 25.00 | 25.07 | 24.82 | 25.07 | -0.080% | 5,308 | -3.231% | |
| 2026-05-28 | 24.89 | 25.09 | 24.83 | 25.09 | +0.569% | 37,599 | -3.308% | |
| 2026-05-27 | 24.98 | 24.98 | 24.81 | 24.95 | +0.093% | 2,534 | -2.758% | |
| 2026-05-26 | 24.83 | 24.97 | 24.82 | 24.93 | +0.342% | 10,793 | -2.668% | |
| 2026-05-22 | 24.91 | 24.93 | 24.84 | 24.84 | -0.281% | 6,525 | -2.335% | |
| 2026-05-21 | 24.92 | 25.00 | 24.91 | 24.91 | -0.360% | 7,703 | -2.609% | |
| 2026-05-20 | 25.02 | 25.02 | 24.93 | 25.00 | -0.040% | 8,138 | -2.960% | |
| 2026-05-19 | 24.95 | 25.01 | 24.91 | 25.01 | +0.200% | 9,354 | -2.999% | |
| 2026-05-18 | 24.84 | 24.96 | 24.84 | 24.96 | +0.281% | 4,540 | -2.804% | |
| 2026-05-15 | 24.90 | 24.98 | 24.86 | 24.89 | -0.520% | 3,083 | -2.531% | |
| 2026-05-14 | 24.98 | 25.17 | 24.98 | 25.02 | -0.319% | 14,395 | -3.038% | |
| 2026-05-13 | 24.95 | 25.10 | 24.85 | 25.10 | -0.238% | 10,975 | -3.347% | |
| 2026-05-12 | 24.86 | 25.17 | 24.84 | 25.16 | +0.883% | 17,812 | -3.577% | |
| 2026-05-11 | 24.99 | 24.99 | 24.86 | 24.94 | -0.230% | 11,141 | -2.726% | |
| 2026-05-08 | 24.84 | 25.00 | 24.82 | 25.00 | +0.735% | 16,990 | -2.950% | |
| 2026-05-07 | 24.90 | 24.90 | 24.75 | 24.82 | -0.381% | 15,669 | -2.237% | |
| 2026-05-06 | 25.01 | 25.01 | 24.88 | 24.91 | -0.519% | 8,085 | -2.609% | |
| 2026-05-05 | 25.10 | 25.10 | 24.85 | 25.04 | +0.160% | 10,522 | -3.115% | |
| 2026-05-04 | 25.02 | 25.04 | 24.85 | 25.00 | -0.259% | 14,553 | -2.960% | |
| 2026-05-01 | 25.05 | 25.07 | 24.90 | 25.07 | +0.260% | 11,102 | -3.212% | |
| 2026-04-30 | 25.03 | 25.05 | 24.94 | 25.00 | 0.000% | 14,228 | -2.960% | |
| 2026-04-29 | 25.03 | 25.03 | 24.85 | 25.00 | +0.080% | 6,173 | -2.960% | |
| 2026-04-28 | 24.95 | 25.04 | 24.85 | 24.98 | +0.321% | 7,856 | -2.882% | |
| 2026-04-27 | 24.93 | 24.95 | 24.85 | 24.90 | 0.000% | 10,779 | -2.570% | |
| 2026-04-24 | 24.70 | 24.95 | 24.60 | 24.90 | -0.200% | 5,827 | -2.570% | |
| 2026-04-23 | 24.85 | 24.95 | 24.82 | 24.95 | +0.443% | 10,997 | -2.766% | |
| 2026-04-22 | 24.58 | 24.95 | 24.57 | 24.84 | +0.771% | 14,271 | -2.335% | |
| 2026-04-21 | 24.65 | 24.75 | 24.48 | 24.65 | +0.606% | 6,299 | -1.582% | |
| 2026-04-20 | 24.42 | 24.55 | 24.42 | 24.50 | +0.017% | 4,708 | -0.985% | |
| 2026-04-17 | 24.45 | 24.50 | 24.45 | 24.50 | +0.646% | 3,994 | -0.968% | |
| 2026-04-16 | 24.44 | 24.44 | 24.32 | 24.34 | -0.409% | 12,128 | -0.329% | |
| 2026-04-15 | 24.48 | 24.51 | 24.38 | 24.44 | +0.287% | 16,872 | -0.736% | |
