AGNC Investment Corp. (AGNC) stock
AGNCNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNCL, AGNCM, AGNCN, AGNCO, AGNCP, AGNCZ
$8.65−0.30 (-3.35%)
Close on Oct 30, 2026Market cap $10.25BP/E 865.0Yield 16.65%
Price history
AGNC Investment share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.65
-3.35% on the day
52-week range
$8.38 – $12.19
-29.0% from the high
Change over 52 weeks
-13.5%
From $10.00 on Oct 30, 2025
Average volume
26.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.84 | $9.01 | $8.62 | $8.65 | -2.15% | 110,830,980 |
| Oct 19, 2026 | $8.68 | $9.06 | $8.38 | $8.84 | +1.38% | 164,930,020 |
| Oct 12, 2026 | $8.67 | $8.94 | $8.45 | $8.72 | +0.58% | 133,194,160 |
| Oct 5, 2026 | $8.79 | $8.84 | $8.41 | $8.67 | -1.37% | 196,001,400 |
| Sep 28, 2026 | $9.56 | $9.68 | $8.77 | $8.79 | -8.63% | 232,107,710 |
| Sep 21, 2026 | $9.92 | $10.10 | $9.51 | $9.62 | -2.53% | 163,185,970 |
| Sep 14, 2026 | $10.06 | $10.20 | $9.79 | $9.87 | -2.76% | 315,202,890 |
| Sep 8, 2026 | $10.75 | $10.87 | $10.15 | $10.15 | -4.69% | 131,966,680 |
| Aug 31, 2026 | $10.74 | $10.84 | $10.57 | $10.65 | -2.29% | 84,090,430 |
| Aug 24, 2026 | $10.91 | $11.03 | $10.79 | $10.90 | +0.09% | 73,064,710 |
| Aug 17, 2026 | $10.95 | $11.13 | $10.88 | $10.89 | -0.64% | 63,160,530 |
| Aug 10, 2026 | $10.85 | $11.08 | $10.64 | $10.96 | +1.11% | 71,355,500 |
| Aug 3, 2026 | $10.70 | $10.93 | $10.53 | $10.84 | +1.69% | 102,497,950 |
| Jul 27, 2026 | $10.66 | $11.10 | $10.60 | $10.66 | +0.66% | 116,055,620 |
| Jul 20, 2026 | $11.27 | $11.29 | $10.46 | $10.59 | -5.61% | 118,568,890 |
| Jul 13, 2026 | $11.12 | $11.45 | $10.95 | $11.22 | +0.81% | 84,565,930 |
| Jul 6, 2026 | $10.98 | $11.25 | $10.90 | $11.13 | +1.18% | 74,201,120 |
| Jun 29, 2026 | $10.90 | $11.03 | $10.76 | $11.00 | +0.92% | 76,819,660 |
| Jun 22, 2026 | $10.36 | $10.91 | $10.30 | $10.90 | +5.01% | 82,254,000 |
| Jun 15, 2026 | $10.46 | $10.62 | $10.23 | $10.38 | +0.68% | 60,176,710 |
| Jun 8, 2026 | $10.20 | $10.38 | $10.07 | $10.31 | +1.38% | 70,058,670 |
| Jun 1, 2026 | $10.19 | $10.41 | $10.08 | $10.17 | -2.31% | 63,571,340 |
| May 26, 2026 | $10.30 | $10.62 | $10.25 | $10.41 | +1.96% | 61,400,890 |
| May 18, 2026 | $10.41 | $10.44 | $10.09 | $10.21 | -1.26% | 82,089,020 |
| May 11, 2026 | $10.83 | $10.90 | $10.32 | $10.34 | -4.79% | 68,156,470 |
| May 4, 2026 | $10.87 | $10.89 | $10.63 | $10.86 | -0.73% | 67,151,490 |
| Apr 27, 2026 | $11.02 | $11.12 | $10.83 | $10.94 | -0.73% | 81,111,580 |
| Apr 20, 2026 | $10.76 | $11.12 | $10.61 | $11.02 | +1.10% | 80,191,360 |
| Apr 13, 2026 | $10.40 | $10.92 | $10.34 | $10.90 | +4.11% | 73,195,740 |
| Apr 6, 2026 | $10.13 | $10.55 | $10.05 | $10.47 | +3.15% | 65,104,510 |
| Mar 30, 2026 | $9.79 | $10.15 | $9.72 | $10.15 | +4.75% | 74,979,900 |
| Mar 23, 2026 | $9.95 | $10.18 | $9.63 | $9.69 | -0.62% | 126,934,260 |
| Mar 16, 2026 | $10.33 | $10.58 | $9.73 | $9.75 | -4.69% | 124,877,170 |
| Mar 9, 2026 | $10.50 | $10.82 | $10.21 | $10.23 | -3.85% | 95,370,510 |
| Mar 2, 2026 | $10.95 | $11.27 | $10.62 | $10.64 | -5.08% | 104,361,030 |
| Feb 23, 2026 | $11.46 | $11.56 | $11.12 | $11.21 | -2.10% | 122,202,610 |
| Feb 17, 2026 | $11.40 | $11.48 | $11.21 | $11.45 | +0.79% | 97,122,260 |
| Feb 9, 2026 | $11.41 | $11.60 | $11.15 | $11.36 | -0.70% | 112,276,390 |
| Feb 2, 2026 | $11.33 | $11.57 | $11.15 | $11.44 | +0.35% | 94,379,940 |
| Jan 26, 2026 | $11.87 | $12.19 | $11.37 | $11.40 | -3.80% | 143,559,450 |
| Jan 20, 2026 | $11.75 | $11.89 | $11.52 | $11.85 | -0.67% | 72,624,590 |
| Jan 12, 2026 | $11.41 | $11.93 | $11.26 | $11.93 | +4.56% | 96,182,950 |
| Jan 5, 2026 | $10.93 | $11.64 | $10.91 | $11.41 | +4.39% | 120,510,700 |
| Dec 29, 2025 | $10.87 | $11.01 | $10.65 | $10.93 | +0.74% | 69,510,490 |
| Dec 22, 2025 | $10.70 | $10.93 | $10.68 | $10.85 | +1.78% | 45,730,930 |
| Dec 15, 2025 | $10.36 | $10.74 | $10.28 | $10.66 | +3.29% | 91,534,440 |
| Dec 8, 2025 | $10.65 | $10.65 | $10.28 | $10.32 | -2.82% | 76,900,050 |
| Dec 1, 2025 | $10.41 | $10.67 | $10.39 | $10.62 | +1.24% | 95,609,260 |
| Nov 24, 2025 | $10.30 | $10.64 | $10.23 | $10.49 | +2.04% | 117,028,140 |
| Nov 17, 2025 | $10.18 | $10.33 | $10.05 | $10.28 | +1.28% | 100,184,450 |
| Nov 10, 2025 | $10.35 | $10.38 | $10.05 | $10.15 | -1.84% | 105,892,000 |
| Nov 3, 2025 | $9.99 | $10.34 | $9.88 | $10.34 | +3.40% | 111,731,570 |
| Oct 27, 2025 | $10.27 | $10.36 | $9.85 | $10.00 | -1.96% | 131,040,860 |
| Oct 20, 2025 | $10.00 | $10.30 | $9.92 | $10.20 | +2.10% | 115,895,830 |
| Oct 13, 2025 | $9.97 | $10.09 | $9.84 | $9.99 | +0.60% | 90,680,910 |
| Oct 6, 2025 | $10.06 | $10.22 | $9.86 | $9.93 | -1.29% | 95,875,210 |
| Sep 29, 2025 | $9.92 | $10.12 | $9.68 | $10.06 | +2.24% | 98,451,740 |
| Sep 22, 2025 | $9.98 | $9.99 | $9.66 | $9.84 | -1.30% | 111,508,180 |
| Sep 15, 2025 | $10.19 | $10.31 | $9.94 | $9.97 | -2.06% | 94,919,530 |
| Sep 8, 2025 | $10.38 | $10.44 | $10.14 | $10.18 | -1.83% | 108,745,860 |
| Sep 2, 2025 | $9.63 | $10.38 | $9.62 | $10.37 | +6.25% | 101,704,600 |
