AGNC Investment Corp. (AGNCP) stock
AGNCPNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCN, AGNCO, AGNCZ
$24.32−0.10 (-0.41%)
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
$24.32
-0.41% on the day
52-week range
$23.62 – $25.54
-4.8% from the high
Change over 52 weeks
-2.1%
From $24.83 on Oct 30, 2025
Average volume
64,871
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.65 | $24.73 | $24.30 | $24.32 | -1.34% | 602,145 |
| Oct 19, 2026 | $24.76 | $24.83 | $24.55 | $24.65 | -0.56% | 254,542 |
| Oct 12, 2026 | $24.67 | $24.88 | $24.50 | $24.79 | +0.90% | 314,113 |
| Oct 5, 2026 | $24.87 | $24.94 | $23.99 | $24.57 | -1.29% | 898,667 |
| Sep 28, 2026 | $25.21 | $25.33 | $24.75 | $24.89 | -1.35% | 434,951 |
| Sep 21, 2026 | $25.41 | $25.45 | $25.15 | $25.23 | -0.51% | 262,045 |
| Sep 14, 2026 | $25.40 | $25.48 | $25.36 | $25.36 | -0.28% | 247,456 |
| Sep 8, 2026 | $25.39 | $25.51 | $25.25 | $25.43 | +0.04% | 159,867 |
| Aug 31, 2026 | $25.43 | $25.54 | $25.39 | $25.42 | -0.04% | 160,427 |
| Aug 24, 2026 | $25.42 | $25.49 | $25.37 | $25.43 | -0.04% | 103,822 |
| Aug 17, 2026 | $25.33 | $25.45 | $25.26 | $25.44 | +0.51% | 329,156 |
| Aug 10, 2026 | $25.24 | $25.37 | $25.19 | $25.31 | +0.36% | 185,558 |
| Aug 3, 2026 | $25.07 | $25.24 | $25.07 | $25.22 | +0.60% | 151,505 |
| Jul 27, 2026 | $25.01 | $25.14 | $25.00 | $25.07 | +0.24% | 297,982 |
| Jul 20, 2026 | $25.03 | $25.07 | $24.96 | $25.01 | -0.08% | 392,465 |
| Jul 13, 2026 | $25.07 | $25.08 | $25.00 | $25.03 | -0.04% | 230,738 |
| Jul 6, 2026 | $24.78 | $25.10 | $24.78 | $25.04 | +1.13% | 211,573 |
| Jun 29, 2026 | $25.16 | $25.17 | $24.57 | $24.76 | -1.32% | 494,593 |
| Jun 22, 2026 | $25.30 | $25.30 | $24.99 | $25.09 | -0.79% | 226,085 |
| Jun 15, 2026 | $25.23 | $25.49 | $25.19 | $25.29 | +0.20% | 353,453 |
| Jun 8, 2026 | $25.17 | $25.26 | $25.12 | $25.24 | +0.64% | 151,371 |
| Jun 1, 2026 | $25.20 | $25.23 | $25.05 | $25.08 | -0.20% | 153,384 |
| May 26, 2026 | $24.95 | $25.24 | $24.95 | $25.13 | +0.64% | 169,088 |
| May 18, 2026 | $24.81 | $24.98 | $24.81 | $24.97 | +0.40% | 271,219 |
| May 11, 2026 | $24.91 | $25.00 | $24.85 | $24.87 | -0.40% | 236,857 |
| May 4, 2026 | $24.89 | $24.98 | $24.83 | $24.97 | +0.28% | 348,423 |
| Apr 27, 2026 | $24.73 | $24.95 | $24.73 | $24.90 | +0.36% | 455,302 |
| Apr 20, 2026 | $24.42 | $24.82 | $24.42 | $24.81 | +1.22% | 494,405 |
| Apr 13, 2026 | $24.34 | $24.62 | $24.32 | $24.51 | +0.66% | 502,314 |
| Apr 6, 2026 | $23.88 | $24.41 | $23.62 | $24.35 | +1.84% | 506,132 |
| Mar 30, 2026 | $24.30 | $24.41 | $23.70 | $23.91 | -1.48% | 1,515,759 |
| Mar 23, 2026 | $24.71 | $24.85 | $24.27 | $24.27 | -1.66% | 527,963 |
| Mar 16, 2026 | $24.83 | $24.95 | $24.61 | $24.68 | -0.56% | 331,083 |
| Mar 9, 2026 | $24.98 | $25.02 | $24.82 | $24.82 | -0.48% | 245,526 |
| Mar 2, 2026 | $24.99 | $25.07 | $24.92 | $24.94 | -0.04% | 318,622 |
| Feb 23, 2026 | $25.11 | $25.15 | $24.87 | $24.95 | -0.68% | 441,479 |
| Feb 17, 2026 | $25.11 | $25.16 | $25.03 | $25.12 | +0.28% | 131,007 |
| Feb 9, 2026 | $25.05 | $25.11 | $25.02 | $25.05 | -0.08% | 273,338 |
| Feb 2, 2026 | $25.07 | $25.12 | $25.02 | $25.07 | -0.20% | 426,172 |
| Jan 26, 2026 | $25.01 | $25.18 | $25.01 | $25.12 | -0.04% | 713,356 |
| Jan 20, 2026 | $24.94 | $25.13 | $24.92 | $25.13 | +0.72% | 799,486 |
| Jan 12, 2026 | $24.83 | $24.98 | $24.83 | $24.95 | +0.52% | 136,705 |
| Jan 5, 2026 | $24.74 | $24.88 | $24.71 | $24.82 | +0.61% | 191,252 |
| Dec 29, 2025 | $25.06 | $25.17 | $24.49 | $24.67 | -1.58% | 239,230 |
| Dec 22, 2025 | $25.07 | $25.12 | $25.02 | $25.07 | +0.02% | 105,291 |
| Dec 15, 2025 | $25.03 | $25.14 | $24.95 | $25.06 | +0.24% | 159,455 |
| Dec 8, 2025 | $24.97 | $25.03 | $24.90 | $25.00 | +0.32% | 149,550 |
| Dec 1, 2025 | $24.82 | $25.00 | $24.74 | $24.92 | +0.40% | 188,252 |
| Nov 24, 2025 | $24.76 | $24.92 | $24.76 | $24.82 | -0.04% | 167,533 |
| Nov 17, 2025 | $24.97 | $24.97 | $24.71 | $24.83 | -0.42% | 116,947 |
| Nov 10, 2025 | $24.99 | $25.00 | $24.92 | $24.93 | -0.19% | 64,180 |
| Nov 3, 2025 | $24.89 | $24.99 | $24.84 | $24.98 | +0.48% | 185,807 |
| Oct 27, 2025 | $24.84 | $24.90 | $24.76 | $24.86 | +0.12% | 300,159 |
| Oct 20, 2025 | $24.90 | $24.92 | $24.81 | $24.83 | +0.12% | 189,670 |
| Oct 13, 2025 | $24.80 | $24.97 | $24.80 | $24.80 | -0.20% | 149,917 |
| Oct 6, 2025 | $24.95 | $24.98 | $24.85 | $24.85 | -0.40% | 152,786 |
| Sep 29, 2025 | $25.38 | $25.40 | $24.81 | $24.95 | -1.42% | 412,228 |
| Sep 22, 2025 | $25.25 | $25.39 | $25.24 | $25.31 | +0.24% | 115,976 |
| Sep 15, 2025 | $25.36 | $25.46 | $25.24 | $25.25 | -0.33% | 277,878 |
| Sep 8, 2025 | $25.19 | $25.37 | $25.18 | $25.33 | +0.61% | 135,265 |
| Sep 2, 2025 | $25.18 | $25.27 | $25.16 | $25.18 | +0.08% | 224,130 |
| Aug 25, 2025 | $25.34 | $25.44 | $25.12 | $25.16 | -0.79% | 250,758 |
