Dark

AGNCM
AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close

Jul 11, 2025 3:59:30 PM EDT

24.70USD+0.122%(+0.03)9,195

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.67)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	24.7000	24.7100	24.6600	24.7000	+0.122%	9,195	0.000%
2025-07-10	24.6500	24.6800	24.6200	24.6700	+0.081%	10,068	+0.122%
2025-07-09	24.6500	24.6831	24.6107	24.6500	+0.081%	5,573	+0.203%
2025-07-08	24.6000	24.6891	24.5500	24.6300	+0.081%	12,825	+0.284%
2025-07-07	24.6200	24.6400	24.5374	24.6100	-0.122%	9,706	+0.366%
2025-07-03	24.6100	24.7068	24.5100	24.6400	+0.291%	8,703	+0.244%
2025-07-02	24.5500	24.6700	24.5200	24.5685	+0.075%	12,917	+0.535%
2025-07-01	24.5100	24.6599	24.4501	24.5500	-1.207%	15,880	+0.611%
2025-06-30	25.2568	25.2568	24.8500	24.8500	-1.586%	155,389	-0.604%
2025-06-27	25.3500	25.3600	25.2200	25.2505	-0.353%	6,612	-2.180%
2025-06-26	25.2800	25.3450	25.2500	25.3400	+0.237%	6,626	-2.526%
2025-06-25	25.3500	25.3500	25.1300	25.2800	-0.276%	31,494	-2.294%
2025-06-24	25.2800	25.3500	25.2300	25.3500	+0.555%	46,754	-2.564%
2025-06-23	24.9000	25.2100	24.9000	25.2100	+0.840%	23,478	-2.023%
2025-06-20	24.9500	25.0840	24.9114	25.0000	+0.200%	14,987	-1.200%
2025-06-18	24.7900	24.9700	24.7900	24.9500	+0.318%	10,753	-1.002%
2025-06-17	24.7500	24.9000	24.7500	24.8710	-0.076%	9,695	-0.688%
2025-06-16	24.8000	24.8900	24.7764	24.8900	+0.627%	9,433	-0.763%
2025-06-13	24.7020	24.7500	24.6300	24.7350	-0.141%	8,668	-0.141%
2025-06-12	24.6600	24.7900	24.6600	24.7700	+0.121%	12,121	-0.283%
2025-06-11	24.7495	24.7495	24.6300	24.7400	+0.040%	9,424	-0.162%
2025-06-10	24.7800	24.7800	24.6300	24.7300	-0.069%	10,846	-0.121%
2025-06-09	24.6600	24.8000	24.5600	24.7470	+0.659%	18,444	-0.190%
2025-06-06	24.6500	24.7200	24.5807	24.5850	-0.041%	5,600	+0.468%
2025-06-05	24.6400	24.7032	24.5950	24.5950	+0.044%	2,621	+0.427%
2025-06-04	24.5868	24.6000	24.5500	24.5841	+0.139%	3,907	+0.471%
2025-06-03	24.4700	24.5674	24.4700	24.5500	+0.327%	11,333	+0.611%
2025-06-02	24.4384	24.5832	24.4384	24.4700	-0.041%	5,950	+0.940%
2025-05-30	24.7000	24.7099	24.4000	24.4800	-0.690%	32,583	+0.899%
2025-05-29	24.6100	24.7300	24.5900	24.6500	+0.203%	20,158	+0.203%
2025-05-28	24.7000	24.7393	24.6000	24.6001	-0.202%	7,510	+0.406%
2025-05-27	24.6500	24.8200	24.6500	24.6500	+0.124%	11,941	+0.203%
2025-05-23	24.6413	24.7376	24.5400	24.6195	-0.447%	23,096	+0.327%
2025-05-22	24.6000	24.7450	24.6000	24.7300	-0.081%	6,295	-0.121%
2025-05-21	24.7092	24.8288	24.6300	24.7500	+0.081%	17,674	-0.202%
2025-05-20	24.6150	24.7900	24.6150	24.7299	+0.081%	8,530	-0.121%
2025-05-19	24.5300	24.7099	24.5300	24.7099	+0.857%	4,845	-0.040%
2025-05-16	24.6000	24.6900	24.5000	24.5000	+0.204%	13,010	+0.816%
2025-05-15	24.4900	24.6632	24.4400	24.4500	-0.488%	21,774	+1.022%
2025-05-14	24.7500	24.7700	24.5700	24.5700	-0.727%	13,046	+0.529%
2025-05-13	24.8700	24.9700	24.7018	24.7500	-0.362%	12,360	-0.202%
2025-05-12	24.7800	24.8400	24.7200	24.8400	+0.567%	3,960	-0.564%
2025-05-09	24.8000	24.8000	24.5200	24.7000	-0.604%	6,782	0.000%
