AGNC Investment Corp. (AGNCZ) stock
AGNCZNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as AGNC, AGNCL, AGNCM, AGNCN, AGNCO, AGNCP
$23.70+0.00 (0.00%)
Close on Oct 30, 2026Market cap $10.25BP/E 865.0Yield 16.65%
Price history
AGNC Investment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.70
0.00% on the day
52-week range
$23.33 – $26.37
-10.1% from the high
Change over 52 weeks
-6.7%
From $25.40 on Oct 30, 2025
Average volume
64,665
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.70 | $23.83 | $23.68 | $23.70 | 0.00% | 171,304 |
| Oct 29, 2026 | $23.70 | $23.81 | $23.65 | $23.70 | +0.08% | 140,814 |
| Oct 28, 2026 | $23.68 | $23.73 | $23.62 | $23.68 | -0.00% | 143,493 |
| Oct 27, 2026 | $23.73 | $23.75 | $23.67 | $23.68 | -0.17% | 161,119 |
| Oct 26, 2026 | $23.80 | $23.90 | $23.68 | $23.72 | -0.13% | 87,049 |
| Oct 23, 2026 | $23.80 | $23.80 | $23.68 | $23.75 | -0.08% | 79,377 |
| Oct 22, 2026 | $23.78 | $23.94 | $23.68 | $23.77 | +0.21% | 97,555 |
| Oct 21, 2026 | $23.75 | $23.85 | $23.60 | $23.72 | +0.34% | 79,396 |
| Oct 20, 2026 | $23.33 | $23.72 | $23.33 | $23.64 | +0.25% | 118,793 |
| Oct 19, 2026 | $23.87 | $23.87 | $23.50 | $23.58 | -0.76% | 120,305 |
| Oct 16, 2026 | $23.97 | $24.00 | $23.71 | $23.76 | -0.75% | 168,071 |
| Oct 15, 2026 | $24.04 | $24.10 | $23.94 | $23.94 | +0.13% | 211,965 |
| Oct 14, 2026 | $24.01 | $24.08 | $23.87 | $23.91 | -0.79% | 145,054 |
| Oct 13, 2026 | $24.30 | $24.36 | $24.06 | $24.10 | -0.78% | 105,125 |
| Oct 12, 2026 | $24.30 | $24.50 | $24.26 | $24.29 | +0.04% | 38,636 |
| Oct 9, 2026 | $24.28 | $24.31 | $24.17 | $24.28 | +0.29% | 86,911 |
| Oct 8, 2026 | $24.05 | $24.27 | $23.85 | $24.21 | +1.13% | 130,711 |
| Oct 7, 2026 | $24.39 | $24.40 | $23.77 | $23.94 | -2.21% | 201,340 |
| Oct 6, 2026 | $24.61 | $24.84 | $24.41 | $24.48 | -0.73% | 109,751 |
| Oct 5, 2026 | $24.77 | $24.86 | $24.57 | $24.66 | -0.08% | 165,255 |
| Oct 2, 2026 | $24.77 | $24.88 | $24.60 | $24.68 | -0.32% | 121,663 |
| Oct 1, 2026 | $24.64 | $24.78 | $24.55 | $24.76 | -1.24% | 168,478 |
| Sep 30, 2026 | $25.12 | $25.12 | $24.99 | $25.07 | +0.20% | 117,791 |
| Sep 29, 2026 | $25.06 | $25.06 | $25.00 | $25.02 | 0.00% | 57,825 |
| Sep 28, 2026 | $25.15 | $25.15 | $25.00 | $25.02 | -0.28% | 70,018 |
| Sep 25, 2026 | $25.06 | $25.22 | $25.00 | $25.09 | -0.16% | 89,995 |