| Aug 18, 2025 | $25.20 | $25.57 | $25.18 | $25.36 | +0.44% | 126,807 |
| Aug 11, 2025 | $25.38 | $25.39 | $25.15 | $25.25 | -0.20% | 159,457 |
| Aug 4, 2025 | $25.43 | $25.49 | $25.19 | $25.30 | -0.59% | 107,529 |
| Jul 28, 2025 | $25.35 | $25.51 | $25.28 | $25.45 | +0.47% | 226,322 |
| Jul 21, 2025 | $25.29 | $25.37 | $25.28 | $25.33 | +0.12% | 237,709 |
| Jul 14, 2025 | $25.04 | $25.32 | $24.99 | $25.30 | +1.08% | 142,514 |
| Jul 7, 2025 | $24.94 | $25.04 | $24.81 | $25.03 | +0.56% | 104,931 |
| Jun 30, 2025 | $25.30 | $25.45 | $24.64 | $24.89 | -1.81% | 522,478 |
| Jun 23, 2025 | $25.21 | $25.48 | $25.21 | $25.35 | +0.56% | 320,727 |
| Jun 16, 2025 | $25.05 | $25.30 | $25.05 | $25.21 | +0.56% | 95,295 |
| Jun 9, 2025 | $24.84 | $25.15 | $24.82 | $25.07 | +1.01% | 241,646 |
| Jun 2, 2025 | $24.76 | $24.97 | $24.73 | $24.82 | +0.49% | 403,826 |
| May 26, 2025 | $24.89 | $25.02 | $24.68 | $24.70 | -0.80% | 258,290 |
| May 19, 2025 | $24.95 | $25.06 | $24.81 | $24.90 | -0.48% | 166,602 |
| May 12, 2025 | $24.97 | $25.03 | $24.84 | $25.02 | +0.24% | 128,125 |
| May 5, 2025 | $24.89 | $25.00 | $24.80 | $24.96 | +0.52% | 94,992 |
| Apr 28, 2025 | $24.57 | $24.94 | $24.54 | $24.83 | +0.93% | 166,801 |
| Apr 21, 2025 | $24.17 | $24.64 | $23.96 | $24.60 | +1.78% | 133,531 |
| Apr 14, 2025 | $23.80 | $24.23 | $23.45 | $24.17 | +2.42% | 254,029 |
| Apr 7, 2025 | $24.28 | $24.47 | $23.37 | $23.60 | -3.95% | 548,106 |
| Mar 31, 2025 | $25.30 | $25.37 | $24.50 | $24.57 | -2.85% | 631,149 |
| Mar 24, 2025 | $25.41 | $25.48 | $25.29 | $25.29 | -0.48% | 182,776 |
| Mar 17, 2025 | $25.34 | $25.44 | $25.28 | $25.41 | +0.44% | 221,189 |
| Mar 10, 2025 | $25.25 | $25.36 | $25.18 | $25.30 | +0.16% | 133,929 |
| Mar 3, 2025 | $25.23 | $25.34 | $25.16 | $25.26 | +0.08% | 93,067 |
| Feb 24, 2025 | $25.01 | $25.29 | $25.01 | $25.24 | +0.96% | 130,628 |
| Feb 18, 2025 | $24.98 | $25.09 | $24.98 | $25.00 | -0.16% | 140,965 |
| Feb 10, 2025 | $24.93 | $25.04 | $24.90 | $25.04 | +0.40% | 210,107 |
| Feb 3, 2025 | $24.73 | $24.99 | $24.73 | $24.94 | +0.85% | 426,528 |
| Jan 27, 2025 | $24.81 | $25.00 | $24.68 | $24.73 | -0.16% | 456,708 |
| Jan 21, 2025 | $24.69 | $24.86 | $24.65 | $24.77 | +0.47% | 149,845 |
| Jan 13, 2025 | $24.56 | $24.86 | $24.52 | $24.66 | +0.39% | 414,347 |
| Jan 6, 2025 | $24.68 | $24.78 | $24.51 | $24.56 | -0.49% | 159,019 |
| Dec 30, 2024 | $24.95 | $24.98 | $24.55 | $24.68 | -1.08% | 390,087 |
| Dec 23, 2024 | $24.88 | $24.95 | $24.76 | $24.95 | +0.44% | 139,039 |
| Dec 16, 2024 | $24.75 | $24.93 | $24.71 | $24.84 | +0.57% | 169,803 |
| Dec 9, 2024 | $24.71 | $24.93 | $24.68 | $24.70 | -0.16% | 119,632 |
| Dec 2, 2024 | $24.60 | $24.84 | $24.60 | $24.74 | +0.81% | 185,312 |
| Nov 25, 2024 | $24.69 | $24.86 | $24.46 | $24.54 | -0.04% | 307,546 |
| Nov 18, 2024 | $24.88 | $25.05 | $24.54 | $24.55 | -1.48% | 252,444 |
| Nov 11, 2024 | $24.88 | $25.02 | $24.70 | $24.92 | -0.28% | 419,720 |
| Nov 4, 2024 | $24.73 | $24.99 | $24.65 | $24.99 | +0.97% | 165,984 |
| Oct 28, 2024 | $24.57 | $24.78 | $24.57 | $24.75 | +0.45% | 211,568 |
| Oct 21, 2024 | $24.50 | $24.70 | $24.50 | $24.64 | +0.24% | 254,812 |
| Oct 14, 2024 | $24.39 | $24.71 | $24.37 | $24.58 | +0.82% | 232,839 |
| Oct 7, 2024 | $24.25 | $24.40 | $24.18 | $24.38 | +0.66% | 117,373 |
| Sep 30, 2024 | $24.67 | $24.85 | $24.11 | $24.22 | -2.38% | 511,833 |
| Sep 23, 2024 | $24.83 | $24.99 | $24.73 | $24.81 | -0.32% | 170,631 |
| Sep 16, 2024 | $24.35 | $24.92 | $24.35 | $24.89 | +1.59% | 211,323 |
| Sep 9, 2024 | $24.47 | $24.58 | $24.30 | $24.50 | +0.82% | 145,776 |
| Sep 3, 2024 | $24.05 | $24.30 | $24.05 | $24.30 | +0.66% | 83,580 |
| Aug 26, 2024 | $24.18 | $24.25 | $24.07 | $24.14 | -0.25% | 466,659 |
| Aug 19, 2024 | $24.13 | $24.24 | $24.08 | $24.20 | +0.04% | 86,360 |
| Aug 12, 2024 | $24.04 | $24.19 | $23.96 | $24.19 | +0.08% | 112,104 |
| Aug 5, 2024 | $23.70 | $24.17 | $23.70 | $24.17 | +0.50% | 126,183 |
| Jul 29, 2024 | $24.05 | $24.17 | $24.01 | $24.05 | +0.08% | 191,914 |
| Jul 22, 2024 | $24.18 | $24.20 | $24.02 | $24.03 | -0.74% | 264,996 |
| Jul 15, 2024 | $24.18 | $24.24 | $23.97 | $24.21 | +0.54% | 342,661 |
| Jul 8, 2024 | $24.15 | $24.24 | $24.00 | $24.08 | -0.50% | 119,948 |
| Jul 1, 2024 | $23.88 | $24.22 | $23.74 | $24.20 | +0.29% | 139,288 |
| Jun 24, 2024 | $23.99 | $24.25 | $23.99 | $24.13 | +0.33% | 509,336 |
| Jun 17, 2024 | $24.10 | $24.19 | $23.98 | $24.05 | -0.58% | 350,863 |
| Jun 10, 2024 | $24.03 | $24.20 | $23.90 | $24.19 | +0.04% | 211,454 |
| Jun 3, 2024 | $24.04 | $24.21 | $24.02 | $24.18 | +0.54% | 424,358 |
| May 28, 2024 | $23.92 | $24.20 | $23.83 | $24.05 | +0.46% | 171,426 |
| May 20, 2024 | $24.00 | $24.10 | $23.90 | $23.94 | -0.95% | 157,195 |
| May 13, 2024 | $23.89 | $24.17 | $23.78 | $24.17 | +1.21% | 242,305 |
| May 6, 2024 | $23.83 | $23.97 | $23.66 | $23.88 | +0.08% | 192,632 |