| 2026-04-14 | 24.35 | 24.44 | 24.27 | 24.37 | +0.371% | 11,148 | -0.451% | |
| 2026-04-13 | 24.07 | 24.31 | 24.07 | 24.28 | +0.414% | 18,217 | -0.082% | |
| 2026-04-10 | 24.05 | 24.20 | 24.05 | 24.18 | +0.541% | 7,648 | +0.331% | |
| 2026-04-09 | 23.99 | 24.09 | 23.89 | 24.05 | +0.839% | 21,594 | +0.873% | |
| 2026-04-08 | 23.99 | 24.00 | 23.71 | 23.85 | +0.718% | 32,138 | +1.719% | |
| 2026-04-07 | 23.81 | 23.82 | 23.61 | 23.68 | -0.962% | 22,202 | +2.449% | |
| 2026-04-06 | 24.18 | 24.18 | 23.88 | 23.91 | -0.788% | 30,710 | +1.464% | |
| 2026-04-02 | 24.25 | 24.25 | 23.80 | 24.10 | -0.495% | 29,229 | +0.664% | |
| 2026-04-01 | 24.50 | 24.50 | 24.15 | 24.22 | -1.304% | 25,420 | +0.165% | Div $0.484 |
| 2026-03-31 | 24.83 | 24.91 | 24.49 | 24.54 | -1.446% | 113,478 | -1.141% | |
| 2026-03-30 | 24.75 | 24.91 | 24.66 | 24.90 | +0.728% | 10,377 | -2.570% | |
| 2026-03-27 | 25.00 | 25.04 | 24.60 | 24.72 | -1.317% | 20,807 | -1.861% | |
| 2026-03-26 | 25.04 | 25.09 | 24.98 | 25.05 | -0.199% | 20,115 | -3.154% | |
| 2026-03-25 | 25.20 | 25.24 | 25.05 | 25.10 | -0.080% | 11,112 | -3.347% | |
| 2026-03-24 | 25.09 | 25.14 | 25.00 | 25.12 | +0.279% | 22,226 | -3.424% | |
| 2026-03-23 | 25.11 | 25.11 | 24.78 | 25.05 | +0.320% | 37,878 | -3.154% | |
| 2026-03-20 | 25.14 | 25.14 | 24.91 | 24.97 | -0.280% | 51,073 | -2.843% | |
| 2026-03-19 | 25.07 | 25.18 | 25.04 | 25.04 | -0.398% | 11,928 | -3.115% | |
| 2026-03-18 | 25.10 | 25.20 | 25.06 | 25.14 | -0.040% | 25,500 | -3.500% | |
| 2026-03-17 | 25.15 | 25.20 | 25.09 | 25.15 | 0.000% | 5,091 | -3.539% | |
| 2026-03-16 | 25.24 | 25.24 | 25.10 | 25.15 | -0.079% | 8,713 | -3.539% | |
| 2026-03-13 | 25.24 | 25.24 | 25.16 | 25.17 | -0.040% | 6,226 | -3.615% | |
| 2026-03-12 | 25.19 | 25.26 | 25.15 | 25.18 | +0.279% | 16,235 | -3.654% | |
| 2026-03-11 | 25.23 | 25.23 | 25.10 | 25.11 | -0.476% | 7,661 | -3.385% | |
| 2026-03-10 | 25.15 | 25.23 | 25.15 | 25.23 | +0.040% | 9,053 | -3.845% | |
| 2026-03-09 | 25.15 | 25.22 | 25.10 | 25.22 | +0.079% | 14,170 | -3.807% | |
| 2026-03-06 | 25.15 | 25.24 | 25.06 | 25.20 | 0.000% | 12,142 | -3.730% | |
| 2026-03-05 | 25.17 | 25.25 | 25.12 | 25.20 | 0.000% | 14,696 | -3.730% | |
| 2026-03-04 | 25.18 | 25.22 | 25.16 | 25.20 | +0.080% | 14,905 | -3.730% | |
| 2026-03-03 | 25.20 | 25.20 | 25.01 | 25.18 | -0.040% | 7,113 | -3.653% | |
| 2026-03-02 | 25.01 | 25.19 | 24.94 | 25.19 | +0.159% | 14,849 | -3.692% | |
