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
stockNASDAQPreferred Stock
At CloseNov 13, 2026 3:59:41 PM EST
24.15USD-0.165%(-0.04)61,608
After-hoursNov 13, 2026 4:00:30 PM EST
24.11USD-0.166%(-0.04)
AGNCP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 24.22 | 24.22 | 24.05 | 24.11 | -0.331% | 61,608 | 0.000% | |
| 2026-11-12 | 24.56 | 24.56 | 24.18 | 24.19 | -1.866% | 86,130 | -0.331% | |
| 2026-11-11 | 24.58 | 24.70 | 24.51 | 24.65 | +0.081% | 36,413 | -2.191% | |
| 2026-11-10 | 24.68 | 24.69 | 24.50 | 24.63 | 0.000% | 69,128 | -2.111% | |
| 2026-11-09 | 24.48 | 24.67 | 24.47 | 24.63 | +0.777% | 64,271 | -2.111% | |
| 2026-11-06 | 24.47 | 24.49 | 24.36 | 24.44 | 0.000% | 50,066 | -1.350% | |
| 2026-11-05 | 24.59 | 24.59 | 24.37 | 24.44 | -0.123% | 27,651 | -1.350% | |
| 2026-11-04 | 24.38 | 24.55 | 24.35 | 24.47 | +0.762% | 39,325 | -1.471% | |
| 2026-11-03 | 24.45 | 24.45 | 24.26 | 24.29 | -0.144% | 14,960 | -0.721% | |
| 2026-11-02 | 24.45 | 24.45 | 24.25 | 24.32 | 0.000% | 29,004 | -0.863% | |
| 2026-10-30 | 24.42 | 24.42 | 24.30 | 24.32 | -0.410% | 151,608 | -0.863% | |
| 2026-10-29 | 24.39 | 24.53 | 24.34 | 24.42 | -0.245% | 170,212 | -1.269% | |
| 2026-10-28 | 24.50 | 24.58 | 24.42 | 24.48 | +0.123% | 164,797 | -1.511% | |
| 2026-10-27 | 24.50 | 24.52 | 24.40 | 24.45 | -0.163% | 57,043 | -1.391% | |
| 2026-10-26 | 24.65 | 24.73 | 24.45 | 24.49 | -0.649% | 58,487 | -1.552% | |
| 2026-10-23 | 24.64 | 24.83 | 24.58 | 24.65 | -0.081% | 65,523 | -2.191% | |
| 2026-10-22 | 24.61 | 24.68 | 24.55 | 24.67 | 0.000% | 42,476 | -2.270% | |
| 2026-10-21 | 24.66 | 24.68 | 24.56 | 24.67 | +0.041% | 47,737 | -2.270% | |
| 2026-10-20 | 24.65 | 24.75 | 24.61 | 24.66 | -0.020% | 51,245 | -2.230% | |
| 2026-10-19 | 24.76 | 24.76 | 24.56 | 24.66 | -0.504% | 47,562 | -2.250% | |
| 2026-10-16 | 24.73 | 24.88 | 24.67 | 24.79 | 0.000% | 122,840 | -2.743% | |
| 2026-10-15 | 24.81 | 24.83 | 24.68 | 24.79 | +0.568% | 32,409 | -2.743% | |
| 2026-10-14 | 24.54 | 24.72 | 24.54 | 24.65 | -0.323% | 59,963 | -2.191% | |
| 2026-10-13 | 24.64 | 24.73 | 24.50 | 24.73 | +0.774% | 70,607 | -2.507% | |
| 2026-10-12 | 24.67 | 24.67 | 24.51 | 24.54 | -0.122% | 28,295 | -1.752% | |
| 2026-10-09 | 24.50 | 24.59 | 24.40 | 24.57 | +0.409% | 106,647 | -1.872% | |
| 2026-10-08 | 24.13 | 24.50 | 24.13 | 24.47 | +1.451% | 146,115 | -1.471% | |
| 2026-10-07 | 24.73 | 24.73 | 23.99 | 24.12 | -2.269% | 394,861 | -0.041% | |
| 2026-10-06 | 24.82 | 24.94 | 24.67 | 24.68 | -0.604% | 116,520 | -2.310% | |
| 2026-10-05 | 24.87 | 24.87 | 24.80 | 24.83 | -0.241% | 134,525 | -2.900% | |
| 2026-10-02 | 24.86 | 24.90 | 24.80 | 24.89 | +0.161% | 91,478 | -3.134% | |
| 2026-10-01 | 24.79 | 24.94 | 24.75 | 24.85 | -1.701% | 88,106 | -2.978% | Div $0.559 |
| 2026-09-30 | 25.20 | 25.31 | 25.13 | 25.28 | +0.397% | 111,789 | -4.628% | |
| 2026-09-29 | 25.20 | 25.32 | 25.16 | 25.18 | -0.079% | 95,936 | -4.249% | |
| 2026-09-28 | 25.21 | 25.33 | 25.20 | 25.20 | -0.119% | 47,646 | -4.325% | |
| 2026-09-25 | 25.16 | 25.32 | 25.16 | 25.23 | +0.040% | 49,398 | -4.439% | |
| 2026-09-24 | 25.28 | 25.45 | 25.15 | 25.22 | -0.395% | 83,728 | -4.401% | |
| 2026-09-23 | 25.40 | 25.43 | 25.32 | 25.32 | -0.276% | 44,871 | -4.779% | |
| 2026-09-22 | 25.40 | 25.44 | 25.36 | 25.39 | +0.118% | 40,639 | -5.041% | |
| 2026-09-21 | 25.41 | 25.44 | 25.36 | 25.36 | 0.000% | 43,411 | -4.929% | |
| 2026-09-18 | 25.41 | 25.48 | 25.36 | 25.36 | -0.432% | 27,673 | -4.929% | |
| 2026-09-17 | 25.40 | 25.48 | 25.40 | 25.47 | +0.197% | 61,778 | -5.340% | |
| 2026-09-16 | 25.38 | 25.46 | 25.36 | 25.42 | +0.118% | 63,117 | -5.153% | |