2025-05-08	24.7700	24.8500	24.7700	24.8500	0.000%	2,082	-0.604%
2025-05-07	24.7415	24.8900	24.7300	24.8500	+0.770%	5,885	-0.604%
2025-05-06	24.5600	24.8111	24.5600	24.6600	+0.491%	4,879	+0.162%
2025-05-05	24.5150	24.8699	24.5000	24.5396	-1.090%	13,508	+0.654%
2025-05-02	24.7600	24.8729	24.6420	24.8100	+0.445%	15,932	-0.443%
2025-05-01	24.5000	24.7000	24.4000	24.7000	+1.064%	14,892	0.000%
2025-04-30	24.4800	24.5531	24.4300	24.4400	-0.362%	9,884	+1.064%
2025-04-29	24.5600	24.5700	24.4500	24.5288	-0.370%	9,045	+0.698%
2025-04-28	24.2800	24.6200	24.2800	24.6200	+0.984%	21,528	+0.325%
2025-04-25	24.3500	24.4799	24.3500	24.3800	+0.123%	7,941	+1.313%
2025-04-24	24.2629	24.4947	24.2300	24.3500	+0.661%	9,626	+1.437%
2025-04-23	24.1500	24.2999	24.1500	24.1900	+0.499%	7,572	+2.108%
2025-04-22	24.0875	24.2329	24.0500	24.0700	+0.627%	8,301	+2.617%
2025-04-21	24.2900	24.2900	23.9100	23.9201	-0.746%	18,856	+3.260%
2025-04-17	24.0678	24.2250	24.0678	24.1000	+0.626%	6,166	+2.490%
2025-04-16	23.5100	24.1402	23.5100	23.9500	-0.125%	31,277	+3.132%
2025-04-15	23.9900	24.0000	23.6300	23.9800	+0.461%	29,540	+3.003%
2025-04-14	23.5000	23.9200	23.2600	23.8700	+2.315%	18,413	+3.477%
2025-04-11	23.3000	23.5966	23.0101	23.3299	-0.512%	27,771	+5.873%
2025-04-10	24.0200	24.0999	23.2500	23.4500	-2.616%	45,911	+5.330%
2025-04-09	23.8000	24.2900	23.5000	24.0800	+0.800%	130,122	+2.575%
2025-04-08	23.7300	24.0166	23.7300	23.8889	+1.872%	164,844	+3.395%
2025-04-07	24.0400	24.0400	23.1800	23.4500	-3.219%	128,126	+5.330%
2025-04-04	24.8000	24.8000	24.2200	24.2300	-2.456%	107,584	+1.940%
2025-04-03	24.8000	24.9300	24.6500	24.8400	-0.361%	34,360	-0.564%
2025-04-02	24.9800	24.9800	24.9300	24.9300	-0.080%	17,272	-0.923%
2025-04-01	24.8500	24.9600	24.8000	24.9500	-1.383%	30,176	-1.002%
2025-03-31	25.4000	25.4699	25.2900	25.3000	-0.667%	51,788	-2.372%
2025-03-28	25.4000	25.4900	25.4000	25.4699	+0.315%	17,765	-3.023%
2025-03-27	25.3000	25.3900	25.2800	25.3900	+0.515%	30,962	-2.718%
2025-03-26	25.3300	25.3500	25.2600	25.2600	-0.316%	21,460	-2.217%
2025-03-25	25.3900	25.3900	25.3300	25.3400	-0.118%	20,493	-2.526%
2025-03-24	25.3500	25.3996	25.3400	25.3700	+0.079%	21,344	-2.641%
2025-03-21	25.3500	25.3600	25.3300	25.3500	-0.092%	13,667	-2.564%
2025-03-20	25.4642	25.4642	25.3500	25.3733	-0.105%	4,654	-2.654%
2025-03-19	25.4100	25.4100	25.3301	25.3999	-0.216%	3,620	-2.756%
2025-03-18	25.4665	25.4800	25.3900	25.4550	-0.059%	7,620	-2.966%
2025-03-17	25.4799	25.4799	25.4000	25.4700	+0.091%	9,196	-3.023%
2025-03-14	25.4470	25.4800	25.3900	25.4469	+0.027%	10,351	-2.935%
2025-03-13	25.3450	25.4800	25.3201	25.4400	+0.355%	38,442	-2.909%
2025-03-12	25.3800	25.3900	25.2500	25.3499	+0.039%	12,371	-2.564%
2025-03-11	25.3000	25.3400	25.2415	25.3400	+0.237%	7,788	-2.526%
2025-03-10	25.3500	25.3599	25.2297	25.2800	+0.079%	17,627	-2.294%
2025-03-07	25.3540	25.3900	25.2600	25.2600	-0.551%	13,878	-2.217%
2025-03-06	25.3800	25.4000	25.3200	25.4000	+0.314%	5,222	-2.756%
2025-03-05	25.3353	25.3800	25.3000	25.3204	-0.077%	13,137	-2.450%
2025-03-04	25.3500	25.3900	25.3000	25.3400	-0.119%	6,077	-2.526%
