Federal Agricultural Mortgage Corp (AGM.PH) stock
AGM.PHNYSEFederal & Federally-Sponsored Credit AgenciesFiscal year ends December 31Also trades as AGM, AGM.A, AGM.PD, AGM.PE, AGM.PF, AGM.PG, AGM.PI
$20.30−0.22 (-1.07%)
Close on Oct 30, 2026Market cap $220.90MP/E 1.1Yield 7.39%
Price history
Federal Agricultural Mortgage share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.30
-1.07% on the day
52-week range
$20.24 – $25.77
-21.2% from the high
Change over 52 weeks
-18.3%
From $24.84 on Oct 30, 2025
Average volume
5,693
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.52 | $20.52 | $20.24 | $20.30 | -1.07% | 27,851 |
| Oct 29, 2026 | $20.75 | $20.75 | $20.34 | $20.52 | -1.11% | 6,416 |
| Oct 28, 2026 | $21.30 | $21.30 | $20.67 | $20.75 | -1.42% | 9,142 |
| Oct 27, 2026 | $21.20 | $21.44 | $21.00 | $21.05 | -0.25% | 3,161 |
| Oct 26, 2026 | $21.10 | $21.23 | $21.10 | $21.10 | -0.47% | 2,148 |
| Oct 23, 2026 | $21.10 | $21.29 | $21.10 | $21.20 | -0.24% | 3,844 |
| Oct 22, 2026 | $21.25 | $21.33 | $21.10 | $21.25 | 0.00% | 5,814 |
| Oct 21, 2026 | $21.33 | $21.35 | $21.25 | $21.25 | -0.61% | 4,750 |
| Oct 20, 2026 | $21.54 | $21.54 | $21.25 | $21.38 | -0.79% | 7,616 |
| Oct 19, 2026 | $21.62 | $21.65 | $21.45 | $21.55 | -0.09% | 9,528 |
| Oct 16, 2026 | $21.34 | $21.67 | $21.34 | $21.57 | +0.37% | 6,047 |
| Oct 15, 2026 | $21.30 | $21.69 | $21.30 | $21.49 | +1.22% | 4,993 |
| Oct 14, 2026 | $21.41 | $21.41 | $21.08 | $21.23 | -1.16% | 3,477 |
| Oct 13, 2026 | $21.48 | $21.49 | $21.45 | $21.48 | -0.56% | 1,169 |
| Oct 12, 2026 | $21.62 | $21.68 | $21.60 | $21.60 | +0.23% | 2,569 |
| Oct 9, 2026 | $21.42 | $21.81 | $20.92 | $21.55 | +0.68% | 28,183 |
| Oct 8, 2026 | $21.42 | $21.45 | $21.36 | $21.41 | +0.68% | 4,606 |
| Oct 7, 2026 | $21.40 | $21.44 | $21.19 | $21.26 | -0.84% | 3,601 |
| Oct 6, 2026 | $21.44 | $21.64 | $21.44 | $21.44 | -0.23% | 6,482 |
| Oct 5, 2026 | $21.65 | $21.81 | $21.45 | $21.49 | -0.88% | 4,082 |
| Oct 2, 2026 | $21.80 | $21.99 | $21.64 | $21.68 | -0.09% | 11,986 |
| Oct 1, 2026 | $21.89 | $21.89 | $21.70 | $21.70 | -1.81% | 2,493 |
| Sep 30, 2026 | $21.94 | $22.20 | $21.94 | $22.10 | +0.73% | 2,839 |
| Sep 29, 2026 | $21.75 | $21.98 | $21.75 | $21.94 | +0.14% | 5,297 |
| Sep 28, 2026 | $21.80 | $21.91 | $21.68 | $21.91 | +0.50% | 12,327 |
| Sep 25, 2026 | $21.86 | $21.90 | $21.80 | $21.80 | -0.05% | 3,177 |
