AGNC Investment Corp. (AGNCN) stock
AGNCNNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCO, AGNCP, AGNCZ
$25.35−0.01 (-0.04%)
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
$25.35
-0.04% on the day
52-week range
$24.65 – $25.99
-2.5% from the high
Change over 52 weeks
-1.1%
From $25.63 on Oct 30, 2025
Average volume
25,809
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.23 | $25.50 | $25.10 | $25.35 | +0.64% | 142,421 |
| Oct 19, 2026 | $25.40 | $25.40 | $25.10 | $25.19 | -0.75% | 120,455 |
| Oct 12, 2026 | $25.54 | $25.56 | $25.27 | $25.38 | -0.24% | 131,709 |
| Oct 5, 2026 | $25.32 | $25.52 | $24.96 | $25.44 | +0.12% | 190,021 |
| Sep 28, 2026 | $25.60 | $25.79 | $25.22 | $25.41 | -1.13% | 202,823 |
| Sep 21, 2026 | $25.79 | $25.93 | $25.58 | $25.70 | -0.35% | 79,454 |
| Sep 14, 2026 | $25.84 | $25.88 | $25.75 | $25.79 | -0.19% | 114,575 |
| Sep 8, 2026 | $25.88 | $25.89 | $25.78 | $25.84 | +0.04% | 44,758 |
| Aug 31, 2026 | $25.91 | $25.96 | $25.80 | $25.83 | -0.19% | 67,076 |
| Aug 24, 2026 | $25.85 | $25.99 | $25.85 | $25.88 | +0.12% | 76,796 |
| Aug 17, 2026 | $25.96 | $25.99 | $25.85 | $25.85 | -0.50% | 71,827 |
| Aug 10, 2026 | $25.84 | $25.98 | $25.79 | $25.98 | +0.52% | 52,988 |
| Aug 3, 2026 | $25.80 | $25.90 | $25.71 | $25.85 | +0.06% | 110,941 |
| Jul 27, 2026 | $25.59 | $25.92 | $25.55 | $25.83 | +0.94% | 144,496 |
| Jul 20, 2026 | $25.65 | $25.65 | $25.51 | $25.59 | -0.20% | 82,826 |
| Jul 13, 2026 | $25.53 | $25.64 | $25.42 | $25.64 | +0.59% | 93,627 |
| Jul 6, 2026 | $25.39 | $25.54 | $25.38 | $25.49 | +0.45% | 132,306 |
| Jun 29, 2026 | $25.84 | $25.84 | $25.12 | $25.38 | -0.92% | 411,402 |
| Jun 22, 2026 | $25.93 | $25.94 | $25.60 | $25.61 | -1.04% | 117,952 |
| Jun 15, 2026 | $25.88 | $25.95 | $25.81 | $25.88 | -0.23% | 76,347 |
| Jun 8, 2026 | $25.84 | $25.95 | $25.77 | $25.94 | +0.46% | 116,058 |
| Jun 1, 2026 | $25.77 | $25.94 | $25.67 | $25.82 | +0.12% | 119,410 |
| May 26, 2026 | $25.71 | $25.84 | $25.71 | $25.79 | +0.04% | 61,505 |
| May 18, 2026 | $25.66 | $25.78 | $25.66 | $25.78 | +0.23% | 68,138 |
| May 11, 2026 | $25.71 | $25.78 | $25.66 | $25.72 | -0.23% | 57,687 |
| May 4, 2026 | $25.73 | $25.80 | $25.71 | $25.78 | +0.02% | 70,964 |
| Apr 27, 2026 | $25.67 | $25.84 | $25.64 | $25.78 | +0.06% | 188,323 |
| Apr 20, 2026 | $25.41 | $25.80 | $25.40 | $25.76 | +1.22% | 85,483 |
| Apr 13, 2026 | $25.25 | $25.60 | $25.25 | $25.45 | +0.77% | 155,641 |
| Apr 6, 2026 | $24.94 | $25.30 | $24.87 | $25.26 | +1.26% | 163,882 |
| Mar 30, 2026 | $25.25 | $25.36 | $24.65 | $24.94 | -0.80% | 356,267 |
| Mar 23, 2026 | $25.40 | $25.58 | $25.06 | $25.14 | -0.79% | 122,880 |
| Mar 16, 2026 | $25.63 | $25.68 | $25.31 | $25.34 | -1.02% | 121,249 |
| Mar 9, 2026 | $25.55 | $25.68 | $25.45 | $25.60 | +0.04% | 90,184 |
| Mar 2, 2026 | $25.45 | $25.63 | $25.45 | $25.59 | +0.47% | 103,793 |
| Feb 23, 2026 | $25.73 | $25.77 | $25.46 | $25.47 | -0.97% | 214,100 |
| Feb 17, 2026 | $25.85 | $25.90 | $25.72 | $25.72 | -0.43% | 44,436 |
| Feb 9, 2026 | $25.55 | $25.84 | $25.55 | $25.83 | +0.78% | 56,267 |
| Feb 2, 2026 | $25.58 | $25.63 | $25.51 | $25.63 | +0.20% | 115,668 |
| Jan 26, 2026 | $25.46 | $25.59 | $25.45 | $25.58 | +0.43% | 228,886 |
| Jan 20, 2026 | $25.43 | $25.58 | $25.40 | $25.47 | +0.12% | 133,154 |
| Jan 12, 2026 | $25.33 | $25.58 | $25.33 | $25.44 | -0.06% | 230,166 |
| Jan 5, 2026 | $25.39 | $25.50 | $25.31 | $25.46 | +0.41% | 94,997 |
| Dec 29, 2025 | $25.70 | $25.95 | $25.26 | $25.35 | -1.36% | 149,221 |
| Dec 22, 2025 | $25.75 | $25.85 | $25.60 | $25.70 | 0.00% | 75,386 |
| Dec 15, 2025 | $25.59 | $25.76 | $25.52 | $25.70 | +0.51% | 201,323 |
| Dec 8, 2025 | $25.49 | $25.59 | $25.47 | $25.57 | +0.20% | 107,547 |
| Dec 1, 2025 | $25.31 | $25.58 | $25.31 | $25.52 | +0.83% | 97,943 |
| Nov 24, 2025 | $25.23 | $25.39 | $25.23 | $25.31 | 0.00% | 76,017 |
| Nov 17, 2025 | $25.43 | $25.50 | $25.18 | $25.31 | -0.20% | 176,379 |
| Nov 10, 2025 | $25.61 | $25.68 | $25.35 | $25.36 | -0.31% | 116,343 |
| Nov 3, 2025 | $25.42 | $25.60 | $25.36 | $25.44 | -0.08% | 153,740 |
| Oct 27, 2025 | $25.61 | $25.72 | $25.44 | $25.46 | -0.74% | 88,552 |
| Oct 20, 2025 | $25.59 | $25.76 | $25.55 | $25.65 | +0.87% | 55,378 |
| Oct 13, 2025 | $25.69 | $25.71 | $25.42 | $25.43 | -0.66% | 129,483 |
| Oct 6, 2025 | $25.70 | $25.78 | $25.58 | $25.60 | -0.31% | 104,983 |
| Sep 29, 2025 | $25.92 | $26.11 | $25.51 | $25.68 | -0.93% | 175,508 |
| Sep 22, 2025 | $25.84 | $25.92 | $25.68 | $25.92 | +0.54% | 124,991 |
