AGNCN
AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7 percent Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock
stockNASDAQPreferred Stock
At CloseNov 13, 2026 3:56:36 PM EST
25.09USD+0.142%(+0.04)22,951
AGNCN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 25.04 | 25.11 | 25.02 | 25.10 | +0.182% | 22,951 | 0.000% | |
| 2026-11-12 | 25.51 | 25.51 | 25.05 | 25.05 | -1.516% | 33,553 | +0.182% | |
| 2026-11-11 | 25.46 | 25.51 | 25.41 | 25.44 | -0.118% | 8,073 | -1.336% | |
| 2026-11-10 | 25.49 | 25.49 | 25.38 | 25.47 | -0.294% | 7,431 | -1.453% | |
| 2026-11-09 | 25.23 | 25.60 | 25.23 | 25.55 | +0.650% | 27,539 | -1.742% | |
| 2026-11-06 | 25.38 | 25.39 | 25.25 | 25.38 | -0.039% | 12,078 | -1.103% | |
| 2026-11-05 | 25.21 | 25.59 | 25.21 | 25.39 | +0.158% | 43,751 | -1.142% | |
| 2026-11-04 | 25.35 | 25.42 | 25.22 | 25.35 | +0.595% | 17,892 | -0.986% | |
| 2026-11-03 | 25.14 | 25.39 | 25.14 | 25.20 | -0.198% | 11,150 | -0.397% | |
| 2026-11-02 | 25.37 | 25.45 | 25.14 | 25.25 | -0.394% | 19,563 | -0.594% | |
| 2026-10-30 | 25.50 | 25.50 | 25.35 | 25.35 | -0.039% | 18,442 | -0.986% | |
| 2026-10-29 | 25.19 | 25.36 | 25.19 | 25.36 | +0.515% | 19,614 | -1.025% | |
| 2026-10-28 | 25.15 | 25.32 | 25.11 | 25.23 | +0.398% | 67,114 | -0.515% | |
| 2026-10-27 | 25.11 | 25.27 | 25.11 | 25.13 | +0.120% | 19,395 | -0.119% | |
| 2026-10-26 | 25.23 | 25.25 | 25.10 | 25.10 | -0.357% | 17,860 | 0.000% | |
| 2026-10-23 | 25.20 | 25.20 | 25.15 | 25.19 | -0.099% | 11,456 | -0.357% | |
| 2026-10-22 | 25.14 | 25.25 | 25.14 | 25.21 | -0.178% | 16,044 | -0.456% | |
| 2026-10-21 | 25.17 | 25.29 | 25.17 | 25.26 | +0.079% | 27,011 | -0.633% | |
| 2026-10-20 | 25.15 | 25.26 | 25.11 | 25.24 | +0.398% | 41,636 | -0.555% | |
| 2026-10-19 | 25.40 | 25.40 | 25.10 | 25.14 | -0.946% | 24,310 | -0.159% | |
| 2026-10-16 | 25.39 | 25.56 | 25.27 | 25.38 | -0.432% | 34,999 | -1.103% | |
| 2026-10-15 | 25.56 | 25.56 | 25.48 | 25.49 | +0.217% | 29,754 | -1.530% | |
| 2026-10-14 | 25.44 | 25.50 | 25.30 | 25.43 | -0.137% | 36,984 | -1.317% | |
| 2026-10-13 | 25.45 | 25.50 | 25.36 | 25.47 | -0.118% | 16,521 | -1.453% | |
| 2026-10-12 | 25.54 | 25.54 | 25.41 | 25.50 | +0.236% | 13,453 | -1.569% | |
| 2026-10-09 | 25.34 | 25.45 | 25.20 | 25.44 | +0.673% | 14,540 | -1.336% | |
| 2026-10-08 | 25.18 | 25.31 | 25.07 | 25.27 | +1.080% | 69,671 | -0.673% | |
| 2026-10-07 | 25.25 | 25.25 | 24.95 | 25.00 | -1.264% | 63,731 | +0.400% | |
| 2026-10-06 | 25.48 | 25.48 | 25.29 | 25.32 | -0.084% | 13,280 | -0.869% | |
| 2026-10-05 | 25.32 | 25.52 | 25.30 | 25.34 | -0.270% | 28,801 | -0.953% | |
| 2026-10-02 | 25.28 | 25.75 | 25.28 | 25.41 | +0.514% | 38,953 | -1.220% | |
| 2026-10-01 | 25.22 | 25.40 | 25.22 | 25.28 | -1.978% | 56,086 | -0.712% | Div $0.586 |
| 2026-09-30 | 25.72 | 25.79 | 25.64 | 25.79 | +0.585% | 45,406 | -2.675% | |
| 2026-09-29 | 25.70 | 25.73 | 25.55 | 25.64 | -0.117% | 33,089 | -2.106% | |
| 2026-09-28 | 25.60 | 25.72 | 25.60 | 25.67 | -0.117% | 29,292 | -2.220% | |
| 2026-09-25 | 25.71 | 25.74 | 25.58 | 25.70 | -0.078% | 21,193 | -2.335% | |
| 2026-09-24 | 25.80 | 25.81 | 25.71 | 25.72 | -0.271% | 18,197 | -2.411% | |
| 2026-09-23 | 25.79 | 25.91 | 25.79 | 25.79 | 0.000% | 14,551 | -2.675% | |
| 2026-09-22 | 25.78 | 25.93 | 25.78 | 25.79 | -0.116% | 6,387 | -2.675% | |
| 2026-09-21 | 25.79 | 25.93 | 25.78 | 25.82 | +0.116% | 19,129 | -2.789% | |
| 2026-09-18 | 25.85 | 25.86 | 25.76 | 25.79 | +0.039% | 16,199 | -2.675% | |
| 2026-09-17 | 25.80 | 25.84 | 25.77 | 25.78 | -0.058% | 30,656 | -2.638% | |
| 2026-09-16 | 25.77 | 25.82 | 25.76 | 25.80 | +0.059% | 29,061 | -2.694% | |
