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 27, 2026

24.90USD-0.040%(-0.01)9,145

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.91)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

24.91USD-0.100%(-0.02)466

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	24.900000	24.9899	24.880900	24.9702	+0.282%	9,146	0.000%
2026-07-27	25.000000	25.0100	24.880000	24.9000	-0.040%	6,762	+0.282%
2026-07-24	25.000000	25.0000	24.880100	24.9100	-0.040%	7,503	+0.242%
2026-07-23	24.910000	24.9880	24.850000	24.9200	+0.040%	13,397	+0.201%
2026-07-22	24.985000	25.0000	24.910000	24.9100	-0.420%	12,085	+0.242%
2026-07-21	25.010100	25.1050	24.980000	25.0150	+0.160%	7,557	-0.179%
2026-07-20	25.050000	25.0500	24.975000	24.9750	+0.140%	3,596	-0.019%
2026-07-17	25.056100	25.1500	24.940000	24.9400	-0.484%	13,451	+0.121%
2026-07-16	25.120000	25.1200	25.056700	25.0612	-0.155%	10,108	-0.363%
2026-07-15	25.018800	25.1200	25.018800	25.1000	-0.080%	8,530	-0.517%
2026-07-14	24.966000	25.1200	24.910000	25.1200	+0.883%	12,459	-0.596%
2026-07-13	24.930000	25.0000	24.840000	24.9001	-0.120%	7,603	+0.282%
2026-07-10	24.720000	24.9350	24.720000	24.9300	+0.484%	1,770	+0.161%
2026-07-09	24.890000	24.9500	24.790000	24.8100	-0.040%	12,738	+0.646%
2026-07-08	24.940000	24.9500	24.730000	24.8200	-0.321%	32,875	+0.605%
2026-07-07	24.904645	25.0000	24.880000	24.9000	-0.020%	21,965	+0.282%
2026-07-06	24.790000	24.9050	24.730000	24.9050	+0.626%	27,062	+0.262%
2026-07-02	24.850000	24.8500	24.675000	24.7500	-0.081%	25,555	+0.890%
2026-07-01	24.660000	24.8700	24.600000	24.7700	-0.920%	62,101	+0.808%
2026-06-30	25.005700	25.0694	24.810000	25.0000	+0.100%	87,804	-0.119%
2026-06-29	24.950000	25.0700	24.900000	24.9750	-0.299%	28,126	-0.019%
2026-06-26	24.970000	25.0700	24.940000	25.0500	+0.280%	16,827	-0.319%
2026-06-25	25.035000	25.0700	24.810000	24.9800	+0.040%	19,322	-0.039%
2026-06-24	25.100000	25.1000	24.900000	24.9700	-0.439%	20,304	+0.001%
2026-06-23	25.000000	25.1000	24.958100	25.0800	+0.080%	15,602	-0.438%
2026-06-22	25.170000	25.1700	25.060000	25.0600	-0.437%	9,004	-0.358%
2026-06-18	25.120000	25.2400	25.120000	25.1700	+0.119%	9,966	-0.794%
2026-06-17	25.240000	25.2500	25.120000	25.1400	-0.258%	28,915	-0.675%
2026-06-16	25.180000	25.2500	25.123300	25.2050	+0.099%	7,187	-0.932%
2026-06-15	25.041000	25.2500	25.040100	25.1800	+0.239%	14,021	-0.833%
2026-06-12	25.160000	25.1600	25.060000	25.1200	+0.279%	7,240	-0.596%
2026-06-11	25.020000	25.1699	25.020000	25.0500	+0.040%	5,715	-0.319%
2026-06-10	25.040000	25.1211	25.040000	25.0400	-0.239%	12,609	-0.279%
2026-06-09	25.030000	25.1699	25.030000	25.1000	+0.200%	10,234	-0.517%
2026-06-08	25.030000	25.1431	25.020200	25.0500	-0.036%	23,914	-0.319%
2026-06-05	25.050000	25.0953	25.030000	25.0591	-0.203%	11,906	-0.355%
2026-06-04	25.100000	25.1500	25.040000	25.1100	+0.040%	9,130	-0.557%
2026-06-03	25.060000	25.1500	25.040000	25.1000	+0.080%	19,023	-0.517%
2026-06-02	25.030000	25.1400	25.030000	25.0800	-0.159%	13,240	-0.438%
2026-06-01	24.920000	25.1220	24.910000	25.1200	+0.681%	37,246	-0.596%
2026-05-29	24.920000	25.0100	24.920000	24.9500	-0.200%	5,613	+0.081%
2026-05-28	24.880000	25.0050	24.850000	25.0000	+0.604%	21,535	-0.119%
2026-05-27	24.910000	24.9100	24.810000	24.8500	0.000%	10,867	+0.484%