| Apr 29, 2024 | $23.20 | $23.91 | $23.06 | $23.86 | +2.71% | 666,250 |
| Apr 22, 2024 | $23.40 | $23.41 | $23.08 | $23.23 | -0.34% | 310,063 |
| Apr 15, 2024 | $23.48 | $23.52 | $23.25 | $23.31 | -0.34% | 292,837 |
| Apr 8, 2024 | $23.33 | $23.55 | $23.32 | $23.39 | +0.34% | 222,309 |
| Apr 1, 2024 | $23.14 | $23.58 | $23.14 | $23.31 | +1.52% | 309,484 |
| Mar 25, 2024 | $23.75 | $23.87 | $22.91 | $22.96 | -3.45% | 268,879 |
| Mar 18, 2024 | $23.59 | $23.82 | $23.54 | $23.78 | +0.72% | 241,531 |
| Mar 11, 2024 | $23.43 | $23.65 | $23.30 | $23.61 | +0.64% | 257,543 |
| Mar 4, 2024 | $23.50 | $23.52 | $23.25 | $23.46 | -0.17% | 198,175 |
| Feb 26, 2024 | $23.73 | $23.75 | $23.47 | $23.50 | -0.76% | 186,838 |
| Feb 20, 2024 | $23.25 | $23.72 | $23.20 | $23.68 | +1.37% | 127,389 |
| Feb 12, 2024 | $23.47 | $23.53 | $23.06 | $23.36 | -0.09% | 174,474 |
| Feb 5, 2024 | $23.23 | $23.41 | $23.03 | $23.38 | +0.56% | 177,364 |
| Jan 29, 2024 | $23.06 | $23.42 | $22.85 | $23.25 | +0.82% | 208,694 |
| Jan 22, 2024 | $22.75 | $23.08 | $22.65 | $23.06 | +1.01% | 177,887 |
| Jan 16, 2024 | $22.75 | $22.83 | $22.31 | $22.83 | +0.62% | 241,153 |
| Jan 8, 2024 | $22.07 | $22.74 | $22.01 | $22.69 | +2.86% | 142,518 |
| Jan 2, 2024 | $21.66 | $22.07 | $21.61 | $22.06 | +1.38% | 104,288 |
| Dec 26, 2023 | $22.25 | $22.40 | $21.72 | $21.76 | -2.20% | 246,072 |
| Dec 18, 2023 | $21.96 | $22.25 | $21.89 | $22.25 | +1.32% | 285,854 |
| Dec 11, 2023 | $21.85 | $22.07 | $21.68 | $21.96 | +0.73% | 263,237 |
| Dec 4, 2023 | $21.02 | $21.92 | $21.02 | $21.80 | +0.32% | 114,537 |
| Nov 27, 2023 | $21.13 | $21.78 | $21.09 | $21.73 | +1.68% | 286,593 |
| Nov 20, 2023 | $21.36 | $21.57 | $21.24 | $21.37 | -0.05% | 107,789 |
| Nov 13, 2023 | $20.77 | $21.40 | $20.50 | $21.38 | +3.09% | 334,241 |
| Nov 6, 2023 | $20.84 | $20.88 | $20.43 | $20.74 | -0.67% | 135,235 |
| Oct 30, 2023 | $19.92 | $20.95 | $19.61 | $20.88 | +4.92% | 530,599 |
| Oct 23, 2023 | $20.88 | $20.92 | $19.85 | $19.90 | -4.83% | 374,359 |
| Oct 16, 2023 | $21.34 | $21.43 | $20.84 | $20.91 | -2.16% | 251,205 |
| Oct 9, 2023 | $21.15 | $21.48 | $21.05 | $21.37 | +1.18% | 253,217 |
| Oct 2, 2023 | $21.67 | $21.78 | $20.94 | $21.12 | -2.36% | 250,134 |
| Sep 25, 2023 | $22.04 | $22.22 | $21.54 | $21.63 | -2.04% | 285,947 |
| Sep 18, 2023 | $22.12 | $22.34 | $21.83 | $22.08 | -0.23% | 201,943 |
| Sep 11, 2023 | $21.57 | $22.14 | $21.57 | $22.13 | +2.10% | 191,794 |
| Sep 5, 2023 | $21.75 | $21.75 | $21.43 | $21.68 | -0.34% | 143,418 |
| Aug 28, 2023 | $21.35 | $21.93 | $21.27 | $21.75 | +1.68% | 291,410 |
| Aug 21, 2023 | $21.24 | $21.47 | $21.15 | $21.39 | +0.30% | 136,162 |
| Aug 14, 2023 | $20.99 | $21.45 | $20.99 | $21.33 | +1.21% | 140,180 |
| Aug 7, 2023 | $20.92 | $21.19 | $20.91 | $21.07 | +0.81% | 272,354 |
| Jul 31, 2023 | $21.17 | $21.34 | $20.88 | $20.90 | -1.18% | 432,159 |
| Jul 24, 2023 | $21.08 | $21.40 | $21.05 | $21.15 | +0.52% | 629,629 |
| Jul 17, 2023 | $21.51 | $21.65 | $20.89 | $21.04 | -2.14% | 249,224 |
| Jul 10, 2023 | $21.14 | $21.73 | $20.97 | $21.50 | +1.94% | 226,832 |
| Jul 3, 2023 | $20.78 | $21.17 | $20.55 | $21.09 | +0.48% | 139,510 |
| Jun 26, 2023 | $20.79 | $21.20 | $20.46 | $20.99 | +0.72% | 310,408 |
| Jun 20, 2023 | $20.40 | $21.00 | $20.30 | $20.84 | +2.06% | 118,917 |
| Jun 12, 2023 | $20.79 | $21.00 | $20.27 | $20.42 | -2.02% | 745,974 |
| Jun 5, 2023 | $20.92 | $20.92 | $20.61 | $20.84 | -0.38% | 126,308 |
| May 30, 2023 | $19.92 | $20.94 | $19.83 | $20.92 | +5.18% | 236,769 |
| May 22, 2023 | $20.15 | $20.42 | $19.70 | $19.89 | -1.41% | 199,286 |
| May 15, 2023 | $19.90 | $20.20 | $19.65 | $20.18 | +1.36% | 198,793 |
| May 8, 2023 | $19.72 | $20.00 | $19.36 | $19.91 | +0.58% | 209,586 |
| May 1, 2023 | $20.40 | $20.43 | $19.15 | $19.79 | -3.13% | 283,157 |
| Apr 24, 2023 | $19.82 | $20.64 | $19.64 | $20.43 | +3.18% | 1,098,137 |
| Apr 17, 2023 | $19.82 | $20.18 | $19.67 | $19.80 | -1.49% | 333,313 |
| Apr 10, 2023 | $19.07 | $20.10 | $19.03 | $20.10 | +5.51% | 231,206 |
| Apr 3, 2023 | $19.69 | $19.69 | $19.01 | $19.05 | -2.36% | 196,421 |
| Mar 27, 2023 | $18.85 | $19.92 | $18.85 | $19.51 | +3.78% | 405,015 |
| Mar 20, 2023 | $19.50 | $19.98 | $18.31 | $18.80 | -3.59% | 406,895 |
| Mar 13, 2023 | $20.05 | $20.47 | $18.80 | $19.50 | -4.32% | 662,046 |
| Mar 6, 2023 | $21.34 | $21.55 | $20.14 | $20.38 | -4.21% | 221,092 |
| Feb 27, 2023 | $21.36 | $21.63 | $20.82 | $21.28 | -0.21% | 308,332 |
| Feb 21, 2023 | $21.15 | $21.59 | $20.95 | $21.32 | +0.05% | 173,996 |
| Feb 13, 2023 | $21.29 | $21.39 | $21.05 | $21.31 | +0.09% | 124,947 |
| Feb 6, 2023 | $21.35 | $21.42 | $21.02 | $21.29 | +0.09% | 133,636 |
| Jan 30, 2023 | $21.35 | $21.79 | $21.20 | $21.27 | -0.79% | 297,670 |
| Jan 23, 2023 | $21.02 | $21.57 | $21.02 | $21.44 | +1.85% | 157,115 |
