Dark

AGNCP
AGNC Investment Corp. Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
stock NASDAQ Preferred Stock

At Close

Jul 11, 2025 3:59:30 PM EDT

25.03USD+0.441%(+0.11)12,482

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	24.8950	25.0400	24.8950	25.0300	+0.441%	12,482	0.000%
2025-07-10	24.9600	24.9700	24.8800	24.9200	-0.160%	14,003	+0.441%
2025-07-09	24.8700	24.9700	24.8450	24.9600	+0.483%	33,982	+0.280%
2025-07-08	24.8500	24.9653	24.8100	24.8400	0.000%	17,150	+0.765%
2025-07-07	24.9400	24.9400	24.8200	24.8400	-0.201%	27,314	+0.765%
2025-07-03	24.9500	24.9500	24.8600	24.8900	-0.040%	6,639	+0.562%
2025-07-02	24.8200	24.9600	24.8100	24.9000	+0.484%	50,538	+0.522%
2025-07-01	24.6700	24.8400	24.6400	24.7800	-1.314%	31,731	+1.009%
2025-06-30	25.3000	25.4500	25.1100	25.1100	-0.947%	433,570	-0.319%
2025-06-27	25.3100	25.4800	25.3100	25.3500	-0.079%	29,741	-1.262%
2025-06-26	25.4118	25.4200	25.3202	25.3700	+0.039%	41,207	-1.340%
2025-06-25	25.3850	25.4000	25.3063	25.3600	-0.157%	140,625	-1.301%
2025-06-24	25.3000	25.4400	25.3000	25.4000	+0.316%	85,211	-1.457%
2025-06-23	25.2100	25.3400	25.2100	25.3200	+0.436%	23,943	-1.145%
2025-06-20	25.2000	25.3000	25.1300	25.2100	+0.040%	34,045	-0.714%
2025-06-18	25.1200	25.2400	25.1200	25.2000	-0.040%	10,694	-0.675%
2025-06-17	25.0700	25.2100	25.0700	25.2100	+0.079%	27,269	-0.714%
2025-06-16	25.0500	25.1900	25.0500	25.1900	+0.479%	23,287	-0.635%
2025-06-13	25.0700	25.1100	25.0100	25.0700	-0.278%	77,365	-0.160%
2025-06-12	25.0300	25.1500	24.9600	25.1400	+0.560%	88,096	-0.438%
2025-06-11	24.9200	25.0200	24.8700	25.0000	+0.321%	27,663	+0.120%
2025-06-10	24.9393	24.9399	24.8200	24.9200	+0.221%	29,589	+0.441%
2025-06-09	24.8400	24.9391	24.8400	24.8650	+0.181%	18,933	+0.664%
2025-06-06	24.8900	24.8948	24.7800	24.8200	-0.281%	37,749	+0.846%
2025-06-05	24.8800	24.9100	24.8100	24.8900	+0.322%	52,241	+0.562%
2025-06-04	24.8500	24.9400	24.7720	24.8100	+0.079%	32,452	+0.887%
2025-06-03	24.8500	24.9700	24.7700	24.7904	+0.082%	146,203	+0.967%
2025-06-02	24.7600	24.8500	24.7300	24.7700	+0.283%	135,181	+1.050%
2025-05-30	24.9650	24.9650	24.6800	24.7000	-0.843%	101,039	+1.336%
2025-05-29	24.9300	24.9300	24.8501	24.9100	-0.037%	51,671	+0.482%
2025-05-28	24.9680	24.9700	24.9000	24.9192	-0.163%	18,033	+0.445%
2025-05-27	24.9300	25.0208	24.9223	24.9600	+0.241%	53,799	+0.280%
2025-05-23	24.8900	24.9000	24.8300	24.9000	-0.080%	33,748	+0.522%
2025-05-22	24.8575	24.9775	24.8100	24.9200	-0.120%	65,266	+0.441%
2025-05-21	24.9600	25.0000	24.8550	24.9500	-0.040%	26,560	+0.321%
2025-05-20	25.0300	25.0300	24.9200	24.9600	-0.180%	17,209	+0.280%
2025-05-19	24.9500	25.0600	24.8600	25.0050	-0.060%	23,819	+0.100%
2025-05-16	24.9800	25.0300	24.9100	25.0200	+0.160%	14,375	+0.040%
2025-05-15	24.9150	25.0000	24.9101	24.9800	+0.321%	47,567	+0.200%
2025-05-14	24.9485	24.9499	24.8400	24.9000	0.000%	39,568	+0.522%
2025-05-13	24.9500	24.9500	24.8600	24.9000	-0.320%	9,723	+0.522%
2025-05-12	24.9700	24.9900	24.9000	24.9800	+0.080%	16,892	+0.200%
2025-05-09	24.9300	24.9700	24.8700	24.9600	+0.201%	18,164	+0.280%
