AGNCM
AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock
stockNASDAQPreferred Stock
At CloseNov 13, 2026
23.79USD-0.231%(-0.06)11,721
AGNCM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 23.81 | 24.00 | 23.71 | 23.79 | -0.231% | 11,721 | 0.000% | |
| 2026-11-12 | 24.06 | 24.40 | 23.81 | 23.84 | -2.054% | 36,252 | -0.231% | |
| 2026-11-11 | 24.24 | 24.40 | 24.10 | 24.34 | +1.038% | 25,242 | -2.280% | |
| 2026-11-10 | 24.16 | 24.39 | 24.00 | 24.09 | -0.946% | 11,186 | -1.266% | |
| 2026-11-09 | 24.16 | 24.38 | 24.06 | 24.32 | +1.291% | 36,493 | -2.200% | |
| 2026-11-06 | 24.23 | 24.23 | 24.01 | 24.01 | -0.207% | 9,385 | -0.938% | |
| 2026-11-05 | 24.06 | 24.17 | 24.00 | 24.06 | -0.537% | 9,790 | -1.143% | |
| 2026-11-04 | 23.95 | 24.22 | 23.85 | 24.19 | +1.660% | 22,295 | -1.674% | |
| 2026-11-03 | 23.80 | 24.00 | 23.71 | 23.80 | +0.105% | 10,209 | -0.042% | |
| 2026-11-02 | 23.92 | 24.00 | 23.71 | 23.77 | -0.958% | 76,193 | +0.063% | |
| 2026-10-30 | 24.02 | 24.18 | 23.90 | 24.00 | -0.456% | 42,832 | -0.896% | |
| 2026-10-29 | 24.04 | 24.20 | 24.01 | 24.11 | -0.362% | 52,463 | -1.348% | |
| 2026-10-28 | 24.33 | 24.33 | 24.13 | 24.20 | -0.051% | 22,429 | -1.705% | |
| 2026-10-27 | 24.31 | 24.33 | 24.15 | 24.21 | -0.493% | 40,775 | -1.755% | |
| 2026-10-26 | 24.40 | 24.41 | 24.29 | 24.33 | -0.431% | 38,411 | -2.240% | |
| 2026-10-23 | 24.39 | 24.52 | 24.25 | 24.44 | -0.206% | 11,278 | -2.661% | |
| 2026-10-22 | 24.43 | 24.49 | 24.36 | 24.49 | -0.059% | 10,563 | -2.861% | |
| 2026-10-21 | 24.57 | 24.57 | 24.33 | 24.50 | -0.260% | 16,497 | -2.918% | |
| 2026-10-20 | 24.59 | 24.61 | 24.55 | 24.56 | -0.251% | 20,581 | -3.171% | |
| 2026-10-19 | 24.65 | 24.82 | 24.46 | 24.63 | -0.301% | 8,019 | -3.414% | |
| 2026-10-16 | 24.64 | 25.00 | 24.64 | 24.70 | -0.061% | 28,117 | -3.704% | |
| 2026-10-15 | 24.86 | 24.99 | 24.65 | 24.71 | -0.061% | 33,844 | -3.763% | |
| 2026-10-14 | 24.61 | 24.88 | 24.53 | 24.73 | +0.233% | 89,310 | -3.821% | |
| 2026-10-13 | 24.59 | 24.70 | 24.49 | 24.67 | +0.123% | 16,057 | -3.597% | |
| 2026-10-12 | 24.81 | 24.81 | 24.51 | 24.64 | +0.334% | 2,770 | -3.478% | |
| 2026-10-09 | 24.34 | 24.74 | 24.30 | 24.56 | +0.409% | 23,422 | -3.156% | |
| 2026-10-08 | 24.24 | 24.60 | 24.24 | 24.46 | +0.555% | 28,211 | -2.760% | |
| 2026-10-07 | 24.69 | 24.69 | 24.29 | 24.32 | -1.518% | 74,316 | -2.220% | |
| 2026-10-06 | 24.77 | 24.89 | 24.70 | 24.70 | -0.883% | 32,530 | -3.704% | |
| 2026-10-05 | 24.80 | 24.94 | 24.70 | 24.92 | +0.241% | 33,596 | -4.555% | |
| 2026-10-02 | 24.81 | 24.90 | 24.73 | 24.86 | +0.607% | 41,645 | -4.324% | |
| 2026-10-01 | 24.77 | 24.88 | 24.66 | 24.71 | -1.983% | 45,393 | -3.743% | Div $0.536 |
| 2026-09-30 | 25.11 | 25.25 | 25.11 | 25.21 | +0.358% | 23,649 | -5.653% | |
| 2026-09-29 | 25.22 | 25.22 | 25.09 | 25.12 | +0.040% | 21,250 | -5.314% | |
| 2026-09-28 | 25.21 | 25.25 | 25.11 | 25.11 | -0.554% | 22,759 | -5.277% | |
| 2026-09-25 | 25.17 | 25.25 | 25.00 | 25.25 | +0.357% | 14,069 | -5.802% | |
| 2026-09-24 | 25.31 | 25.33 | 25.16 | 25.16 | -0.078% | 7,189 | -5.466% | |
| 2026-09-23 | 25.33 | 25.39 | 25.16 | 25.18 | -0.749% | 13,909 | -5.540% | |
| 2026-09-22 | 25.32 | 25.43 | 25.32 | 25.37 | +0.079% | 9,542 | -6.248% | |
| 2026-09-21 | 25.35 | 25.48 | 25.29 | 25.35 | -0.158% | 23,149 | -6.174% | |
| 2026-09-18 | 25.45 | 25.45 | 25.37 | 25.39 | +0.039% | 9,333 | -6.321% | |
| 2026-09-17 | 25.37 | 25.51 | 25.36 | 25.38 | 0.000% | 16,843 | -6.284% | |
| 2026-09-16 | 25.41 | 25.46 | 25.36 | 25.38 | -0.079% | 18,374 | -6.284% | |
| 2026-09-15 | 25.54 | 25.54 | 25.35 | 25.40 | -0.039% | 10,478 | -6.358% | |