| Aug 25, 2025 | $9.87 | $9.92 | $9.64 | $9.76 | -1.21% | 86,489,610 |
| Aug 18, 2025 | $9.63 | $9.92 | $9.57 | $9.88 | +2.60% | 79,520,860 |
| Aug 11, 2025 | $9.48 | $9.66 | $9.31 | $9.63 | +1.90% | 73,734,052 |
| Aug 4, 2025 | $9.48 | $9.68 | $9.40 | $9.45 | -0.32% | 75,033,790 |
| Jul 28, 2025 | $9.72 | $9.77 | $9.37 | $9.48 | -2.37% | 111,650,770 |
| Jul 21, 2025 | $9.30 | $9.72 | $9.12 | $9.71 | +4.97% | 130,271,170 |
| Jul 14, 2025 | $9.40 | $9.41 | $9.16 | $9.25 | -1.60% | 97,665,230 |
| Jul 7, 2025 | $9.38 | $9.54 | $9.33 | $9.40 | +0.11% | 93,270,590 |
| Jun 30, 2025 | $9.22 | $9.51 | $9.08 | $9.39 | +1.19% | 87,001,750 |
| Jun 23, 2025 | $9.25 | $9.37 | $9.05 | $9.28 | +0.43% | 126,573,830 |
| Jun 16, 2025 | $9.36 | $9.45 | $9.17 | $9.24 | -0.65% | 97,011,900 |
| Jun 9, 2025 | $9.15 | $9.44 | $9.12 | $9.30 | +1.97% | 108,770,980 |
| Jun 2, 2025 | $8.90 | $9.15 | $8.80 | $9.12 | +2.01% | 122,807,320 |
| May 26, 2025 | $8.75 | $9.18 | $8.72 | $8.94 | +1.13% | 170,146,227 |
| May 19, 2025 | $9.02 | $9.26 | $8.65 | $8.84 | -3.70% | 181,900,480 |
| May 12, 2025 | $8.98 | $9.21 | $8.86 | $9.18 | +4.44% | 123,663,100 |
| May 5, 2025 | $8.75 | $8.96 | $8.61 | $8.79 | 0.00% | 120,931,600 |
| Apr 28, 2025 | $8.89 | $9.09 | $8.69 | $8.79 | -0.68% | 162,735,360 |
| Apr 21, 2025 | $8.30 | $8.87 | $8.07 | $8.85 | +6.12% | 174,662,050 |
| Apr 14, 2025 | $8.53 | $8.63 | $8.26 | $8.34 | -0.12% | 159,306,070 |
| Apr 7, 2025 | $8.59 | $9.25 | $7.85 | $8.35 | -7.02% | 323,413,370 |
| Mar 31, 2025 | $9.34 | $9.61 | $8.91 | $8.98 | -5.67% | 167,570,890 |
| Mar 24, 2025 | $10.22 | $10.25 | $9.49 | $9.52 | -6.39% | 143,153,200 |
| Mar 17, 2025 | $10.29 | $10.44 | $10.16 | $10.17 | -0.68% | 103,945,380 |
| Mar 10, 2025 | $10.32 | $10.53 | $9.90 | $10.24 | -1.35% | 131,992,980 |
| Mar 3, 2025 | $10.41 | $10.45 | $10.06 | $10.38 | -0.48% | 126,140,340 |
| Feb 24, 2025 | $10.56 | $10.63 | $10.31 | $10.43 | -1.04% | 122,629,640 |
| Feb 18, 2025 | $10.44 | $10.62 | $10.42 | $10.54 | +1.05% | 83,823,150 |
| Feb 10, 2025 | $10.09 | $10.45 | $10.05 | $10.43 | +3.57% | 91,533,300 |
| Feb 3, 2025 | $9.72 | $10.17 | $9.69 | $10.07 | +1.00% | 93,877,570 |
| Jan 27, 2025 | $9.69 | $10.09 | $9.66 | $9.97 | +3.00% | 132,325,210 |
| Jan 21, 2025 | $9.65 | $9.77 | $9.62 | $9.68 | +0.73% | 66,977,500 |
| Jan 13, 2025 | $9.15 | $9.65 | $8.96 | $9.61 | +5.14% | 85,724,240 |
| Jan 6, 2025 | $9.46 | $9.47 | $9.13 | $9.14 | -3.18% | 74,659,630 |
| Dec 30, 2024 | $9.33 | $9.48 | $9.11 | $9.44 | +1.18% | 83,923,070 |
| Dec 23, 2024 | $9.46 | $9.50 | $9.29 | $9.33 | -1.27% | 60,903,670 |
| Dec 16, 2024 | $9.57 | $9.72 | $9.24 | $9.45 | -1.36% | 107,226,330 |
| Dec 9, 2024 | $9.68 | $9.75 | $9.50 | $9.58 | -1.34% | 67,834,010 |
| Dec 2, 2024 | $9.62 | $9.72 | $9.43 | $9.71 | +0.52% | 68,862,979 |
| Nov 25, 2024 | $9.81 | $9.84 | $9.54 | $9.66 | -0.82% | 64,540,500 |
| Nov 18, 2024 | $9.55 | $9.80 | $9.48 | $9.74 | +1.67% | 65,396,610 |
| Nov 11, 2024 | $9.66 | $9.71 | $9.40 | $9.58 | -0.83% | 78,905,970 |
| Nov 4, 2024 | $9.32 | $9.73 | $9.15 | $9.66 | +3.76% | 123,973,830 |
| Oct 28, 2024 | $9.99 | $9.99 | $9.29 | $9.31 | -6.24% | 175,076,250 |
| Oct 21, 2024 | $10.59 | $10.59 | $9.87 | $9.93 | -6.32% | 128,303,880 |
| Oct 14, 2024 | $10.30 | $10.60 | $10.27 | $10.60 | +2.81% | 63,253,218 |
| Oct 7, 2024 | $10.33 | $10.39 | $10.13 | $10.31 | -0.10% | 62,305,733 |
| Sep 30, 2024 | $10.41 | $10.48 | $10.18 | $10.32 | -1.99% | 73,969,570 |
| Sep 23, 2024 | $10.51 | $10.55 | $10.32 | $10.53 | +0.38% | 95,729,160 |
| Sep 16, 2024 | $10.40 | $10.85 | $10.38 | $10.49 | +1.35% | 103,528,920 |
| Sep 9, 2024 | $10.23 | $10.35 | $10.11 | $10.35 | +1.37% | 70,233,250 |
| Sep 3, 2024 | $10.15 | $10.29 | $10.13 | $10.21 | 0.00% | 48,478,560 |
| Aug 26, 2024 | $10.23 | $10.36 | $10.16 | $10.21 | +0.20% | 65,839,584 |
| Aug 19, 2024 | $10.14 | $10.24 | $10.09 | $10.19 | +0.89% | 58,114,636 |
| Aug 12, 2024 | $10.09 | $10.14 | $9.65 | $10.10 | +0.10% | 51,546,789 |
| Aug 5, 2024 | $9.66 | $10.14 | $9.53 | $10.09 | +0.30% | 83,943,510 |
| Jul 29, 2024 | $10.11 | $10.20 | $9.88 | $10.06 | +0.10% | 92,856,560 |
| Jul 22, 2024 | $10.28 | $10.34 | $9.87 | $10.05 | -1.66% | 112,166,490 |
| Jul 15, 2024 | $10.45 | $10.57 | $10.15 | $10.22 | -2.20% | 79,473,110 |
| Jul 8, 2024 | $9.78 | $10.53 | $9.62 | $10.45 | +7.18% | 82,524,012 |
| Jul 1, 2024 | $9.56 | $9.75 | $9.36 | $9.75 | +2.20% | 43,043,860 |
| Jun 24, 2024 | $9.76 | $9.89 | $9.50 | $9.54 | -2.25% | 61,590,500 |
| Jun 17, 2024 | $9.77 | $9.83 | $9.68 | $9.76 | -0.31% | 48,689,460 |
| Jun 10, 2024 | $9.64 | $9.90 | $9.52 | $9.79 | +1.35% | 62,902,972 |
| Jun 3, 2024 | $9.61 | $9.82 | $9.58 | $9.66 | +0.73% | 48,074,141 |
| May 28, 2024 | $9.71 | $9.73 | $9.42 | $9.59 | -0.52% | 48,206,802 |
| May 20, 2024 | $9.90 | $9.92 | $9.54 | $9.64 | -2.63% | 45,075,178 |
| May 13, 2024 | $9.72 | $9.93 | $9.68 | $9.90 | +2.48% | 48,594,611 |
| May 6, 2024 | $9.44 | $9.79 | $9.44 | $9.66 | +2.77% | 46,483,919 |