| 2026-09-15 | 25.75 | 25.85 | 25.75 | 25.78 | -0.117% | 24,833 | -2.637% | |
| 2026-09-14 | 25.84 | 25.88 | 25.81 | 25.81 | -0.116% | 13,831 | -2.751% | |
| 2026-09-11 | 25.81 | 25.85 | 25.81 | 25.84 | +0.077% | 9,949 | -2.864% | |
| 2026-09-10 | 25.81 | 25.82 | 25.78 | 25.82 | -0.077% | 13,936 | -2.789% | |
| 2026-09-09 | 25.86 | 25.86 | 25.81 | 25.84 | -0.170% | 8,276 | -2.864% | |
| 2026-09-08 | 25.88 | 25.89 | 25.80 | 25.88 | +0.209% | 12,601 | -3.029% | |
| 2026-09-04 | 25.82 | 25.89 | 25.80 | 25.83 | +0.116% | 17,013 | -2.826% | |
| 2026-09-03 | 25.88 | 25.90 | 25.80 | 25.80 | -0.463% | 21,978 | -2.713% | |
| 2026-09-02 | 25.95 | 25.96 | 25.89 | 25.92 | +0.077% | 2,727 | -3.164% | |
| 2026-09-01 | 25.88 | 25.96 | 25.86 | 25.90 | +0.135% | 13,276 | -3.089% | |
| 2026-08-31 | 25.91 | 25.95 | 25.85 | 25.86 | -0.058% | 12,086 | -2.958% | |
| 2026-08-28 | 25.94 | 25.94 | 25.86 | 25.88 | -0.193% | 5,980 | -3.014% | |
| 2026-08-27 | 25.90 | 25.95 | 25.90 | 25.93 | +0.115% | 8,089 | -3.201% | |
| 2026-08-26 | 25.95 | 25.99 | 25.85 | 25.90 | -0.069% | 21,493 | -3.089% | |
| 2026-08-25 | 25.85 | 25.94 | 25.85 | 25.92 | +0.224% | 10,499 | -3.156% | |
| 2026-08-24 | 25.85 | 25.96 | 25.85 | 25.86 | +0.039% | 30,738 | -2.939% | |
| 2026-08-21 | 25.86 | 25.90 | 25.85 | 25.85 | -0.193% | 25,153 | -2.901% | |
| 2026-08-20 | 25.92 | 25.97 | 25.90 | 25.90 | -0.193% | 12,030 | -3.089% | |
| 2026-08-19 | 25.91 | 25.99 | 25.91 | 25.95 | +0.023% | 7,319 | -3.276% | |
| 2026-08-18 | 25.87 | 25.97 | 25.86 | 25.94 | +0.286% | 12,890 | -3.254% | |
| 2026-08-17 | 25.96 | 25.97 | 25.87 | 25.87 | -0.423% | 14,437 | -2.976% | |
| 2026-08-14 | 25.93 | 25.98 | 25.90 | 25.98 | +0.154% | 18,274 | -3.387% | |
| 2026-08-13 | 25.79 | 25.94 | 25.79 | 25.94 | +0.096% | 8,269 | -3.238% | |
| 2026-08-12 | 25.95 | 25.95 | 25.86 | 25.91 | +0.135% | 11,181 | -3.145% | |
| 2026-08-11 | 25.86 | 25.90 | 25.85 | 25.88 | +0.077% | 10,362 | -3.014% | |
| 2026-08-10 | 25.84 | 25.87 | 25.84 | 25.86 | +0.058% | 4,904 | -2.939% | |
| 2026-08-07 | 25.80 | 25.86 | 25.80 | 25.84 | +0.058% | 5,596 | -2.883% | |
| 2026-08-06 | 25.80 | 25.86 | 25.79 | 25.83 | -0.039% | 34,459 | -2.826% | |
| 2026-08-05 | 25.76 | 25.86 | 25.71 | 25.84 | -0.077% | 27,049 | -2.864% | |
| 2026-08-04 | 25.83 | 25.90 | 25.79 | 25.86 | +0.116% | 21,711 | -2.939% | |
| 2026-08-03 | 25.80 | 25.85 | 25.79 | 25.83 | 0.000% | 22,127 | -2.826% | |
| 2026-07-31 | 25.70 | 25.92 | 25.67 | 25.83 | +0.506% | 47,640 | -2.826% | |
| 2026-07-30 | 25.60 | 25.70 | 25.60 | 25.70 | +0.273% | 25,907 | -2.335% | |
| 2026-07-29 | 25.63 | 25.66 | 25.60 | 25.63 | +0.039% | 15,426 | -2.068% | |
| 2026-07-28 | 25.60 | 25.64 | 25.60 | 25.62 | +0.078% | 30,883 | -2.030% | |
| 2026-07-27 | 25.59 | 25.63 | 25.55 | 25.60 | +0.039% | 24,641 | -1.953% | |
| 2026-07-24 | 25.61 | 25.62 | 25.57 | 25.59 | 0.000% | 13,324 | -1.915% | |
| 2026-07-23 | 25.54 | 25.60 | 25.51 | 25.59 | -0.117% | 12,718 | -1.915% | |
| 2026-07-22 | 25.58 | 25.63 | 25.57 | 25.62 | +0.039% | 20,712 | -2.030% | |
| 2026-07-21 | 25.58 | 25.63 | 25.58 | 25.61 | -0.039% | 26,377 | -1.991% | |
| 2026-07-20 | 25.65 | 25.65 | 25.56 | 25.62 | -0.078% | 9,698 | -2.030% | |
| 2026-07-17 | 25.47 | 25.64 | 25.47 | 25.64 | +0.384% | 31,041 | -2.106% | |
| 2026-07-16 | 25.56 | 25.59 | 25.45 | 25.54 | +0.163% | 7,696 | -1.730% | |
| 2026-07-15 | 25.58 | 25.58 | 25.42 | 25.50 | +0.080% | 23,565 | -1.570% | |
| 2026-07-14 | 25.42 | 25.58 | 25.42 | 25.48 | +0.196% | 18,606 | -1.491% | |
| 2026-07-13 | 25.53 | 25.53 | 25.43 | 25.43 | -0.235% | 11,763 | -1.298% | |
| 2026-07-10 | 25.49 | 25.54 | 25.40 | 25.49 | -0.157% | 13,590 | -1.530% | |