| 2026-09-14 | 25.46 | 25.50 | 25.36 | 25.41 | -0.138% | 14,654 | -6.395% | |
| 2026-09-11 | 25.40 | 25.49 | 25.37 | 25.45 | +0.296% | 25,497 | -6.524% | |
| 2026-09-10 | 25.35 | 25.39 | 25.23 | 25.37 | +0.079% | 16,054 | -6.248% | |
| 2026-09-09 | 25.25 | 25.36 | 25.18 | 25.35 | +0.079% | 21,618 | -6.174% | |
| 2026-09-08 | 25.24 | 25.35 | 25.24 | 25.33 | +0.218% | 19,387 | -6.099% | |
| 2026-09-04 | 25.25 | 25.35 | 25.25 | 25.27 | +0.167% | 6,006 | -5.895% | |
| 2026-09-03 | 25.15 | 25.30 | 25.15 | 25.23 | -0.029% | 9,270 | -5.738% | |
| 2026-09-02 | 25.35 | 25.35 | 25.18 | 25.24 | +0.198% | 21,422 | -5.765% | |
| 2026-09-01 | 25.23 | 25.28 | 25.16 | 25.19 | -0.040% | 10,759 | -5.578% | |
| 2026-08-31 | 25.15 | 25.29 | 25.09 | 25.20 | +0.159% | 14,451 | -5.615% | |
| 2026-08-28 | 25.16 | 25.29 | 25.15 | 25.16 | -0.455% | 35,451 | -5.465% | |
| 2026-08-27 | 25.22 | 25.29 | 25.22 | 25.27 | +0.020% | 1,961 | -5.895% | |
| 2026-08-26 | 25.29 | 25.29 | 25.15 | 25.27 | -0.004% | 17,323 | -5.877% | |
| 2026-08-25 | 25.26 | 25.28 | 25.25 | 25.27 | +0.004% | 5,498 | -5.880% | |
| 2026-08-24 | 25.23 | 25.27 | 25.21 | 25.27 | +0.079% | 9,696 | -5.877% | |
| 2026-08-21 | 25.16 | 25.25 | 25.16 | 25.25 | +0.040% | 7,752 | -5.802% | |
| 2026-08-20 | 25.11 | 25.25 | 25.11 | 25.24 | +0.082% | 5,619 | -5.765% | |
| 2026-08-19 | 25.20 | 25.22 | 25.20 | 25.22 | -0.087% | 1,551 | -5.688% | |
| 2026-08-18 | 25.14 | 25.25 | 25.14 | 25.24 | +0.423% | 7,715 | -5.770% | |
| 2026-08-17 | 25.11 | 25.24 | 25.11 | 25.14 | -0.416% | 20,691 | -5.371% | |
| 2026-08-14 | 25.16 | 25.24 | 25.16 | 25.24 | +0.278% | 23,396 | -5.765% | |
| 2026-08-13 | 25.16 | 25.21 | 25.16 | 25.17 | +0.040% | 5,787 | -5.503% | |
| 2026-08-12 | 25.16 | 25.19 | 25.15 | 25.16 | -0.119% | 7,696 | -5.465% | |
| 2026-08-11 | 25.16 | 25.19 | 25.14 | 25.19 | +0.040% | 4,073 | -5.578% | |
| 2026-08-10 | 25.18 | 25.18 | 25.12 | 25.18 | +0.040% | 19,713 | -5.540% | |
| 2026-08-07 | 25.12 | 25.21 | 25.12 | 25.17 | +0.080% | 16,705 | -5.503% | |
| 2026-08-06 | 25.11 | 25.20 | 25.10 | 25.15 | +0.119% | 22,872 | -5.427% | |
| 2026-08-05 | 25.12 | 25.15 | 25.04 | 25.12 | +0.159% | 14,594 | -5.314% | |
| 2026-08-04 | 25.07 | 25.16 | 25.05 | 25.08 | -0.239% | 11,923 | -5.163% | |
| 2026-08-03 | 25.10 | 25.14 | 25.02 | 25.14 | +0.399% | 8,708 | -5.390% | |
| 2026-07-31 | 24.95 | 25.11 | 24.94 | 25.04 | +0.321% | 18,836 | -5.012% | |
| 2026-07-30 | 24.91 | 24.98 | 24.91 | 24.96 | +0.020% | 16,509 | -4.708% | |
| 2026-07-29 | 24.91 | 24.97 | 24.91 | 24.95 | -0.061% | 14,850 | -4.688% | |
| 2026-07-28 | 24.90 | 24.99 | 24.88 | 24.97 | +0.282% | 9,146 | -4.746% | |
| 2026-07-27 | 25.00 | 25.01 | 24.88 | 24.90 | -0.040% | 6,762 | -4.478% | |
| 2026-07-24 | 25.00 | 25.00 | 24.88 | 24.91 | -0.040% | 7,503 | -4.516% | |
| 2026-07-23 | 24.91 | 24.99 | 24.85 | 24.92 | +0.040% | 13,397 | -4.555% | |
| 2026-07-22 | 24.98 | 25.00 | 24.91 | 24.91 | -0.420% | 12,085 | -4.516% | |
| 2026-07-21 | 25.01 | 25.11 | 24.98 | 25.02 | +0.160% | 7,557 | -4.917% | |
| 2026-07-20 | 25.05 | 25.05 | 24.98 | 24.98 | +0.140% | 3,596 | -4.765% | |
| 2026-07-17 | 25.06 | 25.15 | 24.94 | 24.94 | -0.484% | 13,451 | -4.631% | |
| 2026-07-16 | 25.12 | 25.12 | 25.06 | 25.06 | -0.155% | 10,108 | -5.092% | |
| 2026-07-15 | 25.02 | 25.12 | 25.02 | 25.10 | -0.080% | 8,530 | -5.239% | |
| 2026-07-14 | 24.97 | 25.12 | 24.91 | 25.12 | +0.883% | 12,459 | -5.314% | |
| 2026-07-13 | 24.93 | 25.00 | 24.84 | 24.90 | -0.120% | 7,603 | -4.478% | |
| 2026-07-10 | 24.72 | 24.93 | 24.72 | 24.93 | +0.484% | 1,770 | -4.593% | |
| 2026-07-09 | 24.89 | 24.95 | 24.79 | 24.81 | -0.040% | 12,738 | -4.131% | |