| Sep 15, 2025 | $25.90 | $26.04 | $25.78 | $25.78 | -0.46% | 130,509 |
| Sep 8, 2025 | $25.80 | $25.91 | $25.58 | $25.90 | +0.39% | 126,031 |
| Sep 2, 2025 | $25.54 | $25.85 | $25.54 | $25.80 | +1.10% | 127,173 |
| Aug 25, 2025 | $25.80 | $25.92 | $25.51 | $25.52 | -1.20% | 126,532 |
| Aug 18, 2025 | $25.87 | $25.90 | $25.72 | $25.83 | +0.19% | 95,099 |
| Aug 11, 2025 | $25.83 | $25.93 | $25.70 | $25.78 | +0.02% | 45,684 |
| Aug 4, 2025 | $25.72 | $25.95 | $25.61 | $25.78 | +0.22% | 105,983 |
| Jul 28, 2025 | $25.64 | $25.93 | $25.56 | $25.72 | +0.47% | 149,434 |
| Jul 21, 2025 | $25.44 | $25.62 | $25.26 | $25.60 | +0.63% | 181,494 |
| Jul 14, 2025 | $25.31 | $25.44 | $25.23 | $25.44 | +0.39% | 138,208 |
| Jul 7, 2025 | $25.28 | $25.37 | $25.14 | $25.34 | +0.16% | 96,482 |
| Jun 30, 2025 | $25.89 | $25.94 | $25.00 | $25.30 | -2.01% | 332,815 |
| Jun 23, 2025 | $25.74 | $25.94 | $25.63 | $25.82 | +0.58% | 99,348 |
| Jun 16, 2025 | $25.67 | $25.82 | $25.60 | $25.67 | +0.08% | 95,502 |
| Jun 9, 2025 | $25.56 | $25.88 | $25.55 | $25.65 | +0.35% | 89,856 |
| Jun 2, 2025 | $25.46 | $25.68 | $25.32 | $25.56 | +0.59% | 82,480 |
| May 26, 2025 | $25.61 | $25.75 | $25.38 | $25.41 | -0.63% | 128,560 |
| May 19, 2025 | $25.62 | $25.76 | $25.50 | $25.57 | -0.39% | 62,500 |
| May 12, 2025 | $25.69 | $25.77 | $25.56 | $25.67 | +0.08% | 65,265 |
| May 5, 2025 | $25.62 | $25.75 | $25.49 | $25.65 | +0.12% | 47,241 |
| Apr 28, 2025 | $25.45 | $25.63 | $25.26 | $25.62 | +1.43% | 78,584 |
| Apr 21, 2025 | $25.20 | $25.46 | $24.93 | $25.26 | +0.24% | 81,283 |
| Apr 14, 2025 | $24.48 | $25.32 | $24.35 | $25.20 | +3.80% | 223,304 |
| Apr 7, 2025 | $24.40 | $25.05 | $23.63 | $24.28 | -1.43% | 583,598 |
| Mar 31, 2025 | $26.25 | $26.41 | $24.50 | $24.63 | -6.49% | 337,988 |
| Mar 24, 2025 | $26.18 | $26.59 | $26.08 | $26.34 | +0.23% | 219,822 |
| Mar 17, 2025 | $26.16 | $26.35 | $26.15 | $26.28 | +0.15% | 93,494 |
| Mar 10, 2025 | $26.00 | $26.36 | $25.95 | $26.24 | +0.81% | 118,991 |
| Mar 3, 2025 | $25.87 | $26.10 | $25.79 | $26.03 | +0.89% | 115,342 |
| Feb 24, 2025 | $25.78 | $25.92 | $25.75 | $25.80 | +0.43% | 71,673 |
| Feb 18, 2025 | $25.85 | $25.88 | $25.66 | $25.69 | 0.00% | 51,113 |
| Feb 10, 2025 | $25.77 | $25.85 | $25.66 | $25.69 | -0.04% | 77,450 |
| Feb 3, 2025 | $25.60 | $25.80 | $25.60 | $25.70 | +0.31% | 85,791 |
| Jan 27, 2025 | $25.87 | $25.98 | $25.62 | $25.62 | -1.04% | 277,105 |
| Jan 21, 2025 | $25.79 | $25.94 | $25.76 | $25.89 | +0.43% | 98,742 |
| Jan 13, 2025 | $25.59 | $25.88 | $25.52 | $25.78 | +0.82% | 161,009 |
| Jan 6, 2025 | $25.86 | $25.89 | $25.51 | $25.57 | -1.08% | 188,188 |
| Dec 30, 2024 | $25.86 | $26.00 | $25.25 | $25.85 | +0.31% | 219,794 |
| Dec 23, 2024 | $25.77 | $25.84 | $25.63 | $25.77 | 0.00% | 47,651 |
| Dec 16, 2024 | $25.70 | $25.78 | $25.55 | $25.77 | +0.51% | 122,092 |
| Dec 9, 2024 | $25.59 | $25.66 | $25.54 | $25.64 | +0.20% | 113,962 |
| Dec 2, 2024 | $25.66 | $25.73 | $25.58 | $25.59 | 0.00% | 117,409 |
| Nov 25, 2024 | $25.79 | $25.92 | $25.59 | $25.59 | -0.47% | 205,773 |
| Nov 18, 2024 | $25.80 | $25.89 | $25.71 | $25.71 | +0.08% | 73,850 |
| Nov 11, 2024 | $25.79 | $25.89 | $25.52 | $25.69 | -0.39% | 88,129 |
| Nov 4, 2024 | $25.77 | $26.02 | $25.70 | $25.79 | +0.12% | 96,727 |
| Oct 28, 2024 | $25.60 | $25.90 | $25.60 | $25.76 | +0.82% | 104,290 |
| Oct 21, 2024 | $25.56 | $25.65 | $25.42 | $25.55 | +0.16% | 87,387 |
| Oct 14, 2024 | $25.42 | $25.74 | $25.42 | $25.51 | +0.24% | 120,254 |
| Oct 7, 2024 | $25.25 | $25.54 | $25.22 | $25.45 | +0.30% | 117,618 |
| Sep 30, 2024 | $25.95 | $26.05 | $25.21 | $25.38 | -2.03% | 325,353 |
| Sep 23, 2024 | $25.86 | $25.99 | $25.67 | $25.90 | +0.19% | 139,529 |
| Sep 16, 2024 | $26.03 | $26.06 | $25.78 | $25.85 | -0.54% | 171,071 |
| Sep 9, 2024 | $25.86 | $26.06 | $25.78 | $25.99 | +0.43% | 76,168 |
| Sep 3, 2024 | $25.57 | $25.90 | $25.55 | $25.88 | +1.41% | 67,519 |
| Aug 26, 2024 | $25.93 | $25.93 | $25.52 | $25.52 | -1.20% | 106,703 |
| Aug 19, 2024 | $25.63 | $25.87 | $25.60 | $25.83 | +0.27% | 47,042 |
| Aug 12, 2024 | $25.63 | $25.78 | $25.45 | $25.76 | +0.47% | 94,778 |
| Aug 5, 2024 | $25.75 | $25.80 | $25.50 | $25.64 | -0.62% | 71,640 |
| Jul 29, 2024 | $25.85 | $25.91 | $25.65 | $25.80 | -0.21% | 92,404 |
| Jul 22, 2024 | $25.72 | $25.89 | $25.69 | $25.86 | +0.80% | 62,918 |
| Jul 15, 2024 | $25.65 | $25.86 | $25.61 | $25.65 | 0.00% | 77,920 |
| Jul 8, 2024 | $25.77 | $25.77 | $25.40 | $25.65 | -0.19% | 93,229 |