| 2026-02-27 | 25.13 | 25.18 | 24.93 | 25.15 | -0.198% | 23,674 | -3.539% | |
| 2026-02-26 | 25.10 | 25.20 | 25.07 | 25.20 | +0.398% | 4,431 | -3.730% | |
| 2026-02-25 | 25.17 | 25.23 | 25.10 | 25.10 | -0.040% | 5,486 | -3.347% | |
| 2026-02-24 | 25.10 | 25.19 | 25.10 | 25.11 | -0.318% | 4,810 | -3.385% | |
| 2026-02-23 | 25.12 | 25.19 | 25.11 | 25.19 | +0.119% | 9,369 | -3.692% | |
| 2026-02-20 | 25.18 | 25.23 | 25.02 | 25.16 | -0.119% | 16,288 | -3.577% | |
| 2026-02-19 | 25.02 | 25.19 | 25.02 | 25.19 | +0.119% | 4,315 | -3.692% | |
| 2026-02-18 | 25.05 | 25.19 | 25.05 | 25.16 | +0.159% | 4,885 | -3.577% | |
| 2026-02-17 | 24.95 | 25.12 | 24.95 | 25.12 | +0.360% | 9,552 | -3.424% | |
| 2026-02-13 | 24.94 | 25.06 | 24.91 | 25.03 | +0.522% | 3,678 | -3.076% | |
| 2026-02-12 | 24.87 | 24.95 | 24.87 | 24.90 | +0.121% | 19,022 | -2.570% | |
| 2026-02-11 | 25.01 | 25.01 | 24.80 | 24.87 | -0.440% | 15,502 | -2.453% | |
| 2026-02-10 | 25.06 | 25.09 | 24.95 | 24.98 | -0.080% | 10,763 | -2.882% | |
| 2026-02-09 | 25.00 | 25.12 | 25.00 | 25.00 | -0.239% | 7,673 | -2.960% | |
| 2026-02-06 | 25.13 | 25.13 | 24.98 | 25.06 | +0.160% | 2,756 | -3.192% | |
| 2026-02-05 | 24.98 | 25.04 | 24.93 | 25.02 | -0.120% | 4,521 | -3.038% | |
| 2026-02-04 | 24.95 | 25.05 | 24.95 | 25.05 | +0.240% | 2,344 | -3.154% | |
| 2026-02-03 | 25.01 | 25.05 | 24.96 | 24.99 | -0.259% | 5,880 | -2.921% | |
| 2026-02-02 | 25.02 | 25.15 | 24.94 | 25.05 | -0.219% | 8,161 | -3.173% | |
| 2026-01-30 | 25.10 | 25.15 | 24.90 | 25.11 | +0.280% | 29,948 | -3.385% | |
| 2026-01-29 | 25.07 | 25.11 | 25.03 | 25.04 | +0.280% | 8,974 | -3.115% | |
| 2026-01-28 | 25.04 | 25.10 | 24.94 | 24.97 | -0.279% | 47,935 | -2.843% | |
| 2026-01-27 | 25.04 | 25.08 | 25.00 | 25.04 | -0.000% | 9,137 | -3.115% | |
| 2026-01-26 | 25.02 | 25.08 | 24.90 | 25.04 | -0.080% | 15,567 | -3.115% | |
| 2026-01-23 | 24.90 | 25.09 | 24.90 | 25.06 | +0.481% | 22,368 | -3.192% | |
| 2026-01-22 | 24.73 | 24.99 | 24.73 | 24.94 | +0.403% | 27,623 | -2.727% | |
| 2026-01-21 | 24.82 | 24.84 | 24.80 | 24.84 | +0.404% | 6,081 | -2.335% | |
| 2026-01-20 | 24.70 | 24.86 | 24.70 | 24.74 | -0.282% | 14,254 | -1.940% | |
| 2026-01-16 | 24.91 | 24.92 | 24.70 | 24.81 | -0.201% | 14,684 | -2.217% | |
| 2026-01-15 | 24.68 | 24.88 | 24.68 | 24.86 | +0.766% | 14,104 | -2.414% | |
| 2026-01-14 | 24.66 | 24.81 | 24.66 | 24.67 | -0.199% | 13,840 | -1.666% | |
| 2026-01-13 | 24.74 | 24.82 | 24.66 | 24.72 | +0.284% | 7,896 | -1.861% | |