2025-05-08	24.8274	24.9500	24.8100	24.9100	+0.040%	11,687	+0.482%
2025-05-07	24.9000	24.9000	24.8037	24.9000	-0.120%	10,855	+0.522%
2025-05-06	24.9500	24.9800	24.8500	24.9300	-0.120%	7,350	+0.401%
2025-05-05	24.8900	25.0000	24.8000	24.9600	+0.524%	46,936	+0.280%
2025-05-02	24.9400	24.9400	24.7339	24.8300	-0.361%	22,025	+0.805%
2025-05-01	24.6100	24.9400	24.6100	24.9200	+0.850%	73,671	+0.441%
2025-04-30	24.6000	24.7800	24.6000	24.7100	+0.243%	28,125	+1.295%
2025-04-29	24.6300	24.7000	24.5800	24.6500	0.000%	23,517	+1.542%
2025-04-28	24.5700	24.6700	24.5400	24.6500	+0.203%	19,463	+1.542%
2025-04-25	24.5600	24.6400	24.5000	24.6000	+0.326%	11,003	+1.748%
2025-04-24	24.4600	24.6100	24.3861	24.5200	+0.698%	19,333	+2.080%
2025-04-23	24.3200	24.4000	24.2235	24.3500	+0.786%	22,757	+2.793%
2025-04-22	24.1400	24.2700	23.9700	24.1600	+0.457%	38,495	+3.601%
2025-04-21	24.1700	24.2000	23.9604	24.0500	-0.496%	41,943	+4.075%
2025-04-17	24.0500	24.2200	23.9800	24.1700	+0.795%	48,949	+3.558%
2025-04-16	23.9900	24.1499	23.9000	23.9794	+0.123%	72,771	+4.381%
2025-04-15	24.1300	24.1500	23.5500	23.9500	-1.156%	60,743	+4.509%
2025-04-14	23.8000	24.2300	23.4500	24.2300	+2.669%	71,566	+3.302%
2025-04-11	24.1800	24.1800	23.3700	23.6000	-1.585%	85,073	+6.059%
2025-04-10	24.1900	24.2076	23.7600	23.9800	-1.195%	68,888	+4.379%
2025-04-09	24.2800	24.2900	23.5000	24.2700	+0.372%	103,208	+3.131%
2025-04-08	24.2600	24.4700	24.1000	24.1800	+0.750%	73,193	+3.515%
2025-04-07	24.2800	24.2999	23.7450	24.0000	-2.320%	217,744	+4.292%
2025-04-04	24.7500	24.7601	24.5000	24.5700	-1.325%	168,310	+1.872%
2025-04-03	24.8900	24.9900	24.8252	24.9000	-0.320%	143,232	+0.522%
2025-04-02	25.0200	25.0700	24.9667	24.9800	-0.279%	27,986	+0.200%
2025-04-01	25.0400	25.1400	25.0200	25.0500	-0.831%	41,120	-0.080%
2025-03-31	25.3000	25.3714	25.2500	25.2600	-0.119%	250,501	-0.911%
2025-03-28	25.3300	25.3600	25.2900	25.2900	-0.158%	51,281	-1.028%
2025-03-27	25.3400	25.3550	25.3000	25.3300	-0.118%	79,412	-1.184%
2025-03-26	25.3600	25.4000	25.3300	25.3600	0.000%	16,402	-1.301%
2025-03-25	25.3600	25.4158	25.3500	25.3600	-0.118%	14,954	-1.301%
2025-03-24	25.4100	25.4800	25.3735	25.3900	-0.083%	20,727	-1.418%
2025-03-21	25.4000	25.4400	25.4000	25.4110	+0.004%	13,223	-1.499%
2025-03-20	25.3600	25.4300	25.3600	25.4100	+0.039%	19,985	-1.495%
2025-03-19	25.3600	25.4000	25.3000	25.4000	+0.356%	23,851	-1.457%
2025-03-18	25.3700	25.3700	25.2800	25.3100	-0.236%	38,031	-1.106%
2025-03-17	25.3400	25.4000	25.3000	25.3700	+0.277%	126,099	-1.340%
2025-03-14	25.2600	25.3199	25.2600	25.3000	+0.158%	17,560	-1.067%
2025-03-13	25.3000	25.3250	25.2500	25.2600	+0.079%	30,077	-0.911%
2025-03-12	25.3001	25.3100	25.2251	25.2400	-0.273%	13,019	-0.832%
2025-03-11	25.2900	25.3092	25.1800	25.3092	+0.155%	60,758	-1.103%
2025-03-10	25.2500	25.3573	25.2500	25.2700	+0.040%	12,515	-0.950%
2025-03-07	25.2650	25.3299	25.2600	25.2600	0.000%	18,566	-0.911%
2025-03-06	25.2700	25.3400	25.2000	25.2600	-0.079%	24,469	-0.911%
2025-03-05	25.2250	25.2950	25.2000	25.2800	+0.238%	15,772	-0.989%
2025-03-04	25.2200	25.2999	25.1600	25.2200	+0.079%	10,935	-0.753%