| 2026-09-15 | 25.41 | 25.43 | 25.36 | 25.39 | -0.079% | 52,313 | -5.041% | |
| 2026-09-14 | 25.40 | 25.46 | 25.40 | 25.41 | -0.079% | 42,579 | -5.116% | |
| 2026-09-11 | 25.46 | 25.46 | 25.39 | 25.43 | -0.079% | 26,829 | -5.191% | |
| 2026-09-10 | 25.25 | 25.46 | 25.25 | 25.45 | +0.276% | 83,840 | -5.265% | |
| 2026-09-09 | 25.48 | 25.50 | 25.38 | 25.38 | -0.157% | 26,006 | -5.004% | |
| 2026-09-08 | 25.39 | 25.47 | 25.39 | 25.42 | -0.000% | 23,193 | -5.153% | |
| 2026-09-04 | 25.41 | 25.49 | 25.41 | 25.42 | -0.196% | 20,540 | -5.153% | |
| 2026-09-03 | 25.42 | 25.48 | 25.42 | 25.47 | -0.020% | 17,779 | -5.340% | |
| 2026-09-02 | 25.46 | 25.54 | 25.46 | 25.48 | -0.020% | 30,952 | -5.358% | |
| 2026-09-01 | 25.44 | 25.48 | 25.39 | 25.48 | +0.157% | 38,628 | -5.377% | |
| 2026-08-31 | 25.43 | 25.50 | 25.39 | 25.44 | +0.039% | 52,530 | -5.228% | |
| 2026-08-28 | 25.44 | 25.49 | 25.41 | 25.43 | -0.079% | 17,071 | -5.191% | |
| 2026-08-27 | 25.45 | 25.45 | 25.39 | 25.45 | 0.000% | 17,987 | -5.265% | |
| 2026-08-26 | 25.40 | 25.47 | 25.40 | 25.45 | +0.118% | 26,832 | -5.265% | |
| 2026-08-25 | 25.46 | 25.48 | 25.37 | 25.42 | -0.118% | 21,991 | -5.153% | |
| 2026-08-24 | 25.42 | 25.47 | 25.41 | 25.45 | +0.039% | 19,943 | -5.265% | |
| 2026-08-21 | 25.36 | 25.45 | 25.36 | 25.44 | +0.276% | 177,808 | -5.228% | |
| 2026-08-20 | 25.38 | 25.39 | 25.36 | 25.37 | -0.039% | 41,478 | -4.966% | |
| 2026-08-19 | 25.35 | 25.38 | 25.32 | 25.38 | +0.237% | 46,358 | -5.004% | |
| 2026-08-18 | 25.26 | 25.37 | 25.26 | 25.32 | -0.118% | 30,145 | -4.779% | |
| 2026-08-17 | 25.33 | 25.36 | 25.30 | 25.35 | +0.158% | 33,372 | -4.892% | |
| 2026-08-14 | 25.26 | 25.37 | 25.26 | 25.31 | -0.079% | 57,390 | -4.741% | |
| 2026-08-13 | 25.23 | 25.35 | 25.23 | 25.33 | +0.396% | 39,249 | -4.816% | |
| 2026-08-12 | 25.26 | 25.33 | 25.23 | 25.23 | +0.159% | 51,133 | -4.439% | |
| 2026-08-11 | 25.24 | 25.26 | 25.19 | 25.19 | -0.218% | 14,772 | -4.287% | |
| 2026-08-10 | 25.24 | 25.25 | 25.23 | 25.25 | +0.099% | 23,015 | -4.496% | |
| 2026-08-07 | 25.20 | 25.23 | 25.20 | 25.22 | 0.000% | 17,106 | -4.401% | |
| 2026-08-06 | 25.23 | 25.24 | 25.20 | 25.22 | +0.079% | 34,922 | -4.401% | |
| 2026-08-05 | 25.21 | 25.23 | 25.17 | 25.20 | 0.000% | 36,249 | -4.325% | |
| 2026-08-04 | 25.17 | 25.20 | 25.11 | 25.20 | +0.119% | 24,548 | -4.325% | |
| 2026-08-03 | 25.07 | 25.17 | 25.07 | 25.17 | +0.399% | 38,683 | -4.211% | |
| 2026-07-31 | 25.04 | 25.14 | 25.04 | 25.07 | +0.120% | 108,408 | -3.829% | |
| 2026-07-30 | 25.04 | 25.09 | 25.02 | 25.04 | +0.080% | 45,656 | -3.714% | |
| 2026-07-29 | 25.07 | 25.07 | 25.01 | 25.02 | -0.120% | 40,586 | -3.637% | |
| 2026-07-28 | 25.04 | 25.07 | 25.01 | 25.05 | 0.000% | 34,149 | -3.752% | |
| 2026-07-27 | 25.01 | 25.08 | 25.00 | 25.05 | +0.160% | 69,183 | -3.752% | |
| 2026-07-24 | 25.02 | 25.04 | 25.00 | 25.01 | 0.000% | 51,469 | -3.599% | |
| 2026-07-23 | 25.03 | 25.04 | 24.98 | 25.01 | -0.080% | 73,299 | -3.599% | |
| 2026-07-22 | 25.01 | 25.07 | 25.01 | 25.03 | +0.040% | 90,118 | -3.676% | |
| 2026-07-21 | 25.00 | 25.07 | 25.00 | 25.02 | +0.046% | 130,937 | -3.637% | |
| 2026-07-20 | 25.03 | 25.03 | 24.96 | 25.01 | -0.085% | 46,645 | -3.593% | |
| 2026-07-17 | 25.07 | 25.08 | 25.00 | 25.03 | -0.160% | 44,601 | -3.676% | |
| 2026-07-16 | 25.07 | 25.07 | 25.03 | 25.07 | +0.015% | 76,282 | -3.829% | |
| 2026-07-15 | 25.07 | 25.07 | 25.06 | 25.07 | -0.015% | 40,477 | -3.815% | |
| 2026-07-14 | 25.05 | 25.07 | 25.03 | 25.07 | +0.040% | 31,372 | -3.829% | |
| 2026-07-13 | 25.07 | 25.07 | 25.00 | 25.06 | +0.080% | 33,146 | -3.791% | |
| 2026-07-10 | 24.96 | 25.09 | 24.96 | 25.04 | -0.120% | 26,561 | -3.714% | |