| Sep 24, 2026 | $22.01 | $22.15 | $21.81 | $21.81 | -1.40% | 10,163 |
| Sep 23, 2026 | $22.77 | $22.77 | $22.06 | $22.12 | -2.94% | 15,911 |
| Sep 22, 2026 | $22.80 | $22.98 | $22.60 | $22.79 | -0.87% | 1,703 |
| Sep 21, 2026 | $22.72 | $23.10 | $22.72 | $22.99 | +0.92% | 1,936 |
| Sep 18, 2026 | $23.58 | $23.58 | $22.76 | $22.78 | -3.02% | 15,864 |
| Sep 17, 2026 | $23.27 | $23.50 | $23.17 | $23.49 | +1.04% | 6,402 |
| Sep 16, 2026 | $22.76 | $23.25 | $22.23 | $23.25 | +1.92% | 2,928 |
| Sep 15, 2026 | $23.28 | $23.28 | $21.66 | $22.81 | -2.31% | 10,298 |
| Sep 14, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | +0.21% | 7,832 |
| Sep 11, 2026 | $23.35 | $23.50 | $22.60 | $23.30 | -0.26% | 15,107 |
| Sep 10, 2026 | $23.39 | $23.56 | $23.36 | $23.36 | -0.85% | 1,045 |
| Sep 9, 2026 | $23.36 | $23.57 | $23.36 | $23.56 | +0.90% | 1,221 |
| Sep 8, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | -0.00% | 165 |
| Sep 4, 2026 | $23.59 | $23.59 | $23.35 | $23.35 | -1.66% | 942 |
| Sep 3, 2026 | $23.35 | $23.75 | $23.35 | $23.75 | +2.35% | 1,698 |
| Sep 2, 2026 | $23.20 | $23.20 | $23.20 | $23.20 | -0.00% | 330 |
| Sep 1, 2026 | $23.43 | $23.43 | $23.02 | $23.20 | -0.90% | 2,636 |
| Aug 31, 2026 | $23.32 | $23.41 | $23.16 | $23.41 | +0.47% | 3,041 |
| Aug 28, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | -0.04% | 1,959 |
| Aug 27, 2026 | $23.27 | $23.37 | $23.27 | $23.31 | +0.17% | 1,888 |
| Aug 26, 2026 | $23.30 | $23.30 | $23.27 | $23.27 | -0.41% | 860 |
| Aug 25, 2026 | $23.44 | $23.44 | $23.27 | $23.37 | +0.17% | 1,620 |
| Aug 24, 2026 | $23.35 | $23.35 | $23.33 | $23.33 | +0.24% | 1,508 |
| Aug 21, 2026 | $23.20 | $23.27 | $23.20 | $23.27 | -0.77% | 2,357 |
| Aug 20, 2026 | $23.49 | $23.49 | $23.45 | $23.45 | -0.47% | 579 |
| Aug 19, 2026 | $23.21 | $23.65 | $22.99 | $23.56 | +1.51% | 28,796 |
| Aug 18, 2026 | $23.35 | $23.35 | $23.21 | $23.21 | -0.09% | 1,793 |
| Aug 17, 2026 | $23.34 | $23.37 | $23.21 | $23.23 | -0.51% | 3,770 |
| Aug 14, 2026 | $23.38 | $23.38 | $23.35 | $23.35 | +0.26% | 632 |
| Aug 13, 2026 | $23.32 | $23.32 | $23.29 | $23.29 | +0.60% | 1,380 |
| Aug 12, 2026 | $23.40 | $23.40 | $23.10 | $23.15 | +0.09% | 4,966 |
| Aug 11, 2026 | $23.27 | $23.44 | $23.11 | $23.13 | -0.75% | 6,538 |
| Aug 10, 2026 | $23.41 | $23.41 | $23.30 | $23.31 | +0.02% | 2,175 |