| Apr 29, 2024 | $9.25 | $9.49 | $9.13 | $9.40 | +0.75% | 58,785,324 |
| Apr 22, 2024 | $9.18 | $9.39 | $9.00 | $9.33 | +1.97% | 74,734,630 |
| Apr 15, 2024 | $9.32 | $9.37 | $8.92 | $9.15 | -1.72% | 57,968,564 |
| Apr 8, 2024 | $9.72 | $9.78 | $9.24 | $9.31 | -3.62% | 62,152,707 |
| Apr 1, 2024 | $9.89 | $9.89 | $9.60 | $9.66 | -2.42% | 37,176,756 |
| Mar 25, 2024 | $9.82 | $9.91 | $9.65 | $9.90 | +1.23% | 36,815,827 |
| Mar 18, 2024 | $9.66 | $9.92 | $9.54 | $9.78 | +1.56% | 53,562,551 |
| Mar 11, 2024 | $9.75 | $9.92 | $9.55 | $9.63 | -1.03% | 53,472,057 |
| Mar 4, 2024 | $9.58 | $9.82 | $9.46 | $9.73 | +1.57% | 47,380,736 |
| Feb 26, 2024 | $9.53 | $9.64 | $9.37 | $9.58 | +0.74% | 59,082,736 |
| Feb 20, 2024 | $9.46 | $9.58 | $9.41 | $9.51 | +0.32% | 36,102,770 |
| Feb 12, 2024 | $9.46 | $9.63 | $9.15 | $9.48 | +0.42% | 66,924,578 |
| Feb 5, 2024 | $9.43 | $9.52 | $9.22 | $9.44 | -1.15% | 59,658,684 |
| Jan 29, 2024 | $9.85 | $9.95 | $9.34 | $9.55 | -2.65% | 72,095,080 |
| Jan 22, 2024 | $9.85 | $9.92 | $9.52 | $9.81 | +0.20% | 78,669,290 |
| Jan 16, 2024 | $9.98 | $10.05 | $9.52 | $9.79 | -2.78% | 59,613,410 |
| Jan 8, 2024 | $9.64 | $10.19 | $9.56 | $10.07 | +4.90% | 57,571,923 |
| Jan 2, 2024 | $9.73 | $9.75 | $9.30 | $9.60 | -2.14% | 53,423,100 |
| Dec 26, 2023 | $9.99 | $10.14 | $9.81 | $9.81 | -1.41% | 45,230,180 |
| Dec 18, 2023 | $9.77 | $10.02 | $9.67 | $9.95 | +2.26% | 60,810,960 |
| Dec 11, 2023 | $9.03 | $9.96 | $8.87 | $9.73 | +7.99% | 98,016,030 |
| Dec 4, 2023 | $9.00 | $9.13 | $8.85 | $9.01 | -0.44% | 56,490,058 |
| Nov 27, 2023 | $8.72 | $9.10 | $8.57 | $9.05 | +3.90% | 87,368,390 |
| Nov 20, 2023 | $8.72 | $8.95 | $8.65 | $8.71 | +0.11% | 50,265,293 |
| Nov 13, 2023 | $8.30 | $8.83 | $8.25 | $8.70 | +3.57% | 67,929,537 |
| Nov 6, 2023 | $8.35 | $8.65 | $8.20 | $8.40 | +0.60% | 74,360,360 |
| Oct 30, 2023 | $6.95 | $8.58 | $6.81 | $8.35 | +19.29% | 114,206,990 |
| Oct 23, 2023 | $8.11 | $8.17 | $6.98 | $7.00 | -14.63% | 174,085,980 |
| Oct 16, 2023 | $8.83 | $8.93 | $8.20 | $8.20 | -6.61% | 92,919,180 |
| Oct 9, 2023 | $8.90 | $9.21 | $8.77 | $8.78 | -1.68% | 57,298,331 |
| Oct 2, 2023 | $9.45 | $9.45 | $8.56 | $8.93 | -5.40% | 74,770,739 |
| Sep 25, 2023 | $9.77 | $9.81 | $9.15 | $9.44 | -3.77% | 75,292,440 |
| Sep 18, 2023 | $10.17 | $10.29 | $9.76 | $9.81 | -2.58% | 62,472,783 |
| Sep 11, 2023 | $9.72 | $10.12 | $9.70 | $10.07 | +3.92% | 59,052,700 |
| Sep 5, 2023 | $9.95 | $9.95 | $9.58 | $9.69 | -2.71% | 35,216,643 |
| Aug 28, 2023 | $9.83 | $10.14 | $9.81 | $9.96 | +2.05% | 52,702,068 |
| Aug 21, 2023 | $9.50 | $9.82 | $9.40 | $9.76 | +2.95% | 55,548,683 |
| Aug 14, 2023 | $9.86 | $9.87 | $9.35 | $9.48 | -3.76% | 67,663,543 |
| Aug 7, 2023 | $9.94 | $10.07 | $9.82 | $9.85 | -0.61% | 40,738,085 |
| Jul 31, 2023 | $10.34 | $10.35 | $9.70 | $9.91 | -4.07% | 67,840,386 |
| Jul 24, 2023 | $10.15 | $10.64 | $10.11 | $10.33 | +2.28% | 67,392,117 |
| Jul 17, 2023 | $10.12 | $10.41 | $10.04 | $10.10 | -0.30% | 42,809,019 |
| Jul 10, 2023 | $9.77 | $10.39 | $9.73 | $10.13 | +3.79% | 44,510,900 |
| Jul 3, 2023 | $10.14 | $10.16 | $9.32 | $9.76 | -3.65% | 39,203,023 |
| Jun 26, 2023 | $9.99 | $10.34 | $9.93 | $10.13 | +1.91% | 55,806,500 |
| Jun 20, 2023 | $10.17 | $10.25 | $9.93 | $9.94 | -2.64% | 29,012,561 |
| Jun 12, 2023 | $9.79 | $10.31 | $9.76 | $10.21 | +4.29% | 53,129,554 |
| Jun 5, 2023 | $9.51 | $9.82 | $9.39 | $9.79 | +3.38% | 48,022,266 |
| May 30, 2023 | $9.05 | $9.60 | $8.99 | $9.47 | +3.95% | 41,999,296 |
| May 22, 2023 | $9.24 | $9.27 | $8.57 | $9.11 | -1.09% | 61,970,420 |
| May 15, 2023 | $9.21 | $9.36 | $9.01 | $9.21 | +0.44% | 40,279,054 |
| May 8, 2023 | $9.47 | $9.59 | $9.15 | $9.17 | -3.17% | 33,600,317 |
| May 1, 2023 | $9.89 | $9.90 | $9.10 | $9.47 | -4.44% | 66,208,951 |
| Apr 24, 2023 | $10.06 | $10.13 | $9.69 | $9.91 | -1.39% | 61,379,358 |
| Apr 17, 2023 | $9.96 | $10.13 | $9.85 | $10.05 | +0.90% | 43,183,833 |
| Apr 10, 2023 | $10.27 | $10.31 | $9.76 | $9.96 | -3.21% | 55,666,438 |
| Apr 3, 2023 | $10.06 | $10.42 | $9.92 | $10.29 | +2.08% | 37,358,061 |
| Mar 27, 2023 | $9.94 | $10.08 | $9.77 | $10.08 | +2.96% | 52,100,944 |
| Mar 20, 2023 | $9.78 | $10.13 | $9.40 | $9.79 | +0.51% | 68,547,070 |
| Mar 13, 2023 | $9.79 | $10.57 | $9.52 | $9.74 | -2.31% | 106,132,420 |
| Mar 6, 2023 | $10.75 | $10.88 | $9.95 | $9.97 | -6.91% | 54,296,003 |
| Feb 27, 2023 | $11.10 | $11.13 | $10.36 | $10.71 | -3.51% | 48,294,043 |
| Feb 21, 2023 | $11.32 | $11.37 | $11.02 | $11.10 | -2.55% | 37,668,428 |
| Feb 13, 2023 | $11.35 | $11.58 | $11.24 | $11.39 | +0.35% | 44,541,298 |
| Feb 6, 2023 | $11.79 | $11.96 | $11.25 | $11.35 | -5.10% | 67,881,620 |
| Jan 30, 2023 | $11.52 | $12.25 | $11.25 | $11.96 | +2.40% | 77,463,990 |
| Jan 23, 2023 | $11.56 | $11.73 | $11.32 | $11.68 | +1.30% | 55,434,698 |
| Jan 17, 2023 | $11.31 | $11.56 | $11.20 | $11.53 | +2.04% | 44,398,552 |
| Jan 9, 2023 | $10.90 | $11.39 | $10.81 | $11.30 | +4.15% | 50,598,359 |
| Jan 3, 2023 | $10.44 | $10.88 | $10.37 | $10.85 | +4.83% | 38,973,018 |