| Jan 17, 2023 | $20.50 | $21.08 | $20.32 | $21.05 | +3.46% | 151,939 |
| Jan 9, 2023 | $19.90 | $20.49 | $19.86 | $20.35 | +1.78% | 160,046 |
| Jan 3, 2023 | $19.27 | $19.99 | $19.24 | $19.99 | +3.68% | 147,848 |
| Dec 27, 2022 | $19.95 | $19.95 | $19.15 | $19.28 | -3.31% | 315,303 |
| Dec 19, 2022 | $19.71 | $20.08 | $19.41 | $19.94 | +0.40% | 343,427 |
| Dec 12, 2022 | $19.50 | $19.87 | $19.40 | $19.86 | +1.64% | 260,232 |
| Dec 5, 2022 | $20.25 | $20.42 | $19.42 | $19.54 | -3.89% | 229,418 |
| Nov 28, 2022 | $19.89 | $20.89 | $19.60 | $20.33 | +1.30% | 288,342 |
| Nov 21, 2022 | $20.05 | $20.20 | $19.64 | $20.07 | +0.85% | 104,515 |
| Nov 14, 2022 | $20.00 | $20.69 | $19.38 | $19.90 | -0.70% | 314,415 |
| Nov 7, 2022 | $18.71 | $20.33 | $18.71 | $20.04 | +7.11% | 294,292 |
| Oct 31, 2022 | $18.56 | $18.90 | $18.18 | $18.71 | +0.70% | 363,132 |
| Oct 24, 2022 | $17.17 | $18.65 | $16.79 | $18.58 | +8.21% | 1,211,111 |
| Oct 17, 2022 | $18.22 | $18.30 | $16.87 | $17.17 | -5.76% | 359,659 |
| Oct 10, 2022 | $18.85 | $18.85 | $18.01 | $18.22 | -3.70% | 466,925 |
| Oct 3, 2022 | $19.23 | $20.09 | $18.80 | $18.92 | -1.77% | 260,674 |
| Sep 26, 2022 | $20.10 | $20.14 | $18.67 | $19.26 | -4.42% | 464,335 |
| Sep 19, 2022 | $20.75 | $20.96 | $19.64 | $20.15 | -3.08% | 255,629 |
| Sep 12, 2022 | $21.43 | $22.30 | $20.61 | $20.79 | -2.85% | 454,745 |
| Sep 6, 2022 | $21.59 | $21.59 | $21.08 | $21.40 | -0.97% | 277,132 |
| Aug 29, 2022 | $21.48 | $21.93 | $21.07 | $21.61 | +1.69% | 203,029 |
| Aug 22, 2022 | $21.50 | $21.85 | $21.08 | $21.25 | -1.57% | 119,635 |
| Aug 15, 2022 | $21.70 | $22.00 | $21.34 | $21.59 | -0.83% | 107,705 |
| Aug 8, 2022 | $22.09 | $22.17 | $21.50 | $21.77 | -2.03% | 118,125 |
| Aug 1, 2022 | $22.22 | $22.35 | $21.35 | $22.22 | -0.31% | 394,352 |
| Jul 25, 2022 | $20.74 | $22.29 | $20.39 | $22.29 | +7.89% | 306,386 |
| Jul 18, 2022 | $20.20 | $20.98 | $20.12 | $20.66 | +2.25% | 175,947 |
| Jul 11, 2022 | $20.06 | $20.33 | $19.75 | $20.21 | +1.08% | 274,568 |
| Jul 5, 2022 | $20.32 | $20.32 | $19.73 | $19.99 | -1.72% | 196,490 |
| Jun 27, 2022 | $21.05 | $21.87 | $20.01 | $20.34 | -2.35% | 315,750 |
| Jun 21, 2022 | $21.08 | $21.09 | $20.52 | $20.83 | -1.75% | 237,211 |
| Jun 13, 2022 | $21.85 | $21.90 | $20.27 | $21.20 | -3.85% | 671,882 |
| Jun 6, 2022 | $22.89 | $22.90 | $21.79 | $22.05 | -2.99% | 250,137 |
| May 31, 2022 | $22.40 | $22.93 | $22.06 | $22.73 | +1.79% | 269,262 |
| May 23, 2022 | $21.34 | $22.39 | $21.05 | $22.33 | +5.83% | 257,444 |
| May 16, 2022 | $21.41 | $21.69 | $20.98 | $21.10 | -1.45% | 222,147 |
| May 9, 2022 | $22.46 | $22.49 | $21.39 | $21.41 | -4.93% | 329,497 |
| May 2, 2022 | $23.00 | $23.18 | $22.48 | $22.52 | -2.60% | 188,202 |
| Apr 25, 2022 | $22.96 | $23.15 | $22.67 | $23.12 | +0.70% | 252,724 |
| Apr 18, 2022 | $23.11 | $23.12 | $22.63 | $22.96 | 0.00% | 263,685 |
| Apr 11, 2022 | $23.13 | $23.27 | $22.96 | $22.96 | -0.61% | 210,264 |
| Apr 4, 2022 | $23.48 | $23.65 | $23.06 | $23.10 | -1.20% | 308,044 |
| Mar 28, 2022 | $23.50 | $23.79 | $23.21 | $23.38 | -0.30% | 280,714 |
| Mar 21, 2022 | $23.65 | $23.85 | $23.45 | $23.45 | -0.93% | 223,553 |
| Mar 14, 2022 | $23.50 | $23.69 | $22.92 | $23.67 | +1.46% | 297,445 |
| Mar 7, 2022 | $23.84 | $23.84 | $23.26 | $23.33 | -1.89% | 196,373 |
| Feb 28, 2022 | $23.50 | $24.00 | $23.33 | $23.78 | +1.19% | 378,420 |
| Feb 22, 2022 | $23.40 | $23.70 | $22.77 | $23.50 | 0.00% | 233,734 |
| Feb 14, 2022 | $23.60 | $23.89 | $23.30 | $23.50 | 0.00% | 379,878 |
| Feb 7, 2022 | $23.60 | $24.09 | $23.28 | $23.50 | -0.63% | 515,961 |
| Jan 31, 2022 | $24.26 | $24.78 | $23.48 | $23.65 | -3.03% | 531,046 |
| Jan 24, 2022 | $24.75 | $24.95 | $24.36 | $24.39 | -1.85% | 352,270 |
| Jan 18, 2022 | $25.00 | $25.10 | $24.68 | $24.85 | -1.00% | 248,345 |
| Jan 10, 2022 | $25.00 | $25.20 | $24.89 | $25.10 | +0.32% | 263,415 |
| Jan 3, 2022 | $25.17 | $25.36 | $24.75 | $25.02 | -0.95% | 153,302 |
| Dec 27, 2021 | $25.25 | $25.45 | $25.05 | $25.26 | +0.04% | 271,084 |
| Dec 20, 2021 | $25.23 | $25.54 | $25.00 | $25.25 | +0.48% | 236,579 |
| Dec 13, 2021 | $25.22 | $25.32 | $24.95 | $25.13 | -0.48% | 147,346 |
| Dec 6, 2021 | $25.10 | $25.39 | $24.96 | $25.25 | +0.60% | 422,441 |
| Nov 29, 2021 | $25.02 | $25.16 | $24.82 | $25.10 | +0.40% | 236,595 |
| Nov 22, 2021 | $25.11 | $25.20 | $25.00 | $25.00 | -0.64% | 184,779 |
| Nov 15, 2021 | $25.48 | $25.48 | $25.08 | $25.16 | -0.98% | 155,350 |
| Nov 8, 2021 | $25.40 | $25.48 | $25.20 | $25.41 | +0.04% | 96,506 |
| Nov 1, 2021 | $25.30 | $25.49 | $25.16 | $25.40 | +0.28% | 166,719 |
| Oct 25, 2021 | $25.35 | $25.47 | $25.19 | $25.33 | +0.12% | 277,776 |
| Oct 18, 2021 | $25.11 | $25.39 | $25.11 | $25.30 | +0.32% | 96,090 |
| Oct 11, 2021 | $25.00 | $25.50 | $25.00 | $25.22 | +0.36% | 180,021 |
| Oct 4, 2021 | $25.05 | $25.20 | $24.91 | $25.13 | -0.08% | 152,847 |