| Aug 7, 2026 | $23.27 | $23.30 | $23.27 | $23.30 | -0.43% | 829 |
| Aug 6, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | +0.07% | 138 |
| Aug 5, 2026 | $23.28 | $23.38 | $23.28 | $23.38 | +0.23% | 1,660 |
| Aug 4, 2026 | $23.33 | $23.40 | $23.33 | $23.33 | -0.32% | 2,676 |
| Aug 3, 2026 | $23.35 | $23.40 | $23.35 | $23.40 | +0.23% | 590 |
| Jul 31, 2026 | $23.25 | $23.35 | $23.25 | $23.35 | +0.43% | 13,000 |
| Jul 30, 2026 | $23.41 | $23.47 | $23.22 | $23.25 | -1.17% | 16,826 |
| Jul 29, 2026 | $23.45 | $23.60 | $23.45 | $23.53 | -0.28% | 2,972 |
| Jul 28, 2026 | $23.49 | $23.98 | $23.49 | $23.59 | +0.43% | 1,414 |
| Jul 27, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | -0.55% | 3,812 |
| Jul 24, 2026 | $24.10 | $24.10 | $23.49 | $23.62 | -0.42% | 13,828 |
| Jul 23, 2026 | $23.59 | $23.72 | $23.59 | $23.72 | +0.04% | 1,195 |
| Jul 22, 2026 | $23.76 | $23.81 | $23.71 | $23.71 | -0.71% | 9,179 |
| Jul 21, 2026 | $23.88 | $23.88 | $23.88 | $23.88 | -0.71% | 225 |
| Jul 20, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | +0.67% | 207 |
| Jul 17, 2026 | $24.01 | $24.12 | $23.76 | $23.89 | -0.38% | 6,365 |
| Jul 16, 2026 | $23.90 | $24.06 | $23.90 | $23.98 | +0.21% | 3,348 |
| Jul 15, 2026 | $23.70 | $23.99 | $23.70 | $23.93 | +1.14% | 1,662 |
| Jul 14, 2026 | $23.75 | $23.87 | $23.52 | $23.66 | +0.04% | 12,555 |
| Jul 13, 2026 | $23.65 | $23.65 | $23.55 | $23.65 | -1.34% | 2,544 |
| Jul 10, 2026 | $23.75 | $23.98 | $23.50 | $23.97 | +0.93% | 7,573 |
| Jul 9, 2026 | $23.72 | $23.76 | $23.72 | $23.75 | +0.30% | 766 |
| Jul 8, 2026 | $23.61 | $23.72 | $23.61 | $23.68 | +0.34% | 6,696 |
| Jul 7, 2026 | $23.55 | $23.63 | $23.45 | $23.60 | +0.40% | 8,597 |
| Jul 6, 2026 | $23.54 | $23.54 | $23.48 | $23.51 | +0.15% | 2,451 |
| Jul 2, 2026 | $23.50 | $23.50 | $23.38 | $23.47 | +0.26% | 3,716 |
| Jul 1, 2026 | $23.48 | $23.54 | $23.12 | $23.41 | -0.97% | 14,729 |
| Jun 30, 2026 | $23.95 | $24.25 | $23.64 | $23.64 | -1.87% | 18,971 |
| Jun 29, 2026 | $24.10 | $24.10 | $24.05 | $24.09 | +1.65% | 2,081 |
| Jun 26, 2026 | $23.54 | $24.06 | $23.54 | $23.70 | -0.02% | 4,296 |
| Jun 25, 2026 | $24.06 | $24.06 | $23.66 | $23.71 | -0.90% | 3,853 |
| Jun 24, 2026 | $23.82 | $24.10 | $23.73 | $23.92 | +0.72% | 1,557 |
| Jun 23, 2026 | $23.71 | $23.75 | $23.71 | $23.75 | 0.00% | 730 |