2025-03-03	25.3500	25.3900	25.3500	25.3701	-0.118%	7,866	-2.641%
2025-02-28	25.3000	25.4000	25.3000	25.4000	+0.296%	8,107	-2.756%
2025-02-27	25.3250	25.3250	25.2800	25.3250	-0.020%	13,914	-2.468%
2025-02-26	25.2900	25.3300	25.2900	25.3300	+0.039%	15,698	-2.487%
2025-02-25	25.2800	25.3400	25.2800	25.3200	+0.158%	8,296	-2.449%
2025-02-24	25.2100	25.2800	25.1600	25.2800	+0.357%	4,860	-2.294%
2025-02-21	25.2500	25.2771	25.1600	25.1900	-0.198%	12,761	-1.945%
2025-02-20	25.2657	25.2750	25.2300	25.2400	-0.158%	9,283	-2.139%
2025-02-19	25.2900	25.3086	25.1636	25.2800	+0.198%	5,595	-2.294%
2025-02-18	25.2200	25.3100	25.2000	25.2300	+0.278%	7,925	-2.101%
2025-02-14	25.1200	25.1934	25.1200	25.1600	+0.199%	8,107	-1.828%
2025-02-13	25.1300	25.1885	25.0900	25.1100	+0.200%	15,066	-1.633%
2025-02-12	25.1410	25.1410	25.0500	25.0600	-0.392%	18,012	-1.437%
2025-02-11	25.1400	25.1586	25.1000	25.1586	+0.114%	10,693	-1.823%
2025-02-10	25.1100	25.1400	25.1100	25.1300	-0.020%	15,115	-1.711%
2025-02-07	25.1700	25.2000	25.1300	25.1350	+0.001%	6,054	-1.731%
2025-02-06	25.1500	25.1900	25.1100	25.1347	-0.101%	16,867	-1.729%
2025-02-05	25.1800	25.2200	25.1600	25.1600	-0.079%	12,193	-1.828%
2025-02-04	25.1100	25.1899	25.1100	25.1800	+0.279%	13,239	-1.906%
2025-02-03	25.0500	25.2000	25.0020	25.1100	+0.240%	22,158	-1.633%
2025-01-31	25.2835	25.2835	25.0100	25.0500	-1.066%	82,610	-1.397%
2025-01-30	25.2100	25.3500	25.2000	25.3200	+0.357%	9,220	-2.449%
2025-01-29	25.2500	25.3000	25.2240	25.2300	-0.355%	12,554	-2.101%
2025-01-28	25.3212	25.3300	25.3000	25.3200	+0.277%	12,462	-2.449%
2025-01-27	25.2100	25.3128	25.2100	25.2501	-0.315%	7,525	-2.179%
2025-01-24	25.2900	25.3300	25.2670	25.3300	+0.465%	9,039	-2.487%
2025-01-23	25.3100	25.3200	25.2127	25.2127	-0.187%	5,209	-2.033%
2025-01-22	25.2100	25.3122	25.2100	25.2600	-0.237%	4,458	-2.217%
2025-01-21	25.1500	25.3300	25.1500	25.3200	+0.556%	12,063	-2.449%
2025-01-17	25.1750	25.2200	25.1000	25.1800	-0.020%	18,404	-1.906%
2025-01-16	25.1000	25.2300	25.1000	25.1850	+0.259%	21,982	-1.926%
2025-01-15	25.2200	25.2200	25.1000	25.1200	+0.279%	14,827	-1.672%
2025-01-14	25.0500	25.2500	25.0300	25.0500	+0.040%	16,280	-1.397%
2025-01-13	25.0600	25.0900	24.8700	25.0400	+0.120%	36,149	-1.358%
2025-01-10	25.1000	25.1593	25.0000	25.0100	-0.478%	10,945	-1.240%
2025-01-08	25.1153	25.1600	25.1000	25.1300	-0.199%	6,755	-1.711%
2025-01-07	25.2071	25.2200	25.0500	25.1800	-0.095%	14,313	-1.906%
2025-01-06	25.1601	25.2283	25.1500	25.2040	+0.095%	6,834	-2.000%
2025-01-03	25.2100	25.3000	25.1800	25.1800	+0.079%	4,547	-1.906%
2025-01-02	25.1700	25.3600	25.1500	25.1600	-1.295%	10,157	-1.828%
2024-12-31	24.9800	25.4900	24.9800	25.4900	-0.430%	52,073	-3.099%
2024-12-30	25.4800	25.6000	25.4700	25.6000	+0.313%	8,889	-3.516%
2024-12-27	25.5100	25.5205	25.4200	25.5200	+0.193%	7,616	-3.213%
2024-12-26	25.4000	25.5399	25.4000	25.4708	+0.358%	17,087	-3.026%
2024-12-24	25.4000	25.4200	25.3700	25.3800	-0.157%	4,028	-2.679%
2024-12-23	25.3000	25.4200	25.2600	25.4200	+0.673%	7,081	-2.832%
2024-12-20	25.3520	25.4076	25.2360	25.2500	-0.512%	8,005	-2.178%