2025-03-03	25.2296	25.2900	25.1831	25.2000	-0.158%	23,325	-0.675%
2025-02-28	25.2500	25.2500	25.1798	25.2400	-0.040%	28,079	-0.832%
2025-02-27	25.1600	25.2900	25.1600	25.2500	-0.079%	15,420	-0.871%
2025-02-26	25.1500	25.2800	25.1500	25.2700	+0.079%	32,578	-0.950%
2025-02-25	25.1399	25.2500	25.1220	25.2500	+0.438%	23,087	-0.871%
2025-02-24	25.0100	25.1400	25.0100	25.1400	+0.560%	25,942	-0.438%
2025-02-21	25.0500	25.0900	25.0000	25.0000	-0.359%	40,238	+0.120%
2025-02-20	25.0800	25.0900	25.0200	25.0900	+0.240%	25,114	-0.239%
2025-02-19	25.0700	25.0800	25.0300	25.0300	-0.160%	37,981	0.000%
2025-02-18	24.9800	25.0800	24.9800	25.0700	+0.120%	37,632	-0.160%
2025-02-14	24.9600	25.0400	24.9420	25.0400	+0.361%	47,795	-0.040%
2025-02-13	24.9000	24.9600	24.9000	24.9500	+0.080%	68,375	+0.321%
2025-02-12	24.9500	24.9600	24.9089	24.9300	-0.160%	45,439	+0.401%
2025-02-11	24.9500	25.0000	24.9500	24.9700	+0.080%	24,705	+0.240%
2025-02-10	24.9300	24.9900	24.9300	24.9500	+0.040%	23,686	+0.321%
2025-02-07	24.8700	24.9700	24.8700	24.9400	+0.362%	84,609	+0.361%
2025-02-06	24.9800	24.9900	24.8400	24.8500	-0.121%	219,325	+0.724%
2025-02-05	24.9500	24.9899	24.8501	24.8800	-0.201%	55,624	+0.603%
2025-02-04	24.8500	24.9600	24.8100	24.9300	+0.646%	27,426	+0.401%
2025-02-03	24.7300	24.8200	24.7300	24.7700	+0.162%	39,544	+1.050%
2025-01-31	24.7500	24.9300	24.7300	24.7300	+0.121%	99,613	+1.213%
2025-01-30	24.8000	24.9300	24.6800	24.7000	-0.363%	165,202	+1.336%
2025-01-29	24.9100	25.0000	24.7900	24.7901	-0.321%	127,755	+0.968%
2025-01-28	24.8191	24.8714	24.8000	24.8700	+0.080%	26,393	+0.643%
2025-01-27	24.8100	24.8600	24.7853	24.8500	+0.323%	35,127	+0.724%
2025-01-24	24.7600	24.8100	24.7300	24.7700	+0.202%	29,891	+1.050%
2025-01-23	24.8100	24.8200	24.7200	24.7200	-0.262%	45,489	+1.254%
2025-01-22	24.7000	24.8600	24.7000	24.7850	+0.141%	16,792	+0.989%
2025-01-21	24.6900	24.8000	24.6458	24.7500	+0.385%	57,133	+1.131%
2025-01-17	24.7000	24.7250	24.6500	24.6550	+0.020%	80,912	+1.521%
2025-01-16	24.7500	24.8600	24.6500	24.6500	-0.162%	123,296	+1.542%
2025-01-15	24.7100	24.7500	24.6700	24.6900	0.000%	48,393	+1.377%
2025-01-14	24.7700	24.7900	24.6500	24.6900	0.000%	46,073	+1.377%
2025-01-13	24.5600	24.7400	24.5200	24.6900	+0.529%	115,673	+1.377%
2025-01-10	24.6100	24.6100	24.5100	24.5600	-0.203%	58,787	+1.914%
2025-01-08	24.6700	24.7100	24.6000	24.6100	-0.041%	38,927	+1.707%
2025-01-07	24.6700	24.7800	24.6100	24.6200	-0.364%	36,441	+1.665%
2025-01-06	24.6800	24.7650	24.6501	24.7100	+0.122%	24,864	+1.295%
2025-01-03	24.6600	24.7500	24.6600	24.6800	-0.081%	25,016	+1.418%
2025-01-02	24.7400	24.7900	24.6500	24.7000	+0.244%	56,326	+1.336%
2024-12-31	24.5500	24.9317	24.5500	24.6400	-1.361%	208,693	+1.583%
2024-12-30	24.9500	24.9800	24.8800	24.9800	+0.120%	92,911	+0.200%
2024-12-27	24.9000	24.9500	24.7600	24.9500	+0.201%	28,776	+0.321%
2024-12-26	24.9200	24.9396	24.8500	24.9000	0.000%	18,018	+0.522%
2024-12-24	24.8500	24.9300	24.8300	24.9000	0.000%	15,981	+0.522%
2024-12-23	24.8800	24.9130	24.8000	24.9000	+0.242%	75,337	+0.522%
2024-12-20	24.9000	24.9340	24.8000	24.8400	-0.241%	27,642	+0.765%