| 2026-07-09 | 25.05 | 25.10 | 25.01 | 25.07 | -0.080% | 51,651 | -3.829% | |
| 2026-07-08 | 24.92 | 25.09 | 24.92 | 25.09 | +0.120% | 36,202 | -3.906% | |
| 2026-07-07 | 24.88 | 25.10 | 24.88 | 25.06 | +0.401% | 47,108 | -3.791% | |
| 2026-07-06 | 24.78 | 25.00 | 24.78 | 24.96 | +0.808% | 50,055 | -3.405% | |
| 2026-07-02 | 24.72 | 24.79 | 24.72 | 24.76 | +0.202% | 36,553 | -2.625% | |
| 2026-07-01 | 24.58 | 24.79 | 24.57 | 24.71 | -0.962% | 114,643 | -2.428% | Div $0.549 |
| 2026-06-30 | 25.10 | 25.17 | 24.94 | 24.95 | -0.677% | 268,999 | -3.367% | |
| 2026-06-29 | 25.16 | 25.16 | 25.04 | 25.12 | +0.120% | 74,400 | -4.021% | |
| 2026-06-26 | 24.99 | 25.16 | 24.99 | 25.09 | +0.200% | 61,428 | -3.906% | |
| 2026-06-25 | 25.18 | 25.19 | 25.03 | 25.04 | -0.477% | 45,355 | -3.714% | |
| 2026-06-24 | 25.20 | 25.20 | 25.13 | 25.16 | -0.159% | 24,084 | -4.173% | |
| 2026-06-23 | 25.25 | 25.26 | 25.19 | 25.20 | -0.198% | 44,177 | -4.325% | |
| 2026-06-22 | 25.30 | 25.30 | 25.25 | 25.25 | -0.158% | 51,042 | -4.515% | |
| 2026-06-18 | 25.19 | 25.49 | 25.19 | 25.29 | +0.119% | 248,420 | -4.666% | |
| 2026-06-17 | 25.25 | 25.29 | 25.23 | 25.26 | -0.119% | 26,872 | -4.553% | |
| 2026-06-16 | 25.29 | 25.33 | 25.25 | 25.29 | -0.079% | 18,717 | -4.666% | |
| 2026-06-15 | 25.23 | 25.33 | 25.21 | 25.31 | +0.277% | 59,447 | -4.741% | |
| 2026-06-12 | 25.15 | 25.25 | 25.15 | 25.24 | 0.000% | 29,719 | -4.477% | |
| 2026-06-11 | 25.16 | 25.26 | 25.16 | 25.24 | +0.079% | 31,340 | -4.477% | |
| 2026-06-10 | 25.13 | 25.24 | 25.13 | 25.22 | +0.298% | 41,080 | -4.401% | |
| 2026-06-09 | 25.14 | 25.18 | 25.11 | 25.14 | -0.020% | 18,757 | -4.116% | |
| 2026-06-08 | 25.17 | 25.17 | 25.12 | 25.15 | +0.279% | 30,477 | -4.135% | |
| 2026-06-05 | 25.12 | 25.17 | 25.06 | 25.08 | -0.098% | 44,865 | -3.868% | |
| 2026-06-04 | 25.10 | 25.14 | 25.05 | 25.10 | +0.018% | 13,851 | -3.962% | |
| 2026-06-03 | 25.07 | 25.16 | 25.07 | 25.10 | -0.318% | 29,369 | -3.944% | |
| 2026-06-02 | 25.22 | 25.22 | 25.10 | 25.18 | -0.198% | 17,251 | -4.249% | |
| 2026-06-01 | 25.20 | 25.23 | 25.05 | 25.23 | +0.398% | 48,051 | -4.439% | |
| 2026-05-29 | 25.16 | 25.20 | 25.13 | 25.13 | -0.436% | 52,876 | -4.059% | |
| 2026-05-28 | 25.05 | 25.24 | 25.05 | 25.24 | +0.598% | 44,908 | -4.477% | |
| 2026-05-27 | 25.01 | 25.09 | 25.01 | 25.09 | +0.160% | 30,114 | -3.906% | |
| 2026-05-26 | 24.95 | 25.05 | 24.95 | 25.05 | +0.320% | 41,192 | -3.752% | |
| 2026-05-22 | 24.98 | 24.98 | 24.95 | 24.97 | -0.040% | 33,324 | -3.444% | |
| 2026-05-21 | 24.97 | 24.98 | 24.93 | 24.98 | +0.040% | 40,276 | -3.483% | |
| 2026-05-20 | 24.86 | 24.98 | 24.86 | 24.97 | +0.120% | 101,016 | -3.444% | |
| 2026-05-19 | 24.95 | 24.98 | 24.93 | 24.94 | -0.120% | 28,027 | -3.328% | |
| 2026-05-18 | 24.81 | 24.97 | 24.81 | 24.97 | +0.402% | 68,507 | -3.444% | |
| 2026-05-15 | 24.90 | 24.98 | 24.85 | 24.87 | -0.201% | 13,580 | -3.056% | |
| 2026-05-14 | 24.98 | 24.98 | 24.92 | 24.92 | -0.120% | 33,430 | -3.250% | |
| 2026-05-13 | 24.98 | 24.98 | 24.94 | 24.95 | -0.080% | 24,538 | -3.367% | |
| 2026-05-12 | 25.00 | 25.00 | 24.97 | 24.97 | -0.040% | 85,402 | -3.444% | |
| 2026-05-11 | 24.91 | 24.99 | 24.88 | 24.98 | +0.040% | 79,910 | -3.483% | |
| 2026-05-08 | 24.98 | 24.98 | 24.95 | 24.97 | -0.040% | 53,571 | -3.444% | |
| 2026-05-07 | 24.92 | 24.98 | 24.91 | 24.98 | +0.281% | 61,889 | -3.483% | |
| 2026-05-06 | 24.98 | 24.98 | 24.85 | 24.91 | -0.240% | 71,546 | -3.212% | |
| 2026-05-05 | 24.86 | 24.97 | 24.86 | 24.97 | +0.362% | 47,486 | -3.444% | |
| 2026-05-04 | 24.89 | 24.89 | 24.83 | 24.88 | -0.080% | 113,935 | -3.095% | |
| 2026-05-01 | 24.88 | 24.95 | 24.84 | 24.90 | 0.000% | 134,070 | -3.173% | |