| 2026-07-09 | 25.48 | 25.54 | 25.45 | 25.53 | +0.314% | 12,518 | -1.684% | |
| 2026-07-08 | 25.42 | 25.52 | 25.40 | 25.45 | +0.039% | 43,276 | -1.375% | |
| 2026-07-07 | 25.45 | 25.53 | 25.38 | 25.44 | -0.079% | 28,070 | -1.336% | |
| 2026-07-06 | 25.39 | 25.50 | 25.38 | 25.46 | +0.335% | 34,856 | -1.414% | |
| 2026-07-02 | 25.28 | 25.38 | 25.25 | 25.38 | +0.376% | 27,751 | -1.084% | |
| 2026-07-01 | 25.12 | 25.38 | 25.12 | 25.28 | -1.327% | 52,933 | -0.712% | Div $0.572 |
| 2026-06-30 | 25.72 | 25.72 | 25.56 | 25.62 | -0.039% | 265,399 | -2.030% | |
| 2026-06-29 | 25.84 | 25.84 | 25.55 | 25.63 | +0.078% | 65,320 | -2.068% | |
| 2026-06-26 | 25.86 | 25.86 | 25.60 | 25.61 | -0.195% | 16,231 | -1.991% | |
| 2026-06-25 | 25.71 | 25.89 | 25.66 | 25.66 | -0.194% | 36,044 | -2.182% | |
| 2026-06-24 | 25.80 | 25.81 | 25.71 | 25.71 | -0.252% | 30,306 | -2.373% | |
| 2026-06-23 | 25.75 | 25.86 | 25.74 | 25.77 | -0.019% | 23,672 | -2.619% | |
| 2026-06-22 | 25.93 | 25.94 | 25.78 | 25.78 | -0.386% | 11,701 | -2.638% | |
| 2026-06-18 | 25.81 | 25.95 | 25.81 | 25.88 | -0.108% | 28,713 | -3.014% | |
| 2026-06-17 | 25.90 | 25.92 | 25.88 | 25.91 | -0.162% | 7,825 | -3.119% | |
| 2026-06-16 | 25.94 | 25.95 | 25.86 | 25.95 | +0.116% | 22,989 | -3.276% | |
| 2026-06-15 | 25.88 | 25.94 | 25.85 | 25.92 | -0.077% | 16,822 | -3.164% | |
| 2026-06-12 | 25.90 | 25.95 | 25.86 | 25.94 | +0.154% | 20,860 | -3.238% | |
| 2026-06-11 | 25.95 | 25.95 | 25.83 | 25.90 | -0.116% | 28,746 | -3.089% | |
| 2026-06-10 | 25.80 | 25.95 | 25.80 | 25.93 | +0.348% | 25,599 | -3.201% | |
| 2026-06-09 | 25.80 | 25.89 | 25.79 | 25.84 | 0.000% | 23,123 | -2.864% | |
| 2026-06-08 | 25.84 | 25.88 | 25.77 | 25.84 | +0.077% | 17,733 | -2.864% | |
| 2026-06-05 | 25.68 | 25.82 | 25.67 | 25.82 | +0.389% | 49,926 | -2.789% | |
| 2026-06-04 | 25.74 | 25.74 | 25.69 | 25.72 | +0.078% | 14,528 | -2.411% | |
| 2026-06-03 | 25.85 | 25.89 | 25.68 | 25.70 | -0.772% | 25,272 | -2.335% | |
| 2026-06-02 | 25.82 | 25.94 | 25.82 | 25.90 | +0.039% | 20,132 | -3.089% | |
| 2026-06-01 | 25.77 | 25.89 | 25.77 | 25.89 | +0.388% | 9,552 | -3.051% | |
| 2026-05-29 | 25.77 | 25.84 | 25.76 | 25.79 | +0.039% | 25,657 | -2.675% | |
| 2026-05-28 | 25.83 | 25.83 | 25.74 | 25.78 | +0.078% | 5,379 | -2.638% | |
| 2026-05-27 | 25.74 | 25.80 | 25.74 | 25.76 | -0.232% | 14,904 | -2.562% | |
| 2026-05-26 | 25.71 | 25.82 | 25.71 | 25.82 | +0.155% | 15,568 | -2.789% | |
| 2026-05-22 | 25.69 | 25.78 | 25.68 | 25.78 | +0.039% | 8,415 | -2.638% | |
| 2026-05-21 | 25.71 | 25.77 | 25.70 | 25.77 | -0.039% | 12,020 | -2.600% | |
| 2026-05-20 | 25.70 | 25.78 | 25.68 | 25.78 | +0.311% | 18,226 | -2.638% | |
| 2026-05-19 | 25.66 | 25.70 | 25.66 | 25.70 | 0.000% | 9,504 | -2.335% | |
| 2026-05-18 | 25.66 | 25.72 | 25.66 | 25.70 | -0.078% | 19,937 | -2.335% | |
| 2026-05-15 | 25.67 | 25.74 | 25.67 | 25.72 | -0.155% | 5,537 | -2.411% | |
| 2026-05-14 | 25.70 | 25.76 | 25.67 | 25.76 | +0.117% | 8,315 | -2.562% | |
| 2026-05-13 | 25.67 | 25.73 | 25.67 | 25.73 | 0.000% | 13,706 | -2.449% | |
| 2026-05-12 | 25.71 | 25.75 | 25.66 | 25.73 | -0.155% | 18,982 | -2.449% | |
| 2026-05-11 | 25.71 | 25.78 | 25.71 | 25.77 | -0.039% | 11,151 | -2.600% | |
| 2026-05-08 | 25.71 | 25.78 | 25.71 | 25.78 | +0.155% | 15,257 | -2.638% | |
| 2026-05-07 | 25.78 | 25.79 | 25.71 | 25.74 | -0.116% | 12,732 | -2.486% | |
| 2026-05-06 | 25.77 | 25.79 | 25.75 | 25.77 | -0.039% | 12,700 | -2.600% | |
| 2026-05-05 | 25.76 | 25.78 | 25.73 | 25.78 | +0.078% | 10,197 | -2.638% | |
| 2026-05-04 | 25.73 | 25.80 | 25.72 | 25.76 | -0.058% | 20,079 | -2.562% | |
| 2026-05-01 | 25.84 | 25.84 | 25.74 | 25.77 | -0.136% | 66,607 | -2.619% | |