2024-12-19	24.8400	24.9200	24.7100	24.9000	+0.282%	77,231	+0.522%
2024-12-18	24.7100	24.9000	24.7100	24.8300	+0.202%	27,038	+0.805%
2024-12-17	24.8300	24.9000	24.7600	24.7800	0.000%	10,535	+1.009%
2024-12-16	24.7500	24.8940	24.7200	24.7800	+0.324%	25,755	+1.009%
2024-12-13	24.7200	24.7500	24.6800	24.7000	-0.081%	24,110	+1.336%
2024-12-12	24.7500	24.8100	24.6900	24.7200	-0.121%	33,693	+1.254%
2024-12-11	24.7500	24.9300	24.7300	24.7500	0.000%	14,707	+1.131%
2024-12-10	24.8100	24.8759	24.7300	24.7500	+0.040%	22,693	+1.131%
2024-12-09	24.7100	24.8502	24.7100	24.7400	0.000%	23,399	+1.172%
2024-12-06	24.7500	24.7700	24.7100	24.7400	+0.121%	17,494	+1.172%
2024-12-05	24.6800	24.7600	24.6700	24.7100	+0.122%	46,012	+1.295%
2024-12-04	24.7260	24.8400	24.6800	24.6800	0.000%	53,931	+1.418%
2024-12-03	24.7000	24.7400	24.6800	24.6800	0.000%	18,229	+1.418%
2024-12-02	24.6000	24.7200	24.6000	24.6800	+0.570%	49,646	+1.418%
2024-11-29	24.8050	24.8600	24.4600	24.5400	-0.728%	167,466	+1.997%
2024-11-27	24.7000	24.8399	24.6500	24.7200	-0.202%	12,444	+1.254%
2024-11-26	24.5500	24.7700	24.5200	24.7700	+0.896%	47,466	+1.050%
2024-11-25	24.6900	24.8100	24.5300	24.5500	0.000%	29,363	+1.955%
2024-11-22	24.7000	24.8200	24.5400	24.5500	-0.486%	48,881	+1.955%
2024-11-21	24.8150	24.9267	24.6500	24.6700	-0.202%	27,726	+1.459%
2024-11-20	24.9585	24.9585	24.6500	24.7200	-0.643%	31,896	+1.254%
2024-11-19	24.8800	24.9100	24.8700	24.8800	+0.121%	13,919	+0.603%
2024-11-18	24.8800	25.0500	24.8300	24.8500	-0.281%	130,022	+0.724%
2024-11-15	24.9300	24.9900	24.9000	24.9200	-0.080%	174,570	+0.441%
2024-11-14	24.9400	25.0200	24.9300	24.9400	-0.040%	76,618	+0.361%
2024-11-13	24.9200	24.9879	24.9000	24.9500	-0.040%	31,401	+0.321%
2024-11-12	24.9280	24.9800	24.8900	24.9600	+0.443%	99,831	+0.280%
2024-11-11	24.8800	24.9880	24.7000	24.8500	-0.560%	36,384	+0.724%
2024-11-08	24.6639	24.9900	24.6639	24.9900	+0.766%	52,652	+0.160%
2024-11-07	24.7500	24.9001	24.7300	24.8000	+0.162%	25,001	+0.927%
2024-11-06	24.7000	24.8299	24.6500	24.7600	-0.040%	52,657	+1.090%
2024-11-05	24.6900	24.8815	24.6601	24.7700	-0.161%	19,892	+1.050%
2024-11-04	24.7300	24.8700	24.7100	24.8100	+0.242%	15,782	+0.887%
2024-11-01	24.7500	24.7500	24.6400	24.7500	0.000%	47,756	+1.131%
2024-10-31	24.6900	24.7800	24.6000	24.7500	+0.243%	55,838	+1.131%
2024-10-30	24.6531	24.7000	24.6400	24.6900	+0.122%	29,115	+1.377%
2024-10-29	24.6700	24.6701	24.5700	24.6600	+0.041%	43,916	+1.500%
2024-10-28	24.5700	24.6750	24.5700	24.6500	+0.041%	33,177	+1.542%
2024-10-25	24.6300	24.6600	24.6300	24.6400	0.000%	56,275	+1.583%
2024-10-24	24.6400	24.6460	24.5700	24.6400	+0.244%	79,108	+1.583%
2024-10-23	24.5200	24.7000	24.5100	24.5800	-0.081%	65,155	+1.831%
2024-10-22	24.5600	24.6424	24.5500	24.6000	+0.041%	17,773	+1.748%
2024-10-21	24.5000	24.6000	24.5000	24.5900	+0.041%	36,501	+1.789%
2024-10-18	24.4700	24.6000	24.4700	24.5800	+0.122%	38,835	+1.831%
2024-10-17	24.4001	24.7100	24.4001	24.5500	+0.491%	120,447	+1.955%
2024-10-16	24.4000	24.5000	24.4000	24.4300	+0.041%	18,353	+2.456%