| Sep 24, 2026 | $25.18 | $25.23 | $25.06 | $25.13 | -0.22% | 57,285 |
| Sep 23, 2026 | $25.28 | $25.28 | $25.16 | $25.19 | -0.26% | 49,875 |
| Sep 22, 2026 | $25.26 | $25.38 | $25.25 | $25.25 | -0.28% | 44,602 |
| Sep 21, 2026 | $25.27 | $25.38 | $25.27 | $25.32 | +0.20% | 55,010 |
| Sep 18, 2026 | $25.30 | $25.34 | $25.25 | $25.27 | -0.12% | 38,858 |
| Sep 17, 2026 | $25.30 | $25.37 | $25.20 | $25.30 | +0.48% | 32,219 |
| Sep 16, 2026 | $25.27 | $25.32 | $25.16 | $25.18 | -0.40% | 34,933 |
| Sep 15, 2026 | $25.38 | $25.38 | $25.17 | $25.28 | -0.10% | 40,399 |
| Sep 14, 2026 | $25.18 | $25.37 | $25.18 | $25.31 | +0.02% | 34,846 |
| Sep 11, 2026 | $25.34 | $25.42 | $25.23 | $25.30 | +0.00% | 48,313 |
| Sep 10, 2026 | $25.40 | $25.47 | $25.24 | $25.30 | -0.63% | 32,528 |
| Sep 9, 2026 | $25.50 | $25.50 | $25.40 | $25.46 | -0.24% | 63,810 |
| Sep 8, 2026 | $25.58 | $25.58 | $25.40 | $25.52 | +0.24% | 23,615 |
| Sep 4, 2026 | $25.56 | $25.60 | $25.45 | $25.46 | -0.49% | 23,908 |
| Sep 3, 2026 | $25.56 | $25.64 | $25.56 | $25.59 | +0.22% | 12,435 |
| Sep 2, 2026 | $25.64 | $25.64 | $25.46 | $25.53 | 0.00% | 16,793 |
| Sep 1, 2026 | $25.65 | $25.73 | $25.53 | $25.53 | -0.51% | 18,222 |
| Aug 31, 2026 | $25.64 | $25.68 | $25.51 | $25.66 | +0.16% | 30,441 |
| Aug 28, 2026 | $25.53 | $25.74 | $25.48 | $25.62 | -0.08% | 29,923 |
| Aug 27, 2026 | $25.55 | $25.65 | $25.43 | $25.64 | +0.35% | 26,110 |
| Aug 26, 2026 | $25.63 | $25.63 | $25.51 | $25.55 | -0.35% | 22,818 |
| Aug 25, 2026 | $25.58 | $25.64 | $25.50 | $25.64 | +0.20% | 32,351 |
| Aug 24, 2026 | $25.54 | $25.64 | $25.46 | $25.59 | +0.20% | 53,907 |
| Aug 21, 2026 | $25.54 | $25.57 | $25.48 | $25.54 | -0.16% | 11,762 |
| Aug 20, 2026 | $25.53 | $25.65 | $25.53 | $25.58 | +0.20% | 22,971 |
| Aug 19, 2026 | $25.53 | $25.64 | $25.44 | $25.53 | +0.06% | 33,008 |
| Aug 18, 2026 | $25.51 | $25.54 | $25.44 | $25.51 | +0.01% | 55,241 |
| Aug 17, 2026 | $25.43 | $25.55 | $25.42 | $25.51 | +0.04% | 17,035 |
| Aug 14, 2026 | $25.39 | $25.54 | $25.39 | $25.50 | -0.16% | 54,967 |
| Aug 13, 2026 | $25.49 | $25.54 | $25.38 | $25.54 | +0.59% | 60,699 |
| Aug 12, 2026 | $25.39 | $25.48 | $25.33 | $25.39 | 0.00% | 59,641 |
| Aug 11, 2026 | $25.59 | $25.59 | $25.25 | $25.39 | -0.67% | 187,211 |
| Aug 10, 2026 | $25.51 | $25.58 | $25.51 | $25.56 | +0.20% | 14,765 |
| Aug 7, 2026 | $25.50 | $25.54 | $25.47 | $25.51 | +0.06% | 22,156 |