| Jun 22, 2026 | $23.59 | $23.78 | $23.59 | $23.75 | +0.17% | 3,523 |
| Jun 18, 2026 | $23.81 | $23.82 | $23.68 | $23.71 | +0.64% | 2,509 |
| Jun 17, 2026 | $23.51 | $23.73 | $23.51 | $23.56 | -0.59% | 994 |
| Jun 16, 2026 | $23.74 | $23.74 | $23.63 | $23.70 | -0.04% | 1,481 |
| Jun 15, 2026 | $23.60 | $23.71 | $23.60 | $23.71 | +1.11% | 2,260 |
| Jun 12, 2026 | $23.55 | $23.55 | $23.45 | $23.45 | -0.57% | 696 |
| Jun 11, 2026 | $23.31 | $23.63 | $23.31 | $23.59 | +0.58% | 5,693 |
| Jun 10, 2026 | $23.65 | $23.65 | $23.35 | $23.45 | -0.68% | 8,995 |
| Jun 9, 2026 | $23.53 | $23.69 | $23.50 | $23.61 | -0.34% | 3,189 |
| Jun 8, 2026 | $23.71 | $23.89 | $23.62 | $23.69 | -0.04% | 6,793 |
| Jun 5, 2026 | $23.85 | $23.90 | $23.70 | $23.70 | -0.96% | 3,525 |
| Jun 4, 2026 | $23.93 | $23.93 | $23.89 | $23.93 | -0.00% | 3,271 |
| Jun 3, 2026 | $23.80 | $23.95 | $23.80 | $23.93 | -0.08% | 998 |
| Jun 2, 2026 | $24.00 | $24.03 | $23.86 | $23.95 | -0.21% | 7,499 |
| Jun 1, 2026 | $23.89 | $24.04 | $23.89 | $24.00 | +0.63% | 9,436 |
| May 29, 2026 | $24.12 | $24.18 | $23.81 | $23.85 | -1.16% | 29,283 |
| May 28, 2026 | $24.10 | $24.17 | $24.07 | $24.13 | -0.41% | 3,788 |
| May 27, 2026 | $24.01 | $24.23 | $24.01 | $24.23 | +0.92% | 1,455 |
| May 26, 2026 | $24.26 | $24.26 | $24.01 | $24.01 | -0.58% | 526 |
| May 22, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | -0.29% | 589 |
| May 21, 2026 | $24.20 | $24.34 | $24.20 | $24.22 | +0.92% | 5,106 |
| May 20, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | -0.33% | 844 |
| May 19, 2026 | $24.05 | $24.16 | $24.01 | $24.08 | -0.12% | 5,570 |
| May 18, 2026 | $24.05 | $24.16 | $24.00 | $24.11 | +0.61% | 4,390 |
| May 15, 2026 | $24.10 | $24.10 | $23.89 | $23.97 | -0.56% | 4,579 |
| May 14, 2026 | $24.05 | $24.10 | $24.05 | $24.10 | +0.37% | 4,598 |
| May 13, 2026 | $24.20 | $24.20 | $23.95 | $24.01 | -0.85% | 12,181 |
| May 12, 2026 | $24.19 | $24.25 | $24.19 | $24.22 | +0.23% | 5,418 |
| May 11, 2026 | $24.25 | $24.31 | $24.16 | $24.16 | -0.29% | 14,624 |
| May 8, 2026 | $24.31 | $24.31 | $24.23 | $24.23 | -0.08% | 2,555 |
| May 7, 2026 | $24.25 | $24.31 | $24.16 | $24.25 | +0.02% | 1,616 |
| May 6, 2026 | $24.40 | $24.40 | $24.25 | $24.25 | +0.39% | 6,713 |
| May 5, 2026 | $24.39 | $24.39 | $24.15 | $24.15 | -0.64% | 15,924 |
| May 4, 2026 | $24.30 | $24.31 | $24.08 | $24.31 | -0.02% | 7,857 |
