AGNCO
AGNC Investment Corp. Depositary Shares, each representing a 1/1,000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:29 PM EST
24.80USD-0.161%(-0.04)55,966
AGNCO Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 24.84 | 24.90 | 24.71 | 24.79 | -0.201% | 55,966 | 0.000% | |
| 2026-11-12 | 25.12 | 25.19 | 24.82 | 24.84 | -1.272% | 55,172 | -0.201% | |
| 2026-11-11 | 25.12 | 25.23 | 25.11 | 25.16 | +0.119% | 44,558 | -1.471% | |
| 2026-11-10 | 25.18 | 25.20 | 25.11 | 25.13 | -0.318% | 19,033 | -1.353% | |
| 2026-11-09 | 25.02 | 25.25 | 25.01 | 25.21 | +0.800% | 61,295 | -1.666% | |
| 2026-11-06 | 25.07 | 25.11 | 24.99 | 25.01 | -0.199% | 29,808 | -0.880% | |
| 2026-11-05 | 25.04 | 25.11 | 25.00 | 25.06 | -0.040% | 39,412 | -1.077% | |
| 2026-11-04 | 25.00 | 25.10 | 24.91 | 25.07 | +0.885% | 34,172 | -1.117% | |
| 2026-11-03 | 24.81 | 24.97 | 24.81 | 24.85 | -0.181% | 35,558 | -0.241% | |
| 2026-11-02 | 24.95 | 24.98 | 24.89 | 24.89 | -0.140% | 62,603 | -0.422% | |
| 2026-10-30 | 24.88 | 24.99 | 24.86 | 24.93 | -0.120% | 65,691 | -0.562% | |
| 2026-10-29 | 24.86 | 24.98 | 24.86 | 24.96 | +0.361% | 47,516 | -0.681% | |
| 2026-10-28 | 24.95 | 24.95 | 24.82 | 24.87 | +0.080% | 149,944 | -0.322% | |
| 2026-10-27 | 24.97 | 25.03 | 24.82 | 24.85 | -0.281% | 109,809 | -0.241% | |
| 2026-10-26 | 25.08 | 25.08 | 24.90 | 24.92 | -0.200% | 41,184 | -0.522% | |
| 2026-10-23 | 25.00 | 25.01 | 24.94 | 24.97 | -0.160% | 110,387 | -0.721% | |
| 2026-10-22 | 25.01 | 25.04 | 24.95 | 25.01 | 0.000% | 65,142 | -0.880% | |
| 2026-10-21 | 25.10 | 25.10 | 24.95 | 25.01 | -0.040% | 53,901 | -0.880% | |
| 2026-10-20 | 24.95 | 25.02 | 24.94 | 25.02 | +0.321% | 92,152 | -0.919% | |
| 2026-10-19 | 25.06 | 25.08 | 24.89 | 24.94 | -0.439% | 34,514 | -0.601% | |
| 2026-10-16 | 25.20 | 25.20 | 24.96 | 25.05 | -0.358% | 66,936 | -1.038% | |
| 2026-10-15 | 25.19 | 25.20 | 25.09 | 25.14 | +0.040% | 50,079 | -1.392% | |
| 2026-10-14 | 25.10 | 25.16 | 25.04 | 25.13 | -0.080% | 56,780 | -1.353% | |
| 2026-10-13 | 25.13 | 25.16 | 25.08 | 25.15 | +0.080% | 63,250 | -1.431% | |
| 2026-10-12 | 25.20 | 25.20 | 25.11 | 25.13 | -0.119% | 11,757 | -1.353% | |
| 2026-10-09 | 25.04 | 25.18 | 25.00 | 25.16 | +0.479% | 64,986 | -1.471% | |
| 2026-10-08 | 24.88 | 25.08 | 24.77 | 25.04 | +1.131% | 80,131 | -0.998% | |
| 2026-10-07 | 25.15 | 25.15 | 24.70 | 24.76 | -1.472% | 123,976 | +0.121% | |
| 2026-10-06 | 25.15 | 25.24 | 25.11 | 25.13 | -0.238% | 36,909 | -1.353% | |
| 2026-10-05 | 25.25 | 25.25 | 25.18 | 25.19 | -0.317% | 22,791 | -1.588% | |
| 2026-10-02 | 25.18 | 25.29 | 25.18 | 25.27 | +0.159% | 63,903 | -1.899% | |
| 2026-10-01 | 25.15 | 25.25 | 25.11 | 25.23 | -1.484% | 99,165 | -1.744% | Div $0.578 |
| 2026-09-30 | 25.65 | 25.65 | 25.53 | 25.61 | +0.156% | 73,363 | -3.202% | |
| 2026-09-29 | 25.60 | 25.62 | 25.53 | 25.57 | +0.117% | 50,896 | -3.050% | |
| 2026-09-28 | 25.69 | 25.69 | 25.53 | 25.54 | -0.273% | 23,756 | -2.937% | |
| 2026-09-25 | 25.64 | 25.64 | 25.48 | 25.61 | -0.002% | 39,801 | -3.202% | |
| 2026-09-24 | 25.60 | 25.69 | 25.60 | 25.61 | +0.041% | 22,017 | -3.204% | |
| 2026-09-23 | 25.67 | 25.68 | 25.60 | 25.60 | -0.156% | 24,608 | -3.164% | |
| 2026-09-22 | 25.66 | 25.69 | 25.63 | 25.64 | -0.155% | 58,496 | -3.315% | |
| 2026-09-21 | 25.67 | 25.68 | 25.65 | 25.68 | +0.195% | 17,566 | -3.465% | |
| 2026-09-18 | 25.67 | 25.70 | 25.63 | 25.63 | -0.117% | 26,642 | -3.277% | |
| 2026-09-17 | 25.65 | 25.74 | 25.65 | 25.66 | +0.039% | 19,542 | -3.390% | |
| 2026-09-16 | 25.72 | 25.72 | 25.65 | 25.65 | +0.078% | 14,326 | -3.353% | |
| 2026-09-15 | 25.72 | 25.72 | 25.63 | 25.63 | -0.292% | 20,173 | -3.277% | |