2026-05-26	24.800000	24.9100	24.800000	24.8500	-0.121%	3,860	+0.484%
2026-05-22	24.855000	24.9000	24.800000	24.8800	+0.363%	9,907	+0.363%
2026-05-21	24.850000	24.8500	24.750000	24.7899	-0.252%	16,760	+0.727%
2026-05-20	24.840000	24.9099	24.840000	24.8526	-0.310%	9,499	+0.473%
2026-05-19	24.856400	24.9300	24.840100	24.9299	+0.120%	4,547	+0.162%
2026-05-18	24.880000	24.9100	24.870000	24.9000	+0.242%	5,804	+0.282%
2026-05-15	24.770000	24.9400	24.770000	24.8400	-0.161%	11,745	+0.524%
2026-05-14	24.970000	24.9700	24.840000	24.8800	0.000%	4,669	+0.363%
2026-05-13	24.960000	25.0300	24.840000	24.8800	-0.480%	23,016	+0.363%
2026-05-12	24.964800	25.0000	24.960000	25.0000	+0.121%	7,374	-0.119%
2026-05-11	25.000000	25.0000	24.960000	24.9699	-0.000%	7,374	+0.001%
2026-05-08	24.950000	25.0200	24.950000	24.9700	-0.040%	7,702	+0.001%
2026-05-07	24.880000	24.9800	24.880000	24.9800	+0.241%	5,726	-0.039%
2026-05-06	24.880000	25.0300	24.860100	24.9200	-0.240%	9,373	+0.201%
2026-05-05	24.880000	24.9800	24.870000	24.9800	+0.281%	10,380	-0.039%
2026-05-04	24.970000	25.0381	24.910000	24.9100	-0.638%	11,602	+0.242%
2026-05-01	24.900000	25.0700	24.870000	25.0699	+0.360%	15,687	-0.398%
2026-04-30	24.870000	25.0100	24.870000	24.9800	+0.807%	18,963	-0.039%
2026-04-29	24.900000	25.0300	24.780000	24.7801	-0.442%	35,224	+0.767%
2026-04-28	24.850000	24.9500	24.850000	24.8900	+0.242%	8,186	+0.322%
2026-04-27	24.880000	24.8800	24.790000	24.8300	-0.161%	11,170	+0.565%
2026-04-24	24.940000	24.9723	24.720000	24.8700	0.000%	13,587	+0.403%
2026-04-23	24.720000	24.9400	24.681800	24.8700	+0.404%	11,218	+0.403%
2026-04-22	24.635000	24.7900	24.635000	24.7700	+0.162%	8,328	+0.808%
2026-04-21	24.570000	24.7600	24.570000	24.7300	+0.162%	45,621	+0.971%
2026-04-20	24.518600	24.7000	24.518600	24.6900	+0.325%	32,903	+1.135%
2026-04-17	24.340100	24.6950	24.340100	24.6100	+0.122%	3,884	+1.464%
2026-04-16	24.750000	24.7500	24.310000	24.5800	-0.081%	24,312	+1.587%
2026-04-15	24.520000	24.7899	24.450100	24.6000	+0.778%	30,630	+1.505%
2026-04-14	24.230000	24.4850	24.200000	24.4100	+0.784%	28,694	+2.295%
2026-04-13	24.200000	24.3000	24.105800	24.2200	+0.207%	18,959	+3.097%
2026-04-10	24.215000	24.2499	24.170000	24.1700	-0.412%	6,523	+3.311%
2026-04-09	24.160000	24.2999	24.100000	24.2700	+0.455%	16,853	+2.885%
2026-04-08	23.800000	24.1600	23.674400	24.1600	+2.243%	106,055	+3.353%
2026-04-07	23.670000	23.8545	23.630000	23.6300	-0.547%	15,057	+5.672%
2026-04-06	23.910000	23.9900	23.730000	23.7600	-0.544%	43,303	+5.093%
2026-04-02	24.040000	24.0400	23.890000	23.8900	-0.789%	54,349	+4.522%
2026-04-01	24.420000	24.4200	24.060000	24.0801	-2.034%	46,458	+3.696%
2026-03-31	24.600000	24.8650	24.580000	24.5800	-0.041%	161,938	+1.587%
2026-03-30	24.510000	24.6700	24.510000	24.5900	+0.450%	18,554	+1.546%
2026-03-27	24.430000	24.6000	24.410000	24.4799	-0.529%	22,841	+2.003%
2026-03-26	24.650000	24.7400	24.560000	24.6100	-0.344%	19,582	+1.464%
2026-03-25	24.670000	24.7400	24.670000	24.6950	+0.142%	6,638	+1.114%
2026-03-24	24.583193	24.7000	24.583193	24.6600	+0.122%	18,036	+1.258%
2026-03-23	24.625000	24.7900	24.500000	24.6300	+0.860%	12,974	+1.381%
2026-03-20	24.600000	24.6585	24.420000	24.4200	-0.812%	25,739	+2.253%