| 2026-01-12 | 24.65 | 24.75 | 24.65 | 24.65 | -0.364% | 8,885 | -1.582% | |
| 2026-01-09 | 24.74 | 24.75 | 24.69 | 24.74 | +0.040% | 13,457 | -1.940% | |
| 2026-01-08 | 24.68 | 24.73 | 24.61 | 24.73 | +0.144% | 17,006 | -1.901% | |
| 2026-01-07 | 24.67 | 24.73 | 24.64 | 24.69 | +0.099% | 11,425 | -1.760% | |
| 2026-01-06 | 24.74 | 24.74 | 24.67 | 24.67 | -0.081% | 7,863 | -1.662% | |
| 2026-01-05 | 24.66 | 24.75 | 24.61 | 24.69 | -0.040% | 8,907 | -1.742% | |
| 2026-01-02 | 24.75 | 24.75 | 24.61 | 24.70 | -0.202% | 16,444 | -1.781% | |
| 2025-12-31 | 24.54 | 24.97 | 24.54 | 24.75 | -1.040% | 73,438 | -1.980% | Div $0.484 |
| 2025-12-30 | 25.00 | 25.19 | 25.00 | 25.01 | +0.040% | 15,403 | -2.999% | |
| 2025-12-29 | 25.01 | 25.07 | 24.98 | 25.00 | +0.200% | 14,934 | -2.960% | |
| 2025-12-26 | 25.02 | 25.04 | 24.94 | 24.95 | -0.280% | 22,776 | -2.766% | |
| 2025-12-24 | 24.95 | 25.03 | 24.93 | 25.02 | +0.240% | 7,943 | -3.038% | |
| 2025-12-23 | 24.99 | 24.99 | 24.79 | 24.96 | +0.358% | 14,116 | -2.804% | |
| 2025-12-22 | 24.99 | 24.99 | 24.78 | 24.87 | +0.044% | 18,710 | -2.456% | |
| 2025-12-19 | 24.97 | 24.98 | 24.86 | 24.86 | -0.401% | 5,608 | -2.414% | |
| 2025-12-18 | 24.81 | 25.02 | 24.81 | 24.96 | +0.889% | 6,048 | -2.804% | |
| 2025-12-17 | 24.83 | 24.97 | 24.70 | 24.74 | -0.643% | 51,794 | -1.940% | |
| 2025-12-16 | 24.94 | 24.97 | 24.88 | 24.90 | -0.200% | 10,582 | -2.570% | |
| 2025-12-15 | 24.88 | 24.95 | 24.77 | 24.95 | +0.724% | 12,308 | -2.766% | |
| 2025-12-12 | 24.85 | 24.88 | 24.76 | 24.77 | -0.439% | 9,543 | -2.062% | |
| 2025-12-11 | 24.85 | 24.88 | 24.84 | 24.88 | +0.323% | 912 | -2.492% | |
| 2025-12-10 | 24.85 | 24.91 | 24.75 | 24.80 | -0.601% | 17,654 | -2.177% | |
| 2025-12-09 | 24.99 | 24.99 | 24.83 | 24.95 | -0.240% | 6,377 | -2.766% | |
| 2025-12-08 | 24.86 | 25.01 | 24.86 | 25.01 | +0.644% | 5,967 | -2.999% | |
| 2025-12-05 | 24.89 | 24.90 | 24.85 | 24.85 | +0.040% | 3,782 | -2.374% | |
| 2025-12-04 | 24.80 | 24.90 | 24.80 | 24.84 | +0.202% | 11,052 | -2.335% | |
| 2025-12-03 | 24.78 | 24.79 | 24.76 | 24.79 | +0.040% | 5,348 | -2.138% | |
| 2025-12-02 | 24.70 | 24.79 | 24.68 | 24.78 | +0.487% | 5,875 | -2.098% | |
| 2025-12-01 | 24.70 | 24.78 | 24.66 | 24.66 | -0.243% | 23,962 | -1.622% | |
| 2025-11-28 | 24.71 | 24.77 | 24.71 | 24.72 | +0.040% | 1,571 | -1.861% | |
| 2025-11-26 | 24.61 | 24.78 | 24.61 | 24.71 | -0.202% | 33,428 | -1.821% | |
| 2025-11-25 | 24.71 | 24.76 | 24.40 | 24.76 | +0.691% | 35,654 | -2.019% | |