| 2026-09-14 | 25.71 | 25.71 | 25.66 | 25.70 | +0.058% | 18,571 | -3.560% | |
| 2026-09-11 | 25.69 | 25.70 | 25.68 | 25.69 | +0.078% | 15,204 | -3.503% | |
| 2026-09-10 | 25.69 | 25.70 | 25.60 | 25.67 | 0.000% | 11,595 | -3.428% | |
| 2026-09-09 | 25.70 | 25.72 | 25.66 | 25.67 | +0.039% | 24,116 | -3.428% | |
| 2026-09-08 | 25.68 | 25.71 | 25.64 | 25.66 | +0.019% | 9,535 | -3.390% | |
| 2026-09-04 | 25.70 | 25.70 | 25.65 | 25.66 | +0.059% | 16,627 | -3.372% | |
| 2026-09-03 | 25.70 | 25.70 | 25.64 | 25.64 | -0.233% | 10,575 | -3.315% | |
| 2026-09-02 | 25.66 | 25.70 | 25.66 | 25.70 | +0.156% | 7,656 | -3.541% | |
| 2026-09-01 | 25.63 | 25.71 | 25.63 | 25.66 | -0.233% | 11,718 | -3.390% | |
| 2026-08-31 | 25.61 | 25.72 | 25.61 | 25.72 | +0.195% | 31,934 | -3.616% | |
| 2026-08-28 | 25.69 | 25.70 | 25.66 | 25.67 | -0.039% | 15,293 | -3.428% | |
| 2026-08-27 | 25.66 | 25.69 | 25.65 | 25.68 | +0.078% | 16,336 | -3.466% | |
| 2026-08-26 | 25.67 | 25.68 | 25.66 | 25.66 | +0.039% | 7,079 | -3.390% | |
| 2026-08-25 | 25.66 | 25.68 | 25.64 | 25.65 | -0.039% | 11,988 | -3.353% | |
| 2026-08-24 | 25.70 | 25.70 | 25.65 | 25.66 | -0.156% | 8,505 | -3.390% | |
| 2026-08-21 | 25.66 | 25.70 | 25.62 | 25.70 | +0.195% | 39,400 | -3.541% | |
| 2026-08-20 | 25.65 | 25.70 | 25.62 | 25.65 | -0.009% | 19,262 | -3.353% | |
| 2026-08-19 | 25.64 | 25.70 | 25.62 | 25.65 | -0.069% | 33,123 | -3.361% | |
| 2026-08-18 | 25.67 | 25.69 | 25.64 | 25.67 | +0.078% | 21,212 | -3.428% | |
| 2026-08-17 | 25.69 | 25.71 | 25.62 | 25.65 | -0.117% | 34,202 | -3.353% | |
| 2026-08-14 | 25.64 | 25.73 | 25.64 | 25.68 | +0.156% | 30,911 | -3.466% | |
| 2026-08-13 | 25.65 | 25.70 | 25.61 | 25.64 | 0.000% | 26,229 | -3.315% | |
| 2026-08-12 | 25.65 | 25.69 | 25.64 | 25.64 | 0.000% | 10,403 | -3.315% | |
| 2026-08-11 | 25.63 | 25.68 | 25.63 | 25.64 | +0.078% | 16,902 | -3.315% | |
| 2026-08-10 | 25.55 | 25.68 | 25.55 | 25.62 | -0.039% | 29,939 | -3.240% | |
| 2026-08-07 | 25.57 | 25.65 | 25.57 | 25.63 | +0.235% | 17,645 | -3.277% | |
| 2026-08-06 | 25.57 | 25.62 | 25.57 | 25.57 | +0.078% | 13,156 | -3.050% | |
| 2026-08-05 | 25.52 | 25.64 | 25.52 | 25.55 | +0.039% | 24,294 | -2.975% | |
| 2026-08-04 | 25.56 | 25.60 | 25.53 | 25.54 | +0.039% | 27,364 | -2.937% | |
| 2026-08-03 | 25.51 | 25.55 | 25.50 | 25.53 | +0.039% | 18,697 | -2.899% | |
| 2026-07-31 | 25.41 | 25.59 | 25.38 | 25.52 | +0.472% | 64,375 | -2.861% | |
| 2026-07-30 | 25.36 | 25.43 | 25.36 | 25.40 | +0.119% | 9,489 | -2.402% | |
| 2026-07-29 | 25.36 | 25.40 | 25.36 | 25.37 | -0.039% | 9,824 | -2.286% | |
| 2026-07-28 | 25.35 | 25.42 | 25.35 | 25.38 | -0.079% | 18,634 | -2.325% | |
| 2026-07-27 | 25.45 | 25.45 | 25.34 | 25.40 | 0.000% | 23,459 | -2.402% | |
| 2026-07-24 | 25.38 | 25.42 | 25.36 | 25.40 | -0.079% | 9,040 | -2.402% | |
| 2026-07-23 | 25.35 | 25.42 | 25.35 | 25.42 | -0.118% | 10,844 | -2.478% | |
| 2026-07-22 | 25.33 | 25.45 | 25.31 | 25.45 | +0.355% | 23,556 | -2.593% | |
| 2026-07-21 | 25.33 | 25.38 | 25.32 | 25.36 | +0.039% | 71,246 | -2.248% | |
| 2026-07-20 | 25.46 | 25.48 | 25.34 | 25.35 | -0.236% | 28,885 | -2.209% | |
| 2026-07-17 | 25.35 | 25.41 | 25.35 | 25.41 | +0.198% | 7,777 | -2.440% | |
| 2026-07-16 | 25.31 | 25.41 | 25.31 | 25.36 | +0.079% | 5,382 | -2.247% | |
| 2026-07-15 | 25.40 | 25.40 | 25.31 | 25.34 | -0.020% | 41,077 | -2.170% | |
| 2026-07-14 | 25.31 | 25.40 | 25.30 | 25.34 | +0.059% | 11,389 | -2.190% | |
| 2026-07-13 | 25.28 | 25.44 | 25.28 | 25.33 | 0.000% | 21,399 | -2.132% | |
| 2026-07-10 | 25.28 | 25.35 | 25.28 | 25.33 | +0.020% | 12,433 | -2.132% | |