2024-12-19	25.4000	25.4047	25.2100	25.3800	-0.157%	26,809	-2.679%
2024-12-18	25.3925	25.4200	25.3700	25.4200	0.000%	26,719	-2.832%
2024-12-17	25.4200	25.4200	25.3000	25.4200	0.000%	6,430	-2.832%
2024-12-16	25.2700	25.4200	25.2700	25.4200	+0.079%	15,897	-2.832%
2024-12-13	25.3600	25.4000	25.2001	25.4000	-0.079%	18,022	-2.756%
2024-12-12	25.3000	25.4200	25.3000	25.4200	+0.158%	28,281	-2.832%
2024-12-11	25.4000	25.4000	25.2882	25.3800	+0.158%	17,766	-2.679%
2024-12-10	25.3076	25.4100	25.2839	25.3400	+0.079%	25,515	-2.526%
2024-12-09	25.3500	25.3500	25.3200	25.3201	+0.119%	36,003	-2.449%
2024-12-06	25.2900	25.3200	25.2500	25.2900	+0.040%	20,196	-2.333%
2024-12-05	25.3100	25.3100	25.2401	25.2800	+0.040%	25,085	-2.294%
2024-12-04	25.3700	25.3700	25.2150	25.2700	-0.276%	16,188	-2.256%
2024-12-03	25.2000	25.3800	25.2000	25.3400	-0.197%	21,058	-2.526%
2024-12-02	25.4600	25.4600	25.2000	25.3900	-0.275%	18,197	-2.718%
2024-11-29	25.3356	25.5100	25.2959	25.4600	+0.992%	35,456	-2.985%
2024-11-27	25.2500	25.2750	25.1300	25.2100	-0.158%	8,084	-2.023%
2024-11-26	25.1896	25.2500	25.1896	25.2500	+0.278%	6,860	-2.178%
2024-11-25	25.1700	25.1800	25.1300	25.1800	+0.040%	9,568	-1.906%
2024-11-22	25.1100	25.1900	25.1100	25.1700	+0.113%	6,649	-1.867%
2024-11-21	25.0700	25.1900	25.0700	25.1415	-0.153%	8,006	-1.756%
2024-11-20	25.0700	25.1800	25.0700	25.1800	+0.199%	7,512	-1.906%
2024-11-19	25.1800	25.1800	25.1200	25.1300	-0.080%	5,839	-1.711%
2024-11-18	25.0100	25.1600	25.0100	25.1500	+0.359%	18,883	-1.789%
2024-11-15	25.0400	25.0800	25.0400	25.0600	+0.200%	6,613	-1.437%
2024-11-14	25.0600	25.0800	25.0000	25.0100	+0.040%	5,108	-1.240%
2024-11-13	25.0498	25.0795	24.9900	25.0000	0.000%	19,635	-1.200%
2024-11-12	25.1544	25.1700	24.9800	25.0000	-0.478%	34,889	-1.200%
2024-11-11	25.1800	25.1800	25.1100	25.1200	-0.199%	10,323	-1.672%
2024-11-08	25.0500	25.1700	25.0500	25.1700	+0.519%	14,207	-1.867%
2024-11-07	25.0500	25.1000	25.0000	25.0400	+0.160%	8,591	-1.358%
2024-11-06	25.0000	25.0600	25.0000	25.0000	-0.120%	8,990	-1.200%
2024-11-05	25.0499	25.0500	25.0100	25.0300	+0.040%	17,449	-1.318%
2024-11-04	24.9000	25.0600	24.9000	25.0200	+0.160%	9,177	-1.279%
2024-11-01	25.0300	25.0900	24.9500	24.9800	-0.438%	13,297	-1.121%
2024-10-31	24.9400	25.0900	24.8358	25.0900	+1.006%	50,079	-1.554%
2024-10-30	24.9600	24.9800	24.8100	24.8401	-0.440%	56,364	-0.564%
2024-10-29	24.8500	24.9800	24.8500	24.9500	+0.040%	23,743	-1.002%
2024-10-28	24.9400	25.0000	24.8950	24.9400	+0.120%	29,508	-0.962%
2024-10-25	24.9100	24.9600	24.8900	24.9100	+0.040%	10,167	-0.843%
2024-10-24	24.9400	24.9600	24.8800	24.9000	-0.080%	19,953	-0.803%
2024-10-23	24.9000	24.9500	24.8774	24.9200	-0.040%	15,734	-0.883%
2024-10-22	24.9300	25.0000	24.9200	24.9300	-0.080%	22,501	-0.923%
2024-10-21	25.0000	25.0000	24.8500	24.9500	-0.160%	14,706	-1.002%
2024-10-18	25.0000	25.0650	24.9900	24.9900	-0.040%	17,691	-1.160%
2024-10-17	25.0018	25.0100	24.9600	25.0000	-0.040%	13,073	-1.200%
2024-10-16	25.0000	25.1000	24.9999	25.0100	-0.239%	19,203	-1.240%