| Aug 6, 2026 | $25.47 | $25.53 | $25.44 | $25.50 | +0.30% | 29,327 |
| Aug 5, 2026 | $25.43 | $25.50 | $25.40 | $25.42 | +0.24% | 23,579 |
| Aug 4, 2026 | $25.36 | $25.49 | $25.36 | $25.36 | -0.04% | 15,896 |
| Aug 3, 2026 | $25.49 | $25.49 | $25.36 | $25.37 | -0.28% | 16,563 |
| Jul 31, 2026 | $25.34 | $25.50 | $25.32 | $25.44 | +0.39% | 28,229 |
| Jul 30, 2026 | $25.29 | $25.34 | $25.28 | $25.34 | +0.16% | 15,985 |
| Jul 29, 2026 | $25.32 | $25.33 | $25.29 | $25.30 | +0.04% | 13,400 |
| Jul 28, 2026 | $25.29 | $25.32 | $25.28 | $25.29 | +0.04% | 18,073 |
| Jul 27, 2026 | $25.23 | $25.28 | $25.23 | $25.28 | +0.08% | 16,516 |
| Jul 24, 2026 | $25.26 | $25.28 | $25.23 | $25.26 | 0.00% | 23,148 |
| Jul 23, 2026 | $25.29 | $25.29 | $25.23 | $25.26 | -0.09% | 31,002 |
| Jul 22, 2026 | $25.35 | $25.35 | $25.27 | $25.28 | -0.11% | 16,433 |
| Jul 21, 2026 | $25.26 | $25.32 | $25.25 | $25.31 | +0.28% | 24,095 |
| Jul 20, 2026 | $25.30 | $25.30 | $25.21 | $25.24 | 0.00% | 19,444 |
| Jul 17, 2026 | $25.18 | $25.25 | $25.18 | $25.24 | +0.16% | 28,153 |
| Jul 16, 2026 | $25.28 | $25.31 | $25.18 | $25.20 | -0.20% | 60,256 |
| Jul 15, 2026 | $25.33 | $25.33 | $25.20 | $25.25 | +0.12% | 47,009 |
| Jul 14, 2026 | $25.25 | $25.29 | $25.18 | $25.22 | -0.06% | 51,779 |
| Jul 13, 2026 | $25.22 | $25.30 | $25.20 | $25.24 | +0.34% | 48,208 |
| Jul 10, 2026 | $25.15 | $25.23 | $25.13 | $25.15 | 0.00% | 52,315 |
| Jul 9, 2026 | $25.19 | $25.28 | $25.10 | $25.15 | -0.47% | 45,112 |
| Jul 8, 2026 | $25.20 | $25.27 | $25.18 | $25.27 | +0.32% | 41,782 |
| Jul 7, 2026 | $25.21 | $25.24 | $25.11 | $25.19 | -0.04% | 22,284 |
| Jul 6, 2026 | $25.17 | $25.28 | $25.17 | $25.20 | +0.16% | 29,690 |
| Jul 2, 2026 | $25.11 | $25.20 | $25.08 | $25.16 | +0.20% | 31,790 |
| Jul 1, 2026 | $24.98 | $25.17 | $24.97 | $25.11 | -0.95% | 71,554 |
| Jun 30, 2026 | $25.43 | $25.48 | $25.27 | $25.35 | -0.28% | 276,342 |
| Jun 29, 2026 | $25.41 | $25.45 | $25.36 | $25.42 | -0.12% | 116,192 |
| Jun 26, 2026 | $25.45 | $25.49 | $25.36 | $25.45 | +0.08% | 28,240 |
| Jun 25, 2026 | $25.45 | $25.47 | $25.41 | $25.43 | -0.08% | 27,015 |
| Jun 24, 2026 | $25.52 | $25.55 | $25.41 | $25.45 | -0.16% | 32,190 |
| Jun 23, 2026 | $25.54 | $25.59 | $25.45 | $25.49 | -0.20% | 35,614 |
| Jun 22, 2026 | $25.63 | $25.65 | $25.50 | $25.54 | -0.08% | 32,560 |