| 2026-07-09 | 25.28 | 25.35 | 25.28 | 25.32 | -0.059% | 20,511 | -2.113% | |
| 2026-07-08 | 25.32 | 25.39 | 25.30 | 25.34 | 0.000% | 26,520 | -2.170% | |
| 2026-07-07 | 25.25 | 25.35 | 25.23 | 25.34 | +0.158% | 39,691 | -2.170% | |
| 2026-07-06 | 25.14 | 25.30 | 25.14 | 25.30 | +0.524% | 50,303 | -2.016% | |
| 2026-07-02 | 25.11 | 25.18 | 25.11 | 25.17 | +0.200% | 27,994 | -1.502% | |
| 2026-07-01 | 24.91 | 25.14 | 24.91 | 25.12 | -1.111% | 69,461 | -1.305% | Div $0.565 |
| 2026-06-30 | 25.43 | 25.58 | 25.37 | 25.40 | -0.470% | 292,303 | -2.402% | |
| 2026-06-29 | 25.44 | 25.52 | 25.36 | 25.52 | +0.393% | 87,396 | -2.861% | |
| 2026-06-26 | 25.36 | 25.49 | 25.36 | 25.42 | -0.118% | 49,354 | -2.478% | |
| 2026-06-25 | 25.53 | 25.54 | 25.41 | 25.45 | -0.039% | 25,089 | -2.593% | |
| 2026-06-24 | 25.49 | 25.56 | 25.41 | 25.46 | -0.039% | 27,925 | -2.632% | |
| 2026-06-23 | 25.53 | 25.61 | 25.47 | 25.47 | -0.235% | 14,465 | -2.670% | |
| 2026-06-22 | 25.60 | 25.64 | 25.53 | 25.53 | -0.273% | 25,415 | -2.899% | |
| 2026-06-18 | 25.53 | 25.65 | 25.53 | 25.60 | +0.078% | 26,532 | -3.164% | |
| 2026-06-17 | 25.55 | 25.61 | 25.50 | 25.58 | +0.039% | 7,063 | -3.088% | |
| 2026-06-16 | 25.59 | 25.62 | 25.57 | 25.57 | -0.195% | 11,295 | -3.050% | |
| 2026-06-15 | 25.58 | 25.62 | 25.54 | 25.62 | +0.235% | 18,063 | -3.240% | |
| 2026-06-12 | 25.57 | 25.60 | 25.51 | 25.56 | -0.039% | 25,630 | -3.013% | |
| 2026-06-11 | 25.49 | 25.57 | 25.46 | 25.57 | +0.117% | 18,078 | -3.050% | |
| 2026-06-10 | 25.48 | 25.55 | 25.48 | 25.54 | +0.137% | 24,610 | -2.937% | |
| 2026-06-09 | 25.51 | 25.58 | 25.48 | 25.50 | +0.020% | 14,068 | -2.803% | |
| 2026-06-08 | 25.55 | 25.55 | 25.48 | 25.50 | -0.098% | 18,923 | -2.784% | |
| 2026-06-05 | 25.48 | 25.54 | 25.45 | 25.52 | +0.020% | 16,258 | -2.880% | |
| 2026-06-04 | 25.51 | 25.53 | 25.49 | 25.52 | +0.078% | 13,036 | -2.861% | |
| 2026-06-03 | 25.55 | 25.57 | 25.50 | 25.50 | -0.274% | 10,365 | -2.784% | |
| 2026-06-02 | 25.58 | 25.58 | 25.56 | 25.57 | -0.195% | 4,325 | -3.050% | |
| 2026-06-01 | 25.56 | 25.62 | 25.56 | 25.62 | +0.196% | 16,710 | -3.240% | |
| 2026-05-29 | 25.60 | 25.63 | 25.56 | 25.57 | -0.117% | 14,331 | -3.050% | |
| 2026-05-28 | 25.53 | 25.64 | 25.52 | 25.60 | +0.313% | 10,910 | -3.164% | |
| 2026-05-27 | 25.55 | 25.56 | 25.52 | 25.52 | -0.039% | 11,976 | -2.861% | |
| 2026-05-26 | 25.56 | 25.60 | 25.40 | 25.53 | -0.156% | 27,510 | -2.899% | |
| 2026-05-22 | 25.47 | 25.58 | 25.47 | 25.57 | +0.314% | 8,164 | -3.050% | |
| 2026-05-21 | 25.47 | 25.56 | 25.47 | 25.49 | -0.313% | 6,941 | -2.746% | |
| 2026-05-20 | 25.46 | 25.57 | 25.46 | 25.57 | +0.196% | 12,524 | -3.050% | |
| 2026-05-19 | 25.51 | 25.53 | 25.48 | 25.52 | 0.000% | 16,948 | -2.861% | |
| 2026-05-18 | 25.46 | 25.53 | 25.43 | 25.52 | -0.039% | 8,895 | -2.861% | |
| 2026-05-15 | 25.46 | 25.57 | 25.46 | 25.53 | -0.117% | 12,000 | -2.899% | |
| 2026-05-14 | 25.52 | 25.57 | 25.48 | 25.56 | +0.039% | 9,250 | -3.013% | |
| 2026-05-13 | 25.50 | 25.58 | 25.50 | 25.55 | -0.117% | 8,836 | -2.975% | |
| 2026-05-12 | 25.56 | 25.58 | 25.50 | 25.58 | +0.078% | 31,215 | -3.088% | |
| 2026-05-11 | 25.61 | 25.61 | 25.51 | 25.56 | +0.196% | 16,663 | -3.013% | |
| 2026-05-08 | 25.50 | 25.55 | 25.50 | 25.51 | +0.078% | 12,473 | -2.822% | |
| 2026-05-07 | 25.46 | 25.57 | 25.43 | 25.49 | -0.196% | 17,171 | -2.746% | |
| 2026-05-06 | 25.53 | 25.57 | 25.52 | 25.54 | +0.157% | 19,648 | -2.937% | |
| 2026-05-05 | 25.41 | 25.53 | 25.41 | 25.50 | +0.196% | 13,546 | -2.784% | |
| 2026-05-04 | 25.48 | 25.49 | 25.41 | 25.45 | -0.157% | 7,232 | -2.593% | |
| 2026-05-01 | 25.42 | 25.49 | 25.42 | 25.49 | +0.039% | 5,123 | -2.746% | |