| Sep 27, 2021 | $25.55 | $25.55 | $25.15 | $25.15 | -1.26% | 180,794 |
| Sep 20, 2021 | $25.41 | $25.59 | $25.40 | $25.47 | -0.20% | 130,214 |
| Sep 13, 2021 | $25.46 | $25.71 | $25.38 | $25.52 | +0.71% | 237,141 |
| Sep 7, 2021 | $25.60 | $25.66 | $25.34 | $25.34 | -0.47% | 102,812 |
| Aug 30, 2021 | $25.49 | $25.59 | $25.37 | $25.46 | -0.04% | 241,059 |
| Aug 23, 2021 | $25.25 | $25.50 | $25.22 | $25.47 | +0.87% | 205,311 |
| Aug 16, 2021 | $25.25 | $25.31 | $25.04 | $25.25 | +0.08% | 299,789 |
| Aug 9, 2021 | $25.40 | $25.40 | $25.12 | $25.23 | -0.67% | 211,029 |
| Aug 2, 2021 | $25.28 | $25.50 | $25.16 | $25.40 | 0.00% | 217,199 |
| Jul 26, 2021 | $25.15 | $25.40 | $25.10 | $25.40 | +0.89% | 162,765 |
| Jul 19, 2021 | $25.20 | $25.22 | $24.90 | $25.18 | -0.30% | 336,298 |
| Jul 12, 2021 | $25.46 | $25.46 | $25.13 | $25.25 | -0.28% | 163,793 |
| Jul 6, 2021 | $25.15 | $25.50 | $25.10 | $25.32 | +0.56% | 191,730 |
| Jun 28, 2021 | $25.08 | $25.19 | $24.70 | $25.18 | +0.32% | 523,537 |
| Jun 21, 2021 | $25.06 | $25.22 | $25.05 | $25.10 | +0.12% | 478,839 |
| Jun 14, 2021 | $25.18 | $25.19 | $25.01 | $25.07 | -0.32% | 304,476 |
| Jun 7, 2021 | $25.25 | $25.29 | $25.04 | $25.15 | -0.12% | 283,938 |
| Jun 1, 2021 | $25.05 | $25.25 | $24.86 | $25.18 | +0.16% | 474,545 |
| May 24, 2021 | $24.95 | $25.15 | $24.75 | $25.14 | +0.92% | 591,515 |
| May 17, 2021 | $24.40 | $24.94 | $24.25 | $24.91 | +2.26% | 340,009 |
| May 10, 2021 | $24.68 | $24.68 | $23.87 | $24.36 | -0.85% | 620,443 |
| May 3, 2021 | $24.03 | $24.58 | $24.03 | $24.57 | +2.29% | 360,020 |
| Apr 26, 2021 | $23.97 | $24.44 | $23.86 | $24.02 | +0.76% | 439,724 |
| Apr 19, 2021 | $23.85 | $23.97 | $23.72 | $23.84 | +0.29% | 309,243 |
| Apr 12, 2021 | $23.88 | $23.93 | $23.77 | $23.77 | -0.34% | 752,552 |
| Apr 5, 2021 | $23.82 | $24.07 | $23.78 | $23.85 | +0.13% | 283,912 |
| Mar 29, 2021 | $23.91 | $24.02 | $23.65 | $23.82 | -0.33% | 479,196 |
| Mar 22, 2021 | $24.24 | $24.24 | $23.80 | $23.90 | -0.21% | 741,099 |
| Mar 15, 2021 | $23.81 | $24.15 | $23.69 | $23.95 | +1.05% | 411,879 |
| Mar 8, 2021 | $23.60 | $23.90 | $23.55 | $23.70 | +0.21% | 261,253 |
| Mar 1, 2021 | $23.45 | $23.75 | $23.14 | $23.65 | +1.03% | 194,845 |
| Feb 22, 2021 | $23.74 | $23.74 | $23.10 | $23.41 | -1.01% | 286,054 |
| Feb 16, 2021 | $23.87 | $23.87 | $23.50 | $23.65 | -0.42% | 137,173 |
| Feb 8, 2021 | $24.17 | $24.24 | $23.68 | $23.75 | -1.66% | 220,625 |
| Feb 1, 2021 | $23.89 | $24.30 | $23.85 | $24.15 | +0.62% | 225,970 |
| Jan 25, 2021 | $24.20 | $24.28 | $23.83 | $24.00 | -1.15% | 433,546 |
| Jan 19, 2021 | $24.11 | $24.50 | $23.94 | $24.28 | +0.75% | 187,138 |
| Jan 11, 2021 | $23.68 | $24.14 | $23.55 | $24.10 | +1.64% | 264,939 |
| Jan 4, 2021 | $23.81 | $23.89 | $23.49 | $23.71 | -0.75% | 394,818 |
| Dec 28, 2020 | $23.69 | $24.06 | $23.52 | $23.89 | +0.84% | 435,106 |
| Dec 21, 2020 | $23.34 | $23.69 | $23.27 | $23.69 | +0.85% | 273,721 |
| Dec 14, 2020 | $23.12 | $23.56 | $22.75 | $23.49 | +2.00% | 477,164 |
| Dec 7, 2020 | $22.98 | $23.20 | $22.81 | $23.03 | +0.57% | 496,053 |
| Nov 30, 2020 | $22.49 | $22.90 | $22.27 | $22.90 | +2.69% | 856,201 |
| Nov 23, 2020 | $21.90 | $22.38 | $21.86 | $22.30 | +1.97% | 628,380 |
| Nov 16, 2020 | $21.66 | $21.98 | $21.34 | $21.87 | +1.96% | 946,302 |
| Nov 9, 2020 | $22.09 | $22.09 | $21.29 | $21.45 | -1.29% | 460,018 |
| Nov 2, 2020 | $21.59 | $21.93 | $21.27 | $21.73 | +0.37% | 516,042 |
| Oct 26, 2020 | $22.03 | $22.14 | $21.37 | $21.65 | -1.95% | 339,684 |
| Oct 19, 2020 | $22.26 | $22.26 | $21.96 | $22.08 | -0.76% | 199,733 |
| Oct 12, 2020 | $22.18 | $22.30 | $21.94 | $22.25 | +0.09% | 129,891 |
| Oct 5, 2020 | $22.05 | $22.45 | $21.90 | $22.23 | +1.00% | 247,664 |
| Sep 28, 2020 | $22.92 | $22.95 | $21.85 | $22.01 | -3.30% | 375,168 |
| Sep 21, 2020 | $22.90 | $22.90 | $22.43 | $22.76 | -0.65% | 719,646 |
| Sep 14, 2020 | $22.50 | $22.94 | $22.50 | $22.91 | +1.87% | 216,054 |
| Sep 8, 2020 | $22.58 | $22.75 | $22.43 | $22.49 | -0.53% | 180,033 |
| Aug 31, 2020 | $22.75 | $22.84 | $22.40 | $22.61 | -0.88% | 214,262 |
| Aug 24, 2020 | $22.88 | $23.00 | $22.68 | $22.81 | +0.31% | 172,022 |
| Aug 17, 2020 | $22.58 | $22.99 | $22.48 | $22.74 | +0.40% | 155,761 |
| Aug 10, 2020 | $22.35 | $22.80 | $22.29 | $22.65 | +1.34% | 293,747 |
| Aug 3, 2020 | $22.10 | $22.40 | $22.02 | $22.35 | +1.54% | 152,507 |
| Jul 27, 2020 | $21.80 | $22.20 | $21.71 | $22.01 | +0.92% | 218,400 |
| Jul 20, 2020 | $21.46 | $22.10 | $21.46 | $21.81 | +1.68% | 260,638 |
| Jul 13, 2020 | $21.27 | $21.62 | $20.93 | $21.45 | +1.32% | 675,805 |
| Jul 6, 2020 | $20.86 | $21.31 | $20.75 | $21.17 | +3.07% | 492,658 |
| Jun 29, 2020 | $21.11 | $21.11 | $20.49 | $20.54 | -2.70% | 510,274 |
| Jun 22, 2020 | $21.06 | $21.54 | $20.92 | $21.11 | -0.38% | 417,235 |
| Jun 15, 2020 | $20.63 | $21.95 | $20.46 | $21.19 | -1.35% | 297,480 |