| Jun 18, 2026 | $25.48 | $25.69 | $25.45 | $25.56 | +0.31% | 56,882 |
| Jun 17, 2026 | $25.45 | $25.48 | $25.41 | $25.48 | +0.12% | 24,131 |
| Jun 16, 2026 | $25.45 | $25.47 | $25.42 | $25.45 | +0.03% | 18,455 |
| Jun 15, 2026 | $25.44 | $25.46 | $25.40 | $25.44 | +0.12% | 31,495 |
| Jun 12, 2026 | $25.35 | $25.44 | $25.35 | $25.41 | +0.32% | 32,463 |
| Jun 11, 2026 | $25.43 | $25.43 | $25.33 | $25.33 | -0.16% | 33,816 |
| Jun 10, 2026 | $25.41 | $25.42 | $25.37 | $25.37 | -0.04% | 13,683 |
| Jun 9, 2026 | $25.42 | $25.43 | $25.35 | $25.38 | +0.12% | 8,593 |
| Jun 8, 2026 | $25.34 | $25.43 | $25.33 | $25.35 | -0.16% | 34,220 |
| Jun 5, 2026 | $25.44 | $25.44 | $25.33 | $25.39 | -0.27% | 24,057 |
| Jun 4, 2026 | $25.44 | $25.47 | $25.43 | $25.46 | 0.00% | 21,231 |
| Jun 3, 2026 | $25.37 | $25.47 | $25.37 | $25.46 | +0.20% | 45,854 |
| Jun 2, 2026 | $25.39 | $25.42 | $25.38 | $25.41 | -0.04% | 12,670 |
| Jun 1, 2026 | $25.45 | $25.45 | $25.36 | $25.42 | +0.12% | 30,885 |
| May 29, 2026 | $25.46 | $25.47 | $25.38 | $25.39 | -0.04% | 90,586 |
| May 28, 2026 | $25.44 | $25.45 | $25.36 | $25.40 | 0.00% | 310,662 |
| May 27, 2026 | $25.41 | $25.42 | $25.37 | $25.40 | +0.28% | 15,055 |
| May 26, 2026 | $25.32 | $25.40 | $25.30 | $25.33 | +0.04% | 29,580 |
| May 22, 2026 | $25.29 | $25.34 | $25.26 | $25.32 | +0.32% | 13,319 |
| May 21, 2026 | $25.23 | $25.25 | $25.21 | $25.24 | +0.04% | 19,334 |
| May 20, 2026 | $25.16 | $25.30 | $25.16 | $25.23 | +0.32% | 14,909 |
| May 19, 2026 | $25.25 | $25.37 | $25.15 | $25.15 | -0.44% | 39,947 |
| May 18, 2026 | $25.42 | $25.43 | $25.20 | $25.26 | -0.32% | 29,776 |
| May 15, 2026 | $25.39 | $25.41 | $25.32 | $25.34 | -0.28% | 12,785 |
| May 14, 2026 | $25.44 | $25.45 | $25.37 | $25.41 | -0.16% | 75,080 |
| May 13, 2026 | $25.42 | $25.45 | $25.38 | $25.45 | +0.39% | 23,975 |
| May 12, 2026 | $25.42 | $25.45 | $25.35 | $25.35 | -0.28% | 51,007 |
| May 11, 2026 | $25.43 | $25.45 | $25.40 | $25.42 | +0.04% | 50,898 |
| May 8, 2026 | $25.60 | $25.60 | $25.40 | $25.41 | -0.16% | 119,355 |
| May 7, 2026 | $25.51 | $25.63 | $25.45 | $25.45 | -0.20% | 31,101 |
| May 6, 2026 | $25.60 | $25.62 | $25.45 | $25.50 | -0.23% | 156,436 |
| May 5, 2026 | $25.59 | $25.60 | $25.50 | $25.56 | +0.12% | 49,906 |
| May 4, 2026 | $25.55 | $25.61 | $25.53 | $25.53 | 0.00% | 40,446 |
| May 1, 2026 | $25.49 | $25.59 | $25.49 | $25.53 | -0.08% | 28,312 |