2026-03-19	24.658900	24.6966	24.510100	24.6200	-0.445%	12,495	+1.422%
2026-03-18	24.800000	24.8000	24.650000	24.7300	-0.282%	17,468	+0.971%
2026-03-17	24.800000	24.8000	24.780000	24.8000	-0.121%	35,518	+0.686%
2026-03-16	24.950000	24.9500	24.830000	24.8300	+0.081%	7,549	+0.565%
2026-03-13	24.806400	24.9894	24.806400	24.8100	-0.321%	11,858	+0.646%
2026-03-12	24.880000	24.9700	24.850000	24.8900	+0.126%	13,161	+0.322%
2026-03-11	24.950000	24.9500	24.850000	24.8588	+0.035%	15,419	+0.448%
2026-03-10	24.990000	25.0000	24.850000	24.8500	-0.361%	26,888	+0.484%
2026-03-09	24.900000	24.9400	24.750000	24.9400	+0.080%	27,366	+0.121%
2026-03-06	24.950000	24.9800	24.913900	24.9200	-0.160%	9,809	+0.201%
2026-03-05	24.960400	24.9999	24.901000	24.9600	-0.160%	4,591	+0.041%
2026-03-04	24.970000	25.0200	24.943500	25.0000	+0.241%	9,715	-0.119%
2026-03-03	25.030000	25.0300	24.870000	24.9400	-0.200%	15,739	+0.121%
2026-03-02	24.960000	25.0300	24.855000	24.9900	+0.200%	15,481	-0.079%
2026-02-27	25.000000	25.0099	24.840000	24.9400	-0.240%	62,020	+0.121%
2026-02-26	24.990000	25.0099	24.990000	25.0000	+0.120%	3,796	-0.119%
2026-02-25	25.070000	25.0800	24.970000	24.9700	-0.087%	14,536	+0.001%
2026-02-24	25.050000	25.1000	24.980000	24.9918	-0.033%	20,076	-0.086%
2026-02-23	25.030000	25.0441	24.990000	25.0000	+0.080%	11,236	-0.119%
2026-02-20	24.990000	25.1000	24.980000	24.9800	-0.062%	22,762	-0.039%
2026-02-19	24.980000	25.0450	24.980000	24.9955	-0.218%	10,965	-0.101%
2026-02-18	25.060000	25.1000	25.030000	25.0500	+0.040%	7,163	-0.319%
2026-02-17	25.030000	25.0500	25.020000	25.0400	+0.080%	9,430	-0.279%
2026-02-13	25.050000	25.0500	24.990000	25.0200	+0.160%	4,020	-0.199%
2026-02-12	25.050000	25.0500	24.980000	24.9800	-0.120%	2,790	-0.039%
2026-02-11	25.050000	25.0500	24.950100	25.0100	+0.040%	4,762	-0.159%
2026-02-10	25.010000	25.0100	24.992300	25.0000	-0.040%	3,764	-0.119%
2026-02-09	25.000000	25.0100	24.950000	25.0100	+0.080%	6,954	-0.159%
2026-02-06	24.980000	24.9900	24.850000	24.9900	+0.644%	9,570	-0.079%
2026-02-05	24.978200	24.9891	24.810000	24.8300	-0.632%	17,539	+0.565%
2026-02-04	24.990000	24.9900	24.950000	24.9880	+0.032%	7,547	-0.071%
2026-02-03	24.940000	24.9900	24.930000	24.9800	+0.281%	14,903	-0.039%
2026-02-02	24.980000	24.9800	24.910000	24.9100	-0.200%	10,625	+0.242%
2026-01-30	24.970000	24.9900	24.900000	24.9600	+0.201%	16,807	+0.041%
2026-01-29	24.935000	25.0000	24.910000	24.9100	-0.200%	12,253	+0.242%
2026-01-28	24.860000	24.9700	24.850000	24.9600	+0.330%	14,704	+0.041%
2026-01-27	24.750000	24.9000	24.750000	24.8780	+0.395%	16,364	+0.371%
2026-01-26	24.830000	24.8685	24.780000	24.7800	-0.161%	11,978	+0.768%
2026-01-23	24.878200	24.8800	24.820000	24.8200	-0.281%	16,066	+0.605%
2026-01-22	24.805000	24.9200	24.805000	24.8900	+0.282%	16,616	+0.322%
2026-01-21	24.800000	24.9100	24.780000	24.8200	0.000%	13,412	+0.605%
2026-01-20	24.810000	24.8999	24.750000	24.8200	-0.036%	12,100	+0.605%
2026-01-16	24.820000	24.8700	24.730000	24.8290	-0.071%	11,268	+0.569%
2026-01-15	24.880000	24.9000	24.813100	24.8466	+0.067%	17,756	+0.497%
2026-01-14	24.870000	24.8900	24.774800	24.8300	+0.161%	19,042	+0.565%
2026-01-13	24.780000	24.8700	24.780000	24.7900	-0.040%	16,367	+0.727%
2026-01-12	24.800000	24.8400	24.780000	24.8000	+0.162%	12,370	+0.686%