| Jun 8, 2020 | $21.95 | $22.14 | $21.16 | $21.48 | -1.29% | 742,731 |
| Jun 1, 2020 | $21.37 | $21.86 | $21.31 | $21.76 | +1.78% | 652,554 |
| May 26, 2020 | $21.28 | $21.56 | $21.25 | $21.38 | +0.94% | 175,098 |
| May 18, 2020 | $20.65 | $21.24 | $20.46 | $21.18 | +3.32% | 216,667 |
| May 11, 2020 | $21.55 | $21.55 | $19.60 | $20.50 | -4.92% | 546,402 |
| May 4, 2020 | $21.40 | $21.80 | $21.26 | $21.56 | +0.51% | 260,775 |
| Apr 27, 2020 | $20.60 | $21.98 | $20.54 | $21.45 | +4.53% | 649,043 |
| Apr 20, 2020 | $21.26 | $21.79 | $20.46 | $20.52 | -4.78% | 577,892 |
| Apr 13, 2020 | $21.79 | $21.79 | $19.75 | $21.55 | +0.23% | 906,241 |
| Apr 6, 2020 | $18.71 | $21.82 | $18.71 | $21.50 | +19.51% | 1,652,781 |
| Mar 30, 2020 | $20.89 | $20.89 | $16.64 | $17.99 | -11.16% | 2,524,369 |
| Mar 23, 2020 | $14.35 | $20.44 | $12.77 | $20.25 | +43.41% | 2,846,382 |
| Mar 16, 2020 | $17.50 | $17.59 | $8.80 | $14.12 | -20.45% | 4,121,886 |
| Mar 9, 2020 | $24.00 | $24.09 | $16.85 | $17.75 | -27.22% | 1,367,319 |
| Mar 2, 2020 | $24.12 | $24.74 | $23.80 | $24.39 | +0.62% | 1,202,942 |
| Feb 24, 2020 | $24.82 | $24.90 | $23.81 | $24.24 | -2.96% | 5,521,668 |
| Feb 18, 2020 | $24.96 | $25.05 | $24.93 | $24.98 | +0.32% | 1,435,659 |
| Feb 10, 2020 | $24.96 | $25.00 | $24.85 | $24.90 | -0.16% | 4,430,193 |
| Feb 5, 2020 | $25.00 | $25.51 | $24.90 | $24.94 | -1.58% | 10,053,253 |
| Sep 11, 2017 | $25.31 | $25.34 | $25.31 | $25.34 | +0.12% | 128,522 |
| Sep 5, 2017 | $25.31 | $25.33 | $25.31 | $25.31 | 0.00% | 118,067 |
| Aug 28, 2017 | $25.31 | $25.33 | $25.30 | $25.31 | +0.04% | 257,037 |
| Aug 21, 2017 | $25.29 | $25.31 | $25.29 | $25.30 | 0.00% | 261,980 |
| Aug 14, 2017 | $25.37 | $25.42 | $25.23 | $25.30 | -0.04% | 683,597 |
| Aug 7, 2017 | $25.38 | $25.45 | $25.25 | $25.31 | -0.24% | 353,306 |
| Jul 31, 2017 | $25.37 | $25.39 | $25.31 | $25.37 | +0.04% | 193,484 |
| Jul 24, 2017 | $25.38 | $25.45 | $25.34 | $25.36 | +0.40% | 463,939 |
| Jul 17, 2017 | $25.83 | $25.93 | $25.04 | $25.26 | -1.75% | 1,320,404 |
| Jul 10, 2017 | $25.71 | $25.80 | $25.51 | $25.71 | +0.04% | 125,350 |
| Jul 3, 2017 | $25.70 | $25.92 | $25.64 | $25.70 | 0.00% | 40,664 |
| Jun 26, 2017 | $26.11 | $26.15 | $25.60 | $25.70 | -1.42% | 143,101 |
| Jun 19, 2017 | $26.20 | $26.25 | $25.90 | $26.07 | -0.27% | 63,192 |
| Jun 12, 2017 | $26.14 | $26.18 | $25.95 | $26.14 | +0.58% | 27,218 |
| Jun 5, 2017 | $26.00 | $26.01 | $25.86 | $25.99 | -0.04% | 35,801 |
| May 30, 2017 | $25.89 | $26.00 | $25.78 | $26.00 | +0.66% | 19,537 |
| May 22, 2017 | $25.73 | $25.99 | $25.71 | $25.83 | +0.43% | 21,383 |
| May 15, 2017 | $25.90 | $25.90 | $25.51 | $25.72 | -0.96% | 114,421 |
| May 8, 2017 | $25.95 | $26.00 | $25.68 | $25.97 | +0.12% | 40,943 |
| May 1, 2017 | $26.00 | $26.18 | $25.80 | $25.94 | +0.19% | 27,617 |
| Apr 24, 2017 | $25.78 | $26.00 | $25.77 | $25.89 | +0.15% | 30,983 |
| Apr 17, 2017 | $25.62 | $26.01 | $25.60 | $25.85 | +0.90% | 39,044 |
| Apr 10, 2017 | $25.50 | $25.73 | $25.50 | $25.62 | +0.20% | 24,924 |
| Apr 3, 2017 | $25.64 | $25.90 | $25.50 | $25.57 | -0.51% | 29,078 |
| Mar 27, 2017 | $25.80 | $26.00 | $25.55 | $25.70 | -0.62% | 66,107 |
| Mar 20, 2017 | $25.65 | $25.95 | $25.62 | $25.86 | +0.74% | 58,452 |
| Mar 13, 2017 | $25.47 | $25.76 | $25.44 | $25.67 | +0.59% | 56,815 |
| Mar 6, 2017 | $25.50 | $25.62 | $25.25 | $25.52 | -0.58% | 63,420 |
| Feb 27, 2017 | $25.65 | $25.73 | $25.51 | $25.67 | +0.20% | 23,600 |
| Feb 21, 2017 | $25.48 | $25.64 | $25.47 | $25.62 | +0.35% | 28,972 |
| Feb 13, 2017 | $25.51 | $25.58 | $25.41 | $25.53 | -0.16% | 43,826 |
| Feb 6, 2017 | $25.54 | $25.58 | $25.40 | $25.57 | +0.31% | 40,316 |
| Jan 30, 2017 | $25.21 | $25.59 | $25.21 | $25.49 | +0.67% | 69,677 |
| Jan 23, 2017 | $25.08 | $25.37 | $25.07 | $25.32 | +1.28% | 52,462 |
| Jan 17, 2017 | $25.59 | $25.59 | $25.00 | $25.00 | -1.07% | 165,723 |
| Jan 9, 2017 | $25.36 | $25.55 | $25.15 | $25.27 | -0.94% | 51,725 |
| Jan 3, 2017 | $25.15 | $25.57 | $25.10 | $25.51 | +1.07% | 43,316 |
| Dec 27, 2016 | $25.38 | $25.53 | $25.01 | $25.24 | -1.02% | 39,368 |
| Dec 19, 2016 | $25.30 | $25.88 | $25.16 | $25.50 | -0.20% | 82,690 |
| Dec 12, 2016 | $25.21 | $25.55 | $25.10 | $25.55 | +1.19% | 51,591 |
| Dec 5, 2016 | $25.30 | $25.59 | $25.20 | $25.25 | +0.08% | 64,802 |
| Nov 28, 2016 | $25.16 | $25.43 | $25.00 | $25.23 | -0.20% | 65,006 |
| Nov 21, 2016 | $24.94 | $25.45 | $24.81 | $25.28 | +1.89% | 161,814 |
| Nov 14, 2016 | $25.07 | $25.51 | $24.67 | $24.81 | -1.08% | 489,929 |
| Nov 7, 2016 | $25.55 | $25.67 | $25.05 | $25.08 | -1.22% | 121,798 |
| Oct 31, 2016 | $25.70 | $25.86 | $25.33 | $25.39 | -0.94% | 56,646 |
| Oct 24, 2016 | $26.29 | $26.30 | $25.61 | $25.63 | -2.88% | 32,469 |
| Oct 17, 2016 | $25.84 | $26.42 | $25.56 | $26.39 | +2.21% | 69,399 |