| Apr 30, 2026 | $25.46 | $25.60 | $25.46 | $25.55 | +0.55% | 43,396 |
| Apr 29, 2026 | $25.40 | $25.50 | $25.40 | $25.41 | 0.00% | 18,647 |
| Apr 28, 2026 | $25.40 | $25.48 | $25.35 | $25.41 | +0.04% | 28,775 |
| Apr 27, 2026 | $25.34 | $25.48 | $25.34 | $25.40 | -0.12% | 28,228 |
| Apr 24, 2026 | $25.41 | $25.49 | $25.39 | $25.43 | +0.20% | 52,844 |
| Apr 23, 2026 | $25.39 | $25.40 | $25.32 | $25.38 | +0.12% | 37,979 |
| Apr 22, 2026 | $25.37 | $25.39 | $25.15 | $25.35 | -0.12% | 116,857 |
| Apr 21, 2026 | $25.27 | $25.38 | $25.27 | $25.38 | +0.51% | 72,671 |
| Apr 20, 2026 | $25.20 | $25.33 | $25.15 | $25.25 | +0.04% | 30,318 |
| Apr 17, 2026 | $25.27 | $25.30 | $25.22 | $25.24 | +0.08% | 43,684 |
| Apr 16, 2026 | $25.43 | $25.43 | $25.15 | $25.22 | 0.00% | 56,210 |
| Apr 15, 2026 | $25.13 | $25.33 | $25.13 | $25.22 | +0.28% | 29,502 |
| Apr 14, 2026 | $25.12 | $25.20 | $25.07 | $25.15 | +0.24% | 37,830 |
| Apr 13, 2026 | $25.04 | $25.09 | $25.00 | $25.09 | +0.36% | 50,281 |
| Apr 10, 2026 | $24.99 | $25.09 | $24.97 | $25.00 | +0.20% | 51,044 |
| Apr 9, 2026 | $24.93 | $25.16 | $24.85 | $24.95 | +0.08% | 53,327 |
| Apr 8, 2026 | $24.75 | $24.95 | $24.71 | $24.93 | +1.38% | 156,156 |
| Apr 7, 2026 | $24.70 | $24.71 | $24.58 | $24.59 | -0.45% | 77,349 |
| Apr 6, 2026 | $24.70 | $24.76 | $24.66 | $24.70 | +0.04% | 126,373 |
| Apr 2, 2026 | $24.65 | $24.75 | $24.62 | $24.69 | -0.24% | 129,605 |
| Apr 1, 2026 | $24.83 | $24.90 | $24.72 | $24.75 | -1.71% | 222,883 |
| Mar 31, 2026 | $25.34 | $25.35 | $25.11 | $25.18 | -0.12% | 222,086 |
| Mar 30, 2026 | $25.20 | $25.35 | $25.20 | $25.21 | +0.16% | 46,280 |
| Mar 27, 2026 | $25.30 | $25.35 | $25.17 | $25.17 | -0.57% | 78,964 |
| Mar 26, 2026 | $25.38 | $25.40 | $25.25 | $25.32 | -0.18% | 29,095 |
| Mar 25, 2026 | $25.23 | $25.45 | $25.23 | $25.36 | +0.63% | 28,898 |
| Mar 24, 2026 | $25.18 | $25.34 | $25.15 | $25.20 | +0.32% | 51,881 |
| Mar 23, 2026 | $25.25 | $25.40 | $25.06 | $25.12 | +0.68% | 242,337 |
| Mar 20, 2026 | $25.57 | $25.57 | $24.95 | $24.95 | -1.85% | 167,372 |
| Mar 19, 2026 | $25.41 | $25.60 | $25.41 | $25.42 | -0.27% | 42,340 |
| Mar 18, 2026 | $25.59 | $25.59 | $25.48 | $25.49 | -0.27% | 69,709 |
| Mar 17, 2026 | $25.48 | $25.72 | $25.48 | $25.56 | +0.31% | 16,039 |
| Mar 16, 2026 | $25.66 | $25.88 | $25.46 | $25.48 | -0.39% | 61,910 |