2026-01-09	24.750000	24.8000	24.710000	24.7600	+0.406%	11,452	+0.849%
2026-01-08	24.818200	24.8182	24.650000	24.6600	+0.081%	8,941	+1.258%
2026-01-07	24.680000	24.8000	24.640000	24.6400	-0.122%	10,081	+1.340%
2026-01-06	24.610000	24.7402	24.610000	24.6700	+0.122%	23,743	+1.217%
2026-01-05	24.710000	24.7795	24.620000	24.6400	-0.283%	11,818	+1.340%
2026-01-02	24.510000	24.9200	24.510000	24.7100	+0.816%	19,790	+1.053%
2025-12-31	24.710000	24.7699	24.500000	24.5100	-2.428%	27,487	+1.878%
2025-12-30	25.147000	25.2700	25.060000	25.1200	+0.400%	27,366	-0.596%
2025-12-29	25.080000	25.2100	25.010000	25.0200	-0.239%	26,260	-0.199%
2025-12-26	25.035000	25.0900	25.010000	25.0800	+0.080%	8,942	-0.438%
2025-12-24	25.000000	25.0600	24.970000	25.0600	+0.360%	11,080	-0.358%
2025-12-23	24.940000	25.0216	24.940000	24.9700	-0.160%	9,806	+0.001%
2025-12-22	25.000000	25.0399	24.970000	25.0100	+0.080%	15,761	-0.159%
2025-12-19	25.030000	25.0900	24.970300	24.9900	-0.160%	14,572	-0.079%
2025-12-18	24.870000	25.0363	24.870000	25.0300	+0.200%	9,717	-0.239%
2025-12-17	24.880000	24.9900	24.840000	24.9800	+0.160%	37,127	-0.039%
2025-12-16	24.778200	24.9400	24.777000	24.9400	+0.727%	19,956	+0.121%
2025-12-15	24.780000	24.8150	24.670000	24.7600	+0.040%	12,399	+0.849%
2025-12-12	24.610000	24.7500	24.610000	24.7500	+0.040%	15,154	+0.890%
2025-12-11	24.609900	24.8100	24.550000	24.7400	+0.688%	17,425	+0.930%
2025-12-10	24.500000	24.6000	24.440000	24.5710	+0.290%	20,425	+1.625%
2025-12-09	24.459400	24.5265	24.410000	24.5000	+0.492%	35,206	+1.919%
2025-12-08	24.600000	24.6000	24.380000	24.3800	-0.854%	27,686	+2.421%
2025-12-05	24.568600	24.5900	24.445000	24.5900	+0.408%	25,847	+1.546%
2025-12-04	24.560000	24.5900	24.476100	24.4900	-0.366%	30,049	+1.961%
2025-12-03	24.520000	24.5900	24.490000	24.5800	+0.286%	16,191	+1.587%
2025-12-02	24.490000	24.5900	24.450000	24.5100	+0.082%	21,694	+1.878%
2025-12-01	24.420000	24.5000	24.310000	24.4900	+0.205%	20,666	+1.961%
2025-11-28	24.490000	24.4900	24.406800	24.4400	-0.061%	5,050	+2.169%
2025-11-26	24.350000	24.4700	24.350000	24.4550	+0.267%	17,302	+2.107%
2025-11-25	24.570000	24.6000	23.970000	24.3900	-0.530%	63,490	+2.379%
2025-11-24	24.530000	24.5300	24.470000	24.5200	-0.122%	6,585	+1.836%
2025-11-21	24.570000	24.6250	24.450000	24.5500	+0.368%	10,101	+1.712%
2025-11-20	24.540000	24.7400	24.450000	24.4600	-0.448%	8,280	+2.086%
2025-11-19	24.522000	24.6400	24.522000	24.5700	+0.081%	6,326	+1.629%
2025-11-18	24.580000	24.6400	24.550000	24.5500	-0.101%	8,909	+1.712%
2025-11-17	24.540000	24.6099	24.510000	24.5748	+0.142%	11,298	+1.609%
2025-11-14	24.510000	24.6681	24.510000	24.5400	-0.244%	5,794	+1.753%
2025-11-13	24.530000	24.6800	24.530000	24.6000	-0.177%	3,485	+1.505%
2025-11-12	24.540000	24.8250	24.540000	24.6437	+0.096%	9,421	+1.325%
2025-11-11	24.550000	24.6200	24.550000	24.6200	+0.206%	5,117	+1.422%
2025-11-10	24.620000	24.6336	24.540000	24.5693	-0.084%	5,991	+1.632%
2025-11-07	24.550000	24.6000	24.550000	24.5900	+0.061%	3,817	+1.546%
2025-11-06	24.550000	24.5999	24.550000	24.5750	+0.122%	3,895	+1.608%
2025-11-05	24.440000	24.6000	24.440000	24.5450	-0.061%	24,071	+1.732%
2025-11-04	24.610000	24.6400	24.520500	24.5600	-0.203%	7,498	+1.670%
2025-11-03	24.420000	24.6600	24.420000	24.6100	+0.244%	9,564	+1.464%