| Oct 10, 2016 | $25.68 | $26.07 | $25.42 | $25.82 | +0.66% | 35,790 |
| Oct 3, 2016 | $26.08 | $26.13 | $25.60 | $25.65 | -1.80% | 54,578 |
| Sep 26, 2016 | $26.65 | $26.80 | $26.03 | $26.12 | -1.84% | 65,981 |
| Sep 19, 2016 | $26.45 | $26.66 | $26.20 | $26.61 | +1.10% | 67,518 |
| Sep 12, 2016 | $25.95 | $26.44 | $25.90 | $26.32 | +1.43% | 24,220 |
| Sep 6, 2016 | $26.33 | $26.54 | $25.95 | $25.95 | -1.11% | 30,215 |
| Aug 29, 2016 | $26.09 | $26.38 | $25.89 | $26.24 | +0.81% | 51,674 |
| Aug 22, 2016 | $26.11 | $26.39 | $26.00 | $26.03 | -0.04% | 36,816 |
| Aug 15, 2016 | $26.13 | $26.47 | $26.00 | $26.04 | -0.08% | 30,496 |
| Aug 8, 2016 | $26.55 | $26.63 | $25.96 | $26.06 | -1.14% | 111,376 |
| Aug 1, 2016 | $26.52 | $26.62 | $26.33 | $26.36 | -0.34% | 28,616 |
| Jul 25, 2016 | $26.44 | $26.50 | $26.25 | $26.45 | +0.08% | 33,879 |
| Jul 18, 2016 | $26.25 | $26.52 | $26.18 | $26.43 | +0.88% | 67,347 |
| Jul 11, 2016 | $26.22 | $26.39 | $26.02 | $26.20 | -0.64% | 52,070 |
| Jul 5, 2016 | $26.11 | $26.46 | $26.02 | $26.37 | +1.27% | 28,747 |
| Jun 27, 2016 | $26.50 | $26.73 | $25.96 | $26.04 | -2.29% | 52,291 |
| Jun 20, 2016 | $26.26 | $26.73 | $26.18 | $26.65 | +1.06% | 43,236 |
| Jun 13, 2016 | $26.07 | $26.40 | $25.77 | $26.37 | +0.92% | 53,487 |
| Jun 6, 2016 | $26.25 | $26.26 | $26.00 | $26.13 | -0.76% | 28,788 |
| May 31, 2016 | $26.06 | $26.39 | $26.00 | $26.33 | +1.00% | 52,500 |
| May 23, 2016 | $25.67 | $26.33 | $25.60 | $26.07 | +1.80% | 88,184 |
| May 16, 2016 | $25.75 | $25.95 | $25.55 | $25.61 | -0.70% | 40,150 |
| May 9, 2016 | $25.82 | $26.09 | $25.60 | $25.79 | -1.07% | 66,967 |
| May 2, 2016 | $25.93 | $26.20 | $25.61 | $26.07 | +0.66% | 53,905 |
| Apr 25, 2016 | $25.82 | $26.05 | $25.50 | $25.90 | -0.54% | 27,173 |
| Apr 18, 2016 | $25.90 | $26.09 | $25.90 | $26.04 | +0.15% | 33,528 |
| Apr 11, 2016 | $25.67 | $26.00 | $25.63 | $26.00 | +1.60% | 59,439 |
| Apr 4, 2016 | $25.70 | $25.71 | $25.39 | $25.59 | -0.27% | 52,629 |
| Mar 28, 2016 | $26.18 | $26.24 | $25.55 | $25.66 | -1.69% | 67,021 |
| Mar 21, 2016 | $25.96 | $26.19 | $25.62 | $26.10 | +0.69% | 27,472 |
| Mar 14, 2016 | $25.90 | $26.10 | $25.61 | $25.92 | -0.31% | 42,228 |
| Mar 7, 2016 | $25.59 | $26.09 | $25.59 | $26.00 | +1.36% | 33,162 |
| Feb 29, 2016 | $25.50 | $25.73 | $25.28 | $25.65 | +0.35% | 38,928 |
| Feb 22, 2016 | $25.59 | $25.63 | $25.12 | $25.56 | -0.12% | 36,750 |
| Feb 16, 2016 | $25.30 | $25.60 | $25.01 | $25.59 | +1.15% | 71,947 |
| Feb 8, 2016 | $25.27 | $25.55 | $24.85 | $25.30 | -1.02% | 81,487 |
| Feb 1, 2016 | $25.06 | $25.65 | $25.06 | $25.56 | +1.35% | 54,476 |
| Jan 25, 2016 | $24.95 | $25.46 | $24.75 | $25.22 | +0.96% | 37,382 |
| Jan 19, 2016 | $25.46 | $25.46 | $24.40 | $24.98 | -0.56% | 106,764 |
| Jan 11, 2016 | $25.24 | $25.25 | $24.62 | $25.12 | +0.04% | 100,279 |
| Jan 4, 2016 | $25.30 | $26.09 | $25.06 | $25.11 | -0.95% | 38,189 |
| Dec 28, 2015 | $25.63 | $25.88 | $25.30 | $25.35 | -1.13% | 30,974 |
| Dec 21, 2015 | $25.24 | $25.99 | $24.88 | $25.64 | +1.58% | 57,211 |
| Dec 14, 2015 | $24.90 | $25.35 | $23.63 | $25.24 | +1.28% | 212,313 |
| Dec 7, 2015 | $25.73 | $25.73 | $24.75 | $24.92 | -3.07% | 74,861 |
| Nov 30, 2015 | $26.08 | $26.08 | $25.66 | $25.71 | -1.42% | 27,361 |
| Nov 23, 2015 | $25.70 | $26.08 | $25.59 | $26.08 | +1.68% | 15,120 |
| Nov 16, 2015 | $26.05 | $26.10 | $25.54 | $25.65 | -0.85% | 32,251 |
| Nov 9, 2015 | $25.78 | $26.20 | $25.73 | $25.87 | -0.04% | 41,164 |
| Nov 2, 2015 | $26.00 | $26.20 | $25.65 | $25.88 | -0.50% | 57,158 |
| Oct 26, 2015 | $25.99 | $26.08 | $25.70 | $26.01 | +0.12% | 23,840 |
| Oct 19, 2015 | $25.87 | $26.15 | $25.70 | $25.98 | -0.12% | 37,824 |
| Oct 12, 2015 | $25.71 | $26.01 | $25.61 | $26.01 | +1.48% | 29,608 |
| Oct 5, 2015 | $25.79 | $25.81 | $25.55 | $25.63 | +0.20% | 19,198 |
| Sep 28, 2015 | $26.05 | $26.07 | $25.35 | $25.58 | -1.88% | 63,916 |
| Sep 21, 2015 | $25.91 | $26.07 | $25.62 | $26.07 | +0.66% | 65,249 |
| Sep 14, 2015 | $25.58 | $25.97 | $25.43 | $25.90 | +1.21% | 27,621 |
| Sep 8, 2015 | $25.40 | $25.71 | $25.36 | $25.59 | +0.71% | 26,048 |
| Aug 31, 2015 | $25.03 | $25.41 | $25.03 | $25.41 | +0.28% | 32,698 |
| Aug 24, 2015 | $25.28 | $25.40 | $24.99 | $25.34 | 0.00% | 64,308 |
| Aug 17, 2015 | $25.27 | $25.48 | $25.19 | $25.34 | +0.36% | 77,896 |
| Aug 10, 2015 | $25.07 | $25.25 | $24.98 | $25.25 | +1.00% | 81,441 |
| Aug 3, 2015 | $24.92 | $25.07 | $24.88 | $25.00 | +0.32% | 43,038 |
| Jul 27, 2015 | $25.00 | $25.00 | $24.70 | $24.92 | 0.00% | 65,331 |
| Jul 20, 2015 | $24.98 | $25.14 | $24.80 | $24.92 | -0.32% | 47,775 |
| Jul 13, 2015 | $25.21 | $25.25 | $24.66 | $25.00 | -0.64% | 170,679 |
| Jul 6, 2015 | $25.14 | $25.25 | $25.05 | $25.16 | -0.24% | 37,773 |
| Jun 29, 2015 | $24.62 | $25.40 | $24.62 | $25.22 | -0.59% | 50,683 |
| Jun 22, 2015 | $25.48 | $25.80 | $25.16 | $25.37 | -0.47% | 73,240 |