| Mar 13, 2026 | $25.62 | $25.75 | $25.58 | $25.58 | 0.00% | 26,419 |
| Mar 12, 2026 | $25.65 | $25.65 | $25.57 | $25.58 | -0.27% | 36,855 |
| Mar 11, 2026 | $25.85 | $25.98 | $25.65 | $25.65 | -0.27% | 26,790 |
| Mar 10, 2026 | $25.74 | $25.80 | $25.50 | $25.72 | +0.23% | 24,660 |
| Mar 9, 2026 | $25.60 | $26.00 | $25.49 | $25.66 | -0.08% | 55,643 |
| Mar 6, 2026 | $25.66 | $25.78 | $25.66 | $25.68 | -0.21% | 16,794 |
| Mar 5, 2026 | $25.77 | $25.87 | $25.71 | $25.74 | -0.19% | 36,335 |
| Mar 4, 2026 | $25.88 | $25.88 | $25.61 | $25.79 | -0.25% | 99,384 |
| Mar 3, 2026 | $25.85 | $25.98 | $25.79 | $25.85 | -0.17% | 49,551 |
| Mar 2, 2026 | $25.80 | $25.94 | $25.74 | $25.90 | +0.56% | 43,327 |
| Feb 27, 2026 | $26.06 | $26.10 | $25.69 | $25.75 | -1.19% | 114,029 |
| Feb 26, 2026 | $26.10 | $26.12 | $26.05 | $26.06 | -0.12% | 18,984 |
| Feb 25, 2026 | $26.05 | $26.11 | $26.05 | $26.09 | +0.05% | 16,972 |
| Feb 24, 2026 | $26.19 | $26.19 | $26.05 | $26.08 | -0.08% | 42,631 |
| Feb 23, 2026 | $26.10 | $26.16 | $26.04 | $26.10 | 0.00% | 13,003 |
| Feb 20, 2026 | $26.15 | $26.18 | $26.05 | $26.10 | -0.04% | 18,523 |
| Feb 19, 2026 | $26.08 | $26.14 | $26.03 | $26.11 | +0.10% | 20,255 |
| Feb 18, 2026 | $26.20 | $26.20 | $26.06 | $26.09 | -0.67% | 60,469 |
| Feb 17, 2026 | $26.14 | $26.37 | $26.13 | $26.26 | +0.65% | 48,237 |
| Feb 13, 2026 | $26.08 | $26.13 | $26.01 | $26.09 | +0.31% | 20,641 |
| Feb 12, 2026 | $26.10 | $26.11 | $25.95 | $26.01 | -0.12% | 20,060 |
| Feb 11, 2026 | $26.05 | $26.13 | $26.03 | $26.04 | +0.23% | 16,630 |
| Feb 10, 2026 | $25.96 | $26.03 | $25.94 | $25.98 | +0.12% | 27,284 |
| Feb 9, 2026 | $26.04 | $26.04 | $25.93 | $25.95 | -0.12% | 46,174 |
| Feb 6, 2026 | $25.95 | $25.98 | $25.93 | $25.98 | 0.00% | 18,434 |
| Feb 5, 2026 | $25.95 | $25.99 | $25.90 | $25.98 | +0.19% | 23,397 |
| Feb 4, 2026 | $25.94 | $25.95 | $25.92 | $25.93 | +0.04% | 57,038 |
| Feb 3, 2026 | $25.90 | $25.95 | $25.86 | $25.92 | +0.15% | 42,182 |
| Feb 2, 2026 | $25.93 | $25.95 | $25.88 | $25.88 | -0.27% | 45,526 |
| Jan 30, 2026 | $25.90 | $25.95 | $25.83 | $25.95 | +0.19% | 62,247 |
| Jan 29, 2026 | $25.92 | $25.94 | $25.87 | $25.90 | +0.04% | 290,394 |
| Jan 28, 2026 | $25.91 | $25.91 | $25.89 | $25.89 | +0.04% | 162,732 |
| Jan 27, 2026 | $25.88 | $25.92 | $25.85 | $25.88 | -0.08% | 99,058 |