2024-10-15	24.4800	24.5900	24.3700	24.4200	-0.123%	37,737	+2.498%
2024-10-14	24.3900	24.4900	24.3900	24.4500	+0.287%	17,467	+2.372%
2024-10-11	24.3500	24.3800	24.3300	24.3800	+0.210%	20,102	+2.666%
2024-10-10	24.3536	24.3536	24.2700	24.3289	-0.128%	17,160	+2.882%
2024-10-09	24.3682	24.4000	24.3500	24.3600	+0.041%	10,436	+2.750%
2024-10-08	24.2400	24.3500	24.1800	24.3500	+0.454%	30,437	+2.793%
2024-10-07	24.2500	24.2900	24.2000	24.2400	+0.083%	39,238	+3.259%
2024-10-04	24.3500	24.3700	24.1100	24.2200	-0.697%	61,119	+3.344%
2024-10-03	24.3800	24.4800	24.2900	24.3900	+0.041%	123,923	+2.624%
2024-10-02	24.3100	24.4100	24.3100	24.3800	-0.164%	40,109	+2.666%
2024-10-01	24.3400	24.4400	24.2400	24.4200	-0.408%	36,607	+2.498%
2024-09-30	24.6700	24.8500	24.3900	24.5200	-1.169%	243,714	+2.080%
2024-09-27	24.8400	24.8800	24.7300	24.8100	-0.081%	59,215	+0.887%
2024-09-26	24.8100	24.8885	24.8100	24.8300	-0.281%	25,336	+0.805%
2024-09-25	24.8450	24.9000	24.8450	24.9000	+0.080%	8,333	+0.522%
2024-09-24	24.8000	24.9900	24.8000	24.8800	+0.080%	40,272	+0.603%
2024-09-23	24.8320	24.9900	24.8100	24.8600	-0.121%	37,475	+0.684%
2024-09-20	24.8700	24.9200	24.7900	24.8900	+0.282%	52,993	+0.562%
2024-09-19	24.8100	24.9000	24.7300	24.8200	+0.608%	60,364	+0.846%
2024-09-18	24.7461	24.8500	24.6700	24.6700	-0.081%	23,373	+1.459%
2024-09-17	24.7000	24.7276	24.6246	24.6900	+0.244%	23,657	+1.377%
2024-09-16	24.3500	24.7000	24.3500	24.6300	+0.531%	50,936	+1.624%
2024-09-13	24.5000	24.5412	24.4751	24.5000	+0.041%	19,808	+2.163%
2024-09-12	24.3800	24.5400	24.3800	24.4900	+0.740%	26,914	+2.205%
2024-09-11	24.5000	24.5000	24.3000	24.3100	-0.776%	24,956	+2.962%
2024-09-10	24.5825	24.5825	24.4000	24.5000	-0.122%	23,181	+2.163%
2024-09-09	24.4700	24.5600	24.4290	24.5300	+0.947%	50,917	+2.038%
2024-09-06	24.2400	24.3000	24.2400	24.3000	+0.248%	15,808	+3.004%
2024-09-05	24.2500	24.2700	24.2300	24.2400	-0.041%	22,659	+3.259%
2024-09-04	24.1700	24.2500	24.1600	24.2500	+0.414%	26,349	+3.216%
2024-09-03	24.0500	24.2200	24.0500	24.1500	+0.041%	18,764	+3.644%
2024-08-30	24.1350	24.1900	24.0700	24.1400	+0.041%	141,065	+3.687%
2024-08-29	24.1100	24.2000	24.1100	24.1300	0.000%	249,703	+3.730%
2024-08-28	24.1200	24.1400	24.0900	24.1300	-0.041%	25,386	+3.730%
2024-08-27	24.2000	24.2335	24.1200	24.1400	-0.454%	21,507	+3.687%
2024-08-26	24.1800	24.2500	24.1107	24.2500	+0.207%	23,324	+3.216%
2024-08-23	24.2400	24.2400	24.1400	24.2000	+0.207%	16,898	+3.430%
2024-08-22	24.1100	24.2050	24.1000	24.1500	-0.124%	15,733	+3.644%
2024-08-21	24.1397	24.2400	24.1101	24.1800	-0.083%	15,211	+3.515%
2024-08-20	24.1500	24.2000	24.0800	24.2000	+0.207%	20,181	+3.430%
2024-08-19	24.1300	24.2000	24.0900	24.1500	-0.165%	18,337	+3.644%
2024-08-16	24.1600	24.1900	24.0600	24.1900	+0.083%	22,724	+3.473%
2024-08-15	24.0100	24.1700	24.0000	24.1700	+0.666%	8,909	+3.558%
2024-08-14	24.0700	24.1500	24.0100	24.0100	-0.208%	19,409	+4.248%
2024-08-13	24.0600	24.0800	23.9600	24.0600	0.000%	25,801	+4.032%
2024-08-12	24.0400	24.0900	24.0107	24.0600	-0.455%	35,261	+4.032%
2024-08-09	23.9600	24.1700	23.9549	24.1700	+0.792%	28,069	+3.558%