| Jul 1, 2024 | $25.45 | $25.73 | $25.25 | $25.70 | -1.12% | 72,927 |
| Jun 24, 2024 | $25.84 | $26.04 | $25.77 | $25.99 | +0.89% | 84,064 |
| Jun 17, 2024 | $25.96 | $25.96 | $25.76 | $25.76 | -0.16% | 95,596 |
| Jun 10, 2024 | $25.84 | $26.00 | $25.78 | $25.80 | -0.46% | 67,179 |
| Jun 3, 2024 | $25.94 | $26.05 | $25.75 | $25.92 | -0.31% | 86,928 |
| May 28, 2024 | $25.68 | $26.08 | $25.58 | $26.00 | +0.93% | 117,967 |
| May 20, 2024 | $25.65 | $25.81 | $25.57 | $25.76 | +0.04% | 80,035 |
| May 13, 2024 | $25.66 | $25.80 | $25.50 | $25.75 | +0.35% | 56,379 |
| May 6, 2024 | $25.60 | $25.84 | $25.47 | $25.66 | +0.23% | 67,904 |
| Apr 29, 2024 | $25.56 | $25.66 | $25.41 | $25.60 | +0.20% | 170,394 |
| Apr 22, 2024 | $25.14 | $25.60 | $25.14 | $25.55 | +1.83% | 330,916 |
| Apr 15, 2024 | $25.50 | $25.50 | $25.06 | $25.09 | -1.22% | 174,455 |
| Apr 8, 2024 | $25.45 | $25.51 | $25.26 | $25.40 | -0.39% | 79,393 |
| Apr 1, 2024 | $25.25 | $25.56 | $25.20 | $25.50 | +1.47% | 128,743 |
| Mar 25, 2024 | $25.80 | $25.95 | $25.11 | $25.13 | -2.90% | 189,273 |
| Mar 18, 2024 | $25.71 | $25.88 | $25.61 | $25.88 | +0.78% | 131,658 |
| Mar 11, 2024 | $25.70 | $25.87 | $25.64 | $25.68 | -0.08% | 86,990 |
| Mar 4, 2024 | $25.75 | $25.81 | $25.65 | $25.70 | -0.08% | 63,469 |
| Feb 26, 2024 | $25.65 | $25.75 | $25.62 | $25.72 | +0.08% | 81,672 |
| Feb 20, 2024 | $25.52 | $25.70 | $25.52 | $25.70 | +0.67% | 90,085 |
| Feb 12, 2024 | $25.55 | $25.70 | $25.53 | $25.53 | -0.55% | 64,054 |
| Feb 5, 2024 | $25.57 | $25.73 | $25.52 | $25.67 | +0.23% | 80,403 |
| Jan 29, 2024 | $25.63 | $25.71 | $25.50 | $25.61 | +0.23% | 132,146 |
| Jan 22, 2024 | $25.47 | $25.58 | $25.39 | $25.55 | +0.35% | 97,415 |
| Jan 16, 2024 | $25.45 | $25.47 | $25.30 | $25.46 | +0.04% | 111,219 |
| Jan 8, 2024 | $25.00 | $25.45 | $25.00 | $25.45 | +1.60% | 267,603 |
| Jan 2, 2024 | $24.94 | $25.08 | $24.94 | $25.05 | +0.89% | 242,495 |
| Dec 26, 2023 | $25.59 | $25.63 | $24.83 | $24.83 | -2.97% | 330,757 |
| Dec 18, 2023 | $25.54 | $25.65 | $25.36 | $25.59 | +0.16% | 131,864 |
| Dec 11, 2023 | $25.25 | $25.58 | $25.16 | $25.55 | +1.31% | 216,494 |
| Dec 4, 2023 | $25.50 | $25.50 | $25.15 | $25.22 | -0.86% | 279,641 |
| Nov 27, 2023 | $25.16 | $25.50 | $25.08 | $25.44 | +1.11% | 267,550 |
| Nov 20, 2023 | $25.20 | $25.33 | $25.06 | $25.16 | -0.36% | 119,386 |
| Nov 13, 2023 | $25.00 | $25.42 | $24.98 | $25.25 | +0.88% | 256,534 |
| Nov 6, 2023 | $25.00 | $25.11 | $24.69 | $25.03 | -0.08% | 93,977 |
| Oct 30, 2023 | $23.75 | $25.16 | $23.67 | $25.05 | +5.08% | 267,045 |
| Oct 23, 2023 | $25.14 | $25.14 | $23.72 | $23.84 | -5.13% | 253,714 |
| Oct 16, 2023 | $25.03 | $25.16 | $24.84 | $25.13 | +1.05% | 128,800 |
| Oct 9, 2023 | $25.17 | $25.46 | $24.69 | $24.87 | -1.19% | 154,051 |
| Oct 2, 2023 | $25.54 | $25.54 | $25.00 | $25.17 | -1.87% | 139,367 |
| Sep 25, 2023 | $25.83 | $26.02 | $25.27 | $25.65 | -0.78% | 169,246 |
| Sep 18, 2023 | $25.89 | $26.18 | $25.76 | $25.85 | +0.00% | 112,428 |
| Sep 11, 2023 | $25.72 | $25.85 | $25.65 | $25.85 | +0.31% | 74,531 |
| Sep 5, 2023 | $25.74 | $25.83 | $25.70 | $25.77 | -0.27% | 47,097 |
| Aug 28, 2023 | $25.43 | $25.85 | $25.33 | $25.84 | +2.01% | 196,273 |
| Aug 21, 2023 | $25.79 | $25.82 | $25.25 | $25.33 | -1.82% | 154,945 |
| Aug 14, 2023 | $25.30 | $25.80 | $25.23 | $25.80 | +1.74% | 142,630 |
| Aug 7, 2023 | $25.56 | $25.64 | $25.32 | $25.36 | -0.78% | 58,980 |
| Jul 31, 2023 | $25.62 | $25.67 | $25.42 | $25.56 | +0.08% | 137,951 |
| Jul 24, 2023 | $25.61 | $25.62 | $25.29 | $25.54 | +0.08% | 82,557 |
| Jul 17, 2023 | $25.58 | $25.60 | $25.14 | $25.52 | +0.28% | 84,302 |
| Jul 10, 2023 | $25.25 | $25.55 | $25.13 | $25.45 | +0.63% | 88,485 |
| Jul 3, 2023 | $25.36 | $25.51 | $25.10 | $25.29 | -0.94% | 96,574 |
| Jun 26, 2023 | $25.61 | $25.65 | $24.85 | $25.53 | -0.08% | 183,228 |
| Jun 20, 2023 | $25.50 | $25.69 | $25.50 | $25.55 | -0.08% | 117,679 |
| Jun 12, 2023 | $25.38 | $25.58 | $25.27 | $25.57 | +0.71% | 179,548 |
| Jun 5, 2023 | $25.44 | $25.48 | $25.05 | $25.39 | -0.20% | 118,993 |
| May 30, 2023 | $24.91 | $25.55 | $24.73 | $25.44 | +2.46% | 451,356 |
| May 22, 2023 | $24.87 | $25.20 | $24.55 | $24.83 | -0.06% | 330,715 |
| May 15, 2023 | $24.48 | $24.90 | $24.40 | $24.85 | +1.49% | 274,327 |
| May 8, 2023 | $24.56 | $24.77 | $24.40 | $24.48 | -0.49% | 196,126 |
| May 1, 2023 | $24.86 | $24.86 | $24.07 | $24.60 | -0.77% | 305,852 |
| Apr 24, 2023 | $24.60 | $24.83 | $24.50 | $24.79 | +1.06% | 207,840 |