| 2026-07-08 | 24.94 | 24.95 | 24.73 | 24.82 | -0.321% | 32,875 | -4.170% | |
| 2026-07-07 | 24.90 | 25.00 | 24.88 | 24.90 | -0.020% | 21,965 | -4.478% | |
| 2026-07-06 | 24.79 | 24.91 | 24.73 | 24.91 | +0.626% | 27,062 | -4.497% | |
| 2026-07-02 | 24.85 | 24.85 | 24.68 | 24.75 | -0.081% | 25,555 | -3.899% | |
| 2026-07-01 | 24.66 | 24.87 | 24.60 | 24.77 | -0.920% | 62,101 | -3.977% | Div $0.523 |
| 2026-06-30 | 25.01 | 25.07 | 24.81 | 25.00 | +0.100% | 87,804 | -4.860% | |
| 2026-06-29 | 24.95 | 25.07 | 24.90 | 24.98 | -0.299% | 28,126 | -4.765% | |
| 2026-06-26 | 24.97 | 25.07 | 24.94 | 25.05 | +0.280% | 16,827 | -5.050% | |
| 2026-06-25 | 25.04 | 25.07 | 24.81 | 24.98 | +0.040% | 19,322 | -4.784% | |
| 2026-06-24 | 25.10 | 25.10 | 24.90 | 24.97 | -0.439% | 20,304 | -4.746% | |
| 2026-06-23 | 25.00 | 25.10 | 24.96 | 25.08 | +0.080% | 15,602 | -5.163% | |
| 2026-06-22 | 25.17 | 25.17 | 25.06 | 25.06 | -0.437% | 9,004 | -5.088% | |
| 2026-06-18 | 25.12 | 25.24 | 25.12 | 25.17 | +0.119% | 9,966 | -5.503% | |
| 2026-06-17 | 25.24 | 25.25 | 25.12 | 25.14 | -0.258% | 28,915 | -5.390% | |
| 2026-06-16 | 25.18 | 25.25 | 25.12 | 25.20 | +0.099% | 7,187 | -5.634% | |
| 2026-06-15 | 25.04 | 25.25 | 25.04 | 25.18 | +0.239% | 14,021 | -5.540% | |
| 2026-06-12 | 25.16 | 25.16 | 25.06 | 25.12 | +0.279% | 7,240 | -5.314% | |
| 2026-06-11 | 25.02 | 25.17 | 25.02 | 25.05 | +0.040% | 5,715 | -5.050% | |
| 2026-06-10 | 25.04 | 25.12 | 25.04 | 25.04 | -0.239% | 12,609 | -5.012% | |
| 2026-06-09 | 25.03 | 25.17 | 25.03 | 25.10 | +0.200% | 10,234 | -5.239% | |
| 2026-06-08 | 25.03 | 25.14 | 25.02 | 25.05 | -0.036% | 23,914 | -5.050% | |
| 2026-06-05 | 25.05 | 25.10 | 25.03 | 25.06 | -0.203% | 11,906 | -5.084% | |
| 2026-06-04 | 25.10 | 25.15 | 25.04 | 25.11 | +0.040% | 9,130 | -5.277% | |
| 2026-06-03 | 25.06 | 25.15 | 25.04 | 25.10 | +0.080% | 19,023 | -5.239% | |
| 2026-06-02 | 25.03 | 25.14 | 25.03 | 25.08 | -0.159% | 13,240 | -5.163% | |
| 2026-06-01 | 24.92 | 25.12 | 24.91 | 25.12 | +0.681% | 37,246 | -5.314% | |
| 2026-05-29 | 24.92 | 25.01 | 24.92 | 24.95 | -0.200% | 5,613 | -4.669% | |
| 2026-05-28 | 24.88 | 25.00 | 24.85 | 25.00 | +0.604% | 21,535 | -4.860% | |
| 2026-05-27 | 24.91 | 24.91 | 24.81 | 24.85 | 0.000% | 10,867 | -4.286% | |
| 2026-05-26 | 24.80 | 24.91 | 24.80 | 24.85 | -0.121% | 3,860 | -4.286% | |
| 2026-05-22 | 24.86 | 24.90 | 24.80 | 24.88 | +0.363% | 9,907 | -4.401% | |
| 2026-05-21 | 24.85 | 24.85 | 24.75 | 24.79 | -0.252% | 16,760 | -4.054% | |
| 2026-05-20 | 24.84 | 24.91 | 24.84 | 24.85 | -0.310% | 9,499 | -4.296% | |
| 2026-05-19 | 24.86 | 24.93 | 24.84 | 24.93 | +0.120% | 4,547 | -4.592% | |
| 2026-05-18 | 24.88 | 24.91 | 24.87 | 24.90 | +0.242% | 5,804 | -4.478% | |
| 2026-05-15 | 24.77 | 24.94 | 24.77 | 24.84 | -0.161% | 11,745 | -4.247% | |
| 2026-05-14 | 24.97 | 24.97 | 24.84 | 24.88 | 0.000% | 4,669 | -4.401% | |
| 2026-05-13 | 24.96 | 25.03 | 24.84 | 24.88 | -0.480% | 23,016 | -4.401% | |
| 2026-05-12 | 24.96 | 25.00 | 24.96 | 25.00 | +0.121% | 7,374 | -4.860% | |
| 2026-05-11 | 25.00 | 25.00 | 24.96 | 24.97 | -0.000% | 7,374 | -4.745% | |
| 2026-05-08 | 24.95 | 25.02 | 24.95 | 24.97 | -0.040% | 7,702 | -4.746% | |
| 2026-05-07 | 24.88 | 24.98 | 24.88 | 24.98 | +0.241% | 5,726 | -4.784% | |
| 2026-05-06 | 24.88 | 25.03 | 24.86 | 24.92 | -0.240% | 9,373 | -4.555% | |
| 2026-05-05 | 24.88 | 24.98 | 24.87 | 24.98 | +0.281% | 10,380 | -4.784% | |
| 2026-05-04 | 24.97 | 25.04 | 24.91 | 24.91 | -0.638% | 11,602 | -4.516% | |
| 2026-05-01 | 24.90 | 25.07 | 24.87 | 25.07 | +0.360% | 15,687 | -5.125% | |