| Dec 27, 2022 | $10.70 | $10.72 | $10.25 | $10.35 | -3.36% | 39,768,449 |
| Dec 19, 2022 | $10.11 | $10.72 | $9.95 | $10.71 | +5.62% | 61,913,602 |
| Dec 12, 2022 | $9.90 | $10.45 | $9.81 | $10.14 | +2.42% | 66,411,270 |
| Dec 5, 2022 | $10.00 | $10.03 | $9.55 | $9.90 | -1.10% | 43,423,998 |
| Nov 28, 2022 | $10.00 | $10.25 | $9.56 | $10.01 | -0.10% | 56,424,900 |
| Nov 21, 2022 | $9.12 | $10.07 | $9.12 | $10.02 | +9.75% | 38,124,985 |
| Nov 14, 2022 | $9.67 | $9.74 | $9.02 | $9.13 | -5.19% | 61,503,550 |
| Nov 7, 2022 | $8.46 | $9.71 | $8.23 | $9.63 | +15.33% | 72,327,880 |
| Oct 31, 2022 | $8.13 | $8.57 | $7.81 | $8.35 | +2.08% | 73,889,610 |
| Oct 24, 2022 | $7.77 | $8.36 | $7.30 | $8.18 | +5.68% | 113,437,710 |
| Oct 17, 2022 | $8.06 | $8.30 | $7.61 | $7.74 | -1.90% | 69,102,230 |
| Oct 10, 2022 | $7.86 | $8.27 | $7.36 | $7.89 | +0.25% | 128,349,650 |
| Oct 3, 2022 | $8.51 | $9.15 | $7.82 | $7.87 | -6.53% | 116,679,140 |
| Sep 26, 2022 | $10.35 | $10.45 | $8.39 | $8.42 | -19.19% | 143,108,470 |
| Sep 19, 2022 | $11.07 | $11.33 | $10.30 | $10.42 | -7.30% | 43,645,756 |
| Sep 12, 2022 | $11.99 | $12.06 | $10.98 | $11.24 | -5.63% | 46,554,961 |
| Sep 6, 2022 | $11.77 | $12.12 | $11.56 | $11.91 | +1.19% | 34,019,736 |
| Aug 29, 2022 | $12.31 | $12.40 | $11.53 | $11.77 | -4.85% | 37,713,651 |
| Aug 22, 2022 | $12.42 | $12.59 | $12.22 | $12.37 | -1.12% | 22,702,046 |
| Aug 15, 2022 | $12.73 | $12.85 | $12.46 | $12.51 | -2.11% | 28,378,417 |
| Aug 8, 2022 | $12.34 | $12.79 | $12.34 | $12.78 | +4.33% | 29,428,682 |
| Aug 1, 2022 | $12.62 | $12.78 | $12.17 | $12.25 | -2.85% | 39,036,492 |
| Jul 25, 2022 | $12.19 | $12.89 | $11.90 | $12.61 | +3.79% | 64,595,692 |
| Jul 18, 2022 | $11.71 | $12.30 | $11.36 | $12.15 | +3.93% | 40,939,537 |
| Jul 11, 2022 | $11.37 | $11.73 | $11.26 | $11.69 | +2.36% | 36,031,141 |
| Jul 5, 2022 | $11.31 | $11.67 | $11.25 | $11.42 | -0.52% | 37,612,117 |
| Jun 27, 2022 | $11.66 | $11.73 | $10.94 | $11.48 | -1.03% | 50,906,561 |
| Jun 21, 2022 | $10.57 | $11.65 | $10.53 | $11.60 | +11.43% | 48,813,980 |
| Jun 13, 2022 | $11.75 | $11.76 | $9.99 | $10.41 | -12.89% | 123,490,320 |
| Jun 6, 2022 | $12.07 | $12.41 | $11.81 | $11.95 | -0.91% | 45,978,995 |
| May 31, 2022 | $12.15 | $12.30 | $11.97 | $12.06 | -1.23% | 70,097,207 |
| May 23, 2022 | $11.82 | $12.22 | $11.75 | $12.21 | +3.83% | 55,536,867 |
| May 16, 2022 | $12.40 | $12.43 | $11.53 | $11.76 | -5.08% | 75,781,710 |
| May 9, 2022 | $12.24 | $12.65 | $11.85 | $12.39 | -0.16% | 93,952,310 |
| May 2, 2022 | $11.01 | $12.44 | $10.86 | $12.41 | +13.02% | 92,364,270 |
| Apr 25, 2022 | $11.52 | $11.71 | $10.95 | $10.98 | -5.26% | 80,780,860 |
| Apr 18, 2022 | $12.46 | $12.47 | $11.55 | $11.59 | -7.13% | 60,750,543 |
| Apr 11, 2022 | $12.58 | $12.73 | $12.44 | $12.48 | -0.95% | 36,266,152 |
| Apr 4, 2022 | $13.13 | $13.18 | $12.33 | $12.60 | -4.33% | 46,250,399 |
| Mar 28, 2022 | $13.31 | $13.64 | $12.98 | $13.17 | -0.75% | 50,356,432 |
| Mar 21, 2022 | $13.25 | $13.33 | $12.99 | $13.27 | +0.45% | 37,458,440 |
| Mar 14, 2022 | $13.00 | $13.21 | $12.65 | $13.21 | +1.77% | 44,041,167 |
| Mar 7, 2022 | $13.00 | $13.54 | $12.82 | $12.98 | -0.61% | 47,692,725 |
| Feb 28, 2022 | $12.89 | $13.28 | $12.67 | $13.06 | +0.31% | 50,639,060 |
| Feb 22, 2022 | $13.39 | $13.40 | $12.17 | $13.02 | -3.13% | 46,646,359 |
| Feb 14, 2022 | $13.92 | $13.95 | $13.40 | $13.44 | -4.34% | 47,950,603 |
| Feb 7, 2022 | $14.30 | $14.66 | $13.93 | $14.05 | -1.33% | 40,573,942 |
| Jan 31, 2022 | $14.72 | $14.89 | $13.98 | $14.24 | -3.52% | 53,039,688 |
| Jan 24, 2022 | $14.56 | $15.21 | $14.16 | $14.76 | +0.20% | 56,040,475 |
| Jan 18, 2022 | $15.31 | $15.32 | $14.66 | $14.73 | -3.79% | 30,788,046 |
| Jan 10, 2022 | $15.32 | $15.65 | $15.14 | $15.31 | +0.07% | 34,064,148 |
| Jan 3, 2022 | $15.09 | $15.66 | $15.07 | $15.30 | +1.73% | 34,173,137 |
| Dec 27, 2021 | $15.40 | $15.63 | $15.02 | $15.04 | -2.27% | 24,965,045 |
| Dec 20, 2021 | $14.81 | $15.44 | $14.42 | $15.39 | +2.67% | 30,345,915 |
| Dec 13, 2021 | $15.46 | $15.49 | $14.94 | $14.99 | -3.97% | 44,062,136 |
| Dec 6, 2021 | $15.40 | $16.03 | $15.36 | $15.61 | +1.83% | 32,278,667 |
| Nov 29, 2021 | $15.86 | $15.90 | $15.07 | $15.33 | -3.65% | 47,407,230 |
| Nov 22, 2021 | $16.03 | $16.14 | $15.76 | $15.91 | -0.44% | 23,624,264 |
| Nov 15, 2021 | $16.05 | $16.11 | $15.82 | $15.98 | -0.37% | 27,402,811 |
| Nov 8, 2021 | $16.22 | $16.23 | $15.97 | $16.04 | -1.11% | 18,716,629 |
| Nov 1, 2021 | $16.00 | $16.26 | $15.89 | $16.22 | +1.88% | 26,617,996 |
| Oct 25, 2021 | $16.57 | $16.64 | $15.79 | $15.92 | -3.81% | 43,083,934 |
| Oct 18, 2021 | $16.23 | $16.75 | $16.14 | $16.55 | +2.03% | 26,655,141 |
| Oct 11, 2021 | $16.20 | $16.36 | $16.08 | $16.22 | +0.62% | 27,250,190 |
| Oct 4, 2021 | $15.95 | $16.22 | $15.81 | $16.12 | +1.38% | 28,332,606 |
| Sep 27, 2021 | $16.25 | $16.35 | $15.76 | $15.90 | -1.61% | 28,544,817 |
| Sep 20, 2021 | $15.84 | $16.30 | $15.74 | $16.16 | +1.13% | 30,033,479 |