| 2025-11-24 | 24.45 | 24.74 | 24.25 | 24.59 | +0.490% | 47,631 | -1.342% | |
| 2025-11-21 | 24.23 | 24.48 | 24.23 | 24.47 | +0.683% | 7,469 | -0.858% | |
| 2025-11-20 | 24.35 | 24.45 | 24.24 | 24.30 | -0.189% | 11,234 | -0.181% | |
| 2025-11-19 | 24.39 | 24.48 | 24.31 | 24.35 | 0.000% | 12,786 | -0.370% | |
| 2025-11-18 | 24.41 | 24.68 | 24.32 | 24.35 | -0.409% | 10,082 | -0.370% | |
| 2025-11-17 | 24.43 | 24.55 | 24.41 | 24.45 | +0.041% | 6,763 | -0.777% | |
| 2025-11-14 | 24.45 | 24.50 | 24.41 | 24.44 | -0.245% | 5,251 | -0.736% | |
| 2025-11-13 | 24.45 | 24.65 | 24.39 | 24.50 | +0.102% | 15,112 | -0.980% | |
| 2025-11-12 | 24.49 | 24.54 | 24.39 | 24.48 | -0.061% | 35,226 | -0.878% | |
| 2025-11-11 | 24.50 | 24.53 | 24.46 | 24.49 | +0.082% | 17,516 | -0.939% | |
| 2025-11-10 | 24.67 | 24.67 | 24.40 | 24.47 | -0.029% | 31,203 | -0.858% | |
| 2025-11-07 | 24.52 | 24.57 | 24.43 | 24.48 | +0.072% | 10,118 | -0.887% | |
| 2025-11-06 | 24.52 | 24.52 | 24.42 | 24.46 | -0.329% | 11,565 | -0.815% | |
| 2025-11-05 | 24.57 | 24.57 | 24.50 | 24.54 | -0.102% | 5,431 | -1.141% | |
| 2025-11-04 | 24.47 | 24.74 | 24.47 | 24.57 | -0.203% | 24,514 | -1.242% | |
| 2025-11-03 | 24.61 | 24.69 | 24.53 | 24.61 | -0.344% | 20,947 | -1.442% | |
| 2025-10-31 | 24.66 | 24.70 | 24.61 | 24.70 | +0.101% | 10,402 | -1.781% | |
| 2025-10-30 | 24.71 | 24.71 | 24.63 | 24.68 | -0.101% | 13,513 | -1.682% | |
| 2025-10-29 | 24.69 | 24.71 | 24.65 | 24.70 | +0.122% | 11,456 | -1.781% | |
| 2025-10-28 | 24.64 | 24.67 | 24.61 | 24.67 | +0.162% | 12,927 | -1.662% | |
| 2025-10-27 | 24.62 | 24.64 | 24.61 | 24.63 | +0.081% | 4,011 | -1.502% | |
| 2025-10-24 | 24.66 | 24.67 | 24.59 | 24.61 | +0.102% | 7,851 | -1.422% | |
| 2025-10-23 | 24.67 | 24.67 | 24.52 | 24.59 | 0.000% | 7,863 | -1.322% | |
| 2025-10-22 | 24.46 | 24.60 | 24.46 | 24.59 | +0.429% | 8,535 | -1.322% | |
| 2025-10-21 | 24.59 | 24.59 | 24.35 | 24.48 | -0.447% | 29,565 | -0.899% | |
| 2025-10-20 | 24.66 | 24.72 | 24.55 | 24.59 | -0.405% | 10,826 | -1.342% | |
| 2025-10-17 | 24.43 | 24.73 | 24.43 | 24.69 | +1.150% | 7,653 | -1.741% | |
| 2025-10-16 | 24.68 | 24.73 | 24.41 | 24.41 | -1.025% | 22,670 | -0.611% | |
| 2025-10-15 | 24.73 | 24.78 | 24.66 | 24.66 | -0.032% | 9,403 | -1.630% | |
| 2025-10-14 | 24.57 | 24.69 | 24.53 | 24.67 | +0.448% | 18,834 | -1.662% | |
| 2025-10-13 | 24.57 | 24.75 | 24.56 | 24.56 | -0.667% | 6,549 | -1.221% | |