| 2026-04-30 | 24.87 | 25.01 | 24.87 | 24.98 | +0.807% | 18,963 | -4.784% | |
| 2026-04-29 | 24.90 | 25.03 | 24.78 | 24.78 | -0.442% | 35,224 | -4.016% | |
| 2026-04-28 | 24.85 | 24.95 | 24.85 | 24.89 | +0.242% | 8,186 | -4.440% | |
| 2026-04-27 | 24.88 | 24.88 | 24.79 | 24.83 | -0.161% | 11,170 | -4.209% | |
| 2026-04-24 | 24.94 | 24.97 | 24.72 | 24.87 | 0.000% | 13,587 | -4.363% | |
| 2026-04-23 | 24.72 | 24.94 | 24.68 | 24.87 | +0.404% | 11,218 | -4.363% | |
| 2026-04-22 | 24.64 | 24.79 | 24.64 | 24.77 | +0.162% | 8,328 | -3.977% | |
| 2026-04-21 | 24.57 | 24.76 | 24.57 | 24.73 | +0.162% | 45,621 | -3.821% | |
| 2026-04-20 | 24.52 | 24.70 | 24.52 | 24.69 | +0.325% | 32,903 | -3.665% | |
| 2026-04-17 | 24.34 | 24.70 | 24.34 | 24.61 | +0.122% | 3,884 | -3.352% | |
| 2026-04-16 | 24.75 | 24.75 | 24.31 | 24.58 | -0.081% | 24,312 | -3.234% | |
| 2026-04-15 | 24.52 | 24.79 | 24.45 | 24.60 | +0.778% | 30,630 | -3.313% | |
| 2026-04-14 | 24.23 | 24.48 | 24.20 | 24.41 | +0.784% | 28,694 | -2.560% | |
| 2026-04-13 | 24.20 | 24.30 | 24.11 | 24.22 | +0.207% | 18,959 | -1.796% | |
| 2026-04-10 | 24.21 | 24.25 | 24.17 | 24.17 | -0.412% | 6,523 | -1.593% | |
| 2026-04-09 | 24.16 | 24.30 | 24.10 | 24.27 | +0.455% | 16,853 | -1.998% | |
| 2026-04-08 | 23.80 | 24.16 | 23.67 | 24.16 | +2.243% | 106,055 | -1.552% | |
| 2026-04-07 | 23.67 | 23.85 | 23.63 | 23.63 | -0.547% | 15,057 | +0.656% | |
| 2026-04-06 | 23.91 | 23.99 | 23.73 | 23.76 | -0.544% | 43,303 | +0.105% | |
| 2026-04-02 | 24.04 | 24.04 | 23.89 | 23.89 | -0.789% | 54,349 | -0.440% | |
| 2026-04-01 | 24.42 | 24.42 | 24.06 | 24.08 | -2.034% | 46,458 | -1.225% | Div $0.517 |
| 2026-03-31 | 24.60 | 24.86 | 24.58 | 24.58 | -0.041% | 161,938 | -3.234% | |
| 2026-03-30 | 24.51 | 24.67 | 24.51 | 24.59 | +0.450% | 18,554 | -3.274% | |
| 2026-03-27 | 24.43 | 24.60 | 24.41 | 24.48 | -0.529% | 22,841 | -2.839% | |
| 2026-03-26 | 24.65 | 24.74 | 24.56 | 24.61 | -0.344% | 19,582 | -3.352% | |
| 2026-03-25 | 24.67 | 24.74 | 24.67 | 24.70 | +0.142% | 6,638 | -3.685% | |
| 2026-03-24 | 24.58 | 24.70 | 24.58 | 24.66 | +0.122% | 18,036 | -3.548% | |
| 2026-03-23 | 24.63 | 24.79 | 24.50 | 24.63 | +0.860% | 12,974 | -3.431% | |
| 2026-03-20 | 24.60 | 24.66 | 24.42 | 24.42 | -0.812% | 25,739 | -2.600% | |
| 2026-03-19 | 24.66 | 24.70 | 24.51 | 24.62 | -0.445% | 12,495 | -3.392% | |
| 2026-03-18 | 24.80 | 24.80 | 24.65 | 24.73 | -0.282% | 17,468 | -3.821% | |
| 2026-03-17 | 24.80 | 24.80 | 24.78 | 24.80 | -0.121% | 35,518 | -4.093% | |
| 2026-03-16 | 24.95 | 24.95 | 24.83 | 24.83 | +0.081% | 7,549 | -4.209% | |
| 2026-03-13 | 24.81 | 24.99 | 24.81 | 24.81 | -0.321% | 11,858 | -4.131% | |
| 2026-03-12 | 24.88 | 24.97 | 24.85 | 24.89 | +0.126% | 13,161 | -4.440% | |
| 2026-03-11 | 24.95 | 24.95 | 24.85 | 24.86 | +0.035% | 15,419 | -4.320% | |
| 2026-03-10 | 24.99 | 25.00 | 24.85 | 24.85 | -0.361% | 26,888 | -4.286% | |
| 2026-03-09 | 24.90 | 24.94 | 24.75 | 24.94 | +0.080% | 27,366 | -4.631% | |
| 2026-03-06 | 24.95 | 24.98 | 24.91 | 24.92 | -0.160% | 9,809 | -4.555% | |
| 2026-03-05 | 24.96 | 25.00 | 24.90 | 24.96 | -0.160% | 4,591 | -4.708% | |
| 2026-03-04 | 24.97 | 25.02 | 24.94 | 25.00 | +0.241% | 9,715 | -4.860% | |
| 2026-03-03 | 25.03 | 25.03 | 24.87 | 24.94 | -0.200% | 15,739 | -4.631% | |
| 2026-03-02 | 24.96 | 25.03 | 24.86 | 24.99 | +0.200% | 15,481 | -4.822% | |
| 2026-02-27 | 25.00 | 25.01 | 24.84 | 24.94 | -0.240% | 62,020 | -4.631% | |
| 2026-02-26 | 24.99 | 25.01 | 24.99 | 25.00 | +0.120% | 3,796 | -4.860% | |
| 2026-02-25 | 25.07 | 25.08 | 24.97 | 24.97 | -0.087% | 14,536 | -4.746% | |
| 2026-02-24 | 25.05 | 25.10 | 24.98 | 24.99 | -0.033% | 20,076 | -4.829% | |