| Apr 17, 2023 | $24.49 | $24.59 | $24.35 | $24.53 | +0.45% | 158,091 |
| Apr 10, 2023 | $24.14 | $24.50 | $23.91 | $24.42 | +1.54% | 207,996 |
| Apr 3, 2023 | $23.88 | $24.24 | $23.70 | $24.05 | +2.25% | 169,064 |
| Mar 27, 2023 | $24.00 | $24.80 | $23.52 | $23.52 | -1.34% | 367,995 |
| Mar 20, 2023 | $24.64 | $25.00 | $23.66 | $23.84 | -3.21% | 304,899 |
| Mar 13, 2023 | $24.90 | $25.23 | $24.09 | $24.63 | -2.57% | 264,685 |
| Mar 6, 2023 | $25.69 | $25.69 | $25.06 | $25.28 | -1.40% | 148,481 |
| Feb 27, 2023 | $25.38 | $25.64 | $25.31 | $25.64 | +1.63% | 141,652 |
| Feb 21, 2023 | $25.20 | $25.40 | $25.12 | $25.23 | -0.08% | 99,547 |
| Feb 13, 2023 | $25.35 | $25.40 | $25.07 | $25.25 | -0.16% | 80,466 |
| Feb 6, 2023 | $25.13 | $25.35 | $25.01 | $25.29 | +0.56% | 91,937 |
| Jan 30, 2023 | $25.08 | $25.27 | $24.95 | $25.15 | +0.16% | 124,614 |
| Jan 23, 2023 | $25.11 | $25.20 | $25.01 | $25.11 | -0.12% | 73,647 |
| Jan 17, 2023 | $25.18 | $25.21 | $25.03 | $25.14 | +0.16% | 70,748 |
| Jan 9, 2023 | $25.05 | $25.20 | $24.96 | $25.10 | +0.40% | 293,870 |
| Jan 3, 2023 | $25.19 | $25.23 | $24.81 | $25.00 | -1.07% | 176,365 |
| Dec 27, 2022 | $25.24 | $25.37 | $24.55 | $25.27 | 0.00% | 259,252 |
| Dec 19, 2022 | $24.88 | $25.40 | $24.88 | $25.27 | +1.61% | 201,933 |
| Dec 12, 2022 | $24.68 | $25.00 | $24.62 | $24.87 | +0.48% | 125,649 |
| Dec 5, 2022 | $24.76 | $24.92 | $24.47 | $24.75 | +0.12% | 142,910 |
| Nov 28, 2022 | $24.42 | $24.91 | $24.15 | $24.72 | +1.85% | 181,996 |
| Nov 21, 2022 | $24.20 | $24.52 | $24.10 | $24.27 | +0.96% | 89,962 |
| Nov 14, 2022 | $24.31 | $24.65 | $24.00 | $24.04 | -1.11% | 151,340 |
| Nov 7, 2022 | $23.90 | $24.46 | $23.81 | $24.31 | +1.46% | 167,080 |
| Oct 31, 2022 | $23.84 | $24.06 | $23.60 | $23.96 | +0.67% | 192,571 |
| Oct 24, 2022 | $22.32 | $23.88 | $22.05 | $23.80 | +7.30% | 495,433 |
| Oct 17, 2022 | $22.36 | $22.52 | $21.93 | $22.18 | +0.05% | 462,343 |
| Oct 10, 2022 | $23.33 | $23.33 | $21.87 | $22.17 | -5.05% | 584,339 |
| Oct 3, 2022 | $23.50 | $24.29 | $23.20 | $23.35 | +0.21% | 247,306 |
| Sep 26, 2022 | $24.39 | $24.45 | $23.13 | $23.30 | -4.12% | 442,046 |
| Sep 19, 2022 | $24.52 | $24.78 | $24.05 | $24.30 | -1.01% | 193,123 |
| Sep 12, 2022 | $24.85 | $24.90 | $24.52 | $24.55 | -1.41% | 260,259 |
| Sep 6, 2022 | $24.30 | $25.18 | $24.16 | $24.90 | +2.47% | 789,048 |
| Aug 29, 2022 | $24.36 | $24.66 | $24.10 | $24.30 | -0.49% | 167,024 |
| Aug 22, 2022 | $24.32 | $24.54 | $24.12 | $24.42 | 0.00% | 98,634 |
| Aug 15, 2022 | $24.35 | $24.72 | $24.32 | $24.42 | +0.21% | 92,333 |
| Aug 8, 2022 | $24.34 | $24.41 | $24.05 | $24.37 | +0.04% | 103,120 |
| Aug 1, 2022 | $24.09 | $24.45 | $23.86 | $24.36 | +0.62% | 128,545 |
| Jul 25, 2022 | $23.60 | $24.25 | $23.58 | $24.21 | +2.89% | 218,780 |
| Jul 18, 2022 | $22.93 | $23.80 | $22.91 | $23.53 | +2.04% | 121,677 |
| Jul 11, 2022 | $22.50 | $23.14 | $22.45 | $23.06 | +2.49% | 96,382 |
| Jul 5, 2022 | $22.76 | $22.77 | $22.40 | $22.50 | -1.32% | 115,020 |
| Jun 27, 2022 | $22.85 | $23.19 | $22.35 | $22.80 | +0.13% | 417,345 |
| Jun 21, 2022 | $22.30 | $22.94 | $22.20 | $22.77 | +2.71% | 256,576 |
| Jun 13, 2022 | $23.90 | $23.97 | $22.08 | $22.17 | -8.01% | 210,171 |
| Jun 6, 2022 | $24.70 | $24.83 | $23.78 | $24.10 | -2.31% | 116,692 |
| May 31, 2022 | $24.54 | $25.00 | $24.14 | $24.67 | +0.94% | 134,129 |
| May 23, 2022 | $23.30 | $24.55 | $23.28 | $24.44 | +4.94% | 132,784 |
| May 16, 2022 | $23.68 | $23.68 | $23.15 | $23.29 | -0.47% | 101,889 |
| May 9, 2022 | $24.00 | $24.06 | $23.18 | $23.40 | -2.38% | 179,825 |
| May 2, 2022 | $24.46 | $24.70 | $23.85 | $23.97 | -2.64% | 169,203 |
| Apr 25, 2022 | $24.32 | $24.69 | $23.96 | $24.62 | +0.90% | 125,203 |
| Apr 18, 2022 | $24.26 | $24.45 | $23.79 | $24.40 | +0.87% | 111,710 |
| Apr 11, 2022 | $24.03 | $24.30 | $23.91 | $24.19 | +0.58% | 116,550 |
| Apr 4, 2022 | $24.62 | $24.90 | $24.03 | $24.05 | -2.55% | 149,117 |
| Mar 28, 2022 | $24.93 | $25.26 | $24.64 | $24.68 | -1.12% | 321,802 |
| Mar 21, 2022 | $25.02 | $25.13 | $24.26 | $24.96 | -0.24% | 69,964 |
| Mar 14, 2022 | $24.35 | $25.02 | $24.10 | $25.02 | +2.63% | 114,027 |
| Mar 7, 2022 | $24.40 | $24.49 | $23.62 | $24.38 | -0.08% | 130,941 |
| Feb 28, 2022 | $24.50 | $24.63 | $24.20 | $24.40 | -0.37% | 116,244 |
| Feb 22, 2022 | $24.25 | $24.50 | $23.28 | $24.49 | +0.66% | 106,101 |
| Feb 14, 2022 | $24.70 | $24.75 | $24.12 | $24.33 | -1.22% | 248,219 |