| 2025-10-10 | 25.05 | 25.05 | 24.50 | 24.73 | -1.297% | 80,021 | -1.881% | |
| 2025-10-09 | 24.87 | 25.17 | 24.78 | 25.05 | +0.825% | 26,825 | -3.154% | |
| 2025-10-08 | 24.80 | 24.94 | 24.76 | 24.84 | +0.060% | 7,425 | -2.355% | |
| 2025-10-07 | 24.84 | 24.89 | 24.77 | 24.83 | -0.241% | 5,188 | -2.296% | |
| 2025-10-06 | 24.86 | 24.97 | 24.80 | 24.89 | +0.040% | 18,715 | -2.531% | |
| 2025-10-03 | 24.85 | 24.92 | 24.85 | 24.88 | -0.340% | 5,016 | -2.492% | |
| 2025-10-02 | 24.80 | 24.98 | 24.80 | 24.96 | +0.747% | 13,156 | -2.824% | |
| 2025-10-01 | 24.78 | 24.79 | 24.70 | 24.78 | -1.589% | 18,561 | -2.098% | Div $0.484 |
| 2025-09-30 | 25.25 | 25.25 | 25.18 | 25.18 | -0.159% | 8,708 | -3.654% | |
| 2025-09-29 | 25.20 | 25.27 | 25.16 | 25.22 | +0.159% | 10,015 | -3.807% | |
| 2025-09-26 | 25.04 | 25.27 | 25.04 | 25.18 | +0.559% | 12,345 | -3.654% | |
| 2025-09-25 | 24.93 | 25.05 | 24.93 | 25.04 | +0.040% | 6,701 | -3.115% | |
| 2025-09-24 | 25.22 | 25.24 | 24.92 | 25.03 | -0.832% | 43,308 | -3.076% | |
| 2025-09-23 | 25.24 | 25.24 | 25.18 | 25.24 | +0.258% | 2,650 | -3.883% | |
| 2025-09-22 | 25.19 | 25.26 | 25.18 | 25.18 | -0.099% | 3,770 | -3.635% | |
| 2025-09-19 | 25.14 | 25.29 | 25.13 | 25.20 | +0.239% | 7,085 | -3.730% | |
| 2025-09-18 | 25.14 | 25.19 | 25.12 | 25.14 | +0.080% | 9,688 | -3.500% | |
| 2025-09-17 | 25.12 | 25.21 | 25.12 | 25.12 | 0.000% | 6,223 | -3.424% | |
| 2025-09-16 | 25.20 | 25.27 | 25.10 | 25.12 | -0.020% | 26,571 | -3.424% | |
| 2025-09-15 | 25.24 | 25.30 | 25.11 | 25.13 | -0.060% | 9,448 | -3.443% | |
| 2025-09-12 | 25.18 | 25.18 | 25.07 | 25.14 | -0.159% | 23,537 | -3.500% | |
| 2025-09-11 | 25.18 | 25.20 | 25.11 | 25.18 | +0.120% | 9,200 | -3.654% | |
| 2025-09-10 | 25.20 | 25.20 | 25.10 | 25.15 | -0.119% | 13,771 | -3.539% | |
| 2025-09-09 | 25.27 | 25.39 | 25.18 | 25.18 | -0.277% | 11,842 | -3.654% | |
| 2025-09-08 | 25.23 | 25.32 | 24.95 | 25.25 | -0.276% | 148,732 | -3.921% | |
| 2025-09-05 | 25.20 | 25.41 | 25.15 | 25.32 | +0.636% | 18,185 | -4.186% | |
| 2025-09-04 | 25.06 | 25.18 | 25.06 | 25.16 | +0.395% | 8,962 | -3.577% | |
| 2025-09-03 | 25.00 | 25.09 | 25.00 | 25.06 | -0.314% | 38,962 | -3.197% | |
| 2025-09-02 | 25.09 | 25.15 | 25.04 | 25.14 | +0.480% | 5,595 | -3.500% | |
| 2025-08-29 | 25.19 | 25.21 | 25.02 | 25.02 | -0.714% | 24,278 | -3.038% | |
| 2025-08-28 | 25.20 | 25.20 | 25.16 | 25.20 | -0.034% | 7,582 | -3.730% | |
| 2025-08-27 | 25.22 | 25.22 | 25.18 | 25.21 | -0.046% | 4,591 | -3.763% | |