| 2026-04-30 | 25.66 | 25.82 | 25.66 | 25.81 | +0.272% | 30,551 | -2.751% | |
| 2026-04-29 | 25.69 | 25.75 | 25.64 | 25.74 | +0.195% | 33,337 | -2.486% | |
| 2026-04-28 | 25.74 | 25.78 | 25.68 | 25.69 | -0.349% | 18,928 | -2.297% | |
| 2026-04-27 | 25.67 | 25.80 | 25.67 | 25.78 | +0.078% | 36,922 | -2.638% | |
| 2026-04-24 | 25.63 | 25.80 | 25.63 | 25.76 | +0.194% | 14,014 | -2.562% | |
| 2026-04-23 | 25.60 | 25.74 | 25.53 | 25.71 | +0.078% | 34,092 | -2.373% | |
| 2026-04-22 | 25.51 | 25.70 | 25.50 | 25.69 | +0.430% | 17,262 | -2.297% | |
| 2026-04-21 | 25.54 | 25.59 | 25.45 | 25.58 | +0.590% | 10,444 | -1.876% | |
| 2026-04-20 | 25.41 | 25.48 | 25.40 | 25.43 | -0.079% | 9,740 | -1.298% | |
| 2026-04-17 | 25.43 | 25.56 | 25.41 | 25.45 | +0.039% | 33,033 | -1.375% | |
| 2026-04-16 | 25.55 | 25.55 | 25.41 | 25.44 | -0.079% | 14,270 | -1.336% | |
| 2026-04-15 | 25.51 | 25.60 | 25.45 | 25.46 | +0.020% | 46,726 | -1.414% | |
| 2026-04-14 | 25.39 | 25.49 | 25.30 | 25.45 | +0.499% | 45,779 | -1.395% | |
| 2026-04-13 | 25.25 | 25.37 | 25.25 | 25.33 | +0.292% | 15,836 | -0.903% | |
| 2026-04-10 | 25.26 | 25.30 | 25.20 | 25.25 | +0.059% | 21,795 | -0.614% | |
| 2026-04-09 | 25.12 | 25.26 | 25.10 | 25.24 | +0.758% | 22,888 | -0.555% | |
| 2026-04-08 | 25.06 | 25.14 | 24.95 | 25.05 | +0.401% | 36,362 | +0.200% | |
| 2026-04-07 | 24.98 | 25.00 | 24.87 | 24.95 | -0.240% | 44,291 | +0.601% | |
| 2026-04-06 | 24.94 | 25.05 | 24.90 | 25.01 | +0.281% | 38,549 | +0.360% | |
| 2026-04-02 | 24.75 | 24.94 | 24.65 | 24.94 | +0.403% | 72,832 | +0.642% | |
| 2026-04-01 | 24.65 | 24.88 | 24.65 | 24.84 | -1.311% | 104,776 | +1.047% | Div $0.565 |
| 2026-03-31 | 25.17 | 25.31 | 25.07 | 25.17 | -0.238% | 130,996 | -0.278% | |
| 2026-03-30 | 25.25 | 25.36 | 25.16 | 25.23 | +0.358% | 47,667 | -0.515% | |
| 2026-03-27 | 25.37 | 25.37 | 25.06 | 25.14 | -0.632% | 30,493 | -0.159% | |
| 2026-03-26 | 25.51 | 25.57 | 25.30 | 25.30 | -0.667% | 23,925 | -0.791% | |
| 2026-03-25 | 25.57 | 25.58 | 25.47 | 25.47 | +0.020% | 24,436 | -1.453% | |
| 2026-03-24 | 25.42 | 25.50 | 25.42 | 25.46 | +0.256% | 22,585 | -1.433% | |
| 2026-03-23 | 25.40 | 25.46 | 25.40 | 25.40 | +0.237% | 21,443 | -1.181% | |
| 2026-03-20 | 25.58 | 25.58 | 25.31 | 25.34 | -0.977% | 35,090 | -0.947% | |
| 2026-03-19 | 25.58 | 25.62 | 25.50 | 25.59 | -0.039% | 20,713 | -1.915% | |
| 2026-03-18 | 25.55 | 25.65 | 25.52 | 25.60 | -0.156% | 27,850 | -1.953% | |
| 2026-03-17 | 25.65 | 25.68 | 25.55 | 25.64 | -0.039% | 23,110 | -2.106% | |
| 2026-03-16 | 25.63 | 25.65 | 25.54 | 25.65 | +0.195% | 14,487 | -2.144% | |
| 2026-03-13 | 25.63 | 25.65 | 25.55 | 25.60 | -0.117% | 28,107 | -1.953% | |
| 2026-03-12 | 25.55 | 25.63 | 25.55 | 25.63 | +0.313% | 23,817 | -2.068% | |
| 2026-03-11 | 25.61 | 25.63 | 25.55 | 25.55 | -0.039% | 12,261 | -1.761% | |
| 2026-03-10 | 25.63 | 25.68 | 25.56 | 25.56 | -0.156% | 9,293 | -1.800% | |
| 2026-03-09 | 25.55 | 25.60 | 25.45 | 25.60 | +0.039% | 16,709 | -1.953% | |
| 2026-03-06 | 25.61 | 25.63 | 25.57 | 25.59 | -0.078% | 26,509 | -1.915% | |
| 2026-03-05 | 25.62 | 25.63 | 25.60 | 25.61 | -0.039% | 12,934 | -1.991% | |
| 2026-03-04 | 25.59 | 25.62 | 25.52 | 25.62 | +0.078% | 13,784 | -2.030% | |
| 2026-03-03 | 25.51 | 25.61 | 25.47 | 25.60 | +0.274% | 24,343 | -1.953% | |
| 2026-03-02 | 25.45 | 25.57 | 25.45 | 25.53 | +0.236% | 26,226 | -1.684% | |
| 2026-02-27 | 25.65 | 25.74 | 25.46 | 25.47 | -0.740% | 124,085 | -1.453% | |
| 2026-02-26 | 25.63 | 25.69 | 25.63 | 25.66 | +0.078% | 32,394 | -2.182% | |
| 2026-02-25 | 25.60 | 25.72 | 25.60 | 25.64 | +0.078% | 21,375 | -2.106% | |