| Jan 26, 2026 | $25.85 | $25.90 | $25.82 | $25.90 | +0.31% | 39,827 |
| Jan 23, 2026 | $25.80 | $25.85 | $25.78 | $25.82 | +0.08% | 23,102 |
| Jan 22, 2026 | $25.71 | $25.82 | $25.71 | $25.80 | +0.19% | 30,212 |
| Jan 21, 2026 | $25.66 | $25.77 | $25.61 | $25.75 | +0.39% | 140,575 |
| Jan 20, 2026 | $25.71 | $25.80 | $25.62 | $25.65 | -0.31% | 117,990 |
| Jan 16, 2026 | $25.75 | $25.77 | $25.70 | $25.73 | -0.04% | 18,817 |
| Jan 15, 2026 | $25.70 | $25.80 | $25.60 | $25.74 | +0.39% | 58,187 |
| Jan 14, 2026 | $25.68 | $25.73 | $25.60 | $25.64 | -0.06% | 63,488 |
| Jan 13, 2026 | $25.64 | $25.70 | $25.60 | $25.66 | +0.02% | 157,264 |
| Jan 12, 2026 | $25.65 | $25.67 | $25.60 | $25.65 | +0.16% | 55,538 |
| Jan 9, 2026 | $25.63 | $25.74 | $25.58 | $25.61 | 0.00% | 84,053 |
| Jan 8, 2026 | $25.51 | $25.64 | $25.48 | $25.61 | +0.47% | 36,454 |
| Jan 7, 2026 | $25.51 | $25.51 | $25.47 | $25.49 | +0.05% | 48,347 |
| Jan 6, 2026 | $25.40 | $25.51 | $25.40 | $25.48 | +0.18% | 66,415 |
| Jan 5, 2026 | $25.43 | $25.43 | $25.40 | $25.43 | +0.17% | 52,628 |
| Jan 2, 2026 | $25.29 | $25.40 | $25.28 | $25.39 | +0.58% | 45,423 |
| Dec 31, 2025 | $25.33 | $25.33 | $25.22 | $25.24 | -2.47% | 174,869 |
| Dec 30, 2025 | $25.94 | $25.94 | $25.86 | $25.88 | +0.23% | 81,594 |
| Dec 29, 2025 | $25.86 | $25.94 | $25.82 | $25.82 | +0.04% | 77,429 |
| Dec 26, 2025 | $25.80 | $25.85 | $25.80 | $25.81 | 0.00% | 52,874 |
| Dec 24, 2025 | $25.86 | $25.88 | $25.76 | $25.81 | 0.00% | 40,499 |
| Dec 23, 2025 | $25.80 | $25.87 | $25.78 | $25.81 | +0.04% | 64,196 |
| Dec 22, 2025 | $25.80 | $25.86 | $25.79 | $25.80 | +0.04% | 97,902 |
| Dec 19, 2025 | $25.82 | $25.87 | $25.79 | $25.79 | +0.04% | 79,188 |
| Dec 18, 2025 | $25.83 | $25.83 | $25.74 | $25.78 | 0.00% | 528,160 |
| Dec 17, 2025 | $25.80 | $25.83 | $25.75 | $25.78 | +0.12% | 72,145 |
| Dec 16, 2025 | $25.80 | $25.81 | $25.75 | $25.75 | -0.19% | 27,560 |
| Dec 15, 2025 | $25.82 | $25.82 | $25.77 | $25.80 | 0.00% | 28,470 |
| Dec 12, 2025 | $25.80 | $25.85 | $25.75 | $25.80 | -0.08% | 13,230 |
| Dec 11, 2025 | $25.80 | $25.83 | $25.73 | $25.82 | +0.08% | 53,580 |
| Dec 10, 2025 | $25.80 | $25.82 | $25.70 | $25.80 | +0.04% | 20,170 |
| Dec 9, 2025 | $25.82 | $25.82 | $25.75 | $25.79 | +0.08% | 19,288 |
| Dec 8, 2025 | $25.75 | $25.80 | $25.59 | $25.77 | +0.08% | 66,629 |
| Dec 5, 2025 | $25.73 | $25.75 | $25.59 | $25.75 | +0.04% | 19,608 |