| 2026-04-30 | 24.84 | 24.90 | 24.84 | 24.90 | +0.242% | 113,794 | -3.173% | |
| 2026-04-29 | 24.85 | 24.88 | 24.79 | 24.84 | +0.121% | 67,990 | -2.939% | |
| 2026-04-28 | 24.81 | 24.83 | 24.75 | 24.81 | 0.000% | 58,921 | -2.821% | |
| 2026-04-27 | 24.73 | 24.81 | 24.73 | 24.81 | 0.000% | 77,324 | -2.821% | |
| 2026-04-24 | 24.81 | 24.82 | 24.75 | 24.81 | +0.242% | 84,292 | -2.821% | |
| 2026-04-23 | 24.66 | 24.77 | 24.66 | 24.75 | +0.324% | 98,302 | -2.586% | |
| 2026-04-22 | 24.66 | 24.73 | 24.63 | 24.67 | +0.122% | 131,768 | -2.270% | |
| 2026-04-21 | 24.58 | 24.69 | 24.55 | 24.64 | +0.448% | 124,233 | -2.151% | |
| 2026-04-20 | 24.42 | 24.59 | 24.42 | 24.53 | +0.082% | 55,881 | -1.712% | |
| 2026-04-17 | 24.56 | 24.62 | 24.51 | 24.51 | +0.123% | 87,566 | -1.632% | |
| 2026-04-16 | 24.49 | 24.54 | 24.45 | 24.48 | +0.164% | 141,148 | -1.511% | |
| 2026-04-15 | 24.47 | 24.59 | 24.42 | 24.44 | +0.164% | 151,661 | -1.350% | |
| 2026-04-14 | 24.39 | 24.48 | 24.38 | 24.40 | +0.123% | 100,249 | -1.189% | |
| 2026-04-13 | 24.34 | 24.41 | 24.32 | 24.37 | +0.082% | 21,694 | -1.067% | |
| 2026-04-10 | 24.35 | 24.41 | 24.31 | 24.35 | -0.123% | 40,893 | -0.986% | |
| 2026-04-09 | 24.17 | 24.40 | 24.17 | 24.38 | +0.744% | 65,066 | -1.107% | |
| 2026-04-08 | 24.07 | 24.22 | 23.95 | 24.20 | +1.468% | 78,681 | -0.372% | |
| 2026-04-07 | 23.86 | 23.90 | 23.78 | 23.85 | -0.042% | 139,146 | +1.090% | |
| 2026-04-06 | 23.88 | 23.95 | 23.62 | 23.86 | -0.209% | 182,347 | +1.048% | |
| 2026-04-02 | 23.78 | 23.97 | 23.70 | 23.91 | +0.294% | 217,072 | +0.836% | |
| 2026-04-01 | 23.84 | 23.99 | 23.84 | 23.84 | -1.772% | 210,494 | +1.133% | Div $0.539 |
| 2026-03-31 | 24.27 | 24.41 | 24.19 | 24.27 | +0.206% | 781,375 | -0.659% | |
| 2026-03-30 | 24.30 | 24.40 | 24.15 | 24.22 | -0.206% | 306,820 | -0.454% | |
| 2026-03-27 | 24.50 | 24.55 | 24.27 | 24.27 | -1.020% | 154,422 | -0.659% | |
| 2026-03-26 | 24.73 | 24.73 | 24.50 | 24.52 | -0.648% | 58,750 | -1.672% | |
| 2026-03-25 | 24.72 | 24.76 | 24.68 | 24.68 | -0.121% | 168,207 | -2.310% | |
| 2026-03-24 | 24.75 | 24.76 | 24.68 | 24.71 | -0.162% | 112,969 | -2.428% | |
| 2026-03-23 | 24.71 | 24.85 | 24.63 | 24.75 | +0.284% | 33,616 | -2.586% | |
| 2026-03-20 | 24.79 | 24.80 | 24.61 | 24.68 | -0.363% | 43,280 | -2.310% | |
| 2026-03-19 | 24.82 | 24.86 | 24.75 | 24.77 | -0.242% | 133,706 | -2.665% | |
| 2026-03-18 | 24.90 | 24.91 | 24.82 | 24.83 | -0.161% | 34,399 | -2.900% | |
| 2026-03-17 | 24.92 | 24.95 | 24.85 | 24.87 | +0.080% | 77,316 | -3.056% | |
| 2026-03-16 | 24.83 | 24.92 | 24.83 | 24.85 | +0.121% | 42,384 | -2.978% | |
| 2026-03-13 | 24.95 | 24.95 | 24.82 | 24.82 | -0.201% | 63,443 | -2.861% | |
| 2026-03-12 | 24.89 | 24.98 | 24.87 | 24.87 | -0.080% | 52,029 | -3.056% | |
| 2026-03-11 | 24.97 | 24.98 | 24.89 | 24.89 | -0.120% | 38,793 | -3.134% | |
| 2026-03-10 | 24.86 | 24.97 | 24.86 | 24.92 | +0.125% | 36,271 | -3.250% | |
| 2026-03-09 | 24.98 | 25.02 | 24.88 | 24.89 | -0.204% | 54,993 | -3.130% | |
| 2026-03-06 | 24.95 | 25.03 | 24.92 | 24.94 | -0.080% | 85,595 | -3.328% | |
| 2026-03-05 | 25.01 | 25.03 | 24.94 | 24.96 | -0.200% | 52,596 | -3.405% | |
| 2026-03-04 | 25.00 | 25.07 | 24.97 | 25.01 | +0.100% | 36,170 | -3.599% | |
| 2026-03-03 | 25.06 | 25.06 | 24.94 | 24.98 | +0.020% | 75,195 | -3.502% | |
| 2026-03-02 | 24.99 | 25.01 | 24.94 | 24.98 | +0.120% | 69,069 | -3.483% | |
| 2026-02-27 | 25.04 | 25.07 | 24.87 | 24.95 | -0.386% | 270,941 | -3.367% | |
| 2026-02-26 | 25.08 | 25.10 | 25.04 | 25.05 | -0.133% | 22,744 | -3.739% | |
| 2026-02-25 | 25.10 | 25.10 | 25.04 | 25.08 | 0.000% | 79,319 | -3.868% | |