| 2026-04-30 | 25.43 | 25.50 | 25.41 | 25.48 | +0.157% | 24,224 | -2.708% | |
| 2026-04-29 | 25.41 | 25.47 | 25.36 | 25.44 | +0.157% | 14,351 | -2.555% | |
| 2026-04-28 | 25.41 | 25.42 | 25.34 | 25.40 | +0.118% | 12,870 | -2.402% | |
| 2026-04-27 | 25.39 | 25.47 | 25.37 | 25.37 | -0.353% | 6,313 | -2.286% | |
| 2026-04-24 | 25.42 | 25.47 | 25.40 | 25.46 | -0.157% | 9,200 | -2.632% | |
| 2026-04-23 | 25.43 | 25.50 | 25.38 | 25.50 | +0.275% | 18,453 | -2.784% | |
| 2026-04-22 | 25.25 | 25.43 | 25.21 | 25.43 | +0.713% | 29,099 | -2.517% | |
| 2026-04-21 | 25.12 | 25.25 | 25.12 | 25.25 | +0.238% | 41,453 | -1.822% | |
| 2026-04-20 | 25.11 | 25.25 | 25.11 | 25.19 | +0.040% | 41,159 | -1.588% | |
| 2026-04-17 | 25.16 | 25.23 | 25.14 | 25.18 | +0.079% | 43,033 | -1.549% | |
| 2026-04-16 | 25.15 | 25.21 | 25.10 | 25.16 | +0.040% | 70,642 | -1.471% | |
| 2026-04-15 | 25.12 | 25.18 | 25.08 | 25.15 | +0.119% | 86,334 | -1.431% | |
| 2026-04-14 | 25.00 | 25.14 | 25.00 | 25.12 | +0.520% | 66,083 | -1.314% | |
| 2026-04-13 | 24.95 | 25.01 | 24.94 | 24.99 | 0.000% | 24,152 | -0.800% | |
| 2026-04-10 | 24.99 | 25.01 | 24.95 | 24.99 | +0.241% | 72,088 | -0.800% | |
| 2026-04-09 | 24.78 | 24.97 | 24.77 | 24.93 | +0.524% | 45,254 | -0.562% | |
| 2026-04-08 | 24.77 | 24.84 | 24.62 | 24.80 | +0.568% | 34,030 | -0.040% | |
| 2026-04-07 | 24.67 | 24.67 | 24.58 | 24.66 | -0.081% | 34,160 | +0.527% | |
| 2026-04-06 | 24.60 | 24.68 | 24.53 | 24.68 | +0.284% | 31,453 | +0.446% | |
| 2026-04-02 | 24.48 | 24.70 | 24.39 | 24.61 | +0.204% | 83,235 | +0.731% | |
| 2026-04-01 | 24.57 | 24.61 | 24.43 | 24.56 | -1.603% | 105,208 | +0.936% | Div $0.558 |
| 2026-03-31 | 24.92 | 25.05 | 24.89 | 24.96 | +0.161% | 216,801 | -0.681% | |
| 2026-03-30 | 25.03 | 25.07 | 24.81 | 24.92 | -0.396% | 168,819 | -0.522% | |
| 2026-03-27 | 25.10 | 25.12 | 24.97 | 25.02 | -0.164% | 42,891 | -0.915% | |
| 2026-03-26 | 25.27 | 25.30 | 25.05 | 25.06 | -0.674% | 23,078 | -1.077% | |
| 2026-03-25 | 25.26 | 25.35 | 25.21 | 25.23 | +0.079% | 14,587 | -1.744% | |
| 2026-03-24 | 25.10 | 25.25 | 25.07 | 25.21 | +0.040% | 19,904 | -1.666% | |
| 2026-03-23 | 25.18 | 25.25 | 25.16 | 25.20 | +0.239% | 20,325 | -1.627% | |
| 2026-03-20 | 25.26 | 25.29 | 25.13 | 25.14 | -0.632% | 39,153 | -1.392% | |
| 2026-03-19 | 25.33 | 25.33 | 25.22 | 25.30 | -0.158% | 30,543 | -2.016% | |
| 2026-03-18 | 25.42 | 25.46 | 25.33 | 25.34 | -0.158% | 16,243 | -2.170% | |
| 2026-03-17 | 25.43 | 25.43 | 25.33 | 25.38 | -0.197% | 15,787 | -2.325% | |
| 2026-03-16 | 25.50 | 25.50 | 25.38 | 25.43 | -0.039% | 26,024 | -2.517% | |
| 2026-03-13 | 25.44 | 25.50 | 25.41 | 25.44 | -0.039% | 14,683 | -2.555% | |
| 2026-03-12 | 25.44 | 25.52 | 25.32 | 25.45 | +0.079% | 52,110 | -2.593% | |
| 2026-03-11 | 25.40 | 25.44 | 25.37 | 25.43 | -0.039% | 19,066 | -2.517% | |
| 2026-03-10 | 25.41 | 25.48 | 25.40 | 25.44 | +0.118% | 32,907 | -2.555% | |
| 2026-03-09 | 25.38 | 25.46 | 25.35 | 25.41 | 0.000% | 35,784 | -2.440% | |
| 2026-03-06 | 25.47 | 25.48 | 25.41 | 25.41 | 0.000% | 22,480 | -2.440% | |
| 2026-03-05 | 25.40 | 25.48 | 25.40 | 25.41 | +0.032% | 7,674 | -2.440% | |
| 2026-03-04 | 25.36 | 25.49 | 25.36 | 25.40 | -0.032% | 12,124 | -2.409% | |
| 2026-03-03 | 25.38 | 25.45 | 25.37 | 25.41 | -0.079% | 14,915 | -2.440% | |
| 2026-03-02 | 25.35 | 25.45 | 25.34 | 25.43 | +0.474% | 26,790 | -2.517% | |
| 2026-02-27 | 25.54 | 25.54 | 25.31 | 25.31 | -0.939% | 135,633 | -2.055% | |
| 2026-02-26 | 25.53 | 25.55 | 25.50 | 25.55 | +0.118% | 25,657 | -2.975% | |
| 2026-02-25 | 25.56 | 25.58 | 25.52 | 25.52 | 0.000% | 7,132 | -2.861% | |
| 2026-02-24 | 25.47 | 25.62 | 25.46 | 25.52 | 0.000% | 16,769 | -2.861% | |