| 2026-02-24 | 25.72 | 25.72 | 25.61 | 25.62 | -0.350% | 12,101 | -2.030% | |
| 2026-02-23 | 25.73 | 25.77 | 25.64 | 25.71 | -0.039% | 24,150 | -2.373% | |
| 2026-02-20 | 25.75 | 25.80 | 25.72 | 25.72 | -0.310% | 11,056 | -2.411% | |
| 2026-02-19 | 25.82 | 25.82 | 25.75 | 25.80 | +0.078% | 9,141 | -2.713% | |
| 2026-02-18 | 25.85 | 25.90 | 25.78 | 25.78 | -0.155% | 11,301 | -2.638% | |
| 2026-02-17 | 25.85 | 25.85 | 25.76 | 25.82 | -0.039% | 12,938 | -2.789% | |
| 2026-02-13 | 25.71 | 25.84 | 25.66 | 25.83 | +0.547% | 9,743 | -2.826% | |
| 2026-02-12 | 25.70 | 25.72 | 25.65 | 25.69 | -0.273% | 9,228 | -2.295% | |
| 2026-02-11 | 25.61 | 25.76 | 25.60 | 25.76 | +0.468% | 15,003 | -2.562% | |
| 2026-02-10 | 25.60 | 25.65 | 25.60 | 25.64 | +0.020% | 6,133 | -2.106% | |
| 2026-02-09 | 25.55 | 25.64 | 25.55 | 25.64 | +0.020% | 16,160 | -2.087% | |
| 2026-02-06 | 25.51 | 25.63 | 25.51 | 25.63 | +0.293% | 45,780 | -2.068% | |
| 2026-02-05 | 25.59 | 25.60 | 25.55 | 25.55 | -0.137% | 9,791 | -1.780% | |
| 2026-02-04 | 25.58 | 25.59 | 25.56 | 25.59 | +0.039% | 23,348 | -1.915% | |
| 2026-02-03 | 25.59 | 25.59 | 25.55 | 25.58 | 0.000% | 11,931 | -1.876% | |
| 2026-02-02 | 25.58 | 25.59 | 25.51 | 25.58 | 0.000% | 24,818 | -1.876% | |
| 2026-01-30 | 25.51 | 25.59 | 25.51 | 25.58 | +0.274% | 27,292 | -1.876% | |
| 2026-01-29 | 25.48 | 25.51 | 25.45 | 25.51 | +0.236% | 18,472 | -1.607% | |
| 2026-01-28 | 25.48 | 25.52 | 25.45 | 25.45 | -0.118% | 56,920 | -1.375% | |
| 2026-01-27 | 25.46 | 25.50 | 25.46 | 25.48 | +0.039% | 55,625 | -1.491% | |
| 2026-01-26 | 25.46 | 25.51 | 25.45 | 25.47 | 0.000% | 79,426 | -1.453% | |
| 2026-01-23 | 25.49 | 25.53 | 25.47 | 25.47 | -0.039% | 30,583 | -1.453% | |
| 2026-01-22 | 25.50 | 25.58 | 25.48 | 25.48 | -0.274% | 46,212 | -1.491% | |
| 2026-01-21 | 25.58 | 25.58 | 25.50 | 25.55 | +0.078% | 14,886 | -1.761% | |
| 2026-01-20 | 25.43 | 25.55 | 25.40 | 25.53 | +0.354% | 41,473 | -1.684% | |
| 2026-01-16 | 25.57 | 25.58 | 25.38 | 25.44 | -0.235% | 152,682 | -1.336% | |
| 2026-01-15 | 25.54 | 25.58 | 25.46 | 25.50 | +0.118% | 28,327 | -1.569% | |
| 2026-01-14 | 25.42 | 25.54 | 25.42 | 25.47 | 0.000% | 14,617 | -1.453% | |
| 2026-01-13 | 25.46 | 25.49 | 25.44 | 25.47 | +0.118% | 13,632 | -1.453% | |
| 2026-01-12 | 25.33 | 25.48 | 25.33 | 25.44 | -0.059% | 20,908 | -1.336% | |
| 2026-01-09 | 25.46 | 25.50 | 25.41 | 25.45 | -0.020% | 15,585 | -1.395% | |
| 2026-01-08 | 25.33 | 25.49 | 25.32 | 25.46 | +0.553% | 16,104 | -1.414% | |
| 2026-01-07 | 25.37 | 25.37 | 25.32 | 25.32 | -0.118% | 17,453 | -0.869% | |
| 2026-01-06 | 25.33 | 25.45 | 25.32 | 25.35 | +0.079% | 20,278 | -0.986% | |
| 2026-01-05 | 25.39 | 25.45 | 25.31 | 25.33 | -0.079% | 25,265 | -0.908% | |
| 2026-01-02 | 25.29 | 25.38 | 25.29 | 25.35 | +0.356% | 23,077 | -0.986% | |
| 2025-12-31 | 25.42 | 25.42 | 25.26 | 25.26 | -2.396% | 58,645 | -0.633% | Div $0.592 |
| 2025-12-30 | 25.83 | 25.95 | 25.78 | 25.88 | -0.039% | 16,814 | -3.014% | |
| 2025-12-29 | 25.70 | 25.95 | 25.70 | 25.89 | +0.739% | 50,685 | -3.051% | |
| 2025-12-26 | 25.84 | 25.84 | 25.60 | 25.70 | -0.362% | 31,043 | -2.335% | |
| 2025-12-24 | 25.75 | 25.85 | 25.70 | 25.79 | +0.325% | 19,753 | -2.689% | |
| 2025-12-23 | 25.71 | 25.75 | 25.69 | 25.71 | 0.000% | 10,183 | -2.373% | |
| 2025-12-22 | 25.75 | 25.76 | 25.66 | 25.71 | +0.039% | 14,407 | -2.373% | |
| 2025-12-19 | 25.67 | 25.76 | 25.67 | 25.70 | -0.058% | 16,916 | -2.335% | |
| 2025-12-18 | 25.74 | 25.76 | 25.66 | 25.71 | -0.019% | 26,982 | -2.392% | |
| 2025-12-17 | 25.53 | 25.76 | 25.52 | 25.72 | +0.665% | 101,606 | -2.411% | |
| 2025-12-16 | 25.53 | 25.59 | 25.52 | 25.55 | +0.010% | 21,166 | -1.761% | |