| Sep 13, 2021 | $16.05 | $16.14 | $15.91 | $15.98 | -0.19% | 28,360,803 |
| Sep 7, 2021 | $16.22 | $16.27 | $15.81 | $16.01 | -1.05% | 24,156,259 |
| Aug 30, 2021 | $16.46 | $16.49 | $16.11 | $16.18 | -2.12% | 24,451,327 |
| Aug 23, 2021 | $16.13 | $16.59 | $16.12 | $16.53 | +2.73% | 22,821,938 |
| Aug 16, 2021 | $16.34 | $16.39 | $15.79 | $16.09 | -1.53% | 26,060,587 |
| Aug 9, 2021 | $16.04 | $16.42 | $15.87 | $16.34 | +2.06% | 22,165,565 |
| Aug 2, 2021 | $15.93 | $16.10 | $15.64 | $16.01 | +0.88% | 25,366,198 |
| Jul 26, 2021 | $16.14 | $16.34 | $15.62 | $15.87 | -1.55% | 41,625,545 |
| Jul 19, 2021 | $15.98 | $16.55 | $15.62 | $16.12 | -0.06% | 38,559,473 |
| Jul 12, 2021 | $16.87 | $16.99 | $15.95 | $16.13 | -4.50% | 39,223,447 |
| Jul 6, 2021 | $17.00 | $17.01 | $16.27 | $16.89 | -0.30% | 29,575,213 |
| Jun 28, 2021 | $17.33 | $17.33 | $16.69 | $16.94 | -1.63% | 32,119,243 |
| Jun 21, 2021 | $16.82 | $17.30 | $16.73 | $17.22 | +3.11% | 30,408,096 |
| Jun 14, 2021 | $17.73 | $17.88 | $16.60 | $16.70 | -5.70% | 65,764,690 |
| Jun 7, 2021 | $18.65 | $18.84 | $17.62 | $17.71 | -5.04% | 55,488,510 |
| Jun 1, 2021 | $18.55 | $18.74 | $18.48 | $18.65 | +0.59% | 24,934,893 |
| May 24, 2021 | $18.58 | $18.67 | $18.40 | $18.54 | +0.22% | 30,314,759 |
| May 17, 2021 | $18.24 | $18.52 | $18.09 | $18.50 | +1.76% | 29,478,406 |
| May 10, 2021 | $18.34 | $18.45 | $17.36 | $18.18 | -0.76% | 39,994,206 |
| May 3, 2021 | $18.02 | $18.33 | $17.76 | $18.32 | +2.18% | 28,454,320 |
| Apr 26, 2021 | $17.51 | $18.02 | $17.34 | $17.93 | +2.63% | 35,040,674 |
| Apr 19, 2021 | $17.50 | $17.54 | $17.13 | $17.47 | -0.06% | 25,153,370 |
| Apr 12, 2021 | $17.15 | $17.50 | $17.05 | $17.48 | +2.46% | 23,949,414 |
| Apr 5, 2021 | $17.05 | $17.24 | $16.90 | $17.06 | +0.26% | 19,674,429 |
| Mar 29, 2021 | $16.94 | $17.09 | $16.59 | $17.02 | -0.03% | 22,843,866 |
| Mar 22, 2021 | $16.65 | $17.03 | $16.37 | $17.02 | +2.59% | 32,966,152 |
| Mar 15, 2021 | $16.53 | $16.79 | $16.32 | $16.59 | +0.73% | 36,736,951 |
| Mar 8, 2021 | $16.02 | $16.58 | $15.90 | $16.47 | +3.58% | 39,964,534 |
| Mar 1, 2021 | $16.20 | $16.37 | $15.39 | $15.90 | -0.81% | 50,275,323 |
| Feb 22, 2021 | $16.38 | $16.73 | $15.92 | $16.03 | -2.61% | 43,622,495 |
| Feb 16, 2021 | $16.46 | $16.55 | $16.09 | $16.46 | +0.67% | 29,738,072 |
| Feb 8, 2021 | $16.34 | $16.53 | $16.13 | $16.35 | +0.31% | 25,345,146 |
| Feb 1, 2021 | $15.65 | $16.35 | $15.57 | $16.30 | +4.49% | 30,184,303 |
| Jan 25, 2021 | $16.20 | $16.45 | $15.50 | $15.60 | -3.35% | 48,154,553 |
| Jan 19, 2021 | $15.69 | $16.18 | $15.63 | $16.14 | +3.13% | 22,707,430 |
| Jan 11, 2021 | $15.41 | $15.73 | $15.35 | $15.65 | +0.71% | 21,589,254 |
| Jan 4, 2021 | $15.56 | $15.59 | $15.23 | $15.54 | -0.38% | 31,805,287 |
| Dec 28, 2020 | $15.68 | $15.81 | $15.34 | $15.60 | +0.19% | 24,852,038 |
| Dec 21, 2020 | $15.34 | $15.77 | $15.17 | $15.57 | +0.97% | 22,196,837 |
| Dec 14, 2020 | $15.51 | $15.52 | $15.25 | $15.42 | +0.65% | 32,158,245 |
| Dec 7, 2020 | $15.52 | $15.80 | $15.28 | $15.32 | -1.42% | 25,422,705 |
| Nov 30, 2020 | $15.60 | $15.66 | $15.19 | $15.54 | -0.19% | 31,681,805 |
| Nov 23, 2020 | $15.38 | $15.84 | $15.26 | $15.57 | +2.37% | 30,979,134 |
| Nov 16, 2020 | $15.06 | $15.62 | $14.95 | $15.21 | +2.29% | 30,017,132 |
| Nov 9, 2020 | $14.39 | $14.90 | $14.14 | $14.87 | +5.39% | 51,529,485 |
| Nov 2, 2020 | $14.00 | $14.29 | $13.92 | $14.11 | +1.00% | 39,964,085 |
| Oct 26, 2020 | $14.10 | $14.44 | $13.72 | $13.97 | -1.55% | 37,895,229 |
| Oct 19, 2020 | $14.20 | $14.29 | $13.87 | $14.19 | +0.57% | 28,389,826 |
| Oct 12, 2020 | $14.10 | $14.29 | $13.97 | $14.11 | +0.28% | 21,805,530 |
| Oct 5, 2020 | $14.01 | $14.33 | $13.85 | $14.07 | +0.93% | 32,390,274 |
| Sep 28, 2020 | $14.14 | $14.40 | $13.68 | $13.94 | -0.43% | 33,912,647 |
| Sep 21, 2020 | $14.35 | $14.51 | $13.53 | $14.00 | -3.51% | 37,860,146 |
| Sep 14, 2020 | $14.24 | $14.73 | $14.18 | $14.51 | +2.83% | 32,304,328 |
| Sep 8, 2020 | $13.86 | $14.42 | $13.75 | $14.11 | +1.95% | 35,706,787 |
| Aug 31, 2020 | $14.13 | $14.24 | $13.60 | $13.84 | -2.12% | 38,659,880 |
| Aug 24, 2020 | $14.04 | $14.37 | $13.96 | $14.14 | +0.93% | 26,608,678 |
| Aug 17, 2020 | $13.84 | $14.05 | $13.75 | $14.01 | +0.94% | 31,355,910 |
| Aug 10, 2020 | $13.65 | $14.03 | $13.57 | $13.88 | +1.83% | 32,153,992 |
| Aug 3, 2020 | $13.36 | $13.80 | $13.35 | $13.63 | +0.22% | 27,704,882 |
| Jul 27, 2020 | $13.55 | $13.86 | $13.46 | $13.60 | +0.59% | 51,539,982 |
| Jul 20, 2020 | $13.33 | $13.81 | $13.33 | $13.52 | +1.12% | 29,440,162 |
| Jul 13, 2020 | $12.71 | $13.58 | $12.57 | $13.37 | +5.19% | 44,129,360 |
| Jul 6, 2020 | $12.84 | $13.00 | $12.45 | $12.71 | -0.04% | 37,140,844 |
| Jun 29, 2020 | $12.70 | $13.25 | $12.55 | $12.72 | -0.35% | 31,834,771 |
| Jun 22, 2020 | $12.97 | $13.23 | $12.43 | $12.76 | -1.01% | 37,809,702 |
| Jun 15, 2020 | $13.20 | $13.84 | $12.87 | $12.89 | -5.29% | 43,093,548 |
| Jun 8, 2020 | $13.82 | $14.25 | $12.86 | $13.61 | +0.89% | 64,922,440 |