| 2026-02-23 | 25.48 | 25.60 | 25.48 | 25.52 | +0.157% | 12,705 | -2.861% | |
| 2026-02-20 | 25.57 | 25.59 | 25.44 | 25.48 | -0.039% | 16,243 | -2.708% | |
| 2026-02-19 | 25.50 | 25.51 | 25.42 | 25.49 | +0.157% | 23,525 | -2.746% | |
| 2026-02-18 | 25.48 | 25.50 | 25.45 | 25.45 | -0.118% | 30,223 | -2.593% | |
| 2026-02-17 | 25.46 | 25.50 | 25.45 | 25.48 | +0.079% | 30,300 | -2.708% | |
| 2026-02-13 | 25.46 | 25.50 | 25.46 | 25.46 | +0.039% | 6,843 | -2.632% | |
| 2026-02-12 | 25.50 | 25.50 | 25.45 | 25.45 | -0.196% | 5,913 | -2.593% | |
| 2026-02-11 | 25.48 | 25.50 | 25.45 | 25.50 | +0.082% | 12,546 | -2.784% | |
| 2026-02-10 | 25.41 | 25.50 | 25.41 | 25.48 | -0.012% | 9,629 | -2.704% | |
| 2026-02-09 | 25.43 | 25.50 | 25.43 | 25.48 | +0.086% | 5,028 | -2.716% | |
| 2026-02-06 | 25.47 | 25.50 | 25.45 | 25.46 | -0.118% | 23,605 | -2.632% | |
| 2026-02-05 | 25.44 | 25.50 | 25.44 | 25.49 | +0.137% | 35,640 | -2.746% | |
| 2026-02-04 | 25.48 | 25.48 | 25.43 | 25.45 | -0.059% | 7,307 | -2.612% | |
| 2026-02-03 | 25.44 | 25.48 | 25.42 | 25.47 | +0.157% | 10,782 | -2.670% | |
| 2026-02-02 | 25.51 | 25.51 | 25.42 | 25.43 | -0.196% | 27,508 | -2.517% | |
| 2026-01-30 | 25.44 | 25.51 | 25.40 | 25.48 | -0.039% | 14,638 | -2.708% | |
| 2026-01-29 | 25.43 | 25.50 | 25.38 | 25.49 | +0.236% | 57,539 | -2.746% | |
| 2026-01-28 | 25.42 | 25.43 | 25.40 | 25.43 | +0.039% | 20,755 | -2.517% | |
| 2026-01-27 | 25.38 | 25.43 | 25.38 | 25.42 | -0.039% | 14,979 | -2.478% | |
| 2026-01-26 | 25.40 | 25.45 | 25.36 | 25.43 | +0.118% | 27,603 | -2.517% | |
| 2026-01-23 | 25.35 | 25.46 | 25.35 | 25.40 | -0.079% | 39,476 | -2.402% | |
| 2026-01-22 | 25.39 | 25.46 | 25.35 | 25.42 | +0.079% | 33,993 | -2.478% | |
| 2026-01-21 | 25.31 | 25.51 | 25.30 | 25.40 | +0.316% | 55,361 | -2.402% | |
| 2026-01-20 | 25.30 | 25.34 | 25.30 | 25.32 | +0.079% | 7,740 | -2.093% | |
| 2026-01-16 | 25.28 | 25.32 | 25.27 | 25.30 | 0.000% | 29,998 | -2.016% | |
| 2026-01-15 | 25.19 | 25.30 | 25.19 | 25.30 | +0.158% | 22,729 | -2.016% | |
| 2026-01-14 | 25.26 | 25.27 | 25.19 | 25.26 | 0.000% | 22,821 | -1.861% | |
| 2026-01-13 | 25.19 | 25.27 | 25.19 | 25.26 | +0.159% | 16,471 | -1.861% | |
| 2026-01-12 | 25.18 | 25.25 | 25.18 | 25.22 | -0.040% | 9,524 | -1.705% | |
| 2026-01-09 | 25.20 | 25.25 | 25.20 | 25.23 | +0.159% | 19,561 | -1.744% | |
| 2026-01-08 | 25.20 | 25.21 | 25.15 | 25.19 | +0.159% | 7,370 | -1.588% | |
| 2026-01-07 | 25.18 | 25.23 | 25.15 | 25.15 | -0.079% | 30,683 | -1.431% | |
| 2026-01-06 | 25.15 | 25.21 | 25.15 | 25.17 | +0.080% | 29,097 | -1.510% | |
| 2026-01-05 | 25.15 | 25.19 | 25.14 | 25.15 | +0.080% | 39,271 | -1.431% | |
| 2026-01-02 | 25.08 | 25.14 | 25.05 | 25.13 | +0.480% | 16,631 | -1.353% | |
| 2025-12-31 | 25.20 | 25.20 | 25.01 | 25.01 | -2.381% | 95,107 | -0.880% | Div $0.584 |
| 2025-12-30 | 25.60 | 25.64 | 25.56 | 25.62 | +0.117% | 29,876 | -3.240% | |
| 2025-12-29 | 25.63 | 25.63 | 25.49 | 25.59 | +0.078% | 8,660 | -3.126% | |
| 2025-12-26 | 25.49 | 25.57 | 25.48 | 25.57 | +0.039% | 19,629 | -3.050% | |
| 2025-12-24 | 25.54 | 25.58 | 25.49 | 25.56 | +0.314% | 8,463 | -3.013% | |
| 2025-12-23 | 25.52 | 25.55 | 25.48 | 25.48 | -0.274% | 10,452 | -2.708% | |
| 2025-12-22 | 25.49 | 25.55 | 25.47 | 25.55 | +0.235% | 13,100 | -2.975% | |
| 2025-12-19 | 25.48 | 25.49 | 25.44 | 25.49 | +0.157% | 23,565 | -2.746% | |
| 2025-12-18 | 25.40 | 25.45 | 25.40 | 25.45 | +0.197% | 9,704 | -2.593% | |
| 2025-12-17 | 25.35 | 25.44 | 25.35 | 25.40 | +0.118% | 28,704 | -2.402% | |
| 2025-12-16 | 25.40 | 25.40 | 25.35 | 25.37 | +0.079% | 10,136 | -2.286% | |