2024-08-08	23.9100	23.9800	23.8601	23.9800	0.000%	18,916	+4.379%
2024-08-07	23.9101	23.9900	23.9101	23.9800	+0.461%	10,603	+4.379%
2024-08-06	23.8200	23.9899	23.8200	23.8700	+0.210%	35,039	+4.860%
2024-08-05	23.7000	24.0800	23.7000	23.8200	-0.956%	33,556	+5.080%
2024-08-02	24.1500	24.1600	24.0500	24.0500	-0.207%	21,046	+4.075%
2024-08-01	24.0700	24.1700	24.0400	24.1000	+0.208%	24,970	+3.859%
2024-07-31	24.0100	24.0899	24.0100	24.0500	0.000%	88,256	+4.075%
2024-07-30	24.0500	24.0700	24.0300	24.0500	0.000%	37,534	+4.075%
2024-07-29	24.0500	24.1100	24.0500	24.0500	+0.083%	19,114	+4.075%
2024-07-26	24.1000	24.1000	24.0200	24.0300	-0.249%	16,640	+4.161%
2024-07-25	24.1200	24.1200	24.0500	24.0900	+0.125%	44,039	+3.902%
2024-07-24	24.1000	24.1402	24.0500	24.0600	-0.166%	43,698	+4.032%
2024-07-23	24.1500	24.1700	24.0400	24.1000	-0.290%	131,572	+3.859%
2024-07-22	24.1800	24.2000	24.1500	24.1700	-0.165%	29,047	+3.558%
2024-07-19	24.1000	24.2100	24.1000	24.2100	+0.041%	139,433	+3.387%
2024-07-18	24.2000	24.2400	24.1500	24.2000	+0.253%	37,213	+3.430%
2024-07-17	24.0300	24.2000	24.0300	24.1390	+0.120%	24,572	+3.691%
2024-07-16	24.0500	24.1367	24.0300	24.1100	+0.416%	16,202	+3.816%
2024-07-15	24.1800	24.2000	23.9700	24.0100	-0.291%	125,241	+4.248%
2024-07-12	24.1000	24.2400	24.0600	24.0800	+0.083%	16,969	+3.945%
2024-07-11	24.1000	24.1200	24.0566	24.0600	0.000%	11,323	+4.032%
2024-07-10	24.1000	24.1000	24.0000	24.0600	-0.331%	49,079	+4.032%
2024-07-09	24.1000	24.1607	24.0763	24.1400	+0.333%	29,192	+3.687%
2024-07-08	24.1500	24.1500	24.0300	24.0600	-0.579%	13,385	+4.032%
2024-07-05	24.1111	24.2200	24.0801	24.2000	0.000%	11,956	+3.430%
2024-07-03	24.1000	24.2000	24.0630	24.2000	+0.207%	18,826	+3.430%
2024-07-02	23.8500	24.1600	23.8500	24.1500	+1.173%	66,434	+3.644%
2024-07-01	23.8800	23.9400	23.7400	23.8700	-1.077%	42,072	+4.860%
2024-06-28	24.1700	24.2500	24.1200	24.1300	-0.372%	80,344	+3.730%
2024-06-27	24.1500	24.2200	24.1100	24.2200	+0.373%	14,340	+3.344%
2024-06-26	24.2300	24.2350	24.0300	24.1300	-0.330%	29,226	+3.730%
2024-06-25	24.1980	24.2500	24.0300	24.2100	+0.290%	348,745	+3.387%
2024-06-24	23.9900	24.1500	23.9900	24.1400	+0.374%	31,663	+3.687%
2024-06-21	24.0757	24.1399	24.0401	24.0500	-0.538%	53,418	+4.075%
2024-06-20	24.0000	24.1800	23.9800	24.1800	+0.041%	55,556	+3.515%
2024-06-18	24.1800	24.1899	24.1400	24.1700	-0.041%	217,415	+3.558%
2024-06-17	24.1000	24.1892	24.1000	24.1800	-0.041%	24,236	+3.515%
2024-06-14	24.1500	24.1900	24.1000	24.1900	+0.126%	71,333	+3.473%
2024-06-13	24.1500	24.1714	24.1200	24.1595	+0.039%	32,566	+3.603%
2024-06-12	24.1201	24.2000	24.1200	24.1500	+0.207%	53,609	+3.644%
2024-06-11	23.9200	24.1299	23.9000	24.1000	+0.083%	44,038	+3.859%
2024-06-10	24.0345	24.1250	24.0345	24.0800	-0.414%	9,908	+3.945%
2024-06-07	24.0600	24.2050	24.0600	24.1800	+0.166%	65,600	+3.515%
2024-06-06	24.1200	24.1800	24.1000	24.1400	0.000%	80,675	+3.687%
2024-06-05	24.0936	24.1980	24.0936	24.1400	0.000%	83,409	+3.687%
2024-06-04	24.0562	24.1999	24.0500	24.1400	+0.249%	49,957	+3.687%
2024-06-03	24.0350	24.1697	24.0200	24.0800	+0.125%	144,717	+3.945%
