Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.398	8.533	8.389	8.533	17,202,860	+0.14(+1.72%)
Mar 30, 2023	8.373	8.398	8.284	8.389	7,178,679	+0.08(+1.02%)
Mar 29, 2023	8.322	8.347	8.271	8.305	11,041,441	+0.06(+0.71%)
Mar 28, 2023	8.230	8.288	8.171	8.246	13,673,083	-0.03(-0.30%)
Mar 27, 2023	8.313	8.347	8.196	8.271	12,896,060	+0.08(+1.02%)
Mar 24, 2023	7.987	8.204	7.862	8.188	14,401,501	+0.13(+1.66%)
Mar 23, 2023	8.221	8.472	8.012	8.054	22,065,114	-0.11(-1.33%)
Mar 22, 2023	8.196	8.334	8.121	8.163	16,155,547	-0.08(-0.91%)
Mar 21, 2023	8.230	8.301	8.204	8.238	12,540,217	+0.14(+1.76%)
Mar 20, 2023	8.179	8.263	8.096	8.096	16,779,896	-0.05(-0.62%)
Mar 17, 2023	8.296	8.296	8.062	8.146	20,111,600	-0.18(-2.21%)
Mar 16, 2023	8.238	8.355	8.142	8.330	22,534,020	+0.06(+0.71%)
Mar 15, 2023	8.422	8.455	8.204	8.271	31,099,840	-0.31(-3.61%)
Mar 14, 2023	8.480	8.840	8.455	8.581	21,252,012	+0.25(+3.01%)
Mar 13, 2023	8.188	8.422	7.962	8.330	31,892,442	-0.01(-0.10%)
Mar 10, 2023	8.715	8.764	8.322	8.338	22,973,898	-0.40(-4.59%)
Mar 09, 2023	9.024	9.082	8.723	8.740	14,847,539	-0.30(-3.33%)
Mar 08, 2023	8.991	9.057	8.915	9.041	12,350,313	+0.18(+2.08%)
Mar 07, 2023	8.999	9.049	8.840	8.857	6,937,917	-0.11(-1.21%)
Mar 06, 2023	8.991	9.095	8.957	8.965	8,005,810	+0.01(+0.09%)
Mar 03, 2023	8.865	9.007	8.832	8.957	8,212,435	+0.13(+1.52%)
Mar 02, 2023	8.756	8.857	8.664	8.823	12,046,899	-0.03(-0.38%)
Mar 01, 2023	9.049	9.091	8.798	8.857	12,933,444	-0.23(-2.58%)
Feb 28, 2023	9.099	9.141	9.041	9.091	13,294,806	-0.02(-0.18%)
Feb 27, 2023	9.283	9.308	9.091	9.108	11,242,503	-0.08(-0.82%)
Feb 24, 2023	9.266	9.307	9.117	9.183	14,142,451	-0.18(-1.94%)
Feb 23, 2023	9.340	9.406	9.241	9.365	7,004,421	+0.06(+0.62%)
Feb 22, 2023	9.208	9.353	9.199	9.307	8,799,063	+0.11(+1.17%)
Feb 21, 2023	9.365	9.386	9.133	9.199	15,574,050	-0.22(-2.37%)
Feb 17, 2023	9.481	9.497	9.357	9.423	7,765,081	-0.07(-0.70%)
Feb 16, 2023	9.398	9.580	9.348	9.489	7,986,618	-0.01(-0.09%)
Feb 15, 2023	9.390	9.514	9.307	9.497	10,375,689	+0.06(+0.61%)
Feb 14, 2023	9.448	9.505	9.299	9.439	11,359,774	-0.02(-0.26%)
Feb 13, 2023	9.390	9.489	9.369	9.464	16,314,724	+0.07(+0.79%)
Feb 10, 2023	9.464	9.514	9.307	9.390	19,294,026	-0.09(-0.96%)
Feb 09, 2023	9.812	9.894	9.423	9.481	20,629,878	-0.22(-2.30%)