| 2025-12-15 | 25.31 | 25.40 | 25.31 | 25.35 | +0.039% | 7,951 | -2.209% | |
| 2025-12-12 | 25.39 | 25.40 | 25.34 | 25.34 | -0.236% | 8,739 | -2.170% | |
| 2025-12-11 | 25.31 | 25.40 | 25.31 | 25.40 | +0.276% | 14,810 | -2.402% | |
| 2025-12-10 | 25.33 | 25.40 | 25.31 | 25.33 | +0.198% | 22,373 | -2.132% | |
| 2025-12-09 | 25.30 | 25.38 | 25.27 | 25.28 | -0.119% | 30,427 | -1.938% | |
| 2025-12-08 | 25.36 | 25.39 | 25.30 | 25.31 | -0.236% | 15,229 | -2.055% | |
| 2025-12-05 | 25.30 | 25.42 | 25.30 | 25.37 | -0.039% | 14,239 | -2.286% | |
| 2025-12-04 | 25.36 | 25.40 | 25.32 | 25.38 | +0.039% | 12,823 | -2.325% | |
| 2025-12-03 | 25.32 | 25.40 | 25.31 | 25.37 | +0.356% | 22,676 | -2.286% | |
| 2025-12-02 | 25.30 | 25.36 | 25.26 | 25.28 | 0.000% | 33,708 | -1.938% | |
| 2025-12-01 | 25.21 | 25.29 | 25.21 | 25.28 | +0.437% | 37,322 | -1.938% | |
| 2025-11-28 | 25.20 | 25.28 | 25.17 | 25.17 | -0.061% | 47,629 | -1.510% | |
| 2025-11-26 | 25.15 | 25.23 | 25.15 | 25.19 | +0.021% | 19,860 | -1.570% | |
| 2025-11-25 | 25.22 | 25.23 | 25.15 | 25.18 | -0.079% | 17,120 | -1.549% | |
| 2025-11-24 | 25.19 | 25.22 | 25.16 | 25.20 | +0.040% | 13,795 | -1.627% | |
| 2025-11-21 | 25.05 | 25.19 | 25.05 | 25.19 | +0.199% | 15,570 | -1.588% | |
| 2025-11-20 | 25.25 | 25.28 | 25.14 | 25.14 | -0.457% | 13,757 | -1.392% | |
| 2025-11-19 | 25.27 | 25.28 | 25.25 | 25.26 | -0.018% | 15,061 | -1.843% | |
| 2025-11-18 | 25.28 | 25.28 | 25.20 | 25.26 | 0.000% | 18,790 | -1.861% | |
| 2025-11-17 | 25.24 | 25.34 | 25.23 | 25.26 | +0.119% | 19,110 | -1.861% | |
| 2025-11-14 | 25.26 | 25.34 | 25.22 | 25.23 | -0.118% | 23,304 | -1.744% | |
| 2025-11-13 | 25.23 | 25.30 | 25.23 | 25.26 | -0.158% | 11,885 | -1.860% | |
| 2025-11-12 | 25.23 | 25.30 | 25.23 | 25.30 | +0.123% | 12,487 | -2.016% | |
| 2025-11-11 | 25.22 | 25.28 | 25.22 | 25.27 | +0.154% | 8,800 | -1.895% | |
| 2025-11-10 | 25.21 | 25.25 | 25.19 | 25.23 | 0.000% | 9,954 | -1.744% | |
| 2025-11-07 | 25.18 | 25.25 | 25.18 | 25.23 | +0.079% | 12,619 | -1.744% | |
| 2025-11-06 | 25.18 | 25.25 | 25.18 | 25.21 | -0.079% | 11,111 | -1.666% | |
| 2025-11-05 | 25.19 | 25.23 | 25.18 | 25.23 | +0.166% | 9,421 | -1.744% | |
| 2025-11-04 | 25.19 | 25.22 | 25.17 | 25.19 | +0.072% | 14,347 | -1.581% | |
| 2025-11-03 | 25.20 | 25.21 | 25.10 | 25.17 | +0.159% | 45,364 | -1.510% | |
| 2025-10-31 | 25.20 | 25.22 | 25.12 | 25.13 | -0.199% | 53,897 | -1.353% | |
| 2025-10-30 | 25.28 | 25.28 | 25.17 | 25.18 | -0.119% | 22,892 | -1.549% | |
| 2025-10-29 | 25.25 | 25.27 | 25.20 | 25.21 | -0.097% | 17,553 | -1.666% | |
| 2025-10-28 | 25.21 | 25.25 | 25.21 | 25.23 | +0.057% | 8,325 | -1.761% | |
| 2025-10-27 | 25.25 | 25.25 | 25.20 | 25.22 | -0.119% | 21,609 | -1.705% | |
| 2025-10-24 | 25.24 | 25.26 | 25.18 | 25.25 | -0.079% | 19,568 | -1.822% | |
| 2025-10-23 | 25.25 | 25.27 | 25.24 | 25.27 | +0.178% | 16,193 | -1.899% | |
| 2025-10-22 | 25.21 | 25.25 | 25.20 | 25.23 | -0.059% | 13,819 | -1.724% | |
| 2025-10-21 | 25.21 | 25.25 | 25.18 | 25.24 | +0.278% | 51,291 | -1.782% | |
| 2025-10-20 | 25.20 | 25.23 | 25.17 | 25.17 | 0.000% | 34,649 | -1.510% | |
| 2025-10-17 | 25.20 | 25.24 | 25.17 | 25.17 | -0.040% | 8,181 | -1.510% | |
| 2025-10-16 | 25.26 | 25.26 | 25.16 | 25.18 | -0.317% | 40,144 | -1.549% | |
| 2025-10-15 | 25.27 | 25.28 | 25.23 | 25.26 | -0.040% | 54,114 | -1.861% | |
| 2025-10-14 | 25.12 | 25.28 | 25.11 | 25.27 | +0.119% | 14,194 | -1.899% | |
| 2025-10-13 | 25.20 | 25.24 | 25.11 | 25.24 | +0.518% | 28,629 | -1.783% | |
| 2025-10-10 | 25.20 | 25.22 | 25.11 | 25.11 | -0.318% | 36,634 | -1.274% | |
| 2025-10-09 | 25.21 | 25.21 | 25.18 | 25.19 | -0.139% | 18,142 | -1.588% | |