| 2025-08-26 | 25.27 | 25.27 | 25.20 | 25.22 | -0.198% | 5,938 | -3.807% | |
| 2025-08-25 | 25.18 | 25.30 | 25.18 | 25.27 | +0.238% | 8,215 | -3.997% | |
| 2025-08-22 | 25.29 | 25.30 | 25.21 | 25.21 | +0.040% | 5,960 | -3.769% | |
| 2025-08-21 | 25.23 | 25.23 | 25.14 | 25.20 | +0.002% | 6,159 | -3.730% | |
| 2025-08-20 | 25.20 | 25.20 | 25.15 | 25.20 | +0.157% | 4,320 | -3.729% | |
| 2025-08-19 | 25.23 | 25.23 | 25.16 | 25.16 | +0.000% | 6,047 | -3.577% | |
| 2025-08-18 | 25.16 | 25.20 | 25.16 | 25.16 | -0.277% | 8,636 | -3.577% | |
| 2025-08-15 | 25.29 | 25.31 | 25.15 | 25.23 | -0.316% | 5,238 | -3.845% | |
| 2025-08-14 | 25.18 | 25.31 | 25.14 | 25.31 | +0.836% | 6,776 | -4.148% | |
| 2025-08-13 | 25.30 | 25.30 | 25.10 | 25.10 | -0.456% | 4,881 | -3.347% | |
| 2025-08-12 | 25.10 | 25.25 | 25.10 | 25.21 | +0.458% | 4,897 | -3.787% | |
| 2025-08-11 | 25.16 | 25.28 | 25.10 | 25.10 | -0.330% | 4,590 | -3.347% | |
| 2025-08-08 | 25.04 | 25.27 | 25.04 | 25.18 | -0.027% | 3,026 | -3.666% | |
| 2025-08-07 | 25.29 | 25.30 | 25.19 | 25.19 | -0.238% | 3,817 | -3.692% | |
| 2025-08-06 | 25.25 | 25.33 | 25.19 | 25.25 | -0.370% | 4,149 | -3.921% | |
| 2025-08-05 | 25.35 | 25.35 | 25.10 | 25.34 | -0.339% | 4,252 | -4.276% | |
| 2025-08-04 | 25.12 | 25.44 | 25.08 | 25.43 | +1.515% | 40,299 | -4.601% | |
| 2025-08-01 | 25.03 | 25.10 | 25.03 | 25.05 | +0.202% | 10,020 | -3.156% | |
| 2025-07-31 | 25.10 | 25.11 | 25.00 | 25.00 | -0.359% | 13,475 | -2.960% | |
| 2025-07-30 | 25.04 | 25.12 | 24.97 | 25.09 | +0.440% | 6,755 | -3.308% | |
| 2025-07-29 | 24.96 | 25.01 | 24.96 | 24.98 | +0.470% | 4,367 | -2.882% | |
| 2025-07-28 | 24.86 | 24.95 | 24.81 | 24.86 | -0.148% | 4,503 | -2.426% | |
| 2025-07-25 | 24.83 | 25.15 | 24.80 | 24.90 | +0.606% | 12,157 | -2.570% | |
| 2025-07-24 | 24.84 | 24.85 | 24.74 | 24.75 | 0.000% | 32,714 | -1.980% | |
| 2025-07-23 | 24.80 | 25.03 | 24.75 | 24.75 | -0.161% | 31,278 | -1.980% | |
| 2025-07-22 | 24.95 | 25.02 | 24.79 | 24.79 | -0.761% | 13,586 | -2.138% | |
| 2025-07-21 | 24.95 | 25.10 | 24.87 | 24.98 | +0.763% | 10,641 | -2.882% | |
| 2025-07-18 | 24.96 | 25.08 | 24.79 | 24.79 | -0.876% | 4,197 | -2.141% | |
| 2025-07-17 | 24.69 | 25.01 | 24.69 | 25.01 | +1.255% | 32,895 | -2.999% | |
| 2025-07-16 | 24.77 | 24.77 | 24.63 | 24.70 | -0.162% | 2,686 | -1.781% | |
| 2025-07-15 | 24.74 | 24.78 | 24.70 | 24.74 | +0.243% | 10,673 | -1.940% | |