Feb 08, 2023	9.704	9.721	9.563	9.704	10,834,944	-0.01(-0.09%)
Feb 07, 2023	9.539	9.729	9.460	9.712	13,340,617	+0.19(+2.00%)
Feb 06, 2023	9.754	9.754	9.481	9.522	18,025,984	-0.37(-3.76%)
Feb 03, 2023	9.919	9.961	9.853	9.894	12,766,512	-0.15(-1.48%)
Feb 02, 2023	9.985	10.13	9.985	10.04	16,086,072	+0.16(+1.59%)
Feb 01, 2023	9.572	9.977	9.563	9.886	20,065,162	+0.29(+3.02%)
Jan 31, 2023	9.406	9.787	9.365	9.597	27,431,276	+0.26(+2.84%)
Jan 30, 2023	9.530	9.547	9.307	9.332	17,221,914	-0.23(-2.42%)
Jan 27, 2023	9.432	9.604	9.416	9.563	14,135,036	+0.15(+1.57%)
Jan 26, 2023	9.342	9.424	9.297	9.416	13,530,214	+0.10(+1.05%)
Jan 25, 2023	9.383	9.400	9.269	9.318	13,890,494	-0.10(-1.04%)
Jan 24, 2023	9.457	9.498	9.400	9.416	9,282,171	-0.07(-0.69%)
Jan 23, 2023	9.465	9.506	9.367	9.482	17,122,142	+0.04(+0.43%)
Jan 20, 2023	9.301	9.465	9.244	9.441	14,503,074	+0.13(+1.41%)
Jan 19, 2023	9.269	9.326	9.199	9.310	10,651,584	+0.01(+0.09%)
Jan 18, 2023	9.236	9.375	9.220	9.301	13,383,134	+0.12(+1.34%)
Jan 17, 2023	9.261	9.330	9.170	9.179	17,473,918	-0.07(-0.80%)
Jan 13, 2023	9.179	9.301	9.138	9.252	12,486,990	+0.02(+0.18%)
Jan 12, 2023	9.203	9.326	9.170	9.236	11,884,347	+0.11(+1.26%)
Jan 11, 2023	9.031	9.207	9.035	9.121	11,702,937	+0.13(+1.46%)
Jan 10, 2023	8.896	9.015	8.868	8.990	11,069,522	+0.09(+1.01%)
Jan 09, 2023	8.925	9.061	8.851	8.900	14,625,264	+0.02(+0.18%)
Jan 06, 2023	8.769	8.908	8.687	8.884	11,551,440	+0.19(+2.17%)
Jan 05, 2023	8.655	8.753	8.556	8.696	9,009,144	-0.01(-0.09%)
Jan 04, 2023	8.655	8.757	8.630	8.704	12,393,897	+0.14(+1.63%)
Jan 03, 2023	8.548	8.761	8.491	8.565	14,613,122	+0.09(+1.06%)
Dec 30, 2022	8.474	8.552	8.393	8.474	11,555,188	-0.11(-1.24%)
Dec 29, 2022	8.466	8.646	8.434	8.581	10,627,830	+0.16(+1.95%)
Dec 28, 2022	8.644	8.676	8.377	8.417	13,009,106	-0.23(-2.71%)
Dec 27, 2022	8.660	8.676	8.510	8.652	13,676,989	-0.02(-0.19%)
Dec 23, 2022	8.620	8.676	8.539	8.668	11,186,920	+0.05(+0.56%)
Dec 22, 2022	8.571	8.636	8.361	8.620	15,634,729	+0.06(+0.66%)
Dec 21, 2022	8.474	8.611	8.458	8.563	17,232,802	+0.20(+2.42%)
Dec 20, 2022	8.182	8.401	8.053	8.361	20,963,040	+0.12(+1.47%)
Dec 19, 2022	8.182	8.361	8.150	8.239	11,443,946	+0.03(+0.39%)
Dec 16, 2022	8.174	8.271	8.102	8.207	23,709,570	-0.08(-0.98%)
Dec 15, 2022	8.150	8.361	8.093	8.288	16,032,481	+0.08(+0.99%)