| 2026-02-23 | 25.03 | 25.04 | 24.99 | 25.00 | +0.080% | 11,236 | -4.860% | |
| 2026-02-20 | 24.99 | 25.10 | 24.98 | 24.98 | -0.062% | 22,762 | -4.784% | |
| 2026-02-19 | 24.98 | 25.05 | 24.98 | 25.00 | -0.218% | 10,965 | -4.843% | |
| 2026-02-18 | 25.06 | 25.10 | 25.03 | 25.05 | +0.040% | 7,163 | -5.050% | |
| 2026-02-17 | 25.03 | 25.05 | 25.02 | 25.04 | +0.080% | 9,430 | -5.012% | |
| 2026-02-13 | 25.05 | 25.05 | 24.99 | 25.02 | +0.160% | 4,020 | -4.936% | |
| 2026-02-12 | 25.05 | 25.05 | 24.98 | 24.98 | -0.120% | 2,790 | -4.784% | |
| 2026-02-11 | 25.05 | 25.05 | 24.95 | 25.01 | +0.040% | 4,762 | -4.898% | |
| 2026-02-10 | 25.01 | 25.01 | 24.99 | 25.00 | -0.040% | 3,764 | -4.860% | |
| 2026-02-09 | 25.00 | 25.01 | 24.95 | 25.01 | +0.080% | 6,954 | -4.898% | |
| 2026-02-06 | 24.98 | 24.99 | 24.85 | 24.99 | +0.644% | 9,570 | -4.822% | |
| 2026-02-05 | 24.98 | 24.99 | 24.81 | 24.83 | -0.632% | 17,539 | -4.209% | |
| 2026-02-04 | 24.99 | 24.99 | 24.95 | 24.99 | +0.032% | 7,547 | -4.814% | |
| 2026-02-03 | 24.94 | 24.99 | 24.93 | 24.98 | +0.281% | 14,903 | -4.784% | |
| 2026-02-02 | 24.98 | 24.98 | 24.91 | 24.91 | -0.200% | 10,625 | -4.516% | |
| 2026-01-30 | 24.97 | 24.99 | 24.90 | 24.96 | +0.201% | 16,807 | -4.708% | |
| 2026-01-29 | 24.93 | 25.00 | 24.91 | 24.91 | -0.200% | 12,253 | -4.516% | |
| 2026-01-28 | 24.86 | 24.97 | 24.85 | 24.96 | +0.330% | 14,704 | -4.708% | |
| 2026-01-27 | 24.75 | 24.90 | 24.75 | 24.88 | +0.395% | 16,364 | -4.393% | |
| 2026-01-26 | 24.83 | 24.87 | 24.78 | 24.78 | -0.161% | 11,978 | -4.015% | |
| 2026-01-23 | 24.88 | 24.88 | 24.82 | 24.82 | -0.281% | 16,066 | -4.170% | |
| 2026-01-22 | 24.80 | 24.92 | 24.80 | 24.89 | +0.282% | 16,616 | -4.440% | |
| 2026-01-21 | 24.80 | 24.91 | 24.78 | 24.82 | 0.000% | 13,412 | -4.170% | |
| 2026-01-20 | 24.81 | 24.90 | 24.75 | 24.82 | -0.036% | 12,100 | -4.170% | |
| 2026-01-16 | 24.82 | 24.87 | 24.73 | 24.83 | -0.071% | 11,268 | -4.205% | |
| 2026-01-15 | 24.88 | 24.90 | 24.81 | 24.85 | +0.067% | 17,756 | -4.273% | |
| 2026-01-14 | 24.87 | 24.89 | 24.77 | 24.83 | +0.161% | 19,042 | -4.209% | |
| 2026-01-13 | 24.78 | 24.87 | 24.78 | 24.79 | -0.040% | 16,367 | -4.054% | |
| 2026-01-12 | 24.80 | 24.84 | 24.78 | 24.80 | +0.162% | 12,370 | -4.093% | |
| 2026-01-09 | 24.75 | 24.80 | 24.71 | 24.76 | +0.406% | 11,452 | -3.938% | |
| 2026-01-08 | 24.82 | 24.82 | 24.65 | 24.66 | +0.081% | 8,941 | -3.548% | |
| 2026-01-07 | 24.68 | 24.80 | 24.64 | 24.64 | -0.122% | 10,081 | -3.470% | |
| 2026-01-06 | 24.61 | 24.74 | 24.61 | 24.67 | +0.122% | 23,743 | -3.587% | |
| 2026-01-05 | 24.71 | 24.78 | 24.62 | 24.64 | -0.283% | 11,818 | -3.470% | |
| 2026-01-02 | 24.51 | 24.92 | 24.51 | 24.71 | +0.816% | 19,790 | -3.743% | |
| 2025-12-31 | 24.71 | 24.77 | 24.50 | 24.51 | -2.428% | 27,487 | -2.958% | Div $0.542 |
| 2025-12-30 | 25.15 | 25.27 | 25.06 | 25.12 | +0.400% | 27,366 | -5.314% | |
| 2025-12-29 | 25.08 | 25.21 | 25.01 | 25.02 | -0.239% | 26,260 | -4.936% | |
| 2025-12-26 | 25.04 | 25.09 | 25.01 | 25.08 | +0.080% | 8,942 | -5.163% | |
| 2025-12-24 | 25.00 | 25.06 | 24.97 | 25.06 | +0.360% | 11,080 | -5.088% | |
| 2025-12-23 | 24.94 | 25.02 | 24.94 | 24.97 | -0.160% | 9,806 | -4.746% | |
| 2025-12-22 | 25.00 | 25.04 | 24.97 | 25.01 | +0.080% | 15,761 | -4.898% | |
| 2025-12-19 | 25.03 | 25.09 | 24.97 | 24.99 | -0.160% | 14,572 | -4.822% | |
| 2025-12-18 | 24.87 | 25.04 | 24.87 | 25.03 | +0.200% | 9,717 | -4.974% | |
| 2025-12-17 | 24.88 | 24.99 | 24.84 | 24.98 | +0.160% | 37,127 | -4.784% | |
| 2025-12-16 | 24.78 | 24.94 | 24.78 | 24.94 | +0.727% | 19,956 | -4.631% | |