| Feb 7, 2022 | $24.48 | $24.92 | $24.39 | $24.63 | +1.15% | 280,139 |
| Jan 31, 2022 | $24.99 | $25.21 | $24.27 | $24.35 | -2.29% | 402,913 |
| Jan 24, 2022 | $25.50 | $25.52 | $24.82 | $24.92 | -2.50% | 131,421 |
| Jan 18, 2022 | $25.64 | $25.64 | $25.30 | $25.56 | -0.31% | 95,407 |
| Jan 10, 2022 | $25.46 | $25.64 | $25.30 | $25.64 | +0.67% | 81,762 |
| Jan 3, 2022 | $25.57 | $25.67 | $25.17 | $25.47 | -0.93% | 91,493 |
| Dec 27, 2021 | $25.66 | $25.90 | $25.35 | $25.71 | +0.19% | 101,806 |
| Dec 20, 2021 | $25.80 | $25.85 | $25.53 | $25.66 | -0.74% | 130,922 |
| Dec 13, 2021 | $25.69 | $25.85 | $25.43 | $25.85 | +0.98% | 197,111 |
| Dec 6, 2021 | $25.48 | $25.71 | $25.41 | $25.60 | +0.67% | 96,912 |
| Nov 29, 2021 | $25.50 | $25.58 | $25.27 | $25.43 | -0.33% | 116,820 |
| Nov 22, 2021 | $25.55 | $25.90 | $25.44 | $25.52 | -0.10% | 45,491 |
| Nov 15, 2021 | $25.58 | $25.60 | $25.46 | $25.54 | 0.00% | 71,238 |
| Nov 8, 2021 | $25.70 | $25.79 | $25.40 | $25.54 | -0.55% | 120,464 |
| Nov 1, 2021 | $25.40 | $25.70 | $25.35 | $25.68 | +1.18% | 134,767 |
| Oct 25, 2021 | $25.38 | $25.53 | $25.30 | $25.38 | +0.24% | 264,443 |
| Oct 18, 2021 | $25.30 | $25.46 | $25.15 | $25.32 | +0.08% | 190,853 |
| Oct 11, 2021 | $25.57 | $25.71 | $25.22 | $25.30 | -0.78% | 415,304 |
| Oct 4, 2021 | $26.00 | $26.06 | $25.50 | $25.50 | -2.00% | 99,601 |
| Sep 27, 2021 | $26.40 | $26.54 | $25.85 | $26.02 | -1.74% | 104,377 |
| Sep 20, 2021 | $26.13 | $26.51 | $26.02 | $26.48 | +1.11% | 96,998 |
| Sep 13, 2021 | $26.15 | $26.39 | $26.05 | $26.19 | -0.08% | 64,976 |
| Sep 7, 2021 | $26.18 | $26.26 | $26.03 | $26.21 | +0.33% | 49,703 |
| Aug 30, 2021 | $26.31 | $26.49 | $26.04 | $26.13 | -1.12% | 95,631 |
| Aug 23, 2021 | $26.48 | $26.50 | $26.31 | $26.42 | -0.26% | 38,343 |
| Aug 16, 2021 | $26.45 | $26.49 | $26.23 | $26.49 | +0.53% | 101,350 |
| Aug 9, 2021 | $26.40 | $26.46 | $26.08 | $26.35 | -0.19% | 81,887 |
| Aug 2, 2021 | $26.47 | $26.47 | $26.18 | $26.40 | +0.53% | 72,838 |
| Jul 26, 2021 | $25.89 | $26.43 | $25.83 | $26.26 | +1.19% | 83,459 |
| Jul 19, 2021 | $26.01 | $26.15 | $25.74 | $25.95 | -0.95% | 75,513 |
| Jul 12, 2021 | $26.60 | $26.65 | $26.01 | $26.20 | -1.20% | 86,203 |
| Jul 6, 2021 | $26.44 | $26.65 | $26.43 | $26.52 | -0.12% | 103,835 |
| Jun 28, 2021 | $26.65 | $27.02 | $26.21 | $26.55 | -0.78% | 372,069 |
| Jun 21, 2021 | $26.89 | $26.98 | $26.56 | $26.76 | -0.56% | 134,421 |
| Jun 14, 2021 | $26.34 | $27.09 | $26.16 | $26.91 | +2.51% | 371,591 |
| Jun 7, 2021 | $26.01 | $26.35 | $25.85 | $26.25 | +0.92% | 76,724 |
| Jun 1, 2021 | $26.10 | $26.25 | $25.96 | $26.01 | -0.19% | 108,469 |
| May 24, 2021 | $25.97 | $26.29 | $23.87 | $26.06 | +0.46% | 127,321 |
| May 17, 2021 | $25.69 | $25.98 | $25.53 | $25.94 | +1.17% | 63,447 |
| May 10, 2021 | $25.83 | $25.92 | $25.22 | $25.64 | -1.08% | 86,816 |
| May 3, 2021 | $25.77 | $25.97 | $25.60 | $25.92 | +0.74% | 58,640 |
| Apr 26, 2021 | $25.74 | $25.92 | $25.59 | $25.73 | +0.16% | 103,385 |
| Apr 19, 2021 | $25.69 | $25.75 | $25.59 | $25.69 | +0.23% | 57,221 |
| Apr 12, 2021 | $25.68 | $25.89 | $25.54 | $25.63 | +0.12% | 109,172 |
| Apr 5, 2021 | $25.53 | $25.78 | $25.48 | $25.60 | +0.12% | 89,174 |
| Mar 29, 2021 | $25.93 | $25.95 | $25.36 | $25.57 | -1.39% | 108,318 |
| Mar 22, 2021 | $25.81 | $25.98 | $25.67 | $25.93 | +0.54% | 108,060 |
| Mar 15, 2021 | $25.78 | $25.98 | $25.60 | $25.79 | +0.12% | 110,530 |
| Mar 8, 2021 | $25.35 | $25.85 | $25.35 | $25.76 | +1.50% | 81,843 |
| Mar 1, 2021 | $25.62 | $25.83 | $25.23 | $25.38 | -0.43% | 147,917 |
| Feb 22, 2021 | $25.31 | $25.64 | $25.20 | $25.49 | +0.28% | 158,369 |
| Feb 16, 2021 | $25.40 | $25.53 | $25.27 | $25.42 | -0.12% | 90,200 |
| Feb 8, 2021 | $25.42 | $25.49 | $25.09 | $25.45 | +0.79% | 137,430 |
| Feb 1, 2021 | $25.19 | $25.34 | $24.98 | $25.25 | +0.64% | 250,749 |
| Jan 25, 2021 | $25.75 | $25.77 | $25.08 | $25.09 | -2.22% | 304,218 |
| Jan 19, 2021 | $25.48 | $25.74 | $25.45 | $25.66 | +0.55% | 147,922 |
| Jan 11, 2021 | $25.24 | $25.60 | $25.13 | $25.52 | +0.59% | 168,031 |
| Jan 4, 2021 | $25.51 | $25.52 | $24.93 | $25.37 | -0.47% | 220,765 |
| Dec 28, 2020 | $25.80 | $25.94 | $25.23 | $25.49 | -1.43% | 160,377 |
| Dec 21, 2020 | $25.30 | $25.88 | $25.24 | $25.86 | +1.77% | 144,059 |
| Dec 14, 2020 | $25.03 | $25.50 | $24.96 | $25.41 | +1.52% | 179,795 |
| Dec 7, 2020 | $24.35 | $25.14 | $24.20 | $25.03 | +2.79% | 309,637 |
| Nov 30, 2020 | $23.90 | $24.38 | $23.81 | $24.35 | +1.50% | 388,337 |