| 2025-07-14 | 24.81 | 24.83 | 24.66 | 24.68 | -0.283% | 4,585 | -1.702% | |
| 2025-07-11 | 24.80 | 24.83 | 24.71 | 24.75 | 0.000% | 6,862 | -1.980% | |
| 2025-07-10 | 24.63 | 24.78 | 24.63 | 24.75 | +0.202% | 3,825 | -1.980% | |
| 2025-07-09 | 24.63 | 24.76 | 24.63 | 24.70 | +0.162% | 9,979 | -1.781% | |
| 2025-07-08 | 24.61 | 24.67 | 24.61 | 24.66 | 0.000% | 6,141 | -1.622% | |
| 2025-07-07 | 24.68 | 24.70 | 24.66 | 24.66 | 0.000% | 2,242 | -1.622% | |
| 2025-07-03 | 24.85 | 24.85 | 24.66 | 24.66 | -0.323% | 2,343 | -1.622% | |
| 2025-07-02 | 24.60 | 24.80 | 24.60 | 24.74 | +0.324% | 14,578 | -1.940% | |
| 2025-07-01 | 24.65 | 24.67 | 24.44 | 24.66 | -0.765% | 8,739 | -1.622% | Div $0.484 |
| 2025-06-30 | 25.05 | 25.33 | 24.85 | 24.85 | -0.719% | 141,836 | -2.374% | |
| 2025-06-27 | 25.15 | 25.16 | 24.91 | 25.03 | -0.519% | 43,674 | -3.076% | |
| 2025-06-26 | 25.12 | 25.30 | 25.12 | 25.16 | +0.042% | 13,244 | -3.579% | |
| 2025-06-25 | 25.23 | 25.33 | 25.12 | 25.15 | -0.357% | 18,996 | -3.539% | |
| 2025-06-24 | 25.12 | 25.34 | 25.12 | 25.24 | -0.079% | 24,808 | -3.883% | |
| 2025-06-23 | 25.20 | 25.26 | 25.13 | 25.26 | +0.178% | 16,070 | -3.959% | |
| 2025-06-20 | 25.06 | 25.25 | 25.06 | 25.21 | -0.178% | 10,733 | -3.787% | |
| 2025-06-18 | 25.32 | 25.32 | 25.09 | 25.26 | +0.079% | 11,974 | -3.959% | |
| 2025-06-17 | 25.10 | 25.24 | 25.01 | 25.24 | +0.040% | 17,557 | -3.883% | |
| 2025-06-16 | 24.99 | 25.23 | 24.85 | 25.23 | +0.960% | 17,352 | -3.845% | |
| 2025-06-13 | 24.94 | 24.99 | 24.80 | 24.99 | +0.402% | 8,418 | -2.921% | |
| 2025-06-12 | 24.85 | 24.89 | 24.75 | 24.89 | +0.282% | 11,998 | -2.531% | |
| 2025-06-11 | 24.71 | 24.82 | 24.69 | 24.82 | +0.081% | 5,848 | -2.256% | |
| 2025-06-10 | 24.73 | 24.81 | 24.62 | 24.80 | -0.081% | 13,295 | -2.177% | |
| 2025-06-09 | 24.73 | 24.82 | 24.57 | 24.82 | +1.100% | 7,965 | -2.256% | |
| 2025-06-06 | 24.50 | 24.60 | 24.39 | 24.55 | +0.491% | 31,080 | -1.181% | |
| 2025-06-05 | 24.48 | 24.62 | 24.41 | 24.43 | -0.606% | 19,283 | -0.696% | |
| 2025-06-04 | 24.70 | 24.70 | 24.54 | 24.58 | +0.527% | 1,847 | -1.297% | |
| 2025-06-03 | 24.50 | 24.55 | 24.41 | 24.45 | -0.285% | 12,281 | -0.777% | |
| 2025-06-02 | 24.65 | 24.65 | 24.48 | 24.52 | -0.325% | 16,151 | -1.060% | |
| 2025-05-30 | 24.97 | 24.97 | 24.60 | 24.60 | -1.462% | 43,596 | -1.382% | |
| 2025-05-29 | 24.96 | 25.20 | 24.94 | 24.96 | -0.060% | 5,252 | -2.824% | |
| 2025-05-28 | 25.10 | 25.10 | 24.98 | 24.98 | 0.000% | 3,302 | -2.882% |