| 2025-12-15 | 24.78 | 24.82 | 24.67 | 24.76 | +0.040% | 12,399 | -3.938% | |
| 2025-12-12 | 24.61 | 24.75 | 24.61 | 24.75 | +0.040% | 15,154 | -3.899% | |
| 2025-12-11 | 24.61 | 24.81 | 24.55 | 24.74 | +0.688% | 17,425 | -3.860% | |
| 2025-12-10 | 24.50 | 24.60 | 24.44 | 24.57 | +0.290% | 20,425 | -3.199% | |
| 2025-12-09 | 24.46 | 24.53 | 24.41 | 24.50 | +0.492% | 35,206 | -2.918% | |
| 2025-12-08 | 24.60 | 24.60 | 24.38 | 24.38 | -0.854% | 27,686 | -2.441% | |
| 2025-12-05 | 24.57 | 24.59 | 24.45 | 24.59 | +0.408% | 25,847 | -3.274% | |
| 2025-12-04 | 24.56 | 24.59 | 24.48 | 24.49 | -0.366% | 30,049 | -2.879% | |
| 2025-12-03 | 24.52 | 24.59 | 24.49 | 24.58 | +0.286% | 16,191 | -3.234% | |
| 2025-12-02 | 24.49 | 24.59 | 24.45 | 24.51 | +0.082% | 21,694 | -2.958% | |
| 2025-12-01 | 24.42 | 24.50 | 24.31 | 24.49 | +0.205% | 20,666 | -2.879% | |
| 2025-11-28 | 24.49 | 24.49 | 24.41 | 24.44 | -0.061% | 5,050 | -2.680% | |
| 2025-11-26 | 24.35 | 24.47 | 24.35 | 24.45 | +0.267% | 17,302 | -2.740% | |
| 2025-11-25 | 24.57 | 24.60 | 23.97 | 24.39 | -0.530% | 63,490 | -2.481% | |
| 2025-11-24 | 24.53 | 24.53 | 24.47 | 24.52 | -0.122% | 6,585 | -2.998% | |
| 2025-11-21 | 24.57 | 24.63 | 24.45 | 24.55 | +0.368% | 10,101 | -3.116% | |
| 2025-11-20 | 24.54 | 24.74 | 24.45 | 24.46 | -0.448% | 8,280 | -2.760% | |
| 2025-11-19 | 24.52 | 24.64 | 24.52 | 24.57 | +0.081% | 6,326 | -3.195% | |
| 2025-11-18 | 24.58 | 24.64 | 24.55 | 24.55 | -0.101% | 8,909 | -3.116% | |
| 2025-11-17 | 24.54 | 24.61 | 24.51 | 24.57 | +0.142% | 11,298 | -3.214% | |
| 2025-11-14 | 24.51 | 24.67 | 24.51 | 24.54 | -0.244% | 5,794 | -3.077% | |
| 2025-11-13 | 24.53 | 24.68 | 24.53 | 24.60 | -0.177% | 3,485 | -3.313% | |
| 2025-11-12 | 24.54 | 24.82 | 24.54 | 24.64 | +0.096% | 9,421 | -3.484% | |
| 2025-11-11 | 24.55 | 24.62 | 24.55 | 24.62 | +0.206% | 5,117 | -3.392% | |
| 2025-11-10 | 24.62 | 24.63 | 24.54 | 24.57 | -0.084% | 5,991 | -3.192% | |
| 2025-11-07 | 24.55 | 24.60 | 24.55 | 24.59 | +0.061% | 3,817 | -3.274% | |
| 2025-11-06 | 24.55 | 24.60 | 24.55 | 24.57 | +0.122% | 3,895 | -3.215% | |
| 2025-11-05 | 24.44 | 24.60 | 24.44 | 24.55 | -0.061% | 24,071 | -3.096% | |
| 2025-11-04 | 24.61 | 24.64 | 24.52 | 24.56 | -0.203% | 7,498 | -3.156% | |
| 2025-11-03 | 24.42 | 24.66 | 24.42 | 24.61 | +0.244% | 9,564 | -3.352% | |
| 2025-10-31 | 24.64 | 24.64 | 24.47 | 24.55 | -0.142% | 30,557 | -3.116% | |
| 2025-10-30 | 24.58 | 24.67 | 24.53 | 24.59 | +0.183% | 16,104 | -3.254% | |
| 2025-10-29 | 24.59 | 24.63 | 24.54 | 24.54 | -0.163% | 7,591 | -3.077% | |
| 2025-10-28 | 24.59 | 24.62 | 24.58 | 24.58 | -0.081% | 8,532 | -3.235% | |
| 2025-10-27 | 24.60 | 24.64 | 24.60 | 24.60 | +0.081% | 5,053 | -3.313% | |
| 2025-10-24 | 24.71 | 24.71 | 24.58 | 24.58 | -0.466% | 13,720 | -3.234% | |
| 2025-10-23 | 24.64 | 24.73 | 24.57 | 24.70 | +0.386% | 12,094 | -3.685% | |
| 2025-10-22 | 24.65 | 24.69 | 24.57 | 24.60 | -0.453% | 7,349 | -3.313% | |
| 2025-10-21 | 24.69 | 24.71 | 24.64 | 24.71 | +0.374% | 7,233 | -3.751% | |
| 2025-10-20 | 24.65 | 24.75 | 24.62 | 24.62 | +0.244% | 8,932 | -3.392% | |
| 2025-10-17 | 24.80 | 24.80 | 24.56 | 24.56 | -0.967% | 15,398 | -3.156% | |
| 2025-10-16 | 24.76 | 24.80 | 24.73 | 24.80 | +0.040% | 8,542 | -4.092% | |
| 2025-10-15 | 24.77 | 24.82 | 24.73 | 24.79 | +0.081% | 11,228 | -4.054% | |
| 2025-10-14 | 24.65 | 24.77 | 24.61 | 24.77 | +0.446% | 9,371 | -3.977% | |
| 2025-10-13 | 24.76 | 24.76 | 24.65 | 24.66 | +0.041% | 22,474 | -3.548% | |
| 2025-10-10 | 24.85 | 24.85 | 24.65 | 24.65 | -0.605% | 13,266 | -3.509% | |
| 2025-10-09 | 24.90 | 24.90 | 24.80 | 24.80 | -0.362% | 10,258 | -4.093% | |