| Nov 23, 2020 | $23.88 | $24.26 | $23.86 | $23.99 | +0.88% | 259,310 |
| Nov 16, 2020 | $23.69 | $24.18 | $23.60 | $23.78 | +0.76% | 210,873 |
| Nov 9, 2020 | $23.33 | $23.90 | $23.09 | $23.60 | +2.03% | 357,398 |
| Nov 2, 2020 | $23.03 | $23.24 | $22.71 | $23.13 | +1.23% | 338,186 |
| Oct 26, 2020 | $23.53 | $23.55 | $22.82 | $22.85 | -3.30% | 245,082 |
| Oct 19, 2020 | $23.50 | $23.63 | $23.37 | $23.63 | +0.68% | 158,230 |
| Oct 12, 2020 | $23.82 | $23.82 | $23.12 | $23.47 | -1.26% | 203,474 |
| Oct 5, 2020 | $23.73 | $23.88 | $23.51 | $23.77 | +0.38% | 156,334 |
| Sep 28, 2020 | $24.62 | $24.72 | $23.40 | $23.68 | -3.82% | 190,017 |
| Sep 21, 2020 | $24.29 | $24.68 | $23.97 | $24.62 | +0.29% | 172,707 |
| Sep 14, 2020 | $24.22 | $25.16 | $24.11 | $24.55 | +1.82% | 154,213 |
| Sep 8, 2020 | $24.17 | $24.39 | $24.11 | $24.11 | -0.78% | 104,963 |
| Aug 31, 2020 | $24.70 | $24.70 | $23.94 | $24.30 | -1.54% | 114,284 |
| Aug 24, 2020 | $24.73 | $24.73 | $24.51 | $24.68 | -0.20% | 68,264 |
| Aug 17, 2020 | $24.23 | $24.75 | $24.18 | $24.73 | +2.15% | 120,816 |
| Aug 10, 2020 | $24.10 | $24.42 | $23.99 | $24.21 | +1.21% | 256,724 |
| Aug 3, 2020 | $23.60 | $23.95 | $23.60 | $23.92 | +1.66% | 133,560 |
| Jul 27, 2020 | $23.45 | $23.85 | $23.16 | $23.53 | +0.99% | 143,907 |
| Jul 20, 2020 | $22.78 | $23.40 | $22.70 | $23.30 | +2.19% | 209,904 |
| Jul 13, 2020 | $22.73 | $22.96 | $22.43 | $22.80 | +0.13% | 201,422 |
| Jul 6, 2020 | $22.82 | $23.00 | $22.41 | $22.77 | +1.24% | 178,585 |
| Jun 29, 2020 | $22.95 | $23.11 | $22.39 | $22.49 | -1.92% | 477,999 |
| Jun 22, 2020 | $22.87 | $23.36 | $22.72 | $22.93 | 0.00% | 321,786 |
| Jun 15, 2020 | $23.02 | $23.86 | $22.61 | $22.93 | -0.82% | 493,087 |
| Jun 8, 2020 | $23.73 | $24.10 | $22.86 | $23.12 | -2.49% | 273,051 |
| Jun 1, 2020 | $23.30 | $23.74 | $23.14 | $23.71 | +2.82% | 414,306 |
| May 26, 2020 | $23.30 | $23.44 | $23.00 | $23.06 | +0.09% | 125,901 |
| May 18, 2020 | $22.50 | $23.04 | $22.06 | $23.04 | +3.88% | 213,961 |
| May 11, 2020 | $23.24 | $23.29 | $21.65 | $22.18 | -4.89% | 354,375 |
| May 4, 2020 | $23.03 | $23.40 | $22.74 | $23.32 | +1.26% | 228,559 |
| Apr 27, 2020 | $22.50 | $23.68 | $22.37 | $23.03 | +2.36% | 576,685 |
| Apr 20, 2020 | $22.42 | $23.31 | $22.01 | $22.50 | -1.32% | 204,944 |
| Apr 13, 2020 | $22.95 | $22.95 | $20.78 | $22.80 | -0.61% | 470,707 |
| Apr 6, 2020 | $20.23 | $23.49 | $20.23 | $22.94 | +18.37% | 646,062 |
| Mar 30, 2020 | $21.35 | $21.35 | $17.69 | $19.38 | -8.95% | 835,115 |
| Mar 23, 2020 | $17.35 | $21.90 | $15.30 | $21.29 | +22.83% | 1,436,079 |
| Mar 16, 2020 | $18.76 | $19.50 | $10.00 | $17.33 | -14.42% | 1,981,240 |
| Mar 9, 2020 | $25.06 | $25.23 | $19.55 | $20.25 | -20.02% | 661,749 |
| Mar 2, 2020 | $25.55 | $26.09 | $25.12 | $25.32 | +0.28% | 200,194 |
| Feb 24, 2020 | $26.15 | $26.40 | $25.20 | $25.25 | -3.63% | 272,990 |
| Feb 18, 2020 | $26.34 | $26.34 | $26.20 | $26.20 | -0.47% | 92,631 |
| Feb 10, 2020 | $26.33 | $26.37 | $26.22 | $26.33 | +0.10% | 75,942 |
| Feb 3, 2020 | $26.21 | $26.43 | $26.20 | $26.30 | +0.11% | 121,663 |
| Jan 27, 2020 | $26.40 | $26.49 | $26.22 | $26.27 | -0.30% | 92,216 |
| Jan 21, 2020 | $26.21 | $26.37 | $26.19 | $26.35 | +0.69% | 78,440 |
| Jan 13, 2020 | $26.24 | $26.33 | $26.11 | $26.17 | -0.32% | 260,570 |
| Jan 6, 2020 | $26.05 | $26.28 | $26.02 | $26.25 | +0.86% | 95,503 |
| Dec 30, 2019 | $25.93 | $26.15 | $25.93 | $26.03 | -1.29% | 99,580 |
| Dec 23, 2019 | $26.41 | $26.42 | $26.31 | $26.37 | +0.11% | 71,485 |
| Dec 16, 2019 | $26.33 | $26.39 | $26.26 | $26.34 | +0.08% | 73,570 |
| Dec 9, 2019 | $26.12 | $26.32 | $26.08 | $26.32 | +0.77% | 81,924 |
| Dec 2, 2019 | $26.30 | $26.30 | $26.06 | $26.12 | -0.11% | 128,370 |
| Nov 25, 2019 | $26.25 | $26.38 | $26.15 | $26.15 | -0.42% | 165,272 |
| Nov 18, 2019 | $26.05 | $26.27 | $26.00 | $26.26 | +0.84% | 87,958 |
| Nov 11, 2019 | $25.91 | $26.08 | $25.91 | $26.04 | +0.50% | 70,564 |
| Nov 4, 2019 | $26.02 | $26.02 | $25.85 | $25.91 | -0.19% | 155,204 |
| Oct 28, 2019 | $25.85 | $26.12 | $25.70 | $25.96 | +0.58% | 333,562 |
| Oct 21, 2019 | $25.73 | $25.89 | $25.63 | $25.81 | +0.58% | 145,347 |
| Oct 14, 2019 | $25.83 | $25.86 | $25.59 | $25.66 | -0.47% | 292,623 |
| Oct 7, 2019 | $25.70 | $25.87 | $25.60 | $25.78 | +0.12% | 579,135 |
| Sep 30, 2019 | $26.00 | $26.00 | $25.57 | $25.75 | -1.79% | 315,524 |
| Sep 23, 2019 | $26.42 | $26.50 | $26.21 | $26.22 | -0.38% | 110,821 |
| Sep 16, 2019 | $26.30 | $26.54 | $26.28 | $26.32 | -0.15% | 73,117 |