| 2025-10-08 | 25.20 | 25.23 | 25.20 | 25.23 | -0.020% | 27,085 | -1.724% | |
| 2025-10-07 | 25.23 | 25.23 | 25.18 | 25.23 | 0.000% | 16,706 | -1.744% | |
| 2025-10-06 | 25.20 | 25.23 | 25.17 | 25.23 | +0.238% | 25,510 | -1.744% | |
| 2025-10-03 | 25.20 | 25.22 | 25.14 | 25.17 | +0.040% | 21,939 | -1.510% | |
| 2025-10-02 | 25.22 | 25.22 | 25.11 | 25.16 | -0.238% | 32,017 | -1.471% | |
| 2025-10-01 | 25.25 | 25.25 | 25.14 | 25.22 | -1.868% | 45,346 | -1.705% | Div $0.612 |
| 2025-09-30 | 25.64 | 25.73 | 25.61 | 25.70 | +0.117% | 58,965 | -3.541% | |
| 2025-09-29 | 25.63 | 25.69 | 25.57 | 25.67 | +0.039% | 38,296 | -3.428% | |
| 2025-09-26 | 25.63 | 25.69 | 25.61 | 25.66 | +0.156% | 14,978 | -3.390% | |
| 2025-09-25 | 25.62 | 25.64 | 25.53 | 25.62 | 0.000% | 351,626 | -3.240% | |
| 2025-09-24 | 25.67 | 25.69 | 25.61 | 25.62 | -0.272% | 10,094 | -3.240% | |
| 2025-09-23 | 25.72 | 25.72 | 25.69 | 25.69 | -0.039% | 12,252 | -3.503% | |
| 2025-09-22 | 25.67 | 25.72 | 25.65 | 25.70 | -0.155% | 8,706 | -3.541% | |
| 2025-09-19 | 25.64 | 25.75 | 25.61 | 25.74 | +0.195% | 37,149 | -3.691% | |
| 2025-09-18 | 25.55 | 25.69 | 25.53 | 25.69 | +0.391% | 35,914 | -3.503% | |
| 2025-09-17 | 25.54 | 25.62 | 25.51 | 25.59 | +0.274% | 77,911 | -3.126% | |
| 2025-09-16 | 25.55 | 25.61 | 25.51 | 25.52 | -0.195% | 82,263 | -2.861% | |
| 2025-09-15 | 25.64 | 25.65 | 25.51 | 25.57 | -0.273% | 42,747 | -3.050% | |
| 2025-09-12 | 25.51 | 25.64 | 25.50 | 25.64 | 0.000% | 34,158 | -3.315% | |
| 2025-09-11 | 25.51 | 25.65 | 25.50 | 25.64 | +0.477% | 36,120 | -3.315% | |
| 2025-09-10 | 25.60 | 25.60 | 25.47 | 25.52 | -0.320% | 48,540 | -2.854% | |
| 2025-09-09 | 25.51 | 25.60 | 25.50 | 25.60 | +0.235% | 16,340 | -3.164% | |
| 2025-09-08 | 25.64 | 25.64 | 25.53 | 25.54 | -0.312% | 28,799 | -2.937% | |
| 2025-09-05 | 25.60 | 25.64 | 25.50 | 25.62 | +0.059% | 29,980 | -3.240% | |
| 2025-09-04 | 25.54 | 25.66 | 25.45 | 25.61 | +0.530% | 48,109 | -3.183% | |
| 2025-09-03 | 25.48 | 25.53 | 25.47 | 25.47 | -0.078% | 44,919 | -2.670% | |
| 2025-09-02 | 25.31 | 25.49 | 25.31 | 25.49 | +0.275% | 21,830 | -2.746% | |
| 2025-08-29 | 25.60 | 25.60 | 25.42 | 25.42 | -0.548% | 116,574 | -2.478% | |
| 2025-08-28 | 25.50 | 25.58 | 25.48 | 25.56 | +0.275% | 12,673 | -3.013% | |
| 2025-08-27 | 25.50 | 25.52 | 25.48 | 25.49 | -0.039% | 8,690 | -2.746% | |
| 2025-08-26 | 25.50 | 25.55 | 25.50 | 25.50 | 0.000% | 8,658 | -2.784% | |
| 2025-08-25 | 25.53 | 25.55 | 25.48 | 25.50 | +0.078% | 16,356 | -2.784% | |
| 2025-08-22 | 25.50 | 25.59 | 25.47 | 25.48 | -0.235% | 13,808 | -2.708% | |
| 2025-08-21 | 25.55 | 25.64 | 25.54 | 25.54 | -0.078% | 9,271 | -2.937% | |
| 2025-08-20 | 25.65 | 25.65 | 25.48 | 25.56 | -0.351% | 14,698 | -3.013% | |
| 2025-08-19 | 25.50 | 25.65 | 25.47 | 25.65 | +0.667% | 10,476 | -3.353% | |
| 2025-08-18 | 25.48 | 25.50 | 25.46 | 25.48 | -0.039% | 20,765 | -2.708% | |
| 2025-08-15 | 25.60 | 25.60 | 25.45 | 25.49 | -0.235% | 11,047 | -2.746% | |
| 2025-08-14 | 25.44 | 25.55 | 25.44 | 25.55 | +0.078% | 4,663 | -2.975% | |
| 2025-08-13 | 25.50 | 25.54 | 25.45 | 25.53 | 0.000% | 21,105 | -2.899% | |
| 2025-08-12 | 25.49 | 25.54 | 25.48 | 25.53 | -0.039% | 17,876 | -2.899% | |
| 2025-08-11 | 25.55 | 25.55 | 25.48 | 25.54 | +0.157% | 17,867 | -2.937% | |
| 2025-08-08 | 25.57 | 25.57 | 25.50 | 25.50 | -0.157% | 16,914 | -2.784% | |
| 2025-08-07 | 25.52 | 25.57 | 25.48 | 25.54 | +0.078% | 21,859 | -2.937% | |
| 2025-08-06 | 25.40 | 25.54 | 25.40 | 25.52 | 0.000% | 12,143 | -2.861% | |
| 2025-08-05 | 25.67 | 25.67 | 25.42 | 25.52 | -0.235% | 45,771 | -2.861% | |