| 2026-02-24 | 25.09 | 25.15 | 25.08 | 25.08 | +0.040% | 33,443 | -3.868% | |
| 2026-02-23 | 25.11 | 25.11 | 25.07 | 25.07 | -0.199% | 33,994 | -3.829% | |
| 2026-02-20 | 25.12 | 25.15 | 25.09 | 25.12 | +0.199% | 25,145 | -4.021% | |
| 2026-02-19 | 25.16 | 25.16 | 25.06 | 25.07 | -0.040% | 46,360 | -3.829% | |
| 2026-02-18 | 25.07 | 25.16 | 25.06 | 25.08 | +0.160% | 30,219 | -3.868% | |
| 2026-02-17 | 25.11 | 25.11 | 25.03 | 25.04 | -0.040% | 29,283 | -3.714% | |
| 2026-02-13 | 25.09 | 25.10 | 25.05 | 25.05 | +0.040% | 14,264 | -3.752% | |
| 2026-02-12 | 25.10 | 25.11 | 25.03 | 25.04 | -0.051% | 156,931 | -3.714% | |
| 2026-02-11 | 25.07 | 25.09 | 25.04 | 25.05 | +0.012% | 20,389 | -3.764% | |
| 2026-02-10 | 25.04 | 25.07 | 25.02 | 25.05 | -0.040% | 46,294 | -3.752% | |
| 2026-02-09 | 25.05 | 25.09 | 25.05 | 25.06 | -0.040% | 35,460 | -3.791% | |
| 2026-02-06 | 25.09 | 25.11 | 25.05 | 25.07 | +0.120% | 65,739 | -3.829% | |
| 2026-02-05 | 25.12 | 25.12 | 25.03 | 25.04 | -0.239% | 66,526 | -3.714% | |
| 2026-02-04 | 25.08 | 25.12 | 25.05 | 25.10 | +0.160% | 48,935 | -3.944% | |
| 2026-02-03 | 25.10 | 25.11 | 25.02 | 25.06 | -0.040% | 147,643 | -3.791% | |
| 2026-02-02 | 25.07 | 25.12 | 25.04 | 25.07 | -0.199% | 97,329 | -3.829% | |
| 2026-01-30 | 25.08 | 25.18 | 25.05 | 25.12 | +0.159% | 71,431 | -4.021% | |
| 2026-01-29 | 25.03 | 25.09 | 25.03 | 25.08 | +0.080% | 48,691 | -3.868% | |
| 2026-01-28 | 25.07 | 25.09 | 25.02 | 25.06 | -0.040% | 377,588 | -3.791% | |
| 2026-01-27 | 25.05 | 25.09 | 25.05 | 25.07 | 0.000% | 129,169 | -3.829% | |
| 2026-01-26 | 25.01 | 25.11 | 25.01 | 25.07 | -0.239% | 94,961 | -3.829% | |
| 2026-01-23 | 25.05 | 25.13 | 25.01 | 25.13 | +0.440% | 16,593 | -4.059% | |
| 2026-01-22 | 25.00 | 25.09 | 24.98 | 25.02 | 0.000% | 218,393 | -3.637% | |
| 2026-01-21 | 24.98 | 25.02 | 24.93 | 25.02 | +0.240% | 533,067 | -3.637% | |
| 2026-01-20 | 24.94 | 25.00 | 24.92 | 24.96 | +0.040% | 31,433 | -3.405% | |
| 2026-01-16 | 24.96 | 24.98 | 24.93 | 24.95 | +0.040% | 27,374 | -3.367% | |
| 2026-01-15 | 24.92 | 24.98 | 24.88 | 24.94 | +0.201% | 23,983 | -3.328% | |
| 2026-01-14 | 24.91 | 24.94 | 24.86 | 24.89 | +0.040% | 23,115 | -3.134% | |
| 2026-01-13 | 24.85 | 24.90 | 24.84 | 24.88 | +0.080% | 29,139 | -3.095% | |
| 2026-01-12 | 24.83 | 24.88 | 24.83 | 24.86 | +0.161% | 33,094 | -3.017% | |
| 2026-01-09 | 24.79 | 24.88 | 24.79 | 24.82 | +0.161% | 58,332 | -2.861% | |
| 2026-01-08 | 24.76 | 24.83 | 24.76 | 24.78 | +0.081% | 16,422 | -2.704% | |
| 2026-01-07 | 24.81 | 24.81 | 24.76 | 24.76 | -0.161% | 30,915 | -2.625% | |
| 2026-01-06 | 24.79 | 24.86 | 24.76 | 24.80 | +0.081% | 37,163 | -2.782% | |
| 2026-01-05 | 24.74 | 24.79 | 24.71 | 24.78 | +0.446% | 48,418 | -2.704% | |
| 2026-01-02 | 24.65 | 24.70 | 24.60 | 24.67 | +0.530% | 23,303 | -2.270% | |
| 2025-12-31 | 24.76 | 24.79 | 24.49 | 24.54 | -2.464% | 147,067 | -1.752% | Div $0.566 |
| 2025-12-30 | 25.10 | 25.17 | 25.07 | 25.16 | +0.359% | 41,085 | -4.173% | |
| 2025-12-29 | 25.06 | 25.12 | 25.06 | 25.07 | +0.020% | 27,775 | -3.829% | |
| 2025-12-26 | 25.03 | 25.10 | 25.02 | 25.07 | +0.060% | 34,480 | -3.810% | |
| 2025-12-24 | 25.09 | 25.12 | 25.05 | 25.05 | 0.000% | 7,866 | -3.752% | |
| 2025-12-23 | 25.07 | 25.10 | 25.05 | 25.05 | -0.080% | 15,636 | -3.752% | |
| 2025-12-22 | 25.07 | 25.12 | 25.07 | 25.07 | +0.040% | 47,309 | -3.829% | |
| 2025-12-19 | 25.12 | 25.12 | 25.05 | 25.06 | -0.120% | 24,876 | -3.791% | |
| 2025-12-18 | 24.99 | 25.14 | 24.99 | 25.09 | +0.360% | 19,984 | -3.906% | |
| 2025-12-17 | 25.01 | 25.06 | 24.97 | 25.00 | -0.040% | 37,446 | -3.560% | |
| 2025-12-16 | 25.01 | 25.05 | 25.01 | 25.01 | -0.160% | 18,659 | -3.599% | |