Dec 14, 2022	8.191	8.336	8.102	8.207	14,611,472	-0.02(-0.29%)
Dec 13, 2022	8.223	8.454	8.178	8.231	14,610,500	+0.21(+2.62%)
Dec 12, 2022	8.012	8.077	7.940	8.021	13,078,874	+0.01(+0.10%)
Dec 09, 2022	8.012	8.110	7.964	8.012	10,574,939	-0.02(-0.20%)
Dec 08, 2022	7.972	8.061	7.932	8.029	7,728,325	+0.07(+0.92%)
Dec 07, 2022	7.826	7.988	7.754	7.956	9,688,189	+0.11(+1.44%)
Dec 06, 2022	7.948	7.988	7.729	7.843	14,407,276	-0.11(-1.32%)
Dec 05, 2022	8.093	8.118	7.875	7.948	11,236,476	-0.15(-1.90%)
Dec 02, 2022	8.069	8.118	7.875	8.102	16,667,855	-0.05(-0.60%)
Dec 01, 2022	8.110	8.296	8.085	8.150	11,642,151	+0.06(+0.80%)
Nov 30, 2022	7.778	8.110	7.737	8.085	17,497,714	+0.23(+2.88%)
Nov 29, 2022	7.802	7.863	7.737	7.859	10,788,515	+0.06(+0.73%)
Nov 28, 2022	7.994	8.034	7.794	7.802	13,257,049	-0.21(-2.59%)
Nov 25, 2022	7.898	8.050	7.874	8.010	8,043,275	+0.14(+1.73%)
Nov 23, 2022	7.626	7.906	7.586	7.874	13,718,783	+0.28(+3.68%)
Nov 22, 2022	7.530	7.682	7.514	7.594	14,096,536	+0.08(+1.06%)
Nov 21, 2022	7.290	7.522	7.290	7.514	11,827,994	+0.22(+2.96%)
Nov 18, 2022	7.442	7.474	7.242	7.298	10,387,990	-0.07(-0.98%)
Nov 17, 2022	7.434	7.458	7.211	7.370	16,149,636	-0.19(-2.54%)
Nov 16, 2022	7.674	7.690	7.458	7.562	16,696,634	-0.10(-1.36%)
Nov 15, 2022	7.626	7.778	7.490	7.666	14,562,809	+0.18(+2.46%)
Nov 14, 2022	7.730	7.786	7.446	7.482	19,111,928	-0.22(-2.80%)
Nov 11, 2022	7.554	7.762	7.434	7.698	18,039,752	+0.14(+1.90%)
Nov 10, 2022	7.195	7.578	7.179	7.554	29,817,980	+0.66(+9.63%)
Nov 09, 2022	6.891	7.067	6.795	6.891	13,509,599	+0.05(+0.70%)
Nov 08, 2022	6.755	6.971	6.679	6.843	16,180,236	+0.10(+1.42%)
Nov 07, 2022	6.763	6.803	6.577	6.747	12,895,339	+0.07(+1.08%)
Nov 04, 2022	6.539	6.699	6.491	6.675	16,695,368	+0.24(+3.73%)
Nov 03, 2022	6.403	6.519	6.243	6.435	16,875,290	-0.09(-1.35%)
Nov 02, 2022	6.539	6.851	6.459	6.523	21,824,378	-0.05(-0.73%)
Nov 01, 2022	6.683	6.779	6.531	6.571	15,720,800	+0.00(+0.00%)
Oct 31, 2022	6.499	6.619	6.431	6.571	21,310,556	+0.03(+0.49%)
Oct 28, 2022	6.235	6.563	6.211	6.539	25,946,980	+0.33(+5.28%)
Oct 27, 2022	6.463	6.581	6.196	6.211	40,969,688	-0.02(-0.38%)
Oct 26, 2022	6.298	6.446	6.203	6.235	28,223,760	+0.01(+0.13%)
Oct 25, 2022	5.896	6.282	5.747	6.227	29,430,390	+0.23(+3.81%)
Oct 24, 2022	6.117	6.133	5.873	5.999	19,126,976	-0.09(-1.55%)