| Jun 1, 2020 | $12.95 | $14.55 | $12.81 | $13.49 | +4.25% | 67,007,120 |
| May 26, 2020 | $13.47 | $13.62 | $12.82 | $12.94 | -1.75% | 70,851,236 |
| May 18, 2020 | $12.86 | $13.30 | $12.52 | $13.17 | +5.87% | 48,224,259 |
| May 11, 2020 | $12.60 | $12.67 | $11.41 | $12.44 | -2.09% | 45,131,103 |
| May 4, 2020 | $12.20 | $12.98 | $12.03 | $12.71 | +3.55% | 44,713,899 |
| Apr 27, 2020 | $12.18 | $13.29 | $11.89 | $12.27 | +1.15% | 62,442,564 |
| Apr 20, 2020 | $11.91 | $12.60 | $11.61 | $12.13 | -1.10% | 47,542,249 |
| Apr 13, 2020 | $12.24 | $12.53 | $11.15 | $12.27 | +0.45% | 57,912,560 |
| Apr 6, 2020 | $10.46 | $12.75 | $9.81 | $12.21 | +28.39% | 76,775,610 |
| Mar 30, 2020 | $12.85 | $12.86 | $8.82 | $9.51 | -27.68% | 84,703,010 |
| Mar 23, 2020 | $9.85 | $14.44 | $9.15 | $13.15 | +33.77% | 104,927,880 |
| Mar 16, 2020 | $11.40 | $13.43 | $6.25 | $9.83 | -18.15% | 121,608,070 |
| Mar 9, 2020 | $16.03 | $16.26 | $11.00 | $12.01 | -29.77% | 82,605,590 |
| Mar 2, 2020 | $17.29 | $18.65 | $16.65 | $17.10 | +0.35% | 67,939,093 |
| Feb 24, 2020 | $18.93 | $19.16 | $16.47 | $17.04 | -11.53% | 68,829,424 |
| Feb 18, 2020 | $19.34 | $19.65 | $19.26 | $19.26 | -0.41% | 28,719,256 |
| Feb 10, 2020 | $19.35 | $19.36 | $18.90 | $19.34 | +0.78% | 26,736,148 |
| Feb 3, 2020 | $18.57 | $19.38 | $18.55 | $19.19 | +3.23% | 38,834,142 |
| Jan 27, 2020 | $18.30 | $18.76 | $18.22 | $18.59 | +1.31% | 35,480,710 |
| Jan 21, 2020 | $18.29 | $18.53 | $18.26 | $18.35 | +0.55% | 18,700,395 |
| Jan 13, 2020 | $17.98 | $18.31 | $17.97 | $18.25 | +1.61% | 22,137,725 |
| Jan 6, 2020 | $17.75 | $18.09 | $17.69 | $17.96 | +1.30% | 28,074,277 |
| Dec 30, 2019 | $17.94 | $17.94 | $17.63 | $17.73 | -1.66% | 12,483,673 |
| Dec 23, 2019 | $17.73 | $18.09 | $17.69 | $18.03 | +1.81% | 13,207,651 |
| Dec 16, 2019 | $17.53 | $17.85 | $17.38 | $17.71 | +1.14% | 28,379,126 |
| Dec 9, 2019 | $17.34 | $17.52 | $17.24 | $17.51 | +1.16% | 17,194,460 |
| Dec 2, 2019 | $17.31 | $17.49 | $17.16 | $17.31 | -0.06% | 20,446,949 |
| Nov 25, 2019 | $17.42 | $17.46 | $17.23 | $17.32 | 0.00% | 16,827,644 |
| Nov 18, 2019 | $17.36 | $17.52 | $17.20 | $17.32 | -0.17% | 21,325,553 |
| Nov 11, 2019 | $17.32 | $17.44 | $17.22 | $17.35 | +0.23% | 19,368,633 |
| Nov 4, 2019 | $17.04 | $17.34 | $16.85 | $17.31 | +2.06% | 24,396,610 |
| Oct 28, 2019 | $16.63 | $17.29 | $16.41 | $16.96 | +2.54% | 30,861,221 |
| Oct 21, 2019 | $16.50 | $16.78 | $16.46 | $16.54 | +0.70% | 14,824,082 |
| Oct 14, 2019 | $16.21 | $16.52 | $16.11 | $16.43 | +1.01% | 14,468,183 |
| Oct 7, 2019 | $16.04 | $16.31 | $15.88 | $16.26 | +1.37% | 15,170,101 |
| Sep 30, 2019 | $16.02 | $16.14 | $15.60 | $16.04 | +0.12% | 23,176,858 |
| Sep 23, 2019 | $16.25 | $16.45 | $15.97 | $16.02 | -1.48% | 20,944,011 |
| Sep 16, 2019 | $15.80 | $16.29 | $15.62 | $16.26 | +2.59% | 31,384,598 |
| Sep 9, 2019 | $15.10 | $15.92 | $15.10 | $15.85 | +5.25% | 36,581,901 |
| Sep 3, 2019 | $14.76 | $15.15 | $14.51 | $15.06 | +1.28% | 32,261,331 |
| Aug 26, 2019 | $15.66 | $15.74 | $14.58 | $14.87 | -4.98% | 40,128,715 |
| Aug 19, 2019 | $16.31 | $16.36 | $15.61 | $15.65 | -3.57% | 29,300,410 |
| Aug 12, 2019 | $17.05 | $17.08 | $16.03 | $16.23 | -4.92% | 26,430,408 |
| Aug 5, 2019 | $17.11 | $17.22 | $16.73 | $17.07 | -0.70% | 25,328,880 |
| Jul 29, 2019 | $17.41 | $17.49 | $16.95 | $17.19 | -1.26% | 23,018,469 |
| Jul 22, 2019 | $17.40 | $17.60 | $17.14 | $17.41 | +0.40% | 27,908,010 |
| Jul 15, 2019 | $17.30 | $17.53 | $17.29 | $17.34 | +0.41% | 20,966,162 |
| Jul 8, 2019 | $16.99 | $17.29 | $16.97 | $17.27 | +1.59% | 18,722,028 |
| Jul 1, 2019 | $16.87 | $17.00 | $16.72 | $17.00 | +1.07% | 14,556,321 |
| Jun 24, 2019 | $16.81 | $16.99 | $16.57 | $16.82 | 0.00% | 28,440,234 |
| Jun 17, 2019 | $16.92 | $16.97 | $16.71 | $16.82 | -0.36% | 35,040,751 |
| Jun 10, 2019 | $16.75 | $16.93 | $16.62 | $16.88 | +0.78% | 19,279,227 |
| Jun 3, 2019 | $16.44 | $16.98 | $16.42 | $16.75 | +2.13% | 22,960,780 |
| May 28, 2019 | $17.07 | $17.09 | $16.19 | $16.40 | -3.81% | 28,599,676 |
| May 20, 2019 | $17.37 | $17.38 | $16.87 | $17.05 | -1.84% | 28,961,275 |
| May 13, 2019 | $17.54 | $17.60 | $17.37 | $17.37 | -0.97% | 21,230,815 |
| May 6, 2019 | $17.50 | $17.65 | $17.35 | $17.54 | +0.06% | 27,510,441 |
| Apr 29, 2019 | $17.82 | $17.88 | $17.50 | $17.53 | -2.45% | 29,754,376 |
| Apr 22, 2019 | $18.10 | $18.29 | $17.75 | $17.97 | -0.61% | 37,729,890 |
| Apr 15, 2019 | $18.19 | $18.28 | $18.07 | $18.08 | -0.60% | 12,961,678 |
| Apr 8, 2019 | $18.06 | $18.20 | $18.06 | $18.19 | +0.72% | 13,388,537 |
| Apr 1, 2019 | $18.01 | $18.15 | $17.97 | $18.06 | +0.33% | 17,760,248 |
| Mar 25, 2019 | $18.02 | $18.20 | $17.92 | $18.00 | 0.00% | 29,561,142 |
| Mar 18, 2019 | $18.00 | $18.17 | $17.95 | $18.00 | 0.00% | 21,582,588 |
| Mar 11, 2019 | $17.78 | $18.06 | $17.76 | $18.00 | +1.35% | 21,774,954 |
| Mar 4, 2019 | $17.53 | $17.78 | $17.50 | $17.76 | +1.14% | 23,089,674 |
| Feb 25, 2019 | $17.74 | $17.79 | $17.50 | $17.56 | -0.85% | 26,911,757 |
| Feb 19, 2019 | $17.63 | $17.75 | $17.56 | $17.71 | +0.51% | 20,748,165 |