2025-10-31	24.640000	24.6400	24.470000	24.5500	-0.142%	30,557	+1.712%
2025-10-30	24.580000	24.6682	24.530000	24.5850	+0.183%	16,104	+1.567%
2025-10-29	24.593000	24.6300	24.540000	24.5400	-0.163%	7,591	+1.753%
2025-10-28	24.590000	24.6200	24.580000	24.5801	-0.081%	8,532	+1.587%
2025-10-27	24.600000	24.6400	24.600000	24.6000	+0.081%	5,053	+1.505%
2025-10-24	24.715000	24.7150	24.580000	24.5800	-0.466%	13,720	+1.587%
2025-10-23	24.640000	24.7300	24.570000	24.6950	+0.386%	12,094	+1.114%
2025-10-22	24.650100	24.6900	24.566900	24.6000	-0.453%	7,349	+1.505%
2025-10-21	24.690000	24.7120	24.640000	24.7120	+0.374%	7,233	+1.045%
2025-10-20	24.650000	24.7500	24.620000	24.6200	+0.244%	8,932	+1.422%
2025-10-17	24.800000	24.8000	24.560000	24.5600	-0.967%	15,398	+1.670%
2025-10-16	24.760000	24.8000	24.730000	24.7999	+0.040%	8,542	+0.687%
2025-10-15	24.770000	24.8150	24.730100	24.7900	+0.081%	11,228	+0.727%
2025-10-14	24.650000	24.7700	24.610000	24.7700	+0.446%	9,371	+0.808%
2025-10-13	24.760000	24.7600	24.650100	24.6600	+0.041%	22,474	+1.258%
2025-10-10	24.848600	24.8486	24.650000	24.6500	-0.605%	13,266	+1.299%
2025-10-09	24.900000	24.9000	24.800000	24.8000	-0.362%	10,258	+0.686%
2025-10-08	24.946000	24.9460	24.830000	24.8900	-0.320%	39,191	+0.322%
2025-10-07	24.880000	25.0000	24.880000	24.9700	+0.201%	29,094	+0.001%
2025-10-06	24.850000	25.0251	24.817000	24.9200	+0.322%	62,633	+0.201%
2025-10-03	24.850000	24.8500	24.760000	24.8400	+0.021%	14,686	+0.524%
2025-10-02	24.760000	24.8500	24.600100	24.8348	+0.383%	41,094	+0.545%
2025-10-01	24.610000	24.7500	24.570500	24.7400	-1.159%	49,722	+0.930%
2025-09-30	25.140000	25.1800	24.990000	25.0300	-0.596%	127,461	-0.239%
2025-09-29	25.190000	25.2500	25.128600	25.1800	-0.159%	14,203	-0.833%
2025-09-26	25.162500	25.2299	25.120000	25.2200	+0.358%	23,397	-0.990%
2025-09-25	25.155500	25.1555	25.100000	25.1300	+0.080%	6,693	-0.636%
2025-09-24	25.150000	25.1900	25.100000	25.1100	-0.040%	24,977	-0.557%
2025-09-23	25.090000	25.1500	25.070000	25.1200	+0.080%	6,452	-0.596%
2025-09-22	25.110000	25.1500	25.080000	25.1000	-0.040%	16,505	-0.517%
2025-09-19	25.130000	25.1594	25.060000	25.1100	-0.080%	7,912	-0.557%
2025-09-18	25.085700	25.1600	25.020000	25.1300	+0.199%	27,555	-0.636%
2025-09-17	25.010000	25.0900	25.010000	25.0800	+0.240%	16,725	-0.438%
2025-09-16	25.028300	25.1099	25.020000	25.0200	+0.040%	25,054	-0.199%
2025-09-15	25.050000	25.0500	25.000000	25.0100	+0.066%	63,426	-0.159%
2025-09-12	25.010000	25.0526	24.990000	24.9935	-0.305%	42,731	-0.093%
2025-09-11	25.050000	25.1000	25.000000	25.0700	+0.040%	42,766	-0.398%
2025-09-10	25.082200	25.1200	25.050000	25.0601	-0.159%	15,453	-0.359%
2025-09-09	25.080000	25.1376	25.070000	25.1000	+0.120%	7,822	-0.517%
2025-09-08	25.140000	25.1400	25.050000	25.0700	+0.280%	16,324	-0.398%
2025-09-05	25.010000	25.0780	24.980100	25.0000	0.000%	47,713	-0.119%
2025-09-04	25.040000	25.1600	24.980000	25.0000	-0.239%	56,618	-0.119%
2025-09-03	25.150000	25.1800	25.050000	25.0600	-0.516%	9,437	-0.358%
2025-09-02	25.239900	25.2399	25.100000	25.1900	+0.399%	3,419	-0.873%
2025-08-29	25.250000	25.2501	25.090000	25.0900	-0.645%	26,314	-0.477%
2025-08-28	25.250000	25.2799	25.250000	25.2528	+0.136%	3,834	-1.119%
2025-08-27	25.291000	25.2910	25.200000	25.2184	+0.073%	1,529	-0.984%