| 2025-10-08 | 24.95 | 24.95 | 24.83 | 24.89 | -0.320% | 39,191 | -4.440% | |
| 2025-10-07 | 24.88 | 25.00 | 24.88 | 24.97 | +0.201% | 29,094 | -4.746% | |
| 2025-10-06 | 24.85 | 25.03 | 24.82 | 24.92 | +0.322% | 62,633 | -4.555% | |
| 2025-10-03 | 24.85 | 24.85 | 24.76 | 24.84 | +0.021% | 14,686 | -4.247% | |
| 2025-10-02 | 24.76 | 24.85 | 24.60 | 24.83 | +0.383% | 41,094 | -4.227% | |
| 2025-10-01 | 24.61 | 24.75 | 24.57 | 24.74 | -1.159% | 49,722 | -3.860% | Div $0.569 |
| 2025-09-30 | 25.14 | 25.18 | 24.99 | 25.03 | -0.596% | 127,461 | -4.974% | |
| 2025-09-29 | 25.19 | 25.25 | 25.13 | 25.18 | -0.159% | 14,203 | -5.540% | |
| 2025-09-26 | 25.16 | 25.23 | 25.12 | 25.22 | +0.358% | 23,397 | -5.690% | |
| 2025-09-25 | 25.16 | 25.16 | 25.10 | 25.13 | +0.080% | 6,693 | -5.352% | |
| 2025-09-24 | 25.15 | 25.19 | 25.10 | 25.11 | -0.040% | 24,977 | -5.277% | |
| 2025-09-23 | 25.09 | 25.15 | 25.07 | 25.12 | +0.080% | 6,452 | -5.314% | |
| 2025-09-22 | 25.11 | 25.15 | 25.08 | 25.10 | -0.040% | 16,505 | -5.239% | |
| 2025-09-19 | 25.13 | 25.16 | 25.06 | 25.11 | -0.080% | 7,912 | -5.277% | |
| 2025-09-18 | 25.09 | 25.16 | 25.02 | 25.13 | +0.199% | 27,555 | -5.352% | |
| 2025-09-17 | 25.01 | 25.09 | 25.01 | 25.08 | +0.240% | 16,725 | -5.163% | |
| 2025-09-16 | 25.03 | 25.11 | 25.02 | 25.02 | +0.040% | 25,054 | -4.936% | |
| 2025-09-15 | 25.05 | 25.05 | 25.00 | 25.01 | +0.066% | 63,426 | -4.898% | |
| 2025-09-12 | 25.01 | 25.05 | 24.99 | 24.99 | -0.305% | 42,731 | -4.835% | |
| 2025-09-11 | 25.05 | 25.10 | 25.00 | 25.07 | +0.040% | 42,766 | -5.126% | |
| 2025-09-10 | 25.08 | 25.12 | 25.05 | 25.06 | -0.159% | 15,453 | -5.088% | |
| 2025-09-09 | 25.08 | 25.14 | 25.07 | 25.10 | +0.120% | 7,822 | -5.239% | |
| 2025-09-08 | 25.14 | 25.14 | 25.05 | 25.07 | +0.280% | 16,324 | -5.126% | |
| 2025-09-05 | 25.01 | 25.08 | 24.98 | 25.00 | 0.000% | 47,713 | -4.860% | |
| 2025-09-04 | 25.04 | 25.16 | 24.98 | 25.00 | -0.239% | 56,618 | -4.860% | |
| 2025-09-03 | 25.15 | 25.18 | 25.05 | 25.06 | -0.516% | 9,437 | -5.088% | |
| 2025-09-02 | 25.24 | 25.24 | 25.10 | 25.19 | +0.399% | 3,419 | -5.578% | |
| 2025-08-29 | 25.25 | 25.25 | 25.09 | 25.09 | -0.645% | 26,314 | -5.201% | |
| 2025-08-28 | 25.25 | 25.28 | 25.25 | 25.25 | +0.136% | 3,834 | -5.812% | |
| 2025-08-27 | 25.29 | 25.29 | 25.20 | 25.22 | +0.073% | 1,529 | -5.684% | |
| 2025-08-26 | 25.27 | 25.29 | 25.20 | 25.20 | +0.119% | 2,820 | -5.615% | |
| 2025-08-25 | 25.18 | 25.25 | 25.15 | 25.17 | -0.198% | 4,675 | -5.503% | |
| 2025-08-22 | 25.28 | 25.28 | 25.22 | 25.22 | +0.197% | 3,147 | -5.690% | |
| 2025-08-21 | 25.25 | 25.25 | 25.17 | 25.17 | -0.236% | 3,325 | -5.504% | |
| 2025-08-20 | 25.22 | 25.30 | 25.16 | 25.23 | +0.040% | 5,126 | -5.727% | |
| 2025-08-19 | 25.18 | 25.22 | 25.16 | 25.22 | +0.174% | 5,104 | -5.690% | |
| 2025-08-18 | 25.18 | 25.22 | 25.16 | 25.18 | +0.150% | 1,007 | -5.526% | |
| 2025-08-15 | 25.27 | 25.27 | 25.13 | 25.14 | -0.204% | 4,600 | -5.385% | |
| 2025-08-14 | 25.33 | 25.33 | 25.19 | 25.19 | -0.592% | 7,974 | -5.578% | |
| 2025-08-13 | 25.20 | 25.34 | 25.18 | 25.34 | +0.715% | 8,610 | -6.137% | |
| 2025-08-12 | 25.18 | 25.20 | 25.13 | 25.16 | +0.119% | 2,538 | -5.465% | |
| 2025-08-11 | 25.11 | 25.16 | 25.10 | 25.13 | -0.000% | 3,249 | -5.352% | |
| 2025-08-08 | 25.13 | 25.15 | 25.11 | 25.13 | -0.059% | 6,188 | -5.353% | |
| 2025-08-07 | 25.10 | 25.18 | 25.10 | 25.14 | +0.179% | 7,283 | -5.409% | |
| 2025-08-06 | 25.13 | 25.17 | 25.10 | 25.10 | -0.119% | 18,184 | -5.239% | |
| 2025-08-05 | 25.05 | 25.15 | 25.05 | 25.13 | +0.239% | 7,675 | -5.352% | |