2024-05-31	23.9200	24.2000	23.9200	24.0500	+0.127%	94,680	+4.075%
2024-05-30	23.9061	24.0700	23.9061	24.0194	+0.206%	16,262	+4.207%
2024-05-29	23.9050	23.9700	23.8300	23.9700	+0.042%	34,533	+4.422%
2024-05-28	23.9200	23.9600	23.8400	23.9600	+0.084%	20,947	+4.466%
2024-05-24	24.0000	24.0789	23.9000	23.9400	-0.208%	28,356	+4.553%
2024-05-23	24.0500	24.0600	23.9400	23.9900	-0.415%	45,354	+4.335%
2024-05-22	24.1000	24.1000	24.0100	24.0900	-0.041%	14,807	+3.902%
2024-05-21	24.0000	24.1000	23.9700	24.1000	+0.417%	35,730	+3.859%
2024-05-20	24.0000	24.0277	23.9103	24.0000	-0.703%	32,004	+4.292%
2024-05-17	24.0000	24.1700	23.9500	24.1700	+0.541%	41,180	+3.558%
2024-05-16	24.0000	24.0600	23.9950	24.0400	+0.042%	41,004	+4.118%
2024-05-15	23.9200	24.0500	23.9000	24.0300	+0.755%	109,072	+4.161%
2024-05-14	23.7801	23.9173	23.7800	23.8500	+0.168%	35,181	+4.948%
2024-05-13	23.8900	23.9200	23.8100	23.8100	-0.293%	15,868	+5.124%
2024-05-10	23.8100	23.9000	23.6600	23.8800	+0.084%	58,328	+4.816%
2024-05-09	23.7400	23.8900	23.7400	23.8600	+0.084%	21,181	+4.904%
2024-05-08	23.6900	23.9200	23.6900	23.8400	-0.251%	18,152	+4.992%
2024-05-07	23.7800	23.9650	23.7800	23.9000	-0.125%	53,849	+4.728%
2024-05-06	23.8300	23.9500	23.7900	23.9300	+0.293%	40,563	+4.597%
2024-05-03	23.9000	23.9100	23.7817	23.8600	+0.126%	59,978	+4.904%
2024-05-02	23.6000	23.8700	23.5601	23.8300	+0.975%	88,894	+5.036%
2024-05-01	23.2800	23.6300	23.2800	23.6000	+1.027%	60,939	+6.059%
2024-04-30	23.2900	23.3600	23.0600	23.3600	+0.777%	376,555	+7.149%
2024-04-29	23.2000	23.3000	23.0600	23.1800	-0.215%	79,286	+7.981%
2024-04-26	23.1600	23.2800	23.1600	23.2300	+0.043%	63,939	+7.749%
2024-04-25	23.1700	23.3156	23.0800	23.2200	-0.258%	130,864	+7.795%
2024-04-24	23.1600	23.4100	23.1600	23.2800	+0.172%	40,193	+7.517%
2024-04-23	23.2300	23.3725	23.2000	23.2400	+0.086%	24,645	+7.702%
2024-04-22	23.4000	23.4000	23.2100	23.2200	-0.386%	50,422	+7.795%
2024-04-19	23.3100	23.3225	23.2700	23.3100	0.000%	19,682	+7.379%
2024-04-18	23.3650	23.4000	23.2700	23.3100	-0.682%	43,869	+7.379%
2024-04-17	23.4800	23.4943	23.3700	23.4700	+0.043%	79,477	+6.647%
2024-04-16	23.3200	23.4900	23.3000	23.4600	+0.256%	39,718	+6.692%
2024-04-15	23.4800	23.5190	23.2500	23.4000	+0.043%	108,559	+6.966%
2024-04-12	23.4200	23.5100	23.3900	23.3900	-0.043%	33,421	+7.012%
2024-04-11	23.4400	23.4400	23.3700	23.4000	+0.128%	48,350	+6.966%
2024-04-10	23.4000	23.4800	23.3500	23.3700	-0.680%	59,216	+7.103%
2024-04-09	23.4500	23.5500	23.4500	23.5300	+0.256%	62,921	+6.375%
2024-04-08	23.3300	23.5000	23.3201	23.4700	+0.686%	18,401	+6.647%
2024-04-05	23.5000	23.5800	23.3100	23.3100	-0.935%	41,338	+7.379%
2024-04-04	23.4750	23.5700	23.4660	23.5300	+0.298%	28,446	+6.375%
2024-04-03	23.2210	23.5062	23.2210	23.4600	+0.773%	75,814	+6.692%
2024-04-02	23.2500	23.3500	23.1500	23.2800	+0.129%	90,299	+7.517%
2024-04-01	23.1400	23.3500	23.1400	23.2500	+1.263%	73,587	+7.656%
2024-03-28	23.4700	23.5500	22.9100	22.9600	-3.529%	162,679	+9.016%
2024-03-27	23.8001	23.8700	23.7300	23.8000	-0.084%	43,755	+5.168%