| 2025-12-15 | 25.03 | 25.06 | 24.95 | 25.05 | +0.200% | 58,490 | -3.752% | |
| 2025-12-12 | 25.02 | 25.03 | 24.95 | 25.00 | -0.040% | 22,043 | -3.560% | |
| 2025-12-11 | 24.98 | 25.01 | 24.96 | 25.01 | +0.040% | 47,123 | -3.599% | |
| 2025-12-10 | 24.95 | 25.00 | 24.95 | 25.00 | +0.281% | 15,438 | -3.560% | |
| 2025-12-09 | 24.93 | 24.95 | 24.90 | 24.93 | 0.000% | 35,895 | -3.289% | |
| 2025-12-08 | 24.97 | 24.97 | 24.90 | 24.93 | +0.040% | 29,051 | -3.289% | |
| 2025-12-05 | 24.93 | 24.94 | 24.89 | 24.92 | -0.060% | 20,669 | -3.250% | |
| 2025-12-04 | 24.87 | 24.96 | 24.87 | 24.93 | -0.100% | 18,782 | -3.309% | |
| 2025-12-03 | 24.99 | 24.99 | 24.90 | 24.96 | +0.120% | 27,041 | -3.405% | |
| 2025-12-02 | 24.86 | 25.00 | 24.86 | 24.93 | +0.282% | 53,590 | -3.289% | |
| 2025-12-01 | 24.82 | 24.88 | 24.74 | 24.86 | +0.161% | 68,170 | -3.017% | |
| 2025-11-28 | 24.85 | 24.92 | 24.80 | 24.82 | -0.361% | 61,609 | -2.861% | |
| 2025-11-26 | 24.90 | 24.92 | 24.85 | 24.91 | -0.040% | 32,142 | -3.212% | |
| 2025-11-25 | 24.86 | 24.92 | 24.82 | 24.92 | +0.241% | 33,673 | -3.250% | |
| 2025-11-24 | 24.76 | 24.88 | 24.76 | 24.86 | +0.121% | 40,109 | -3.017% | |
| 2025-11-21 | 24.80 | 24.86 | 24.79 | 24.83 | +0.364% | 20,103 | -2.900% | |
| 2025-11-20 | 24.87 | 24.90 | 24.71 | 24.74 | -0.403% | 25,853 | -2.546% | |
| 2025-11-19 | 24.90 | 24.92 | 24.84 | 24.84 | -0.281% | 27,460 | -2.939% | |
| 2025-11-18 | 24.91 | 24.91 | 24.80 | 24.91 | +0.040% | 23,494 | -3.211% | |
| 2025-11-17 | 24.96 | 24.97 | 24.90 | 24.90 | -0.134% | 20,037 | -3.173% | |
| 2025-11-14 | 24.95 | 24.96 | 24.92 | 24.93 | -0.026% | 18,875 | -3.303% | |
| 2025-11-13 | 24.94 | 25.00 | 24.94 | 24.94 | -0.240% | 9,541 | -3.328% | |
| 2025-11-12 | 24.98 | 25.00 | 24.96 | 25.00 | +0.080% | 13,607 | -3.560% | |
| 2025-11-11 | 24.95 | 24.99 | 24.93 | 24.98 | +0.120% | 9,051 | -3.483% | |
| 2025-11-10 | 24.99 | 24.99 | 24.95 | 24.95 | -0.120% | 13,106 | -3.367% | |
| 2025-11-07 | 24.92 | 24.99 | 24.91 | 24.98 | +0.040% | 9,261 | -3.483% | |
| 2025-11-06 | 24.96 | 24.98 | 24.87 | 24.97 | -0.080% | 19,312 | -3.444% | |
| 2025-11-05 | 24.95 | 24.99 | 24.91 | 24.99 | +0.160% | 40,111 | -3.521% | |
| 2025-11-04 | 24.87 | 24.95 | 24.86 | 24.95 | 0.000% | 35,592 | -3.367% | |
| 2025-11-03 | 24.89 | 24.97 | 24.84 | 24.95 | +0.362% | 81,531 | -3.367% | |
| 2025-10-31 | 24.83 | 24.90 | 24.82 | 24.86 | +0.121% | 84,378 | -3.017% | |
| 2025-10-30 | 24.81 | 24.85 | 24.76 | 24.83 | +0.161% | 35,633 | -2.900% | |
| 2025-10-29 | 24.76 | 24.84 | 24.76 | 24.79 | -0.073% | 42,512 | -2.743% | |
| 2025-10-28 | 24.81 | 24.85 | 24.77 | 24.81 | -0.088% | 93,599 | -2.814% | |
| 2025-10-27 | 24.84 | 24.87 | 24.82 | 24.83 | 0.000% | 44,037 | -2.900% | |
| 2025-10-24 | 24.87 | 24.87 | 24.81 | 24.83 | -0.121% | 35,980 | -2.900% | |
| 2025-10-23 | 24.85 | 24.87 | 24.83 | 24.86 | +0.040% | 32,781 | -3.017% | |
| 2025-10-22 | 24.87 | 24.87 | 24.83 | 24.85 | -0.040% | 22,931 | -2.978% | |
| 2025-10-21 | 24.88 | 24.91 | 24.86 | 24.86 | -0.080% | 61,223 | -3.017% | |
| 2025-10-20 | 24.90 | 24.92 | 24.88 | 24.88 | +0.323% | 36,755 | -3.095% | |
| 2025-10-17 | 24.89 | 24.90 | 24.80 | 24.80 | -0.161% | 30,110 | -2.782% | |
| 2025-10-16 | 24.87 | 24.93 | 24.82 | 24.84 | -0.361% | 28,033 | -2.939% | |
| 2025-10-15 | 24.95 | 24.95 | 24.86 | 24.93 | +0.080% | 39,766 | -3.289% | |
| 2025-10-14 | 24.97 | 24.97 | 24.88 | 24.91 | +0.121% | 31,075 | -3.212% | |
| 2025-10-13 | 24.80 | 24.93 | 24.80 | 24.88 | +0.121% | 20,933 | -3.095% | |
| 2025-10-10 | 24.91 | 24.95 | 24.85 | 24.85 | -0.281% | 50,438 | -2.978% | |
| 2025-10-09 | 24.93 | 24.98 | 24.92 | 24.92 | -0.040% | 23,648 | -3.250% | |