| Feb 11, 2019 | $17.83 | $17.93 | $17.60 | $17.62 | -1.07% | 29,267,008 |
| Feb 4, 2019 | $17.74 | $17.89 | $17.66 | $17.81 | +0.28% | 26,272,659 |
| Jan 28, 2019 | $18.12 | $18.15 | $17.65 | $17.76 | -1.99% | 41,439,587 |
| Jan 22, 2019 | $18.04 | $18.12 | $17.83 | $18.12 | +0.61% | 19,246,459 |
| Jan 14, 2019 | $17.97 | $18.09 | $17.89 | $18.01 | +0.67% | 25,093,114 |
| Jan 7, 2019 | $18.00 | $18.12 | $17.68 | $17.89 | -0.28% | 27,657,774 |
| Dec 31, 2018 | $17.72 | $18.05 | $17.40 | $17.94 | +1.18% | 19,749,467 |
| Dec 24, 2018 | $17.45 | $17.84 | $16.96 | $17.73 | +1.60% | 21,853,949 |
| Dec 17, 2018 | $18.01 | $18.11 | $17.31 | $17.45 | -3.16% | 35,670,519 |
| Dec 10, 2018 | $17.83 | $18.11 | $17.69 | $18.02 | +1.07% | 34,462,086 |
| Dec 3, 2018 | $17.74 | $17.94 | $17.56 | $17.83 | +0.73% | 26,572,246 |
| Nov 26, 2018 | $17.43 | $17.83 | $17.34 | $17.70 | +1.67% | 45,586,311 |
| Nov 19, 2018 | $17.61 | $17.72 | $17.38 | $17.41 | -1.19% | 35,112,174 |
| Nov 12, 2018 | $17.99 | $18.01 | $17.26 | $17.62 | -2.54% | 75,871,758 |
| Nov 5, 2018 | $17.69 | $18.10 | $17.52 | $18.08 | +2.32% | 31,631,181 |
| Oct 29, 2018 | $18.05 | $18.18 | $17.65 | $17.67 | -1.72% | 30,235,197 |
| Oct 22, 2018 | $17.88 | $18.10 | $17.57 | $17.98 | +0.90% | 35,745,732 |
| Oct 15, 2018 | $17.75 | $18.10 | $17.73 | $17.82 | +0.34% | 17,727,539 |
| Oct 8, 2018 | $18.10 | $18.35 | $17.71 | $17.76 | -1.93% | 26,241,431 |
| Oct 1, 2018 | $18.60 | $18.76 | $18.09 | $18.11 | -2.79% | 25,690,076 |
| Sep 24, 2018 | $18.90 | $18.91 | $18.51 | $18.63 | -1.43% | 26,662,422 |
| Sep 17, 2018 | $18.89 | $18.93 | $18.68 | $18.90 | +0.05% | 29,303,254 |
| Sep 10, 2018 | $19.17 | $19.22 | $18.68 | $18.89 | -1.15% | 24,374,444 |
| Sep 4, 2018 | $19.00 | $19.26 | $19.00 | $19.11 | +0.47% | 13,910,082 |
| Aug 27, 2018 | $19.33 | $19.37 | $18.98 | $19.02 | -1.45% | 19,299,920 |
| Aug 20, 2018 | $19.31 | $19.40 | $19.20 | $19.30 | 0.00% | 13,580,115 |
| Aug 13, 2018 | $18.99 | $19.31 | $18.86 | $19.30 | +1.63% | 21,192,446 |
| Aug 6, 2018 | $19.15 | $19.16 | $18.72 | $18.99 | -0.47% | 28,130,015 |
| Jul 30, 2018 | $19.38 | $19.72 | $18.86 | $19.08 | -2.05% | 79,706,095 |
| Jul 23, 2018 | $19.15 | $19.59 | $19.01 | $19.48 | +1.35% | 22,320,710 |
| Jul 16, 2018 | $19.08 | $19.23 | $18.95 | $19.22 | +0.84% | 22,670,254 |
| Jul 9, 2018 | $19.11 | $19.18 | $18.92 | $19.06 | -0.05% | 19,139,124 |
| Jul 2, 2018 | $18.60 | $19.11 | $18.60 | $19.07 | +2.58% | 13,630,185 |
| Jun 25, 2018 | $18.90 | $18.98 | $18.46 | $18.59 | -1.64% | 21,027,427 |
| Jun 18, 2018 | $18.90 | $19.04 | $18.86 | $18.90 | 0.00% | 27,361,623 |
| Jun 11, 2018 | $19.00 | $19.03 | $18.76 | $18.90 | -0.42% | 31,117,903 |
| Jun 4, 2018 | $19.01 | $19.03 | $18.75 | $18.98 | +0.53% | 22,076,062 |
| May 29, 2018 | $19.09 | $19.26 | $18.69 | $18.88 | -1.10% | 31,704,434 |
| May 21, 2018 | $18.90 | $19.25 | $18.60 | $19.09 | +1.06% | 53,008,036 |
| May 14, 2018 | $19.04 | $19.10 | $18.81 | $18.89 | -0.58% | 14,241,840 |
| May 7, 2018 | $19.09 | $19.23 | $18.71 | $19.00 | -0.26% | 14,659,185 |
| Apr 30, 2018 | $19.03 | $19.13 | $18.55 | $19.05 | +0.32% | 16,274,831 |
| Apr 23, 2018 | $18.73 | $19.12 | $18.68 | $18.99 | +1.77% | 18,392,070 |
| Apr 16, 2018 | $18.64 | $18.90 | $18.49 | $18.66 | +0.27% | 13,869,438 |
| Apr 9, 2018 | $18.99 | $19.09 | $18.57 | $18.61 | -1.79% | 13,144,073 |
| Apr 2, 2018 | $18.90 | $19.07 | $18.64 | $18.95 | +0.16% | 15,209,668 |
| Mar 26, 2018 | $18.72 | $19.08 | $18.58 | $18.92 | +1.18% | 12,690,923 |
| Mar 19, 2018 | $18.84 | $18.92 | $18.56 | $18.70 | -1.16% | 15,502,156 |
| Mar 12, 2018 | $18.48 | $19.00 | $18.48 | $18.92 | +2.27% | 14,185,804 |
| Mar 5, 2018 | $18.20 | $18.60 | $18.17 | $18.50 | +1.82% | 13,954,064 |
| Feb 26, 2018 | $18.97 | $19.04 | $17.84 | $18.17 | -3.56% | 23,428,633 |
| Feb 20, 2018 | $19.35 | $19.40 | $18.46 | $18.84 | -2.84% | 14,345,793 |
| Feb 12, 2018 | $18.68 | $19.49 | $18.57 | $19.39 | +4.36% | 18,630,083 |
| Feb 5, 2018 | $18.40 | $19.06 | $17.94 | $18.58 | +0.54% | 34,817,481 |
| Jan 29, 2018 | $19.48 | $19.52 | $18.46 | $18.48 | -5.33% | 37,262,768 |
| Jan 22, 2018 | $19.59 | $19.76 | $19.37 | $19.52 | -0.31% | 16,754,450 |
| Jan 16, 2018 | $19.60 | $19.77 | $19.28 | $19.58 | -0.05% | 15,248,037 |
| Jan 8, 2018 | $19.85 | $19.95 | $19.34 | $19.59 | -1.31% | 20,119,094 |
| Jan 2, 2018 | $20.26 | $20.26 | $19.54 | $19.85 | -1.68% | 16,957,536 |
| Dec 26, 2017 | $20.23 | $20.37 | $20.01 | $20.19 | -0.15% | 9,827,984 |
| Dec 18, 2017 | $20.69 | $20.84 | $19.88 | $20.22 | -1.99% | 21,207,961 |
| Dec 11, 2017 | $20.36 | $20.72 | $20.21 | $20.63 | +1.28% | 18,630,417 |
| Dec 4, 2017 | $20.17 | $20.45 | $20.13 | $20.37 | +1.75% | 20,781,895 |
| Nov 27, 2017 | $20.27 | $20.35 | $19.75 | $20.02 | -1.09% | 20,161,141 |
| Nov 20, 2017 | $19.86 | $20.54 | $19.84 | $20.24 | +2.12% | 15,648,286 |
| Nov 13, 2017 | $19.54 | $19.95 | $19.51 | $19.82 | +1.38% | 22,347,964 |
| Nov 6, 2017 | $19.73 | $19.95 | $19.26 | $19.55 | -1.16% | 33,468,449 |