2024-10-15	25.0700	25.0750	25.0100	25.0700	+0.263%	10,147	-1.476%
2024-10-14	24.9800	25.0200	24.9200	25.0042	+0.097%	15,524	-1.217%
2024-10-11	24.9775	25.0000	24.9500	24.9800	0.000%	12,661	-1.121%
2024-10-10	25.0100	25.0100	24.9200	24.9800	-0.160%	14,189	-1.121%
2024-10-09	25.0290	25.0500	24.9500	25.0200	+0.040%	21,281	-1.279%
2024-10-08	25.0000	25.0300	24.9500	25.0100	+0.361%	12,662	-1.240%
2024-10-07	24.9900	24.9900	24.8600	24.9200	-0.080%	16,659	-0.883%
2024-10-04	24.9500	25.0110	24.9000	24.9400	+0.040%	15,824	-0.962%
2024-10-03	25.0400	25.0500	24.9300	24.9300	-0.160%	13,446	-0.923%
2024-10-02	24.9900	25.0283	24.9100	24.9700	-0.120%	26,911	-1.081%
2024-10-01	24.8700	25.0700	24.8700	25.0000	-1.614%	28,139	-1.200%
2024-09-30	25.5500	25.6300	25.4100	25.4100	0.000%	31,349	-2.794%
2024-09-27	25.4600	25.5000	25.3400	25.4100	+0.098%	18,150	-2.794%
2024-09-26	25.4900	25.5137	25.3750	25.3850	-0.255%	10,315	-2.698%
2024-09-25	25.5000	25.5100	25.4300	25.4500	-0.313%	17,014	-2.947%
2024-09-24	25.5000	25.5300	25.4355	25.5300	+0.314%	4,987	-3.251%
2024-09-23	25.4900	25.5500	25.3400	25.4500	-0.157%	18,220	-2.947%
2024-09-20	25.4300	25.4900	25.4046	25.4900	+0.354%	6,078	-3.099%
2024-09-19	25.4500	25.4500	25.3000	25.4000	+0.356%	13,550	-2.756%
2024-09-18	25.4100	25.4683	25.2801	25.3100	-0.667%	14,346	-2.410%
2024-09-17	25.3301	25.4800	25.3301	25.4800	-0.039%	18,372	-3.061%
2024-09-16	25.3600	25.5400	25.2601	25.4900	+0.552%	32,440	-3.099%
2024-09-13	25.2900	25.4600	25.2900	25.3500	+0.317%	13,458	-2.564%
2024-09-12	25.2500	25.3900	25.2300	25.2700	+0.079%	6,864	-2.256%
2024-09-11	25.2900	25.3700	25.2399	25.2500	-0.158%	12,673	-2.178%
2024-09-10	25.4600	25.4600	25.2500	25.2900	-0.726%	41,310	-2.333%
2024-09-09	25.2100	25.4750	25.2100	25.4750	+1.011%	11,635	-3.042%
2024-09-06	25.2200	25.2200	25.2200	25.2200	-0.316%	1,884	-2.062%
2024-09-05	25.1600	25.3000	25.1600	25.3000	+0.218%	10,159	-2.372%
2024-09-04	25.2079	25.2500	25.2079	25.2450	-0.020%	23,556	-2.159%
2024-09-03	25.2300	25.2500	25.1950	25.2500	+0.398%	18,386	-2.178%
2024-08-30	25.1600	25.3300	25.1500	25.1500	0.000%	35,348	-1.789%
2024-08-29	25.2100	25.2384	25.1500	25.1500	-0.317%	12,484	-1.789%
2024-08-28	25.2000	25.2500	25.1600	25.2300	-0.079%	5,121	-2.101%
2024-08-27	25.2500	25.3300	25.2014	25.2500	0.000%	33,298	-2.178%
2024-08-26	25.2100	25.3400	25.2000	25.2500	-0.158%	25,702	-2.178%
2024-08-23	25.3200	25.4000	25.2400	25.2900	-0.472%	11,725	-2.333%
2024-08-22	25.3001	25.4100	25.3000	25.4100	+0.237%	26,909	-2.794%
2024-08-21	25.0900	25.3900	25.0900	25.3500	+0.396%	8,482	-2.564%
2024-08-20	25.2500	25.2799	25.0700	25.2500	0.000%	16,193	-2.178%
2024-08-19	25.1900	25.3300	25.1900	25.2500	+0.278%	37,968	-2.178%
2024-08-16	25.1600	25.1900	25.0500	25.1800	0.000%	10,024	-1.906%
2024-08-15	25.0600	25.2000	25.0001	25.1800	+0.720%	26,484	-1.906%
2024-08-14	24.9500	25.0800	24.9500	25.0000	+0.200%	9,922	-1.200%
2024-08-13	25.0400	25.0900	24.8600	24.9500	-0.280%	29,351	-1.002%
2024-08-12	25.1100	25.1126	25.0200	25.0200	-0.596%	13,273	-1.279%
2024-08-09	25.1200	25.1700	25.1200	25.1700	+0.199%	3,597	-1.867%