| 2025-12-15 | 25.59 | 25.59 | 25.52 | 25.55 | -0.088% | 34,653 | -1.752% | |
| 2025-12-12 | 25.57 | 25.57 | 25.53 | 25.57 | 0.000% | 16,400 | -1.838% | |
| 2025-12-11 | 25.54 | 25.59 | 25.48 | 25.57 | +0.157% | 14,598 | -1.838% | |
| 2025-12-10 | 25.48 | 25.55 | 25.48 | 25.53 | +0.059% | 15,203 | -1.684% | |
| 2025-12-09 | 25.48 | 25.55 | 25.47 | 25.52 | -0.020% | 34,559 | -1.626% | |
| 2025-12-08 | 25.49 | 25.58 | 25.48 | 25.52 | 0.000% | 26,787 | -1.646% | |
| 2025-12-05 | 25.53 | 25.57 | 25.49 | 25.52 | +0.078% | 16,644 | -1.646% | |
| 2025-12-04 | 25.51 | 25.57 | 25.49 | 25.50 | 0.000% | 8,811 | -1.569% | |
| 2025-12-03 | 25.47 | 25.58 | 25.47 | 25.50 | +0.118% | 15,112 | -1.569% | |
| 2025-12-02 | 25.40 | 25.56 | 25.40 | 25.47 | +0.355% | 25,920 | -1.453% | |
| 2025-12-01 | 25.31 | 25.40 | 25.31 | 25.38 | +0.277% | 31,456 | -1.103% | |
| 2025-11-28 | 25.35 | 25.39 | 25.30 | 25.31 | 0.000% | 37,583 | -0.830% | |
| 2025-11-26 | 25.33 | 25.38 | 25.30 | 25.31 | -0.276% | 18,555 | -0.830% | |
| 2025-11-25 | 25.37 | 25.39 | 25.28 | 25.38 | +0.154% | 12,209 | -1.103% | |
| 2025-11-24 | 25.23 | 25.39 | 25.23 | 25.34 | +0.122% | 7,670 | -0.951% | |
| 2025-11-21 | 25.22 | 25.40 | 25.22 | 25.31 | +0.357% | 22,701 | -0.830% | |
| 2025-11-20 | 25.50 | 25.50 | 25.22 | 25.22 | -0.748% | 19,487 | -0.476% | |
| 2025-11-19 | 25.35 | 25.47 | 25.27 | 25.41 | +0.039% | 9,643 | -1.220% | |
| 2025-11-18 | 25.26 | 25.42 | 25.26 | 25.40 | +0.356% | 21,222 | -1.181% | |
| 2025-11-17 | 25.43 | 25.45 | 25.18 | 25.31 | -0.197% | 103,326 | -0.830% | |
| 2025-11-14 | 25.56 | 25.64 | 25.35 | 25.36 | -0.471% | 80,631 | -1.025% | |
| 2025-11-13 | 25.58 | 25.58 | 25.48 | 25.48 | -0.391% | 4,807 | -1.492% | |
| 2025-11-12 | 25.61 | 25.68 | 25.49 | 25.58 | -0.234% | 14,477 | -1.876% | |
| 2025-11-11 | 25.56 | 25.64 | 25.56 | 25.64 | +0.352% | 7,496 | -2.106% | |
| 2025-11-10 | 25.61 | 25.61 | 25.48 | 25.55 | +0.432% | 8,932 | -1.761% | |
| 2025-11-07 | 25.42 | 25.51 | 25.42 | 25.44 | +0.039% | 46,006 | -1.336% | |
| 2025-11-06 | 25.42 | 25.60 | 25.42 | 25.43 | -0.339% | 14,823 | -1.298% | |
| 2025-11-05 | 25.44 | 25.54 | 25.40 | 25.52 | +0.301% | 25,212 | -1.632% | |
| 2025-11-04 | 25.41 | 25.47 | 25.36 | 25.44 | 0.000% | 40,474 | -1.336% | |
| 2025-11-03 | 25.42 | 25.56 | 25.41 | 25.44 | -0.079% | 27,225 | -1.336% | |
| 2025-10-31 | 25.70 | 25.70 | 25.44 | 25.46 | -0.663% | 46,587 | -1.414% | |
| 2025-10-30 | 25.67 | 25.71 | 25.63 | 25.63 | 0.000% | 5,788 | -2.068% | |
| 2025-10-29 | 25.72 | 25.72 | 25.63 | 25.63 | -0.080% | 13,965 | -2.068% | |
| 2025-10-28 | 25.64 | 25.71 | 25.63 | 25.65 | -0.037% | 14,192 | -2.146% | |
| 2025-10-27 | 25.61 | 25.72 | 25.61 | 25.66 | +0.035% | 8,020 | -2.182% | |
| 2025-10-24 | 25.72 | 25.74 | 25.61 | 25.65 | -0.268% | 13,983 | -2.148% | |
| 2025-10-23 | 25.59 | 25.76 | 25.57 | 25.72 | +0.547% | 11,312 | -2.411% | |
| 2025-10-22 | 25.59 | 25.61 | 25.55 | 25.58 | +0.078% | 5,717 | -1.876% | |
| 2025-10-21 | 25.59 | 25.64 | 25.55 | 25.56 | -0.195% | 14,076 | -1.800% | |
| 2025-10-20 | 25.59 | 25.64 | 25.55 | 25.61 | +0.708% | 10,290 | -1.991% | |
| 2025-10-17 | 25.53 | 25.68 | 25.42 | 25.43 | -0.392% | 24,864 | -1.298% | |
| 2025-10-16 | 25.69 | 25.70 | 25.52 | 25.53 | -0.661% | 36,237 | -1.684% | |
| 2025-10-15 | 25.52 | 25.71 | 25.52 | 25.70 | +0.078% | 36,495 | -2.335% | |
| 2025-10-14 | 25.69 | 25.69 | 25.62 | 25.68 | +0.312% | 10,990 | -2.259% | |
| 2025-10-13 | 25.69 | 25.69 | 25.60 | 25.60 | 0.000% | 20,897 | -1.953% | |
| 2025-10-10 | 25.68 | 25.68 | 25.60 | 25.60 | -0.156% | 16,353 | -1.953% | |
| 2025-10-09 | 25.70 | 25.78 | 25.58 | 25.64 | 0.000% | 33,770 | -2.106% | |