| May 1, 2026 | $24.19 | $24.34 | $24.19 | $24.31 | +0.79% | 5,244 |
| Apr 30, 2026 | $24.20 | $24.20 | $24.01 | $24.12 | +0.08% | 9,171 |
| Apr 29, 2026 | $24.24 | $24.24 | $24.00 | $24.10 | -0.50% | 3,402 |
| Apr 28, 2026 | $24.20 | $24.25 | $24.20 | $24.22 | -0.08% | 4,733 |
| Apr 27, 2026 | $24.25 | $24.25 | $24.23 | $24.24 | +0.17% | 1,647 |
| Apr 24, 2026 | $24.20 | $24.22 | $24.20 | $24.20 | +0.04% | 613 |
| Apr 23, 2026 | $24.19 | $24.28 | $24.18 | $24.19 | +0.08% | 2,674 |
| Apr 22, 2026 | $24.30 | $24.30 | $23.98 | $24.17 | -0.12% | 13,010 |
| Apr 21, 2026 | $24.24 | $24.24 | $24.07 | $24.20 | -0.17% | 942 |
| Apr 20, 2026 | $24.24 | $24.26 | $24.18 | $24.24 | -0.33% | 8,494 |
| Apr 17, 2026 | $24.25 | $24.45 | $24.24 | $24.32 | +0.50% | 29,328 |
| Apr 16, 2026 | $24.58 | $24.58 | $24.20 | $24.20 | -1.55% | 18,715 |
| Apr 15, 2026 | $24.59 | $24.59 | $24.42 | $24.58 | +0.08% | 6,432 |
| Apr 14, 2026 | $24.53 | $24.57 | $24.53 | $24.56 | +0.86% | 3,668 |
| Apr 13, 2026 | $24.53 | $24.55 | $24.28 | $24.35 | -0.81% | 9,896 |
| Apr 10, 2026 | $24.41 | $24.60 | $24.41 | $24.55 | +0.20% | 3,678 |
| Apr 9, 2026 | $24.61 | $24.61 | $24.34 | $24.50 | -0.33% | 14,110 |
| Apr 8, 2026 | $24.45 | $24.67 | $24.45 | $24.58 | +1.15% | 5,978 |
| Apr 7, 2026 | $24.34 | $24.44 | $24.25 | $24.30 | +0.41% | 9,598 |
| Apr 6, 2026 | $24.28 | $24.30 | $24.05 | $24.20 | +0.21% | 4,190 |
| Apr 2, 2026 | $24.35 | $24.58 | $24.08 | $24.15 | -0.82% | 4,970 |
| Apr 1, 2026 | $24.33 | $24.64 | $24.25 | $24.35 | -0.16% | 9,872 |
| Mar 31, 2026 | $24.46 | $24.48 | $24.25 | $24.39 | +0.16% | 5,410 |
| Mar 30, 2026 | $24.43 | $24.43 | $24.35 | $24.35 | +0.29% | 747 |
| Mar 27, 2026 | $24.65 | $24.65 | $24.26 | $24.28 | -0.49% | 1,636 |
| Mar 26, 2026 | $24.50 | $24.50 | $24.40 | $24.40 | -0.77% | 1,586 |
| Mar 25, 2026 | $24.64 | $24.70 | $24.55 | $24.59 | +0.20% | 3,587 |
| Mar 24, 2026 | $24.55 | $24.55 | $24.54 | $24.54 | +1.16% | 692 |
| Mar 23, 2026 | $24.46 | $24.48 | $23.83 | $24.26 | -1.79% | 16,848 |
| Mar 20, 2026 | $24.72 | $24.72 | $24.70 | $24.70 | +0.20% | 816 |
| Mar 19, 2026 | $24.83 | $24.92 | $24.55 | $24.65 | +0.45% | 3,314 |
| Mar 18, 2026 | $24.63 | $24.63 | $24.54 | $24.54 | -0.24% | 1,113 |
| Mar 17, 2026 | $24.82 | $24.94 | $24.55 | $24.60 | -0.36% | 15,964 |