2024-08-08	25.1100	25.1200	25.0001	25.1200	+0.199%	6,502	-1.672%
2024-08-07	25.0500	25.1199	25.0300	25.0700	+0.240%	9,602	-1.476%
2024-08-06	24.9500	25.0600	24.9500	25.0100	+0.240%	9,434	-1.240%
2024-08-05	25.1100	25.3302	24.9500	24.9500	-1.383%	22,695	-1.002%
2024-08-02	25.1500	25.4500	25.1500	25.3000	+0.198%	13,324	-2.372%
2024-08-01	25.1600	25.3600	25.1450	25.2500	+0.438%	7,121	-2.178%
2024-07-31	25.0824	25.1400	25.0824	25.1400	+0.239%	18,383	-1.750%
2024-07-30	25.1300	25.1500	25.0750	25.0801	+0.080%	10,922	-1.516%
2024-07-29	25.1200	25.1200	25.0600	25.0600	-0.120%	9,502	-1.437%
2024-07-26	25.1100	25.1100	25.0700	25.0900	0.000%	4,978	-1.554%
2024-07-25	25.0900	25.1500	25.0800	25.0900	-0.080%	12,263	-1.554%
2024-07-24	25.0800	25.1500	25.0800	25.1100	+0.080%	9,082	-1.633%
2024-07-23	25.0900	25.1500	25.0900	25.0900	0.000%	13,497	-1.554%
2024-07-22	25.1460	25.2500	25.0900	25.0900	-0.040%	30,826	-1.554%
2024-07-19	25.0750	25.1825	25.0700	25.1001	+0.120%	13,382	-1.594%
2024-07-18	25.1000	25.1200	25.0700	25.0700	-0.120%	12,830	-1.476%
2024-07-17	25.1600	25.1600	25.0800	25.1000	-0.040%	17,335	-1.594%
2024-07-16	25.1494	25.2999	25.1000	25.1100	-0.040%	11,550	-1.633%
2024-07-15	25.2700	25.3299	25.0800	25.1200	+0.120%	15,387	-1.672%
2024-07-12	25.1500	25.2000	25.0600	25.0900	-0.040%	20,089	-1.554%
2024-07-11	25.1000	25.1000	25.0500	25.1000	+0.200%	9,768	-1.594%
2024-07-10	25.0800	25.0800	25.0500	25.0500	-0.199%	13,966	-1.397%
2024-07-09	25.1000	25.1400	25.0689	25.1000	0.000%	5,740	-1.594%
2024-07-08	25.1700	25.1700	25.1000	25.1000	-0.020%	7,423	-1.594%
2024-07-05	25.0400	25.2000	24.9800	25.1050	+0.460%	31,964	-1.613%
2024-07-03	24.9500	25.0387	24.9500	24.9900	+0.080%	54,965	-1.160%
2024-07-02	24.9700	25.0350	24.9500	24.9700	-0.080%	18,271	-1.081%
2024-07-01	24.9900	25.0450	24.9000	24.9900	-1.769%	44,586	-1.160%
2024-06-28	25.4450	25.8500	25.4300	25.4400	-0.392%	143,692	-2.909%
2024-06-27	25.5500	25.5500	25.4400	25.5400	+0.157%	38,818	-3.289%
2024-06-26	25.4300	25.5100	25.3999	25.5000	+0.354%	31,984	-3.137%
2024-06-25	25.3800	25.4500	25.3500	25.4100	+0.079%	38,898	-2.794%
2024-06-24	25.3200	25.4000	25.3200	25.3900	-0.039%	21,769	-2.718%
2024-06-21	25.3500	25.4000	25.3100	25.4000	+0.039%	14,291	-2.756%
2024-06-20	25.3500	25.3900	25.3000	25.3900	+0.039%	14,317	-2.718%
2024-06-18	25.3200	25.3800	25.2573	25.3800	+0.237%	21,883	-2.679%
2024-06-17	25.2200	25.3200	25.2101	25.3200	+0.040%	11,839	-2.449%
2024-06-14	25.2700	25.3100	25.2100	25.3100	+0.277%	22,459	-2.410%
2024-06-13	25.2500	25.2909	25.1701	25.2400	-0.198%	32,329	-2.139%
2024-06-12	25.2300	25.3100	25.2101	25.2900	+0.278%	11,005	-2.333%
2024-06-11	25.2200	25.2772	25.1400	25.2200	-0.434%	15,580	-2.062%
2024-06-10	25.3300	25.3500	25.2200	25.3300	-0.079%	17,173	-2.487%
2024-06-07	25.2000	25.3500	25.2000	25.3500	+0.237%	7,060	-2.564%
2024-06-06	25.2600	25.3000	25.2003	25.2900	+0.158%	21,375	-2.333%
2024-06-05	25.2600	25.3000	25.2051	25.2500	-0.158%	20,224	-2.178%
2024-06-04	25.2500	25.3000	25.1600	25.2900	+0.158%	31,487	-2.333%
2024-06-03	25.1300	25.2700	25.1300	25.2500	+0.278%	20,819	-2.178%