| 2025-10-08 | 24.95 | 24.97 | 24.93 | 24.93 | -0.080% | 27,548 | -3.289% | |
| 2025-10-07 | 24.94 | 24.98 | 24.93 | 24.95 | -0.056% | 12,034 | -3.367% | |
| 2025-10-06 | 24.95 | 24.98 | 24.94 | 24.96 | +0.057% | 39,118 | -3.421% | |
| 2025-10-03 | 24.97 | 24.97 | 24.92 | 24.95 | 0.000% | 14,138 | -3.367% | |
| 2025-10-02 | 24.96 | 24.99 | 24.91 | 24.95 | 0.000% | 43,931 | -3.367% | |
| 2025-10-01 | 25.01 | 25.01 | 24.81 | 24.95 | -1.617% | 89,555 | -3.367% | Div $0.593 |
| 2025-09-30 | 25.32 | 25.40 | 25.28 | 25.36 | +0.039% | 107,534 | -4.929% | |
| 2025-09-29 | 25.38 | 25.40 | 25.30 | 25.35 | +0.158% | 157,070 | -4.892% | |
| 2025-09-26 | 25.25 | 25.38 | 25.25 | 25.31 | +0.118% | 17,218 | -4.741% | |
| 2025-09-25 | 25.30 | 25.31 | 25.25 | 25.28 | +0.119% | 30,557 | -4.629% | |
| 2025-09-24 | 25.25 | 25.28 | 25.24 | 25.25 | -0.198% | 28,996 | -4.515% | |
| 2025-09-23 | 25.38 | 25.38 | 25.25 | 25.30 | -0.354% | 22,391 | -4.704% | |
| 2025-09-22 | 25.25 | 25.39 | 25.25 | 25.39 | +0.554% | 16,814 | -5.041% | |
| 2025-09-19 | 25.45 | 25.45 | 25.24 | 25.25 | -0.355% | 164,626 | -4.515% | |
| 2025-09-18 | 25.42 | 25.44 | 25.31 | 25.34 | +0.237% | 18,406 | -4.854% | |
| 2025-09-17 | 25.38 | 25.44 | 25.24 | 25.28 | -0.237% | 56,949 | -4.628% | |
| 2025-09-16 | 25.33 | 25.46 | 25.32 | 25.34 | -0.393% | 19,183 | -4.854% | |
| 2025-09-15 | 25.36 | 25.45 | 25.29 | 25.44 | +0.420% | 18,714 | -5.228% | |
| 2025-09-12 | 25.35 | 25.37 | 25.26 | 25.33 | +0.054% | 13,919 | -4.830% | |
| 2025-09-11 | 25.23 | 25.34 | 25.23 | 25.32 | +0.357% | 26,631 | -4.779% | |
| 2025-09-10 | 25.26 | 25.29 | 25.20 | 25.23 | -0.119% | 35,435 | -4.439% | |
| 2025-09-09 | 25.22 | 25.26 | 25.20 | 25.26 | +0.079% | 13,579 | -4.553% | |
| 2025-09-08 | 25.19 | 25.25 | 25.18 | 25.24 | +0.238% | 45,701 | -4.477% | |
| 2025-09-05 | 25.25 | 25.27 | 25.16 | 25.18 | -0.159% | 83,367 | -4.249% | |
| 2025-09-04 | 25.23 | 25.27 | 25.20 | 25.22 | +0.159% | 27,277 | -4.401% | |
| 2025-09-03 | 25.19 | 25.26 | 25.17 | 25.18 | -0.119% | 93,481 | -4.249% | |
| 2025-09-02 | 25.18 | 25.27 | 25.18 | 25.21 | +0.199% | 20,005 | -4.363% | |
| 2025-08-29 | 25.34 | 25.34 | 25.12 | 25.16 | -1.101% | 196,231 | -4.173% | |
| 2025-08-28 | 25.32 | 25.44 | 25.28 | 25.44 | +0.474% | 12,967 | -5.228% | |
| 2025-08-27 | 25.40 | 25.40 | 25.30 | 25.32 | -0.039% | 10,319 | -4.779% | |
| 2025-08-26 | 25.36 | 25.39 | 25.22 | 25.33 | 0.000% | 25,239 | -4.816% | |
| 2025-08-25 | 25.34 | 25.42 | 25.30 | 25.33 | -0.118% | 6,002 | -4.816% | |
| 2025-08-22 | 25.45 | 25.46 | 25.33 | 25.36 | -0.236% | 8,168 | -4.929% | |
| 2025-08-21 | 25.50 | 25.50 | 25.36 | 25.42 | -0.430% | 27,767 | -5.153% | |
| 2025-08-20 | 25.33 | 25.57 | 25.30 | 25.53 | +0.709% | 55,222 | -5.561% | |
| 2025-08-19 | 25.22 | 25.35 | 25.22 | 25.35 | +0.555% | 17,297 | -4.892% | |
| 2025-08-18 | 25.20 | 25.30 | 25.18 | 25.21 | -0.158% | 18,353 | -4.363% | |
| 2025-08-15 | 25.18 | 25.25 | 25.15 | 25.25 | -0.119% | 60,020 | -4.515% | |
| 2025-08-14 | 25.20 | 25.28 | 25.18 | 25.28 | +0.278% | 35,507 | -4.628% | |
| 2025-08-13 | 25.30 | 25.30 | 25.15 | 25.21 | -0.395% | 45,939 | -4.363% | |
| 2025-08-12 | 25.35 | 25.39 | 25.31 | 25.31 | 0.000% | 14,132 | -4.741% | |
| 2025-08-11 | 25.38 | 25.38 | 25.31 | 25.31 | +0.040% | 3,859 | -4.741% | |
| 2025-08-08 | 25.24 | 25.32 | 25.22 | 25.30 | -0.158% | 16,149 | -4.704% | |
| 2025-08-07 | 25.37 | 25.41 | 25.22 | 25.34 | +0.456% | 11,773 | -4.854% | |
| 2025-08-06 | 25.47 | 25.47 | 25.19 | 25.23 | -0.375% | 19,423 | -4.420% | |
| 2025-08-05 | 25.33 | 25.49 | 25.30 | 25.32 | -0.550% | 36,976 | -4.779% | |