| Sep 9, 2019 | $26.45 | $26.50 | $26.25 | $26.36 | -0.45% | 109,124 |
| Sep 3, 2019 | $26.49 | $26.50 | $26.26 | $26.48 | +0.46% | 89,332 |
| Aug 26, 2019 | $26.13 | $26.49 | $26.00 | $26.36 | +1.42% | 166,826 |
| Aug 19, 2019 | $26.09 | $26.30 | $25.99 | $25.99 | -0.50% | 827,052 |
| Aug 12, 2019 | $26.20 | $26.20 | $26.05 | $26.12 | -0.31% | 95,601 |
| Aug 5, 2019 | $25.88 | $26.24 | $25.80 | $26.20 | +1.16% | 156,847 |
| Jul 29, 2019 | $26.26 | $26.26 | $25.72 | $25.90 | -0.84% | 422,825 |
| Jul 22, 2019 | $26.15 | $26.32 | $26.09 | $26.12 | -0.04% | 70,883 |
| Jul 15, 2019 | $26.09 | $26.22 | $25.86 | $26.13 | +0.65% | 155,685 |
| Jul 8, 2019 | $26.14 | $26.14 | $25.89 | $25.96 | -0.65% | 104,848 |
| Jul 1, 2019 | $25.98 | $26.15 | $25.91 | $26.13 | +0.50% | 99,381 |
| Jun 24, 2019 | $26.27 | $26.35 | $25.81 | $26.00 | -1.03% | 124,525 |
| Jun 17, 2019 | $26.33 | $26.59 | $26.27 | $26.27 | -0.04% | 457,543 |
| Jun 10, 2019 | $26.00 | $26.28 | $25.99 | $26.28 | +1.12% | 92,385 |
| Jun 3, 2019 | $25.83 | $26.06 | $25.80 | $25.99 | +0.85% | 128,239 |
| May 28, 2019 | $26.08 | $26.10 | $25.77 | $25.77 | -0.67% | 160,280 |
| May 20, 2019 | $26.14 | $26.14 | $25.84 | $25.95 | -0.36% | 98,450 |
| May 13, 2019 | $25.80 | $26.04 | $25.75 | $26.04 | +1.09% | 124,642 |
| May 6, 2019 | $25.76 | $25.90 | $25.71 | $25.76 | -0.27% | 62,957 |
| Apr 29, 2019 | $25.86 | $25.96 | $25.75 | $25.83 | +0.08% | 83,691 |
| Apr 22, 2019 | $25.90 | $25.92 | $25.73 | $25.81 | -0.19% | 373,708 |
| Apr 15, 2019 | $25.82 | $26.00 | $25.65 | $25.86 | +0.66% | 192,756 |
| Apr 8, 2019 | $25.86 | $25.97 | $25.68 | $25.69 | -0.50% | 144,800 |
| Apr 1, 2019 | $25.57 | $26.00 | $25.57 | $25.82 | +0.82% | 214,424 |
| Mar 25, 2019 | $26.16 | $26.16 | $25.50 | $25.61 | -2.07% | 137,797 |
| Mar 18, 2019 | $26.00 | $26.17 | $25.86 | $26.15 | +0.58% | 379,155 |
| Mar 11, 2019 | $25.85 | $26.00 | $25.73 | $26.00 | +0.62% | 105,106 |
| Mar 4, 2019 | $25.69 | $26.05 | $25.62 | $25.84 | +0.74% | 190,291 |
| Feb 25, 2019 | $25.91 | $25.96 | $25.46 | $25.65 | -1.23% | 371,000 |
| Feb 19, 2019 | $25.95 | $25.98 | $25.69 | $25.97 | +0.31% | 51,620 |
| Feb 11, 2019 | $25.35 | $25.89 | $25.35 | $25.89 | +1.59% | 80,630 |
| Feb 4, 2019 | $25.35 | $25.64 | $25.20 | $25.48 | +0.57% | 107,210 |
| Jan 28, 2019 | $25.50 | $25.81 | $25.07 | $25.34 | -1.09% | 449,049 |
| Jan 22, 2019 | $25.57 | $25.72 | $25.35 | $25.62 | +0.47% | 57,129 |
| Jan 14, 2019 | $25.48 | $25.65 | $25.22 | $25.50 | +0.12% | 519,479 |
| Jan 7, 2019 | $25.47 | $25.74 | $25.37 | $25.47 | +0.04% | 65,787 |
| Dec 31, 2018 | $25.25 | $25.75 | $25.14 | $25.46 | +1.27% | 83,982 |
| Dec 24, 2018 | $25.35 | $25.50 | $25.09 | $25.14 | -0.75% | 152,034 |
| Dec 17, 2018 | $25.39 | $25.39 | $25.02 | $25.33 | -0.24% | 275,493 |
| Dec 10, 2018 | $25.60 | $25.60 | $25.21 | $25.39 | -0.63% | 233,083 |
| Dec 3, 2018 | $25.70 | $25.70 | $25.39 | $25.55 | -0.34% | 59,132 |
| Nov 26, 2018 | $25.54 | $25.65 | $25.40 | $25.64 | +0.55% | 139,753 |
| Nov 19, 2018 | $25.48 | $25.55 | $25.37 | $25.50 | -0.20% | 46,481 |
| Nov 12, 2018 | $25.54 | $25.66 | $25.44 | $25.55 | +0.31% | 52,604 |
| Nov 5, 2018 | $25.48 | $25.58 | $25.36 | $25.47 | +0.43% | 84,453 |
| Oct 29, 2018 | $25.29 | $25.50 | $25.21 | $25.36 | +0.56% | 169,374 |
| Oct 22, 2018 | $25.33 | $25.45 | $25.16 | $25.22 | -0.79% | 432,155 |
| Oct 15, 2018 | $25.50 | $25.50 | $25.22 | $25.42 | -0.24% | 472,065 |
| Oct 8, 2018 | $25.60 | $25.63 | $25.32 | $25.48 | -0.35% | 106,712 |
| Oct 1, 2018 | $26.16 | $26.16 | $25.50 | $25.57 | -1.58% | 97,455 |
| Sep 24, 2018 | $26.49 | $26.62 | $25.98 | $25.98 | -2.04% | 198,845 |
| Sep 17, 2018 | $26.30 | $26.67 | $26.23 | $26.52 | +0.84% | 197,075 |
| Sep 10, 2018 | $26.25 | $26.35 | $26.14 | $26.30 | -0.15% | 201,057 |
| Sep 4, 2018 | $26.34 | $26.45 | $26.21 | $26.34 | +0.30% | 51,929 |
| Aug 27, 2018 | $26.48 | $26.56 | $26.05 | $26.26 | -0.53% | 143,375 |
| Aug 20, 2018 | $26.30 | $26.45 | $26.07 | $26.40 | +0.76% | 103,100 |
| Aug 13, 2018 | $26.15 | $26.26 | $25.89 | $26.20 | +0.77% | 153,417 |
| Aug 6, 2018 | $25.80 | $26.05 | $25.72 | $26.00 | +0.78% | 311,326 |
| Jul 30, 2018 | $26.04 | $26.04 | $25.72 | $25.80 | -0.96% | 65,352 |
| Jul 23, 2018 | $26.08 | $26.09 | $25.70 | $26.05 | -0.80% | 82,556 |
| Jul 16, 2018 | $26.13 | $26.28 | $25.63 | $26.26 | +1.78% | 106,595 |
| Jul 9, 2018 | $25.89 | $26.16 | $25.80 | $25.80 | -0.77% | 90,652 |
| Jul 2, 2018 | $26.04 | $26.26 | $25.80 | $26.00 | 0.00% | 50,561 |