2024-05-31	25.1300	25.1900	25.1200	25.1800	+0.359%	19,090	-1.906%
2024-05-30	25.1106	25.1400	25.0900	25.0900	+0.080%	7,666	-1.554%
2024-05-29	25.1000	25.1500	25.0562	25.0700	-0.199%	29,261	-1.476%
2024-05-28	25.1200	25.1200	25.0888	25.1200	0.000%	11,584	-1.672%
2024-05-24	25.0990	25.1200	25.0559	25.1200	+0.120%	9,700	-1.672%
2024-05-23	25.0500	25.0900	25.0100	25.0900	0.000%	12,281	-1.554%
2024-05-22	25.0932	25.1199	25.0800	25.0900	-0.119%	2,354	-1.554%
2024-05-21	25.1100	25.1200	25.0400	25.1200	0.000%	68,885	-1.672%
2024-05-20	25.1600	25.1600	25.0112	25.1200	-0.159%	14,151	-1.672%
2024-05-17	25.0400	25.2200	25.0000	25.1600	+0.520%	29,409	-1.828%
2024-05-16	24.9700	25.0300	24.9700	25.0299	+0.160%	26,922	-1.318%
2024-05-15	24.9800	25.0050	24.9700	24.9900	-0.040%	15,788	-1.160%
2024-05-14	24.8500	25.0300	24.8500	25.0000	+0.604%	19,409	-1.200%
2024-05-13	25.0800	25.1000	24.8500	24.8500	-0.917%	49,927	-0.604%
2024-05-10	25.2400	25.2400	24.9500	25.0800	-0.595%	33,574	-1.515%
2024-05-09	24.9300	25.2300	24.9300	25.2300	+1.082%	21,140	-2.101%
2024-05-08	24.9300	24.9600	24.8700	24.9600	+0.080%	29,132	-1.042%
2024-05-07	24.9283	24.9400	24.8900	24.9400	+0.241%	8,282	-0.962%
2024-05-06	25.0500	25.0500	24.8800	24.8800	-0.639%	18,647	-0.723%
2024-05-03	24.9359	25.0400	24.8500	25.0400	+0.482%	38,308	-1.358%
2024-05-02	24.8700	24.9499	24.7800	24.9200	+0.201%	30,770	-0.883%
2024-05-01	24.7700	24.8800	24.6810	24.8700	+0.242%	13,459	-0.684%
2024-04-30	24.6000	24.8100	24.5600	24.8100	+0.895%	47,105	-0.443%
2024-04-29	24.5100	24.7499	24.5100	24.5900	+0.081%	11,458	+0.447%
2024-04-26	24.6000	24.6000	24.5500	24.5700	-0.081%	15,266	+0.529%
2024-04-25	24.5000	24.6000	24.4000	24.5900	+0.285%	33,458	+0.447%
2024-04-24	24.6000	24.6000	24.5000	24.5200	-0.285%	17,920	+0.734%
2024-04-23	24.5350	24.6100	24.5000	24.5900	+0.041%	23,078	+0.447%
2024-04-22	24.5800	24.5900	24.5500	24.5800	0.000%	13,644	+0.488%
2024-04-19	24.5400	24.6900	24.5200	24.5800	0.000%	9,629	+0.488%
2024-04-18	24.6500	24.6500	24.5500	24.5800	-0.162%	26,946	+0.488%
2024-04-17	24.5600	24.6700	24.5600	24.6200	+0.081%	16,611	+0.325%
2024-04-16	24.7200	24.7200	24.5400	24.6000	-0.445%	26,868	+0.407%
2024-04-15	24.7300	24.7400	24.5200	24.7100	-0.081%	53,290	-0.040%
2024-04-12	24.6000	24.7400	24.6000	24.7300	+0.406%	19,800	-0.121%
2024-04-11	24.4800	24.6300	24.3944	24.6300	+0.408%	24,226	+0.284%
2024-04-10	24.5500	24.5600	24.4399	24.5300	-0.244%	37,240	+0.693%
2024-04-09	24.5500	24.6500	24.5500	24.5900	+0.122%	14,968	+0.447%
2024-04-08	24.4500	24.5800	24.4350	24.5600	+0.532%	21,110	+0.570%
2024-04-05	24.4600	24.5200	24.4202	24.4300	-0.245%	21,690	+1.105%
2024-04-04	24.5300	24.6200	24.4200	24.4900	-0.122%	18,806	+0.857%
2024-04-03	24.3700	24.5200	24.3604	24.5200	+0.286%	17,771	+0.734%
2024-04-02	24.4500	24.5195	24.3200	24.4500	-0.204%	23,274	+1.022%
2024-04-01	24.5600	24.6300	24.4900	24.5000	-0.204%	30,927	+0.816%
2024-03-28	24.7300	24.8500	24.5500	24.5500	-1.957%	71,185	+0.611%
2024-03-27	24.9699	25.0999	24.9210	25.0400	+0.441%	30,233	-1.358%