| Mar 16, 2026 | $24.93 | $24.98 | $24.68 | $24.69 | -0.40% | 1,878 |
| Mar 13, 2026 | $24.84 | $24.88 | $24.76 | $24.79 | +0.36% | 4,341 |
| Mar 12, 2026 | $24.99 | $25.00 | $24.70 | $24.70 | -0.80% | 12,533 |
| Mar 11, 2026 | $25.04 | $25.04 | $24.90 | $24.90 | -0.28% | 2,143 |
| Mar 10, 2026 | $25.02 | $25.02 | $24.97 | $24.97 | +0.16% | 2,867 |
| Mar 9, 2026 | $24.96 | $24.96 | $24.79 | $24.93 | +0.40% | 3,926 |
| Mar 6, 2026 | $24.75 | $24.93 | $24.66 | $24.83 | +0.10% | 5,627 |
| Mar 5, 2026 | $24.95 | $25.12 | $24.81 | $24.81 | -0.18% | 6,325 |
| Mar 4, 2026 | $24.83 | $25.30 | $24.82 | $24.85 | +0.42% | 12,684 |
| Mar 3, 2026 | $24.90 | $24.90 | $24.59 | $24.75 | -1.22% | 13,742 |
| Mar 2, 2026 | $24.85 | $25.05 | $24.77 | $25.05 | +0.80% | 7,305 |
| Feb 27, 2026 | $25.12 | $25.14 | $24.76 | $24.85 | -0.40% | 32,138 |
| Feb 26, 2026 | $24.92 | $25.04 | $24.92 | $24.95 | -0.04% | 6,377 |
| Feb 25, 2026 | $25.00 | $25.15 | $24.90 | $24.96 | +0.24% | 6,061 |
| Feb 24, 2026 | $25.09 | $25.18 | $24.84 | $24.90 | -0.56% | 39,781 |
| Feb 23, 2026 | $25.12 | $25.14 | $24.91 | $25.04 | +0.08% | 2,612 |
| Feb 20, 2026 | $25.18 | $25.20 | $24.90 | $25.02 | -0.40% | 10,454 |
| Feb 19, 2026 | $25.19 | $25.19 | $25.06 | $25.12 | 0.00% | 6,174 |
| Feb 18, 2026 | $25.23 | $25.23 | $25.11 | $25.12 | -0.12% | 5,422 |
| Feb 17, 2026 | $25.22 | $25.22 | $25.14 | $25.15 | +0.14% | 20,948 |
| Feb 13, 2026 | $25.29 | $25.29 | $25.12 | $25.12 | -0.14% | 1,049 |
| Feb 12, 2026 | $25.07 | $25.18 | $25.07 | $25.15 | +0.48% | 2,043 |
| Feb 11, 2026 | $25.07 | $25.07 | $24.95 | $25.03 | +0.22% | 4,229 |
| Feb 10, 2026 | $24.98 | $25.05 | $24.98 | $24.98 | +0.02% | 7,117 |
| Feb 9, 2026 | $25.03 | $25.03 | $24.92 | $24.97 | +0.08% | 5,703 |
| Feb 6, 2026 | $24.96 | $24.96 | $24.85 | $24.95 | +0.04% | 7,403 |
| Feb 5, 2026 | $24.90 | $24.94 | $24.85 | $24.94 | +0.20% | 3,416 |
| Feb 4, 2026 | $24.88 | $24.89 | $24.80 | $24.89 | +0.16% | 3,561 |
| Feb 3, 2026 | $24.95 | $24.95 | $24.83 | $24.85 | -0.20% | 5,279 |
| Feb 2, 2026 | $24.92 | $24.96 | $24.87 | $24.90 | 0.00% | 7,822 |
| Jan 30, 2026 | $24.95 | $24.95 | $24.81 | $24.90 | 0.00% | 874 |
| Jan 29, 2026 | $24.87 | $24.90 | $24.65 | $24.90 | +0.12% | 10,888 |
| Jan 28, 2026 | $24.85 | $24.90 | $24.80 | $24.87 | +0.12% | 16,583 |
| Jan 27, 2026 | $24.88 | $24.88 | $24.76 | $24.84 | -0.04% | 1,966 |