| Dec 4, 2025 | $25.76 | $25.79 | $25.73 | $25.74 | +0.04% | 12,723 |
| Dec 3, 2025 | $25.75 | $25.79 | $25.69 | $25.73 | +0.04% | 103,626 |
| Dec 2, 2025 | $25.70 | $25.75 | $25.68 | $25.72 | 0.00% | 134,600 |
| Dec 1, 2025 | $25.70 | $25.75 | $25.50 | $25.72 | 0.00% | 139,337 |
| Nov 28, 2025 | $25.52 | $25.73 | $25.50 | $25.72 | +0.94% | 236,787 |
| Nov 26, 2025 | $25.47 | $25.56 | $25.40 | $25.48 | +0.20% | 44,065 |
| Nov 25, 2025 | $25.41 | $25.53 | $25.39 | $25.43 | +0.12% | 83,263 |
| Nov 24, 2025 | $25.41 | $25.54 | $25.39 | $25.40 | -0.24% | 77,742 |
| Nov 21, 2025 | $25.36 | $25.48 | $25.36 | $25.46 | +0.39% | 127,517 |
| Nov 20, 2025 | $25.44 | $25.55 | $25.36 | $25.36 | -0.24% | 137,681 |
| Nov 19, 2025 | $25.55 | $25.58 | $25.42 | $25.42 | -0.20% | 228,606 |
| Nov 18, 2025 | $25.55 | $25.60 | $25.47 | $25.47 | -0.51% | 58,193 |
| Nov 17, 2025 | $25.63 | $25.63 | $25.51 | $25.60 | -0.16% | 49,385 |
| Nov 14, 2025 | $25.64 | $25.66 | $25.54 | $25.64 | +0.34% | 18,675 |
| Nov 13, 2025 | $25.67 | $25.69 | $25.53 | $25.55 | -0.27% | 28,807 |
| Nov 12, 2025 | $25.68 | $25.69 | $25.62 | $25.62 | -0.16% | 27,733 |
| Nov 11, 2025 | $25.61 | $25.69 | $25.61 | $25.66 | +0.24% | 61,928 |
| Nov 10, 2025 | $25.55 | $25.66 | $25.52 | $25.60 | +0.27% | 72,277 |
| Nov 7, 2025 | $25.50 | $25.57 | $25.50 | $25.53 | +0.04% | 40,522 |
| Nov 6, 2025 | $25.49 | $25.52 | $25.47 | $25.52 | +0.16% | 77,495 |
| Nov 5, 2025 | $25.48 | $25.49 | $25.46 | $25.48 | +0.24% | 30,898 |
| Nov 4, 2025 | $25.38 | $25.47 | $25.34 | $25.42 | +0.18% | 236,835 |
| Nov 3, 2025 | $25.40 | $25.42 | $25.36 | $25.38 | -0.10% | 54,284 |
| Oct 31, 2025 | $25.45 | $25.51 | $25.36 | $25.40 | 0.00% | 429,958 |
| Oct 30, 2025 | $25.47 | $25.52 | $25.36 | $25.40 | -0.14% | 52,139 |
| Oct 29, 2025 | $25.42 | $25.48 | $25.42 | $25.44 | +0.14% | 28,053 |
| Oct 28, 2025 | $25.55 | $25.55 | $25.40 | $25.40 | -0.47% | 63,523 |
| Oct 27, 2025 | $25.50 | $25.53 | $25.46 | $25.52 | +0.31% | 182,592 |
| Oct 24, 2025 | $25.43 | $25.50 | $25.42 | $25.44 | +0.12% | 39,448 |
| Oct 23, 2025 | $25.37 | $25.43 | $25.37 | $25.41 | +0.16% | 40,260 |
| Oct 22, 2025 | $25.41 | $25.41 | $25.28 | $25.37 | -0.08% | 78,987 |
| Oct 21, 2025 | $25.39 | $25.42 | $25.37 | $25.39 | +0.01% | 41,803 |
| Oct 20, 2025 | $25.35 | $25.40 | $25.34 | $25.39 | – | 67,270 |