2024-03-26	23.8000	23.8500	23.7500	23.8200	+0.210%	39,582	+5.080%
2024-03-25	23.7450	23.7800	23.6800	23.7700	-0.042%	22,863	+5.301%
2024-03-22	23.7400	23.7867	23.7020	23.7800	+0.084%	13,822	+5.257%
2024-03-21	23.6750	23.8200	23.6300	23.7600	+0.465%	57,006	+5.345%
2024-03-20	23.7100	23.7100	23.5900	23.6500	+0.042%	53,177	+5.835%
2024-03-19	23.6800	23.7500	23.6400	23.6400	-0.253%	81,761	+5.880%
2024-03-18	23.5900	23.7000	23.5400	23.7000	+0.381%	35,765	+5.612%
2024-03-15	23.5600	23.6100	23.5000	23.6100	-0.169%	71,534	+6.014%
2024-03-14	23.5000	23.6500	23.4501	23.6500	+0.638%	63,793	+5.835%
2024-03-13	23.5000	23.5500	23.4500	23.5000	-0.073%	70,672	+6.511%
2024-03-12	23.4500	23.5499	23.4500	23.5171	+0.158%	36,020	+6.433%
2024-03-11	23.4250	23.5486	23.3001	23.4800	+0.085%	15,524	+6.601%
2024-03-08	23.4200	23.5194	23.3401	23.4600	-0.043%	37,676	+6.692%
2024-03-07	23.5100	23.5100	23.4002	23.4700	+0.128%	27,684	+6.647%
2024-03-06	23.3800	23.4800	23.2500	23.4400	+0.128%	29,102	+6.783%
2024-03-05	23.4000	23.4887	23.3000	23.4100	-0.341%	40,929	+6.920%
2024-03-04	23.5000	23.5200	23.3200	23.4900	-0.043%	62,784	+6.556%
2024-03-01	23.5000	23.5795	23.4700	23.5000	-0.043%	21,995	+6.511%
2024-02-29	23.6400	23.7500	23.5100	23.5100	-0.676%	93,513	+6.465%
2024-02-28	23.6350	23.7000	23.6000	23.6700	-0.127%	28,961	+5.746%
2024-02-27	23.6000	23.7200	23.5814	23.7000	+0.254%	26,542	+5.612%
2024-02-26	23.7300	23.7300	23.5500	23.6400	-0.169%	15,827	+5.880%
2024-02-23	23.4400	23.7200	23.4000	23.6800	+1.153%	41,746	+5.701%
2024-02-22	23.2501	23.4300	23.2000	23.4100	+0.818%	36,049	+6.920%
2024-02-21	23.4300	23.4500	23.2000	23.2200	-1.023%	20,013	+7.795%
2024-02-20	23.2500	23.4600	23.2000	23.4600	+0.428%	29,581	+6.692%
2024-02-16	23.2394	23.3600	23.1200	23.3600	+0.301%	30,908	+7.149%
2024-02-15	23.1500	23.3699	23.0550	23.2900	+0.388%	41,691	+7.471%
2024-02-14	23.2400	23.2400	23.1200	23.2000	-0.386%	21,248	+7.888%
2024-02-13	23.1900	23.4000	23.0900	23.2900	-0.682%	25,843	+7.471%
2024-02-12	23.4700	23.5300	23.3395	23.4500	+0.299%	54,784	+6.738%
2024-02-09	23.2100	23.4100	23.1950	23.3800	+0.732%	49,831	+7.057%
2024-02-08	23.0900	23.2400	23.0300	23.2100	+0.520%	29,580	+7.841%
2024-02-07	23.2000	23.2000	23.0900	23.0900	-0.431%	29,546	+8.402%
2024-02-06	23.0901	23.2200	23.0901	23.1900	+0.433%	37,073	+7.934%
2024-02-05	23.2300	23.2400	23.0900	23.0900	-0.688%	31,334	+8.402%
2024-02-02	23.2400	23.3299	23.1650	23.2500	-0.257%	32,829	+7.656%
2024-02-01	23.1400	23.4200	23.0900	23.3100	+0.953%	56,608	+7.379%
2024-01-31	23.0500	23.2200	23.0400	23.0900	-0.087%	32,055	+8.402%
2024-01-30	22.9200	23.1100	22.9200	23.1100	+0.478%	31,138	+8.308%
2024-01-29	23.0600	23.0600	22.8500	23.0000	-0.260%	56,064	+8.826%
2024-01-26	23.0212	23.0600	22.9000	23.0600	+0.348%	24,317	+8.543%
2024-01-25	22.8500	23.0800	22.8500	22.9800	+0.437%	77,441	+8.921%
2024-01-24	22.8400	22.9500	22.8100	22.8800	+0.059%	18,857	+9.397%
2024-01-23	22.8200	22.9100	22.6500	22.8665	+0.028%	14,560	+9.461%
2024-01-22	22.7500	22.8700	22.6700	22.8600	+0.131%	42,712	+9.493%
2024-01-19	22.4950	22.8300	22.4320	22.8300	+0.795%	21,003	+9.636%