2025-08-26	25.270600	25.2900	25.200000	25.2000	+0.119%	2,820	-0.912%
2025-08-25	25.180000	25.2500	25.150000	25.1700	-0.198%	4,675	-0.794%
2025-08-22	25.284800	25.2848	25.220000	25.2200	+0.197%	3,147	-0.990%
2025-08-21	25.250000	25.2500	25.170000	25.1705	-0.236%	3,325	-0.796%
2025-08-20	25.220000	25.3000	25.160000	25.2300	+0.040%	5,126	-1.030%
2025-08-19	25.180000	25.2200	25.160000	25.2200	+0.174%	5,104	-0.990%
2025-08-18	25.175000	25.2199	25.156700	25.1762	+0.150%	1,007	-0.818%
2025-08-15	25.270000	25.2700	25.130000	25.1386	-0.204%	4,600	-0.670%
2025-08-14	25.330000	25.3300	25.190000	25.1900	-0.592%	7,974	-0.873%
2025-08-13	25.200000	25.3400	25.180000	25.3400	+0.715%	8,610	-1.459%
2025-08-12	25.180000	25.2000	25.130000	25.1600	+0.119%	2,538	-0.754%
2025-08-11	25.109000	25.1550	25.102000	25.1300	-0.000%	3,249	-0.636%
2025-08-08	25.125000	25.1520	25.110100	25.1301	-0.059%	6,188	-0.636%
2025-08-07	25.100000	25.1799	25.100000	25.1450	+0.179%	7,283	-0.695%
2025-08-06	25.130000	25.1700	25.100000	25.1000	-0.119%	18,184	-0.517%
2025-08-05	25.050000	25.1500	25.050000	25.1299	+0.239%	7,675	-0.635%
2025-08-04	25.050000	25.1248	25.050000	25.0700	-0.069%	6,863	-0.398%
2025-08-01	25.085000	25.1400	25.050000	25.0872	+0.069%	5,368	-0.466%
2025-07-31	25.087200	25.1300	25.070000	25.0700	-0.069%	10,500	-0.398%
2025-07-30	25.109000	25.1400	25.070000	25.0872	-0.210%	4,847	-0.466%
2025-07-29	25.063900	25.1800	25.020000	25.1400	+0.337%	4,597	-0.675%
2025-07-28	25.000000	25.1200	24.960000	25.0555	-0.217%	11,324	-0.340%
2025-07-25	25.190000	25.2000	25.110000	25.1100	-0.223%	11,096	-0.557%
2025-07-24	25.050000	25.1800	25.050000	25.1660	+0.303%	5,056	-0.778%
2025-07-23	25.000100	25.0900	25.000100	25.0900	-0.040%	4,417	-0.477%
2025-07-22	25.089900	25.1350	25.015000	25.1000	+0.080%	9,874	-0.517%
2025-07-21	25.000000	25.0800	25.000000	25.0800	0.000%	15,477	-0.438%
2025-07-18	24.900000	25.0800	24.900000	25.0800	+0.120%	4,277	-0.438%
2025-07-17	24.855000	25.0800	24.855000	25.0500	-0.120%	5,723	-0.319%
2025-07-16	24.910000	25.0800	24.910000	25.0800	+0.441%	13,988	-0.438%
2025-07-15	24.800000	24.9700	24.775000	24.9700	+0.807%	16,091	+0.001%
2025-07-14	24.710000	24.8000	24.710000	24.7700	+0.283%	7,625	+0.808%
2025-07-11	24.700000	24.7100	24.660000	24.7000	+0.122%	9,195	+1.094%
2025-07-10	24.650000	24.6800	24.620000	24.6700	+0.081%	10,068	+1.217%
2025-07-09	24.650000	24.6831	24.610700	24.6500	+0.081%	5,573	+1.299%
2025-07-08	24.600000	24.6891	24.550000	24.6300	+0.081%	12,825	+1.381%
2025-07-07	24.620000	24.6400	24.537400	24.6100	-0.122%	9,706	+1.464%
2025-07-03	24.610000	24.7068	24.510000	24.6400	+0.291%	8,703	+1.340%
2025-07-02	24.550000	24.6700	24.520000	24.5685	+0.075%	12,917	+1.635%
2025-07-01	24.510000	24.6599	24.450100	24.5500	-1.207%	15,880	+1.712%
2025-06-30	25.256800	25.2568	24.850000	24.8500	-1.586%	155,389	+0.484%
2025-06-27	25.350000	25.3600	25.220000	25.2505	-0.353%	6,612	-1.110%
2025-06-26	25.280000	25.3450	25.250000	25.3400	+0.237%	6,626	-1.459%
2025-06-25	25.350000	25.3500	25.130000	25.2800	-0.276%	31,494	-1.225%
2025-06-24	25.280000	25.3500	25.230000	25.3500	+0.555%	46,754	-1.498%
2025-06-23	24.900000	25.2100	24.900000	25.2100	+0.840%	23,478	-0.951%
2025-06-20	24.950000	25.0840	24.911400	25.0000	+0.200%	14,987	-0.119%