| 2025-08-04 | 25.43 | 25.49 | 25.38 | 25.46 | +0.039% | 23,208 | -5.302% | |
| 2025-08-01 | 25.40 | 25.49 | 25.40 | 25.45 | -0.118% | 15,460 | -5.265% | |
| 2025-07-31 | 25.40 | 25.51 | 25.31 | 25.48 | +0.236% | 105,811 | -5.377% | |
| 2025-07-30 | 25.42 | 25.42 | 25.33 | 25.42 | 0.000% | 14,703 | -5.153% | |
| 2025-07-29 | 25.38 | 25.42 | 25.33 | 25.42 | +0.158% | 42,059 | -5.153% | |
| 2025-07-28 | 25.35 | 25.38 | 25.28 | 25.38 | +0.197% | 48,289 | -5.004% | |
| 2025-07-25 | 25.35 | 25.36 | 25.32 | 25.33 | -0.079% | 25,359 | -4.816% | |
| 2025-07-24 | 25.35 | 25.36 | 25.30 | 25.35 | +0.158% | 58,608 | -4.892% | |
| 2025-07-23 | 25.28 | 25.37 | 25.28 | 25.31 | +0.119% | 55,961 | -4.741% | |
| 2025-07-22 | 25.29 | 25.31 | 25.28 | 25.28 | -0.158% | 39,987 | -4.628% | |
| 2025-07-21 | 25.29 | 25.32 | 25.29 | 25.32 | +0.079% | 57,794 | -4.779% | |
| 2025-07-18 | 25.31 | 25.32 | 25.21 | 25.30 | +0.198% | 28,481 | -4.704% | |
| 2025-07-17 | 25.20 | 25.25 | 25.08 | 25.25 | +0.598% | 49,369 | -4.515% | |
| 2025-07-16 | 25.05 | 25.24 | 25.02 | 25.10 | +0.080% | 27,742 | -3.944% | |
| 2025-07-15 | 25.20 | 25.20 | 25.03 | 25.08 | +0.040% | 16,771 | -3.868% | |
| 2025-07-14 | 25.04 | 25.07 | 24.99 | 25.07 | +0.160% | 20,151 | -3.829% | |
| 2025-07-11 | 24.89 | 25.04 | 24.89 | 25.03 | +0.441% | 12,482 | -3.676% | |
| 2025-07-10 | 24.96 | 24.97 | 24.88 | 24.92 | -0.160% | 14,003 | -3.250% | |
| 2025-07-09 | 24.87 | 24.97 | 24.84 | 24.96 | +0.483% | 33,982 | -3.405% | |
| 2025-07-08 | 24.85 | 24.97 | 24.81 | 24.84 | 0.000% | 17,150 | -2.939% | |
| 2025-07-07 | 24.94 | 24.94 | 24.82 | 24.84 | -0.201% | 27,314 | -2.939% | |
| 2025-07-03 | 24.95 | 24.95 | 24.86 | 24.89 | -0.040% | 6,639 | -3.134% | |
| 2025-07-02 | 24.82 | 24.96 | 24.81 | 24.90 | +0.484% | 50,538 | -3.173% | |
| 2025-07-01 | 24.67 | 24.84 | 24.64 | 24.78 | -1.314% | 31,731 | -2.704% | Div $0.583 |
| 2025-06-30 | 25.30 | 25.45 | 25.11 | 25.11 | -0.947% | 433,570 | -3.982% | |
| 2025-06-27 | 25.31 | 25.48 | 25.31 | 25.35 | -0.079% | 29,741 | -4.892% | |
| 2025-06-26 | 25.41 | 25.42 | 25.32 | 25.37 | +0.039% | 41,207 | -4.966% | |
| 2025-06-25 | 25.39 | 25.40 | 25.31 | 25.36 | -0.157% | 140,625 | -4.929% | |
| 2025-06-24 | 25.30 | 25.44 | 25.30 | 25.40 | +0.316% | 85,211 | -5.079% | |
| 2025-06-23 | 25.21 | 25.34 | 25.21 | 25.32 | +0.436% | 23,943 | -4.779% | |
| 2025-06-20 | 25.20 | 25.30 | 25.13 | 25.21 | +0.040% | 34,045 | -4.363% | |
| 2025-06-18 | 25.12 | 25.24 | 25.12 | 25.20 | -0.040% | 10,694 | -4.325% | |
| 2025-06-17 | 25.07 | 25.21 | 25.07 | 25.21 | +0.079% | 27,269 | -4.363% | |
| 2025-06-16 | 25.05 | 25.19 | 25.05 | 25.19 | +0.479% | 23,287 | -4.287% | |
| 2025-06-13 | 25.07 | 25.11 | 25.01 | 25.07 | -0.278% | 77,365 | -3.829% | |
| 2025-06-12 | 25.03 | 25.15 | 24.96 | 25.14 | +0.560% | 88,096 | -4.097% | |
| 2025-06-11 | 24.92 | 25.02 | 24.87 | 25.00 | +0.321% | 27,663 | -3.560% | |
| 2025-06-10 | 24.94 | 24.94 | 24.82 | 24.92 | +0.221% | 29,589 | -3.250% | |
| 2025-06-09 | 24.84 | 24.94 | 24.84 | 24.86 | +0.181% | 18,933 | -3.036% | |
| 2025-06-06 | 24.89 | 24.89 | 24.78 | 24.82 | -0.281% | 37,749 | -2.861% | |
| 2025-06-05 | 24.88 | 24.91 | 24.81 | 24.89 | +0.322% | 52,241 | -3.134% | |
| 2025-06-04 | 24.85 | 24.94 | 24.77 | 24.81 | +0.079% | 32,452 | -2.821% | |
| 2025-06-03 | 24.85 | 24.97 | 24.77 | 24.79 | +0.082% | 146,203 | -2.745% | |
| 2025-06-02 | 24.76 | 24.85 | 24.73 | 24.77 | +0.283% | 135,181 | -2.665% | |
| 2025-05-30 | 24.96 | 24.96 | 24.68 | 24.70 | -0.843% | 101,039 | -2.389% | |
| 2025-05-29 | 24.93 | 24.93 | 24.85 | 24.91 | -0.037% | 51,671 | -3.212% | |
| 2025-05-28 | 24.97 | 24.97 | 24.90 | 24.92 | 0.000% | 18,033 | -3.247% |