| Jan 26, 2026 | $24.73 | $24.85 | $24.73 | $24.85 | -0.00% | 2,608 |
| Jan 23, 2026 | $24.83 | $24.90 | $24.68 | $24.85 | +0.61% | 8,742 |
| Jan 22, 2026 | $24.64 | $24.70 | $24.63 | $24.70 | +0.82% | 5,698 |
| Jan 21, 2026 | $24.59 | $24.59 | $24.50 | $24.50 | -0.04% | 956 |
| Jan 20, 2026 | $24.49 | $24.55 | $24.49 | $24.51 | -0.28% | 2,571 |
| Jan 16, 2026 | $24.59 | $24.60 | $24.48 | $24.58 | +0.37% | 4,218 |
| Jan 15, 2026 | $24.72 | $24.75 | $24.49 | $24.49 | -0.61% | 15,981 |
| Jan 14, 2026 | $24.57 | $24.70 | $24.57 | $24.64 | +0.08% | 8,427 |
| Jan 13, 2026 | $24.68 | $24.68 | $24.52 | $24.62 | +0.24% | 1,635 |
| Jan 12, 2026 | $24.91 | $24.91 | $24.48 | $24.56 | -1.33% | 23,763 |
| Jan 9, 2026 | $24.80 | $24.89 | $24.80 | $24.89 | +0.36% | 2,960 |
| Jan 8, 2026 | $24.74 | $24.80 | $24.67 | $24.80 | +0.65% | 3,653 |
| Jan 7, 2026 | $24.63 | $24.85 | $24.51 | $24.64 | +0.37% | 5,453 |
| Jan 6, 2026 | $24.65 | $24.74 | $24.55 | $24.55 | +0.16% | 2,324 |
| Jan 5, 2026 | $24.88 | $24.90 | $24.51 | $24.51 | -1.05% | 10,328 |
| Jan 2, 2026 | $24.92 | $24.95 | $24.68 | $24.77 | -0.72% | 13,528 |
| Dec 31, 2025 | $24.88 | $24.95 | $24.85 | $24.95 | +0.11% | 11,059 |
| Dec 30, 2025 | $24.87 | $24.96 | $24.84 | $24.92 | +0.25% | 16,421 |
| Dec 29, 2025 | $24.77 | $24.86 | $24.65 | $24.86 | +0.24% | 14,563 |
| Dec 26, 2025 | $24.84 | $24.84 | $24.80 | $24.80 | -0.10% | 1,347 |
| Dec 24, 2025 | $24.84 | $24.84 | $24.80 | $24.83 | +0.51% | 1,897 |
| Dec 23, 2025 | $24.89 | $24.89 | $24.66 | $24.70 | -0.56% | 4,413 |
| Dec 22, 2025 | $24.89 | $24.89 | $24.84 | $24.84 | -0.16% | 8,662 |
| Dec 19, 2025 | $24.92 | $24.92 | $24.87 | $24.88 | +0.16% | 6,216 |
| Dec 18, 2025 | $25.01 | $25.01 | $24.82 | $24.84 | 0.00% | 9,042 |
| Dec 17, 2025 | $25.00 | $25.07 | $24.84 | $24.84 | -0.64% | 14,139 |
| Dec 16, 2025 | $25.05 | $25.77 | $24.87 | $25.00 | 0.00% | 20,340 |
| Dec 15, 2025 | $25.05 | $25.05 | $25.00 | $25.00 | +0.20% | 423 |
| Dec 12, 2025 | $24.84 | $24.95 | $24.84 | $24.95 | +0.36% | 4,013 |
| Dec 11, 2025 | $24.93 | $24.93 | $24.81 | $24.86 | +0.04% | 11,762 |
| Dec 10, 2025 | $24.81 | $24.92 | $24.61 | $24.85 | +1.02% | 3,879 |
| Dec 9, 2025 | $25.01 | $25.15 | $24.60 | $24.60 | -1.48% | 8,832 |
| Dec 8, 2025 | $24.97 | $24.97 | $24.76 | $24.97 | +0.48% | 6,208 |