| Jun 25, 2018 | $25.94 | $26.09 | $25.69 | $26.00 | +0.31% | 173,687 |
| Jun 18, 2018 | $25.91 | $26.10 | $25.81 | $25.92 | +0.23% | 102,908 |
| Jun 11, 2018 | $25.97 | $26.00 | $25.75 | $25.86 | -0.81% | 75,987 |
| Jun 4, 2018 | $25.80 | $26.13 | $25.72 | $26.07 | +1.36% | 96,372 |
| May 29, 2018 | $25.84 | $25.84 | $25.57 | $25.72 | -0.43% | 66,311 |
| May 21, 2018 | $25.69 | $25.89 | $25.49 | $25.83 | +0.62% | 65,296 |
| May 14, 2018 | $25.39 | $25.70 | $25.32 | $25.67 | +1.34% | 137,377 |
| May 7, 2018 | $25.40 | $25.55 | $25.25 | $25.33 | -0.16% | 216,647 |
| Apr 30, 2018 | $25.67 | $25.67 | $25.29 | $25.37 | -0.90% | 71,032 |
| Apr 23, 2018 | $25.40 | $25.64 | $25.25 | $25.60 | +0.91% | 93,229 |
| Apr 16, 2018 | $25.69 | $25.69 | $25.23 | $25.37 | -0.82% | 198,513 |
| Apr 9, 2018 | $25.45 | $25.69 | $25.45 | $25.58 | +0.51% | 129,992 |
| Apr 2, 2018 | $25.56 | $25.59 | $25.30 | $25.45 | -0.12% | 111,125 |
| Mar 26, 2018 | $25.76 | $25.98 | $25.40 | $25.48 | -0.93% | 150,897 |
| Mar 19, 2018 | $25.87 | $25.87 | $25.37 | $25.72 | -0.27% | 167,707 |
| Mar 12, 2018 | $25.69 | $25.80 | $25.54 | $25.79 | +0.55% | 118,795 |
| Mar 5, 2018 | $25.05 | $25.78 | $25.05 | $25.65 | +2.60% | 181,607 |
| Feb 26, 2018 | $25.18 | $25.32 | $24.95 | $25.00 | -0.71% | 542,316 |
| Feb 20, 2018 | $25.50 | $25.80 | $25.11 | $25.18 | -1.18% | 826,517 |
| Feb 12, 2018 | $25.49 | $25.66 | $25.17 | $25.48 | +0.24% | 368,281 |
| Feb 5, 2018 | $25.45 | $25.53 | $25.22 | $25.42 | -0.04% | 359,963 |
| Jan 29, 2018 | $25.54 | $25.63 | $25.04 | $25.43 | -0.39% | 785,549 |
| Jan 22, 2018 | $26.15 | $26.20 | $25.47 | $25.53 | -2.03% | 212,548 |
| Jan 16, 2018 | $25.98 | $26.13 | $25.63 | $26.06 | +0.42% | 347,430 |
| Jan 8, 2018 | $25.89 | $26.07 | $25.72 | $25.95 | +0.43% | 286,781 |
| Jan 2, 2018 | $25.84 | $26.08 | $25.65 | $25.84 | +0.47% | 139,467 |
| Dec 26, 2017 | $26.45 | $26.45 | $25.72 | $25.72 | -2.61% | 115,850 |
| Dec 18, 2017 | $26.37 | $26.45 | $26.12 | $26.41 | +0.88% | 129,701 |
| Dec 11, 2017 | $26.30 | $26.44 | $26.12 | $26.18 | -0.34% | 83,579 |
| Dec 4, 2017 | $26.00 | $26.31 | $25.89 | $26.27 | +1.47% | 158,742 |
| Nov 27, 2017 | $26.02 | $26.09 | $25.75 | $25.89 | -0.53% | 299,103 |
| Nov 20, 2017 | $25.90 | $26.08 | $25.79 | $26.03 | +0.88% | 205,998 |
| Nov 13, 2017 | $26.49 | $26.49 | $25.58 | $25.80 | -1.71% | 468,444 |
| Nov 6, 2017 | $26.40 | $26.48 | $26.06 | $26.25 | -0.68% | 642,031 |
| Oct 30, 2017 | $26.60 | $26.79 | $26.41 | $26.43 | -0.49% | 345,246 |
| Oct 23, 2017 | $26.43 | $26.79 | $26.20 | $26.56 | +0.42% | 497,441 |
| Oct 16, 2017 | $26.03 | $26.53 | $26.03 | $26.45 | +1.19% | 1,817,339 |
| Oct 9, 2017 | $25.75 | $26.17 | $25.66 | $26.14 | +1.51% | 811,303 |
| Oct 2, 2017 | $25.86 | $25.86 | $25.58 | $25.75 | -0.35% | 544,857 |
| Sep 25, 2017 | $25.42 | $25.94 | $25.30 | $25.84 | +1.73% | 901,939 |
| Sep 18, 2017 | $25.35 | $25.48 | $25.29 | $25.40 | +0.28% | 1,297,168 |
| Sep 11, 2017 | $25.40 | $25.45 | $25.24 | $25.33 | -0.08% | 1,090,741 |
| Sep 5, 2017 | $25.19 | $25.38 | $25.07 | $25.35 | +0.91% | 731,026 |
| Aug 28, 2017 | $25.01 | $25.25 | $25.01 | $25.12 | +0.12% | 1,197,216 |
| Aug 21, 2017 | $24.98 | $25.19 | $24.90 | $25.09 | +0.44% | 1,378,774 |
| Aug 16, 2017 | $24.80 | $25.05 | $24.70 | $24.98 | – | 6,937,823 |
Seasonality
AGNCN 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 | -0.1% | -0.4% | -1.8% | 3.5% | 0.6% | 0.8% | 1.9% | 0.7% | 0.8% | -0.6% | 1.1% | 2.8% |
| Months up | 3 of 9 | 5 of 9 | 6 of 9 | 6 of 9 | 7 of 9 | 6 of 9 | 6 of 9 | 6 of 9 | 6 of 10 | 6 of 10 | 5 of 9 | 9 of 9 |
| 2026 | 1.3% | -0.4% | -1.2% | 4.9% | -0.1% | -0.7% | 3.1% | 0.1% | -0.3% | 0.6% | ||
| 2025 | -0.6% | 0.7% | 1.0% | -0.3% | 0.0% | 0.2% | 4.1% | -1.4% | 2.2% | 0.0% | -0.6% | 2.1% |
| 2024 | 3.0% | 0.5% | 0.4% | 1.5% | 1.9% | -0.0% | 1.3% | -0.5% | 1.3% | 2.8% | -1.1% | 3.2% |
| 2023 | -0.1% | 0.9% | -5.2% | 5.4% | 1.1% | 4.6% | 0.5% | 0.7% | 1.9% | -5.1% | 4.7% | 0.1% |
| 2022 | -2.3% | -3.1% | 3.9% | -0.8% | 0.4% | -7.5% | 8.0% | 0.7% | -2.7% | 1.3% | 4.5% | 4.9% |
| 2021 | -1.6% | 1.6% | 1.2% | 1.5% | 1.3% | 5.4% | -2.8% | -0.6% | 2.1% | -3.2% | -0.4% | 3.5% |
| 2020 | 1.2% | -3.9% | -21.3% | 18.3% | 0.3% | 0.3% | 3.7% | 4.0% | -0.9% | -4.1% | 4.4% | 8.7% |
| 2019 | -0.4% | 1.5% | 1.9% | 1.1% | -0.5% | 2.6% | -0.7% | 2.1% | -0.5% | 0.5% | 0.8% | 0.9% |
| 2018 | -1.1% | -1.0% | 2.9% | 0.0% | 1.2% | 2.5% | -0.3% | 1.3% | 0.6% | -2.6% | 1.3% | 0.3% |
| 2017 | 4.0% | 3.5% | -3.5% | 1.3% |