| 2025-08-04 | 25.05 | 25.12 | 25.05 | 25.07 | -0.069% | 6,863 | -5.126% | |
| 2025-08-01 | 25.09 | 25.14 | 25.05 | 25.09 | +0.069% | 5,368 | -5.191% | |
| 2025-07-31 | 25.09 | 25.13 | 25.07 | 25.07 | -0.069% | 10,500 | -5.126% | |
| 2025-07-30 | 25.11 | 25.14 | 25.07 | 25.09 | -0.210% | 4,847 | -5.191% | |
| 2025-07-29 | 25.06 | 25.18 | 25.02 | 25.14 | +0.337% | 4,597 | -5.390% | |
| 2025-07-28 | 25.00 | 25.12 | 24.96 | 25.06 | -0.217% | 11,324 | -5.071% | |
| 2025-07-25 | 25.19 | 25.20 | 25.11 | 25.11 | -0.223% | 11,096 | -5.277% | |
| 2025-07-24 | 25.05 | 25.18 | 25.05 | 25.17 | +0.303% | 5,056 | -5.488% | |
| 2025-07-23 | 25.00 | 25.09 | 25.00 | 25.09 | -0.040% | 4,417 | -5.201% | |
| 2025-07-22 | 25.09 | 25.14 | 25.02 | 25.10 | +0.080% | 9,874 | -5.239% | |
| 2025-07-21 | 25.00 | 25.08 | 25.00 | 25.08 | 0.000% | 15,477 | -5.163% | |
| 2025-07-18 | 24.90 | 25.08 | 24.90 | 25.08 | +0.120% | 4,277 | -5.163% | |
| 2025-07-17 | 24.86 | 25.08 | 24.86 | 25.05 | -0.120% | 5,723 | -5.050% | |
| 2025-07-16 | 24.91 | 25.08 | 24.91 | 25.08 | +0.441% | 13,988 | -5.163% | |
| 2025-07-15 | 24.80 | 24.97 | 24.77 | 24.97 | +0.807% | 16,091 | -4.746% | |
| 2025-07-14 | 24.71 | 24.80 | 24.71 | 24.77 | +0.283% | 7,625 | -3.977% | |
| 2025-07-11 | 24.70 | 24.71 | 24.66 | 24.70 | +0.122% | 9,195 | -3.704% | |
| 2025-07-10 | 24.65 | 24.68 | 24.62 | 24.67 | +0.081% | 10,068 | -3.587% | |
| 2025-07-09 | 24.65 | 24.68 | 24.61 | 24.65 | +0.081% | 5,573 | -3.509% | |
| 2025-07-08 | 24.60 | 24.69 | 24.55 | 24.63 | +0.081% | 12,825 | -3.431% | |
| 2025-07-07 | 24.62 | 24.64 | 24.54 | 24.61 | -0.122% | 9,706 | -3.352% | |
| 2025-07-03 | 24.61 | 24.71 | 24.51 | 24.64 | +0.291% | 8,703 | -3.470% | |
| 2025-07-02 | 24.55 | 24.67 | 24.52 | 24.57 | +0.075% | 12,917 | -3.189% | |
| 2025-07-01 | 24.51 | 24.66 | 24.45 | 24.55 | -1.207% | 15,880 | -3.116% | Div $0.560 |
| 2025-06-30 | 25.26 | 25.26 | 24.85 | 24.85 | -1.586% | 155,389 | -4.286% | |
| 2025-06-27 | 25.35 | 25.36 | 25.22 | 25.25 | -0.353% | 6,612 | -5.804% | |
| 2025-06-26 | 25.28 | 25.34 | 25.25 | 25.34 | +0.237% | 6,626 | -6.137% | |
| 2025-06-25 | 25.35 | 25.35 | 25.13 | 25.28 | -0.276% | 31,494 | -5.914% | |
| 2025-06-24 | 25.28 | 25.35 | 25.23 | 25.35 | +0.555% | 46,754 | -6.174% | |
| 2025-06-23 | 24.90 | 25.21 | 24.90 | 25.21 | +0.840% | 23,478 | -5.653% | |
| 2025-06-20 | 24.95 | 25.08 | 24.91 | 25.00 | +0.200% | 14,987 | -4.860% | |
| 2025-06-18 | 24.79 | 24.97 | 24.79 | 24.95 | +0.318% | 10,753 | -4.669% | |
| 2025-06-17 | 24.75 | 24.90 | 24.75 | 24.87 | -0.076% | 9,695 | -4.367% | |
| 2025-06-16 | 24.80 | 24.89 | 24.78 | 24.89 | +0.627% | 9,433 | -4.440% | |
| 2025-06-13 | 24.70 | 24.75 | 24.63 | 24.73 | -0.141% | 8,668 | -3.841% | |
| 2025-06-12 | 24.66 | 24.79 | 24.66 | 24.77 | +0.121% | 12,121 | -3.977% | |
| 2025-06-11 | 24.75 | 24.75 | 24.63 | 24.74 | +0.040% | 9,424 | -3.860% | |
| 2025-06-10 | 24.78 | 24.78 | 24.63 | 24.73 | -0.069% | 10,846 | -3.821% | |
| 2025-06-09 | 24.66 | 24.80 | 24.56 | 24.75 | +0.659% | 18,444 | -3.887% | |
| 2025-06-06 | 24.65 | 24.72 | 24.58 | 24.59 | -0.041% | 5,600 | -3.254% | |
| 2025-06-05 | 24.64 | 24.70 | 24.59 | 24.59 | +0.044% | 2,621 | -3.293% | |
| 2025-06-04 | 24.59 | 24.60 | 24.55 | 24.58 | +0.139% | 3,907 | -3.250% | |
| 2025-06-03 | 24.47 | 24.57 | 24.47 | 24.55 | +0.327% | 11,333 | -3.116% | |
| 2025-06-02 | 24.44 | 24.58 | 24.44 | 24.47 | -0.041% | 5,950 | -2.799% | |
| 2025-05-30 | 24.70 | 24.71 | 24.40 | 24.48 | -0.690% | 32,583 | -2.839% | |
| 2025-05-29 | 24.61 | 24.73 | 24.59 | 24.65 | +0.203% | 20,158 | -3.509% | |
| 2025-05-28 | 24.70 | 24.74 | 24.60 | 24.60 | 0.000% | 7,510 | -3.313% |