2025-06-18	24.790000	24.9700	24.790000	24.9500	+0.318%	10,753	+0.081%
2025-06-17	24.750000	24.9000	24.750000	24.8710	-0.076%	9,695	+0.399%
2025-06-16	24.800000	24.8900	24.776400	24.8900	+0.627%	9,433	+0.322%
2025-06-13	24.702000	24.7500	24.630000	24.7350	-0.141%	8,668	+0.951%
2025-06-12	24.660000	24.7900	24.660000	24.7700	+0.121%	12,121	+0.808%
2025-06-11	24.749500	24.7495	24.630000	24.7400	+0.040%	9,424	+0.930%
2025-06-10	24.780000	24.7800	24.630000	24.7300	-0.069%	10,846	+0.971%
2025-06-09	24.660000	24.8000	24.560000	24.7470	+0.659%	18,444	+0.902%
2025-06-06	24.650000	24.7200	24.580700	24.5850	-0.041%	5,600	+1.567%
2025-06-05	24.640000	24.7032	24.595000	24.5950	+0.044%	2,621	+1.526%
2025-06-04	24.586800	24.6000	24.550000	24.5841	+0.139%	3,907	+1.571%
2025-06-03	24.470000	24.5674	24.470000	24.5500	+0.327%	11,333	+1.712%
2025-06-02	24.438400	24.5832	24.438400	24.4700	-0.041%	5,950	+2.044%
2025-05-30	24.700000	24.7099	24.400000	24.4800	-0.690%	32,583	+2.002%
2025-05-29	24.610000	24.7300	24.590000	24.6500	+0.203%	20,158	+1.299%
2025-05-28	24.700000	24.7393	24.600000	24.6001	-0.202%	7,510	+1.504%
2025-05-27	24.650000	24.8200	24.650000	24.6500	+0.124%	11,941	+1.299%
2025-05-23	24.641300	24.7376	24.540000	24.6195	-0.447%	23,096	+1.424%
2025-05-22	24.600000	24.7450	24.600000	24.7300	-0.081%	6,295	+0.971%
2025-05-21	24.709200	24.8288	24.630000	24.7500	+0.081%	17,674	+0.890%
2025-05-20	24.615000	24.7900	24.615000	24.7299	+0.081%	8,530	+0.972%
2025-05-19	24.530000	24.7099	24.530000	24.7099	+0.857%	4,845	+1.053%
2025-05-16	24.600000	24.6900	24.500000	24.5000	+0.204%	13,010	+1.919%
2025-05-15	24.490000	24.6632	24.440000	24.4500	-0.488%	21,774	+2.128%
2025-05-14	24.750000	24.7700	24.570000	24.5700	-0.727%	13,046	+1.629%
2025-05-13	24.870000	24.9700	24.701800	24.7500	-0.362%	12,360	+0.890%
2025-05-12	24.780000	24.8400	24.720000	24.8400	+0.567%	3,960	+0.524%
2025-05-09	24.800000	24.8000	24.520000	24.7000	-0.604%	6,782	+1.094%
2025-05-08	24.770000	24.8500	24.770000	24.8500	0.000%	2,082	+0.484%
2025-05-07	24.741500	24.8900	24.730000	24.8500	+0.770%	5,885	+0.484%
2025-05-06	24.560000	24.8111	24.560000	24.6600	+0.491%	4,879	+1.258%
2025-05-05	24.515000	24.8699	24.500000	24.5396	-1.090%	13,508	+1.755%
2025-05-02	24.760000	24.8729	24.642000	24.8100	+0.445%	15,932	+0.646%
2025-05-01	24.500000	24.7000	24.400000	24.7000	+1.064%	14,892	+1.094%
2025-04-30	24.480000	24.5531	24.430000	24.4400	-0.362%	9,884	+2.169%
2025-04-29	24.560000	24.5700	24.450000	24.5288	-0.370%	9,045	+1.800%
2025-04-28	24.280000	24.6200	24.280000	24.6200	+0.984%	21,528	+1.422%
2025-04-25	24.350000	24.4799	24.350000	24.3800	+0.123%	7,941	+2.421%
2025-04-24	24.262900	24.4947	24.230000	24.3500	+0.661%	9,626	+2.547%
2025-04-23	24.150000	24.2999	24.150000	24.1900	+0.499%	7,572	+3.225%
2025-04-22	24.087500	24.2329	24.050000	24.0700	+0.627%	8,301	+3.740%
2025-04-21	24.290000	24.2900	23.910000	23.9201	-0.746%	18,856	+4.390%
2025-04-17	24.067800	24.2250	24.067800	24.1000	+0.626%	6,166	+3.611%
2025-04-16	23.510000	24.1402	23.510000	23.9500	-0.125%	31,277	+4.260%
2025-04-15	23.990000	24.0000	23.630000	23.9800	+0.461%	29,540	+4.129%
2025-04-14	23.500000	23.9200	23.260000	23.8700	+2.315%	18,413	+4.609%