| Oct 30, 2017 | $20.57 | $20.63 | $19.66 | $19.78 | -4.35% | 33,011,593 |
| Oct 23, 2017 | $21.83 | $21.85 | $20.25 | $20.68 | -5.09% | 32,295,204 |
| Oct 16, 2017 | $21.83 | $21.90 | $21.57 | $21.79 | +0.14% | 15,617,402 |
| Oct 9, 2017 | $21.49 | $21.84 | $21.40 | $21.76 | +1.40% | 15,411,313 |
| Oct 2, 2017 | $21.72 | $21.88 | $21.32 | $21.46 | -1.01% | 20,181,855 |
| Sep 25, 2017 | $21.61 | $21.94 | $21.31 | $21.68 | +0.37% | 26,729,909 |
| Sep 18, 2017 | $21.18 | $21.68 | $21.16 | $21.60 | +2.32% | 26,900,549 |
| Sep 11, 2017 | $21.33 | $21.53 | $20.82 | $21.11 | -1.17% | 53,443,900 |
| Sep 5, 2017 | $21.46 | $21.57 | $21.17 | $21.36 | -0.42% | 13,001,793 |
| Aug 28, 2017 | $21.64 | $21.69 | $21.20 | $21.45 | -0.88% | 14,877,475 |
| Aug 21, 2017 | $21.48 | $21.75 | $21.33 | $21.64 | +0.98% | 14,675,701 |
| Aug 14, 2017 | $21.39 | $21.64 | $21.29 | $21.43 | +0.42% | 16,770,092 |
| Aug 7, 2017 | $21.03 | $21.40 | $20.92 | $21.34 | +1.67% | 20,577,815 |
| Jul 31, 2017 | $21.16 | $21.24 | $20.91 | $20.99 | -0.47% | 17,051,931 |
| Jul 24, 2017 | $21.17 | $21.30 | $20.76 | $21.09 | -0.33% | 24,594,879 |
| Jul 17, 2017 | $21.61 | $21.69 | $20.91 | $21.16 | -2.08% | 22,597,719 |
| Jul 10, 2017 | $21.41 | $21.76 | $21.26 | $21.61 | +1.12% | 17,472,970 |
| Jul 3, 2017 | $21.34 | $21.94 | $21.30 | $21.37 | +0.38% | 13,905,165 |
| Jun 26, 2017 | $22.29 | $22.34 | $21.16 | $21.29 | -4.14% | 20,168,120 |
| Jun 19, 2017 | $22.15 | $22.28 | $21.91 | $22.21 | +0.73% | 15,342,962 |
| Jun 12, 2017 | $21.25 | $22.08 | $21.15 | $22.05 | +3.28% | 20,838,906 |
| Jun 5, 2017 | $20.84 | $21.41 | $20.74 | $21.35 | +2.40% | 18,757,340 |
| May 30, 2017 | $20.52 | $21.08 | $20.44 | $20.85 | +1.56% | 15,276,914 |
| May 22, 2017 | $20.20 | $20.74 | $20.17 | $20.53 | +1.89% | 12,345,636 |
| May 15, 2017 | $20.00 | $20.30 | $19.96 | $20.15 | +0.75% | 26,438,025 |
| May 8, 2017 | $20.30 | $20.34 | $19.57 | $20.00 | -0.94% | 25,645,204 |
| May 1, 2017 | $21.14 | $21.42 | $19.84 | $20.19 | -4.18% | 45,087,251 |
| Apr 24, 2017 | $20.86 | $21.40 | $20.61 | $21.07 | +1.35% | 19,961,768 |
| Apr 17, 2017 | $20.33 | $20.86 | $20.30 | $20.79 | +2.57% | 14,186,318 |
| Apr 10, 2017 | $20.10 | $20.35 | $19.88 | $20.27 | +1.10% | 10,768,979 |
| Apr 3, 2017 | $19.91 | $20.27 | $19.85 | $20.05 | +0.80% | 16,204,494 |
| Mar 27, 2017 | $19.72 | $20.02 | $19.68 | $19.89 | +0.81% | 10,419,782 |
| Mar 20, 2017 | $19.70 | $19.95 | $19.65 | $19.73 | +0.31% | 11,273,121 |
| Mar 13, 2017 | $19.32 | $19.75 | $19.08 | $19.67 | +1.71% | 15,126,200 |
| Mar 6, 2017 | $19.56 | $19.58 | $19.04 | $19.34 | -1.12% | 12,134,162 |
| Feb 27, 2017 | $19.50 | $19.65 | $19.33 | $19.56 | +0.10% | 13,479,243 |
| Feb 21, 2017 | $19.55 | $19.69 | $19.40 | $19.54 | +0.26% | 10,164,981 |
| Feb 13, 2017 | $19.18 | $19.60 | $19.16 | $19.49 | +1.67% | 12,224,865 |
| Feb 6, 2017 | $18.96 | $19.28 | $18.95 | $19.17 | +1.21% | 16,430,613 |
| Jan 30, 2017 | $18.82 | $19.00 | $18.41 | $18.94 | +0.05% | 19,539,056 |
| Jan 23, 2017 | $18.96 | $19.24 | $18.80 | $18.93 | -0.11% | 16,263,519 |
| Jan 17, 2017 | $18.87 | $19.14 | $18.87 | $18.95 | +0.58% | 13,789,585 |
| Jan 9, 2017 | $18.91 | $19.04 | $18.57 | $18.84 | -0.16% | 13,954,310 |
| Jan 3, 2017 | $18.11 | $19.03 | $18.10 | $18.87 | +4.08% | 17,153,126 |
| Dec 27, 2016 | $18.18 | $18.23 | $17.76 | $18.13 | -0.11% | 11,717,552 |
| Dec 19, 2016 | $17.98 | $18.30 | $17.91 | $18.15 | +1.57% | 14,539,403 |
| Dec 12, 2016 | $18.46 | $18.57 | $17.30 | $17.87 | -3.35% | 28,998,516 |
| Dec 5, 2016 | $17.87 | $18.72 | $17.86 | $18.49 | +3.35% | 16,169,300 |
| Nov 28, 2016 | $18.81 | $19.04 | $17.82 | $17.89 | -5.44% | 30,552,000 |
| Nov 21, 2016 | $19.18 | $19.31 | $18.86 | $18.92 | -1.15% | 11,882,412 |
| Nov 14, 2016 | $19.50 | $19.50 | $19.02 | $19.14 | – | 19,421,837 |
Seasonality
AGNC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | -1.2% | -3.5% | 1.6% | 1.3% | 1.3% | 3.6% | 0.1% | -3.5% | -3.1% | 7.2% | 2.8% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 7.4% | -0.6% | -9.4% | 11.1% | -4.4% | 5.9% | -1.1% | 1.8% | -14.4% | -3.3% | ||
| 2025 | 9.6% | 5.8% | -7.0% | -6.6% | 2.6% | 4.1% | 3.9% | 4.8% | 1.5% | 3.4% | 6.1% | 3.3% |
| 2024 | -2.2% | 2.1% | 4.8% | -6.4% | 6.1% | 0.7% | 6.2% | 3.2% | 3.6% | -9.9% | 5.1% | -3.4% |
| 2023 | 13.2% | -5.3% | -6.1% | -0.5% | -6.0% | 11.5% | 1.8% | -1.6% | -3.5% | -20.5% | 21.2% | 12.6% |
| 2022 | -0.2% | -12.5% | 2.4% | -15.3% | 12.5% | -8.5% | 15.0% | -4.3% | -28.6% | -0.9% | 23.0% | 4.8% |
| 2021 | 0.8% | 3.5% | 5.3% | 7.7% | 4.1% | -8.3% | -5.3% | 3.5% | -2.6% | 1.7% | -3.2% | -0.9% |
| 2020 | 6.1% | -7.5% | -37.1% | 18.5% | 5.1% | 0.6% | 6.4% | 4.6% | -0.6% | 1.3% | 10.2% | 2.9% |
| 2019 | 3.1% | -0.4% | 3.0% | -0.2% | -6.9% | 3.5% | 2.8% | -12.3% | 9.3% | 7.0% | 2.5% | 3.0% |
| 2018 | -6.1% | -3.6% | 6.5% | 1.0% | 0.4% | -0.3% | 5.7% | -1.4% | -1.1% | -3.3% | 0.2% | 0.1% |
| 2017 | 4.0% | 6.1% | 2.2% | 6.9% | -0.5% | 3.3% | 0.3% | 2.6% | 1.5% | -6.3% | -0.3% | 2.4% |