2024-03-26	24.8100	24.9500	24.8100	24.9300	+0.484%	17,618	-0.923%
2024-03-25	24.9800	24.9800	24.7800	24.8100	-0.720%	4,480	-0.443%
2024-03-22	24.7300	25.0000	24.7300	24.9900	+1.051%	28,099	-1.160%
2024-03-21	24.7300	24.8000	24.7000	24.7300	+0.020%	43,168	-0.121%
2024-03-20	24.7400	24.8300	24.7000	24.7250	-0.061%	57,725	-0.101%
2024-03-19	24.7700	24.8300	24.7300	24.7400	-0.140%	58,566	-0.162%
2024-03-18	24.8300	24.8300	24.7700	24.7748	-0.222%	9,475	-0.302%
2024-03-15	24.7800	24.8500	24.7700	24.8300	-0.080%	10,380	-0.524%
2024-03-14	24.8383	24.8500	24.7700	24.8500	0.000%	19,163	-0.604%
2024-03-13	24.7600	24.8500	24.7600	24.8500	+0.202%	10,341	-0.604%
2024-03-12	24.7500	24.8000	24.7300	24.8000	+0.040%	16,057	-0.403%
2024-03-11	24.7200	24.8000	24.7200	24.7900	-0.007%	13,171	-0.363%
2024-03-08	24.7800	24.8000	24.7120	24.7918	+0.048%	12,453	-0.370%
2024-03-07	24.7400	24.8400	24.7000	24.7800	-0.282%	27,797	-0.323%
2024-03-06	24.7400	24.8500	24.7220	24.8500	+0.363%	8,006	-0.604%
2024-03-05	24.7000	24.7600	24.7000	24.7600	+0.142%	20,485	-0.242%
2024-03-04	24.7500	24.7600	24.6800	24.7250	-0.141%	36,677	-0.101%
2024-03-01	24.6700	24.8500	24.6700	24.7600	+0.243%	16,073	-0.242%
2024-02-29	24.7999	24.8000	24.7000	24.7000	-0.403%	30,354	0.000%
2024-02-28	24.6700	24.8000	24.6700	24.8000	0.000%	13,058	-0.403%
2024-02-27	24.7650	24.8000	24.7200	24.8000	0.000%	9,062	-0.403%
2024-02-26	24.8000	24.8000	24.7200	24.8000	+0.202%	11,221	-0.403%
2024-02-23	24.7100	24.7500	24.6303	24.7500	+0.121%	23,462	-0.202%
2024-02-22	24.7000	24.7500	24.6767	24.7200	-0.121%	21,181	-0.081%
2024-02-21	24.6074	24.7500	24.5756	24.7500	0.000%	24,487	-0.202%
2024-02-20	24.6000	24.7500	24.5737	24.7500	+0.569%	22,231	-0.202%
2024-02-16	24.6500	24.7500	24.6000	24.6100	-0.162%	32,832	+0.366%
2024-02-15	24.5600	24.7500	24.5000	24.6500	+0.407%	11,399	+0.203%
2024-02-14	24.5000	24.6300	24.5000	24.5501	-0.203%	9,947	+0.611%
2024-02-13	24.6300	24.6500	24.5643	24.6000	-0.203%	5,898	+0.407%
2024-02-12	24.6750	24.6900	24.5300	24.6500	+0.407%	11,478	+0.203%
2024-02-09	24.5000	24.7200	24.4500	24.5500	+0.409%	7,536	+0.611%
2024-02-08	24.4500	24.4999	24.3300	24.4500	-0.630%	19,511	+1.022%
2024-02-07	24.6500	24.6500	24.4701	24.6050	+0.184%	8,656	+0.386%
2024-02-06	24.5500	24.6999	24.5500	24.5598	+0.531%	7,905	+0.571%
2024-02-05	24.6000	24.6850	24.3500	24.4300	-0.691%	11,475	+1.105%
2024-02-02	24.7500	24.7500	24.5000	24.6000	-0.405%	6,295	+0.407%
2024-02-01	24.5501	24.7500	24.5000	24.7000	+0.940%	25,005	0.000%
2024-01-31	24.3900	24.7200	24.3900	24.4700	+0.452%	18,285	+0.940%
2024-01-30	24.2100	24.3600	24.2100	24.3600	+0.288%	7,956	+1.396%
2024-01-29	24.3100	24.3150	24.2700	24.2900	-0.328%	5,309	+1.688%
2024-01-26	24.1700	24.3900	24.1500	24.3700	+0.453%	26,439	+1.354%
2024-01-25	24.3400	24.3400	24.1200	24.2600	+0.622%	20,146	+1.814%
2024-01-24	24.1455	24.2100	24.1000	24.1100	-0.372%	21,908	+2.447%
2024-01-23	24.1499	24.2000	24.0500	24.2000	+0.415%	24,084	+2.066%
2024-01-22	24.2400	24.3700	24.0900	24.1000	-0.537%	39,859	+2.490%
2024-01-19	24.1900	24.2400	24.1300	24.2300	+0.414%	11,166	+1.940%