| 2025-08-04 | 25.62 | 25.67 | 25.58 | 25.58 | -0.234% | 30,118 | -3.088% | |
| 2025-08-01 | 25.64 | 25.67 | 25.42 | 25.64 | -0.195% | 20,357 | -3.315% | |
| 2025-07-31 | 25.57 | 25.69 | 25.48 | 25.69 | +0.469% | 82,203 | -3.503% | |
| 2025-07-30 | 25.53 | 25.57 | 25.50 | 25.57 | +0.039% | 6,815 | -3.050% | |
| 2025-07-29 | 25.50 | 25.57 | 25.48 | 25.56 | +0.118% | 23,515 | -3.013% | |
| 2025-07-28 | 25.45 | 25.53 | 25.45 | 25.53 | +0.275% | 36,224 | -2.899% | |
| 2025-07-25 | 25.45 | 25.53 | 25.44 | 25.46 | -0.157% | 70,098 | -2.632% | |
| 2025-07-24 | 25.39 | 25.50 | 25.36 | 25.50 | +0.039% | 43,059 | -2.784% | |
| 2025-07-23 | 25.44 | 25.52 | 25.44 | 25.49 | -0.039% | 26,801 | -2.746% | |
| 2025-07-22 | 25.48 | 25.50 | 25.46 | 25.50 | 0.000% | 30,053 | -2.784% | |
| 2025-07-21 | 25.37 | 25.50 | 25.37 | 25.50 | +0.275% | 20,194 | -2.784% | |
| 2025-07-18 | 25.45 | 25.45 | 25.36 | 25.43 | -0.157% | 43,135 | -2.517% | |
| 2025-07-17 | 25.33 | 25.47 | 25.33 | 25.47 | +0.355% | 34,938 | -2.670% | |
| 2025-07-16 | 25.36 | 25.38 | 25.30 | 25.38 | +0.079% | 19,045 | -2.325% | |
| 2025-07-15 | 25.36 | 25.39 | 25.29 | 25.36 | +0.158% | 24,939 | -2.248% | |
| 2025-07-14 | 25.25 | 25.32 | 25.15 | 25.32 | +0.277% | 18,247 | -2.093% | |
| 2025-07-11 | 25.20 | 25.28 | 25.15 | 25.25 | +0.159% | 20,740 | -1.822% | |
| 2025-07-10 | 25.21 | 25.24 | 25.14 | 25.21 | +0.358% | 19,093 | -1.666% | |
| 2025-07-09 | 25.21 | 25.27 | 25.04 | 25.12 | -0.199% | 108,085 | -1.314% | |
| 2025-07-08 | 25.13 | 25.25 | 25.13 | 25.17 | +0.119% | 12,029 | -1.510% | |
| 2025-07-07 | 25.20 | 25.24 | 25.10 | 25.14 | -0.079% | 19,207 | -1.392% | |
| 2025-07-03 | 25.07 | 25.17 | 25.07 | 25.16 | -0.079% | 8,060 | -1.471% | |
| 2025-07-02 | 25.15 | 25.18 | 25.02 | 25.18 | +0.399% | 33,313 | -1.549% | |
| 2025-07-01 | 24.98 | 25.14 | 24.98 | 25.08 | -1.260% | 27,508 | -1.156% | Div $0.601 |
| 2025-06-30 | 25.75 | 25.80 | 25.36 | 25.40 | -1.206% | 359,675 | -2.402% | |
| 2025-06-27 | 25.78 | 25.79 | 25.71 | 25.71 | 0.000% | 6,962 | -3.578% | |
| 2025-06-26 | 25.79 | 25.80 | 25.70 | 25.71 | +0.039% | 9,487 | -3.578% | |
| 2025-06-25 | 25.81 | 25.81 | 25.69 | 25.70 | -0.542% | 24,632 | -3.541% | |
| 2025-06-24 | 25.76 | 25.84 | 25.76 | 25.84 | +0.194% | 12,735 | -4.063% | |
| 2025-06-23 | 25.70 | 25.82 | 25.70 | 25.79 | +0.039% | 36,470 | -3.877% | |
| 2025-06-20 | 25.63 | 25.87 | 25.59 | 25.78 | +0.350% | 186,446 | -3.840% | |
| 2025-06-18 | 25.60 | 25.69 | 25.60 | 25.69 | +0.195% | 13,251 | -3.503% | |
| 2025-06-17 | 25.65 | 25.65 | 25.50 | 25.64 | 0.000% | 28,508 | -3.315% | |
| 2025-06-16 | 25.56 | 25.64 | 25.47 | 25.64 | +0.313% | 15,070 | -3.315% | |
| 2025-06-13 | 25.48 | 25.56 | 25.46 | 25.56 | +0.118% | 36,591 | -3.013% | |
| 2025-06-12 | 25.50 | 25.56 | 25.47 | 25.53 | +0.196% | 22,056 | -2.899% | |
| 2025-06-11 | 25.42 | 25.50 | 25.42 | 25.48 | +0.197% | 13,496 | -2.708% | |
| 2025-06-10 | 25.47 | 25.47 | 25.41 | 25.43 | -0.137% | 15,356 | -2.517% | |
| 2025-06-09 | 25.42 | 25.49 | 25.42 | 25.46 | +0.216% | 15,036 | -2.651% | |
| 2025-06-06 | 25.47 | 25.49 | 25.40 | 25.41 | -0.079% | 25,243 | -2.440% | |
| 2025-06-05 | 25.48 | 25.48 | 25.40 | 25.43 | +0.027% | 18,434 | -2.517% | |
| 2025-06-04 | 25.38 | 25.45 | 25.38 | 25.42 | +0.407% | 10,572 | -2.490% | |
| 2025-06-03 | 25.33 | 25.43 | 25.30 | 25.32 | +0.040% | 22,213 | -2.093% | |
| 2025-06-02 | 25.25 | 25.36 | 25.17 | 25.31 | +0.397% | 42,964 | -2.055% | |
| 2025-05-30 | 25.29 | 25.46 | 25.15 | 25.21 | -1.060% | 77,022 | -1.666% | |
| 2025-05-29 | 25.31 | 25.49 | 25.31 | 25.48 | +0.039% | 7,962 | -2.708% | |
| 2025-05-28 | 25.46 | 25.48 | 25.33 | 25.47 | 0.000% | 14,681 | -2.670% |