| 2025-10-08 | 25.64 | 25.67 | 25.63 | 25.64 | +0.039% | 17,151 | -2.106% | |
| 2025-10-07 | 25.61 | 25.69 | 25.61 | 25.63 | +0.078% | 7,825 | -2.068% | |
| 2025-10-06 | 25.70 | 25.73 | 25.60 | 25.61 | -0.273% | 29,884 | -1.991% | |
| 2025-10-03 | 25.57 | 25.71 | 25.57 | 25.68 | +0.391% | 27,077 | -2.259% | |
| 2025-10-02 | 25.55 | 25.60 | 25.53 | 25.58 | -0.078% | 21,013 | -1.876% | |
| 2025-10-01 | 25.51 | 25.63 | 25.51 | 25.60 | -1.803% | 47,734 | -1.953% | Div $0.619 |
| 2025-09-30 | 25.82 | 26.11 | 25.82 | 26.07 | +0.115% | 59,492 | -3.721% | |
| 2025-09-29 | 25.92 | 26.04 | 25.92 | 26.04 | +0.463% | 20,192 | -3.610% | |
| 2025-09-26 | 25.83 | 25.92 | 25.83 | 25.92 | +0.321% | 13,088 | -3.164% | |
| 2025-09-25 | 25.71 | 25.85 | 25.71 | 25.84 | +0.572% | 13,025 | -2.852% | |
| 2025-09-24 | 25.77 | 25.80 | 25.68 | 25.69 | -0.310% | 19,082 | -2.297% | |
| 2025-09-23 | 25.80 | 25.81 | 25.77 | 25.77 | -0.116% | 36,981 | -2.600% | |
| 2025-09-22 | 25.84 | 25.85 | 25.78 | 25.80 | +0.078% | 42,815 | -2.713% | |
| 2025-09-19 | 25.83 | 25.90 | 25.78 | 25.78 | -0.348% | 24,294 | -2.638% | |
| 2025-09-18 | 25.84 | 26.00 | 25.80 | 25.87 | -0.116% | 38,486 | -2.976% | |
| 2025-09-17 | 25.85 | 26.01 | 25.85 | 25.90 | -0.499% | 25,335 | -3.089% | |
| 2025-09-16 | 25.95 | 26.04 | 25.87 | 26.03 | +0.502% | 18,280 | -3.573% | |
| 2025-09-15 | 25.90 | 25.96 | 25.85 | 25.90 | -0.000% | 24,114 | -3.088% | |
| 2025-09-12 | 25.83 | 25.90 | 25.83 | 25.90 | +0.349% | 20,215 | -3.089% | |
| 2025-09-11 | 25.91 | 25.91 | 25.77 | 25.81 | -0.116% | 20,711 | -2.751% | |
| 2025-09-10 | 25.77 | 25.85 | 25.77 | 25.84 | +0.155% | 19,292 | -2.864% | |
| 2025-09-09 | 25.74 | 25.84 | 25.66 | 25.80 | +0.194% | 31,613 | -2.713% | |
| 2025-09-08 | 25.80 | 25.84 | 25.58 | 25.75 | -0.194% | 34,200 | -2.524% | |
| 2025-09-05 | 25.85 | 25.85 | 25.75 | 25.80 | +0.078% | 14,143 | -2.713% | |
| 2025-09-04 | 25.74 | 25.80 | 25.61 | 25.78 | +0.311% | 43,161 | -2.638% | |
| 2025-09-03 | 25.59 | 25.72 | 25.56 | 25.70 | +0.351% | 42,891 | -2.335% | |
| 2025-09-02 | 25.54 | 25.68 | 25.54 | 25.61 | +0.353% | 26,978 | -1.991% | |
| 2025-08-29 | 25.80 | 25.80 | 25.51 | 25.52 | -0.932% | 78,240 | -1.646% | |
| 2025-08-28 | 25.86 | 25.86 | 25.71 | 25.76 | -0.387% | 6,170 | -2.562% | |
| 2025-08-27 | 25.90 | 25.90 | 25.80 | 25.86 | -0.231% | 7,805 | -2.939% | |
| 2025-08-26 | 25.82 | 25.92 | 25.76 | 25.92 | +0.310% | 23,607 | -3.164% | |
| 2025-08-25 | 25.80 | 25.85 | 25.80 | 25.84 | +0.039% | 10,710 | -2.864% | |
| 2025-08-22 | 25.80 | 25.90 | 25.78 | 25.83 | +0.077% | 18,948 | -2.826% | |
| 2025-08-21 | 25.84 | 25.85 | 25.80 | 25.81 | -0.270% | 6,780 | -2.751% | |
| 2025-08-20 | 25.75 | 25.88 | 25.72 | 25.88 | +0.466% | 36,860 | -3.014% | |
| 2025-08-19 | 25.76 | 25.79 | 25.74 | 25.76 | -0.039% | 19,875 | -2.562% | |
| 2025-08-18 | 25.87 | 25.87 | 25.75 | 25.77 | -0.039% | 12,636 | -2.600% | |
| 2025-08-15 | 25.77 | 25.84 | 25.76 | 25.78 | -0.232% | 7,444 | -2.638% | |
| 2025-08-14 | 25.81 | 25.87 | 25.80 | 25.84 | -0.193% | 3,920 | -2.864% | |
| 2025-08-13 | 25.78 | 25.93 | 25.73 | 25.89 | +0.310% | 13,120 | -3.051% | |
| 2025-08-12 | 25.82 | 25.84 | 25.75 | 25.81 | +0.272% | 10,298 | -2.751% | |
| 2025-08-11 | 25.83 | 25.85 | 25.70 | 25.74 | -0.139% | 10,902 | -2.486% | |
| 2025-08-08 | 25.71 | 25.85 | 25.66 | 25.78 | +0.434% | 9,991 | -2.622% | |
| 2025-08-07 | 25.66 | 25.87 | 25.66 | 25.66 | -0.178% | 11,153 | -2.199% | |
| 2025-08-06 | 25.73 | 25.74 | 25.61 | 25.71 | -0.272% | 10,906 | -2.373% | |
| 2025-08-05 | 25.85 | 25.90 | 25.76 | 25.78 | -0.463% | 20,406 | -2.638% | |