| Dec 5, 2025 | $24.95 | $24.95 | $24.75 | $24.85 | +0.69% | 8,604 |
| Dec 4, 2025 | $24.70 | $24.73 | $24.65 | $24.68 | +0.04% | 7,950 |
| Dec 3, 2025 | $24.65 | $24.70 | $24.65 | $24.67 | +0.41% | 5,215 |
| Dec 2, 2025 | $24.59 | $24.64 | $24.41 | $24.57 | +0.12% | 12,505 |
| Dec 1, 2025 | $24.56 | $24.56 | $24.54 | $24.54 | +0.12% | 4,867 |
| Nov 28, 2025 | $24.47 | $24.56 | $24.44 | $24.51 | +0.25% | 3,790 |
| Nov 26, 2025 | $24.38 | $24.45 | $24.35 | $24.45 | +0.20% | 5,456 |
| Nov 25, 2025 | $24.58 | $24.58 | $24.40 | $24.40 | 0.00% | 5,636 |
| Nov 24, 2025 | $24.40 | $24.56 | $24.24 | $24.40 | +0.04% | 12,068 |
| Nov 21, 2025 | $24.30 | $24.39 | $24.30 | $24.39 | +0.70% | 953 |
| Nov 20, 2025 | $24.57 | $24.57 | $24.21 | $24.22 | -0.83% | 10,269 |
| Nov 19, 2025 | $24.50 | $24.50 | $24.41 | $24.42 | +0.13% | 2,331 |
| Nov 18, 2025 | $24.52 | $24.52 | $24.36 | $24.39 | -0.08% | 9,473 |
| Nov 17, 2025 | $24.61 | $24.61 | $24.36 | $24.41 | -0.49% | 5,563 |
| Nov 14, 2025 | $24.46 | $24.63 | $24.36 | $24.53 | +0.49% | 12,202 |
| Nov 13, 2025 | $24.68 | $24.68 | $24.30 | $24.41 | -0.89% | 9,020 |
| Nov 12, 2025 | $24.79 | $24.85 | $24.51 | $24.63 | -0.48% | 17,796 |
| Nov 11, 2025 | $24.80 | $24.90 | $24.74 | $24.75 | +0.08% | 10,580 |
| Nov 10, 2025 | $24.76 | $24.80 | $24.72 | $24.73 | +0.24% | 9,147 |
| Nov 7, 2025 | $24.70 | $24.70 | $24.67 | $24.67 | -0.10% | 5,012 |
| Nov 6, 2025 | $24.78 | $24.78 | $24.70 | $24.70 | +0.00% | 5,723 |
| Nov 5, 2025 | $24.72 | $24.72 | $24.63 | $24.69 | +0.12% | 4,753 |
| Nov 4, 2025 | $24.70 | $24.71 | $24.62 | $24.66 | -0.31% | 20,772 |
| Nov 3, 2025 | $24.84 | $24.84 | $24.70 | $24.74 | -0.20% | 11,691 |
| Oct 31, 2025 | $24.89 | $24.89 | $24.76 | $24.79 | -0.20% | 18,922 |
| Oct 30, 2025 | $24.98 | $24.98 | $24.84 | $24.84 | -0.32% | 4,763 |
| Oct 29, 2025 | $24.92 | $25.00 | $24.92 | $24.92 | +0.12% | 6,956 |
| Oct 28, 2025 | $25.11 | $25.11 | $24.83 | $24.89 | -0.64% | 213,085 |
| Oct 27, 2025 | $25.05 | $25.05 | $25.01 | $25.05 | -0.20% | 2,706 |
| Oct 24, 2025 | $25.13 | $25.13 | $25.00 | $25.10 | +0.24% | 6,570 |
| Oct 23, 2025 | $25.01 | $25.07 | $24.90 | $25.04 | +0.08% | 6,893 |
| Oct 22, 2025 | $25.15 | $25.15 | $24.95 | $25.02 | -0.32% | 15,085 |
| Oct 21, 2025 | $25.10 | $25.10 | $25.06 | $25.10 | +0.24% | 3,013 |
| Oct 20, 2025 | $25.10 | $25.10 | $25.01 | $25.04 | – | 2,373 |