2025-04-11	23.300000	23.5966	23.010100	23.3299	-0.512%	27,771	+7.031%
2025-04-10	24.020000	24.0999	23.250000	23.4500	-2.616%	45,911	+6.483%
2025-04-09	23.800000	24.2900	23.500000	24.0800	+0.800%	130,122	+3.697%
2025-04-08	23.730000	24.0166	23.730000	23.8889	+1.872%	164,844	+4.526%
2025-04-07	24.040000	24.0400	23.180000	23.4500	-3.219%	128,126	+6.483%
2025-04-04	24.800000	24.8000	24.220000	24.2300	-2.456%	107,584	+3.055%
2025-04-03	24.800000	24.9300	24.650000	24.8400	-0.361%	34,360	+0.524%
2025-04-02	24.980000	24.9800	24.930000	24.9300	-0.080%	17,272	+0.161%
2025-04-01	24.850000	24.9600	24.800000	24.9500	-1.383%	30,176	+0.081%
2025-03-31	25.400000	25.4699	25.290000	25.3000	-0.667%	51,788	-1.304%
2025-03-28	25.400000	25.4900	25.400000	25.4699	+0.315%	17,765	-1.962%
2025-03-27	25.300000	25.3900	25.280000	25.3900	+0.515%	30,962	-1.653%
2025-03-26	25.330000	25.3500	25.260000	25.2600	-0.316%	21,460	-1.147%
2025-03-25	25.390000	25.3900	25.330000	25.3400	-0.118%	20,493	-1.459%
2025-03-24	25.350000	25.3996	25.340000	25.3700	+0.079%	21,344	-1.576%
2025-03-21	25.350000	25.3600	25.330000	25.3500	-0.092%	13,667	-1.498%
2025-03-20	25.464200	25.4642	25.350000	25.3733	-0.105%	4,654	-1.589%
2025-03-19	25.410000	25.4100	25.330100	25.3999	-0.216%	3,620	-1.692%
2025-03-18	25.466500	25.4800	25.390000	25.4550	-0.059%	7,620	-1.905%
2025-03-17	25.479900	25.4799	25.400000	25.4700	+0.091%	9,196	-1.962%
2025-03-14	25.447000	25.4800	25.390000	25.4469	+0.027%	10,351	-1.873%
2025-03-13	25.345000	25.4800	25.320100	25.4400	+0.355%	38,442	-1.847%
2025-03-12	25.380000	25.3900	25.250000	25.3499	+0.039%	12,371	-1.498%
2025-03-11	25.300000	25.3400	25.241500	25.3400	+0.237%	7,788	-1.459%
2025-03-10	25.350000	25.3599	25.229700	25.2800	+0.079%	17,627	-1.225%
2025-03-07	25.354000	25.3900	25.260000	25.2600	-0.551%	13,878	-1.147%
2025-03-06	25.380000	25.4000	25.320000	25.4000	+0.314%	5,222	-1.692%
2025-03-05	25.335300	25.3800	25.300000	25.3204	-0.077%	13,137	-1.383%
2025-03-04	25.350000	25.3900	25.300000	25.3400	-0.119%	6,077	-1.459%
2025-03-03	25.350000	25.3900	25.350000	25.3701	-0.118%	7,866	-1.576%
2025-02-28	25.300000	25.4000	25.300000	25.4000	+0.296%	8,107	-1.692%
2025-02-27	25.325000	25.3250	25.280000	25.3250	-0.020%	13,914	-1.401%
2025-02-26	25.290000	25.3300	25.290000	25.3300	+0.039%	15,698	-1.420%
2025-02-25	25.280000	25.3400	25.280000	25.3200	+0.158%	8,296	-1.382%
2025-02-24	25.210000	25.2800	25.160000	25.2800	+0.357%	4,860	-1.225%
2025-02-21	25.250000	25.2771	25.160000	25.1900	-0.198%	12,761	-0.873%
2025-02-20	25.265700	25.2750	25.230000	25.2400	-0.158%	9,283	-1.069%
2025-02-19	25.290000	25.3086	25.163600	25.2800	+0.198%	5,595	-1.225%
2025-02-18	25.220000	25.3100	25.200000	25.2300	+0.278%	7,925	-1.030%
2025-02-14	25.120000	25.1934	25.120000	25.1600	+0.199%	8,107	-0.754%
2025-02-13	25.130000	25.1885	25.090000	25.1100	+0.200%	15,066	-0.557%
2025-02-12	25.141000	25.1410	25.050000	25.0600	-0.392%	18,012	-0.358%
2025-02-11	25.140000	25.1586	25.100000	25.1586	+0.114%	10,693	-0.749%
2025-02-10	25.110000	25.1400	25.110000	25.1300	-0.020%	15,115	-0.636%
2025-02-07	25.170000	25.2000	25.130000	25.1350	+0.001%	6,054	-0.656%
2025-02-06	25.150000	25.1900	25.110000	25.1347	-0.101%	16,867	-0.654%
2025-02-05	25.180000	25.2200	25.160000	25.1600	-0.079%	12,193	-0.754%