| 2025-08-04 | 25.72 | 25.95 | 25.68 | 25.90 | +0.700% | 53,527 | -3.089% | |
| 2025-08-01 | 25.81 | 25.84 | 25.71 | 25.72 | -0.618% | 13,077 | -2.411% | |
| 2025-07-31 | 25.75 | 25.93 | 25.68 | 25.88 | +0.232% | 76,078 | -3.014% | |
| 2025-07-30 | 25.66 | 25.82 | 25.66 | 25.82 | +0.194% | 10,026 | -2.789% | |
| 2025-07-29 | 25.72 | 25.78 | 25.65 | 25.77 | +0.194% | 20,000 | -2.600% | |
| 2025-07-28 | 25.64 | 25.74 | 25.56 | 25.72 | +0.469% | 30,253 | -2.411% | |
| 2025-07-25 | 25.47 | 25.62 | 25.47 | 25.60 | +0.196% | 30,319 | -1.953% | |
| 2025-07-24 | 25.49 | 25.56 | 25.45 | 25.55 | -0.039% | 18,638 | -1.761% | |
| 2025-07-23 | 25.50 | 25.56 | 25.43 | 25.56 | +0.235% | 26,744 | -1.800% | |
| 2025-07-22 | 25.48 | 25.50 | 25.26 | 25.50 | +0.078% | 76,249 | -1.569% | |
| 2025-07-21 | 25.44 | 25.48 | 25.42 | 25.48 | +0.157% | 29,544 | -1.491% | |
| 2025-07-18 | 25.44 | 25.44 | 25.38 | 25.44 | +0.197% | 26,219 | -1.336% | |
| 2025-07-17 | 25.33 | 25.39 | 25.23 | 25.39 | +0.475% | 19,822 | -1.142% | |
| 2025-07-16 | 25.35 | 25.39 | 25.25 | 25.27 | -0.394% | 42,502 | -0.673% | |
| 2025-07-15 | 25.39 | 25.39 | 25.32 | 25.37 | +0.277% | 32,919 | -1.064% | |
| 2025-07-14 | 25.31 | 25.37 | 25.29 | 25.30 | -0.158% | 16,746 | -0.791% | |
| 2025-07-11 | 25.32 | 25.37 | 25.30 | 25.34 | -0.039% | 11,870 | -0.947% | |
| 2025-07-10 | 25.30 | 25.35 | 25.30 | 25.35 | +0.158% | 15,270 | -0.986% | |
| 2025-07-09 | 25.28 | 25.33 | 25.24 | 25.31 | -0.039% | 14,975 | -0.830% | |
| 2025-07-08 | 25.22 | 25.32 | 25.18 | 25.32 | +0.317% | 16,343 | -0.869% | |
| 2025-07-07 | 25.28 | 25.30 | 25.14 | 25.24 | -0.237% | 38,024 | -0.555% | |
| 2025-07-03 | 25.25 | 25.30 | 25.25 | 25.30 | +0.158% | 11,795 | -0.791% | |
| 2025-07-02 | 25.23 | 25.28 | 25.15 | 25.26 | +0.397% | 23,731 | -0.633% | |
| 2025-07-01 | 25.00 | 25.19 | 25.00 | 25.16 | -1.217% | 39,367 | -0.238% | Div $0.609 |
| 2025-06-30 | 25.89 | 25.94 | 25.46 | 25.47 | -1.356% | 257,922 | -1.453% | |
| 2025-06-27 | 25.72 | 25.94 | 25.72 | 25.82 | -0.039% | 22,781 | -2.789% | |
| 2025-06-26 | 25.84 | 25.91 | 25.81 | 25.83 | +0.039% | 10,911 | -2.826% | |
| 2025-06-25 | 25.88 | 25.88 | 25.81 | 25.82 | +0.233% | 16,238 | -2.789% | |
| 2025-06-24 | 25.75 | 25.87 | 25.73 | 25.76 | +0.117% | 35,025 | -2.562% | |
| 2025-06-23 | 25.74 | 25.84 | 25.63 | 25.73 | +0.234% | 14,393 | -2.449% | |
| 2025-06-20 | 25.64 | 25.81 | 25.64 | 25.67 | -0.156% | 37,606 | -2.220% | |
| 2025-06-18 | 25.75 | 25.80 | 25.63 | 25.71 | -0.349% | 29,510 | -2.373% | |
| 2025-06-17 | 25.81 | 25.81 | 25.75 | 25.80 | -0.077% | 14,337 | -2.713% | |
| 2025-06-16 | 25.67 | 25.82 | 25.60 | 25.82 | +0.663% | 14,049 | -2.789% | |
| 2025-06-13 | 25.76 | 25.82 | 25.62 | 25.65 | -0.427% | 16,087 | -2.144% | |
| 2025-06-12 | 25.61 | 25.88 | 25.61 | 25.76 | +0.312% | 16,473 | -2.562% | |
| 2025-06-11 | 25.64 | 25.71 | 25.57 | 25.68 | +0.156% | 13,612 | -2.259% | |
| 2025-06-10 | 25.64 | 25.64 | 25.55 | 25.64 | +0.195% | 34,200 | -2.106% | |
| 2025-06-09 | 25.56 | 25.65 | 25.56 | 25.59 | +0.117% | 9,484 | -1.915% | |
| 2025-06-06 | 25.52 | 25.65 | 25.52 | 25.56 | -0.083% | 10,261 | -1.800% | |
| 2025-06-05 | 25.62 | 25.65 | 25.56 | 25.58 | -0.073% | 10,017 | -1.881% | |
| 2025-06-04 | 25.61 | 25.65 | 25.56 | 25.60 | +0.039% | 9,437 | -1.953% | |
| 2025-06-03 | 25.50 | 25.68 | 25.46 | 25.59 | +0.314% | 17,642 | -1.915% | |
| 2025-06-02 | 25.46 | 25.65 | 25.32 | 25.51 | +0.394% | 35,123 | -1.607% | |
| 2025-05-30 | 25.69 | 25.69 | 25.38 | 25.41 | -0.703% | 66,717 | -1.220% | |
| 2025-05-29 | 25.56 | 25.68 | 25.56 | 25.59 | +0.039% | 14,285 | -1.915% | |
| 2025-05-28 | 25.63 | 25.73 | 25.56 | 25.58 | 0.000% | 9,526 | -1.876% |