| Jun 15, 2015 | $25.64 | $25.70 | $25.38 | $25.49 | -0.47% | 38,101 |
| Jun 8, 2015 | $25.60 | $25.69 | $25.25 | $25.61 | -0.23% | 103,719 |
| Jun 1, 2015 | $25.75 | $25.83 | $25.56 | $25.67 | -0.54% | 24,901 |
| May 26, 2015 | $25.80 | $26.03 | $25.66 | $25.81 | -0.73% | 31,090 |
| May 18, 2015 | $25.72 | $26.08 | $25.65 | $26.00 | +0.15% | 41,889 |
| May 11, 2015 | $25.50 | $26.24 | $25.26 | $25.96 | +1.68% | 167,436 |
| May 4, 2015 | $25.93 | $26.07 | $25.20 | $25.53 | -1.50% | 106,948 |
| Apr 27, 2015 | $26.20 | $26.33 | $25.90 | $25.92 | -0.88% | 128,002 |
| Apr 20, 2015 | $26.29 | $26.29 | $26.02 | $26.15 | +0.23% | 44,244 |
| Apr 13, 2015 | $26.24 | $26.45 | $26.09 | $26.09 | -0.72% | 60,518 |
| Apr 6, 2015 | $26.45 | $26.45 | $26.15 | $26.28 | -0.30% | 27,567 |
| Mar 30, 2015 | $26.32 | $26.79 | $26.11 | $26.36 | -1.16% | 128,248 |
| Mar 23, 2015 | $26.68 | $27.00 | $26.54 | $26.67 | +0.15% | 70,352 |
| Mar 16, 2015 | $26.39 | $26.91 | $26.32 | $26.63 | +1.18% | 37,335 |
| Mar 9, 2015 | $26.20 | $26.65 | $26.01 | $26.32 | +0.38% | 60,686 |
| Mar 2, 2015 | $26.72 | $26.72 | $26.22 | $26.22 | -1.91% | 135,911 |
| Feb 23, 2015 | $26.51 | $26.75 | $26.49 | $26.73 | +0.34% | 28,980 |
| Feb 17, 2015 | $26.58 | $26.64 | $26.15 | $26.64 | +0.64% | 25,063 |
| Feb 9, 2015 | $26.50 | $26.72 | $26.15 | $26.47 | -0.45% | 42,716 |
| Feb 2, 2015 | $26.70 | $26.81 | $26.44 | $26.59 | -0.37% | 48,330 |
| Jan 26, 2015 | $26.44 | $26.93 | $26.44 | $26.69 | +0.57% | 35,337 |
| Jan 20, 2015 | $26.62 | $26.75 | $26.38 | $26.54 | -1.37% | 31,715 |
| Jan 12, 2015 | $26.55 | $26.91 | $26.22 | $26.91 | +0.90% | 41,896 |
| Jan 5, 2015 | $26.35 | $27.00 | $26.30 | $26.67 | +0.91% | 61,363 |
| Dec 29, 2014 | $26.40 | $26.68 | $26.16 | $26.43 | -0.64% | 52,145 |
| Dec 22, 2014 | $26.52 | $26.97 | $26.34 | $26.60 | +0.34% | 91,380 |
| Dec 15, 2014 | $26.50 | $26.56 | $26.13 | $26.51 | +0.08% | 96,291 |
| Dec 8, 2014 | $26.28 | $26.50 | $26.08 | $26.49 | +0.46% | 63,484 |
| Dec 1, 2014 | $26.23 | $26.49 | $26.09 | $26.37 | +0.65% | 71,770 |
| Nov 24, 2014 | $25.89 | $26.25 | $25.77 | $26.20 | +0.89% | 33,322 |
| Nov 17, 2014 | $25.87 | $26.15 | $25.79 | $25.97 | +0.27% | 41,886 |
| Nov 10, 2014 | $25.72 | $25.94 | $25.62 | $25.90 | +0.35% | 33,870 |
| Nov 3, 2014 | $25.82 | $25.98 | $25.41 | $25.81 | +0.55% | 49,740 |
| Oct 27, 2014 | $25.81 | $25.98 | $25.65 | $25.67 | -0.16% | 39,209 |
| Oct 20, 2014 | $25.55 | $25.85 | $25.46 | $25.71 | +0.63% | 29,651 |
| Oct 13, 2014 | $25.45 | $25.65 | $25.26 | $25.55 | +0.39% | 68,712 |
| Oct 6, 2014 | $25.39 | $25.54 | $25.35 | $25.45 | +0.08% | 73,235 |
| Sep 29, 2014 | $25.25 | $25.57 | $25.19 | $25.43 | -0.86% | 45,418 |
| Sep 22, 2014 | $25.77 | $25.94 | $25.45 | $25.65 | -0.43% | 61,793 |
| Sep 15, 2014 | $25.64 | $25.99 | $25.51 | $25.76 | +0.39% | 44,713 |
| Sep 8, 2014 | $26.03 | $26.03 | $25.53 | $25.66 | -0.74% | 100,040 |
| Sep 2, 2014 | $26.15 | $26.24 | $25.77 | $25.85 | -1.15% | 124,894 |
| Aug 25, 2014 | $26.16 | $26.29 | $25.70 | $26.15 | +0.19% | 73,698 |
| Aug 18, 2014 | $26.31 | $26.39 | $26.00 | $26.10 | -0.80% | 31,516 |
| Aug 11, 2014 | $26.33 | $26.58 | $26.00 | $26.31 | +0.23% | 38,423 |
| Aug 4, 2014 | $25.77 | $26.25 | $25.60 | $26.25 | +1.86% | 45,177 |
| Jul 28, 2014 | $25.83 | $26.11 | $25.64 | $25.77 | -0.77% | 77,589 |
| Jul 21, 2014 | $26.20 | $26.22 | $25.91 | $25.97 | -1.22% | 32,364 |
| Jul 14, 2014 | $26.23 | $26.58 | $26.01 | $26.29 | +0.31% | 40,490 |
| Jul 7, 2014 | $25.76 | $26.29 | $25.70 | $26.21 | +1.67% | 46,558 |
| Jun 30, 2014 | $26.10 | $26.10 | $25.69 | $25.78 | – | 55,512 |
Seasonality
AGNCP 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 | 2.3% | -0.5% | -3.4% | 3.4% | 0.3% | -0.6% | 2.7% | 0.3% | -0.5% | -1.3% | 2.0% | 1.5% |
| Months up | 6 of 8 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 4 of 9 | 3 of 8 | 6 of 8 |
| 2026 | 2.4% | -0.7% | -2.7% | 4.9% | 0.9% | -0.7% | 2.7% | 1.5% | -0.6% | -1.6% | ||
| 2025 | 0.4% | 2.1% | 0.1% | -0.7% | -0.0% | 1.7% | 3.9% | -1.3% | 0.8% | 0.4% | -0.2% | 1.1% |
| 2024 | 6.1% | 1.8% | -0.7% | 1.7% | 3.0% | 0.3% | 1.3% | 0.4% | 1.6% | 2.5% | -0.8% | 2.0% |
| 2023 | 12.0% | 0.1% | -8.0% | 4.7% | 0.0% | 4.6% | 1.2% | 2.8% | 0.8% | -7.6% | 7.9% | 2.7% |
| 2022 | -2.9% | -4.6% | 1.3% | -0.9% | -3.1% | -8.1% | 10.3% | -3.7% | -8.5% | -3.4% | 10.6% | -4.4% |
| 2021 | 0.5% | -2.5% | 2.7% | 1.5% | 4.7% | 1.2% | 1.4% | 0.7% | 0.2% | 0.4% | -1.9% | 3.2% |
| 2020 | -4.3% | -25.7% | 22.6% | -1.7% | -2.2% | 7.2% | 2.4% | -0.1% | -2.1% | 3.0% | 8.9% | |
| 2017 | 0.1% | 1.8% | -0.1% | 0.7% | -0.2% | -0.6% | -1.3% | -0.2% | 0.1% | |||
| 2016 | -0.5% | 1.5% | 0.5% | 0.7% | 0.9% | 0.0% | 1.2% | -1.5% | 0.3% | -1.8% | -2.5% | 0.9% |
| 2015 | 0.1% | -1.2% | -1.2% | -1.0% | -2.3% | -1.2% | 1.7% | 0.6% | 2.0% | -0.3% | -2.2% |