Oct 21, 2022	6.148	6.148	5.991	6.093	27,414,724	-0.07(-1.15%)
Oct 20, 2022	6.266	6.314	6.148	6.164	13,365,032	-0.06(-1.01%)
Oct 19, 2022	6.298	6.325	6.168	6.227	16,197,474	-0.14(-2.23%)
Oct 18, 2022	6.408	6.530	6.282	6.369	16,236,195	+0.10(+1.63%)
Oct 17, 2022	6.345	6.424	6.196	6.266	14,543,048	+0.06(+0.89%)
Oct 14, 2022	6.408	6.494	6.203	6.211	17,892,042	-0.12(-1.87%)
Oct 13, 2022	6.188	6.381	6.085	6.329	26,657,862	+0.03(+0.50%)
Oct 12, 2022	6.400	6.495	6.054	6.298	34,668,796	-0.13(-2.08%)
Oct 11, 2022	5.826	6.510	5.822	6.432	53,778,004	+0.63(+10.85%)
Oct 10, 2022	6.188	6.282	5.794	5.802	30,034,294	-0.39(-6.35%)
Oct 07, 2022	6.392	6.479	6.156	6.196	35,656,300	-0.26(-4.02%)
Oct 06, 2022	6.684	6.735	6.377	6.455	33,077,750	-0.24(-3.53%)
Oct 05, 2022	7.038	7.038	6.479	6.691	30,239,610	-0.48(-6.70%)
Oct 04, 2022	6.833	7.203	6.833	7.172	25,593,828	+0.46(+6.92%)
Oct 03, 2022	6.699	6.853	6.377	6.707	23,626,876	+0.08(+1.19%)
Sep 30, 2022	6.865	6.928	6.605	6.629	28,088,734	-0.20(-3.00%)
Sep 29, 2022	7.093	7.101	6.605	6.833	33,807,704	-0.33(-4.62%)
Sep 28, 2022	7.125	7.331	7.016	7.164	36,516,016	+0.11(+1.54%)
Sep 27, 2022	7.599	7.634	7.016	7.055	48,060,820	-0.42(-5.61%)
Sep 26, 2022	8.042	8.117	7.444	7.475	36,871,988	-0.62(-7.68%)
Sep 23, 2022	8.345	8.345	8.003	8.096	14,263,141	-0.27(-3.25%)
Sep 22, 2022	8.570	8.586	8.322	8.368	12,290,012	-0.20(-2.36%)
Sep 21, 2022	8.733	8.733	8.570	8.570	10,777,656	-0.12(-1.43%)
Sep 20, 2022	8.710	8.741	8.617	8.694	9,467,800	-0.06(-0.71%)
Sep 19, 2022	8.601	8.803	8.593	8.757	9,366,746	+0.02(+0.27%)
Sep 16, 2022	8.632	8.757	8.531	8.733	16,939,820	+0.04(+0.45%)
Sep 15, 2022	8.974	9.067	8.694	8.694	11,444,952	-0.28(-3.12%)
Sep 14, 2022	8.998	9.044	8.912	8.974	11,577,597	+0.00(+0.00%)
Sep 13, 2022	9.060	9.099	8.935	8.974	10,672,715	-0.23(-2.53%)
Sep 12, 2022	9.316	9.370	9.184	9.207	9,276,855	-0.05(-0.50%)
Sep 09, 2022	9.363	9.417	9.246	9.254	8,668,229	-0.09(-0.92%)
Sep 08, 2022	9.246	9.355	9.187	9.339	6,244,563	+0.08(+0.84%)
Sep 07, 2022	9.122	9.285	8.982	9.262	10,708,403	+0.13(+1.45%)
Sep 06, 2022	9.145	9.273	9.021	9.130	18,146,988	-0.02(-0.17%)
Sep 02, 2022	9.254	9.339	9.145	9.145	6,533,901	-0.05(-0.51%)
Sep 01, 2022	9.238	9.246	8.959	9.192	13,319,484	-0.09(-1.00%)
Aug 31, 2022	9.277	9.402	9.211	9.285	7,438,380	+0.01(+0.08%)
Aug 30, 2022	9.518	9.546	9.262	9.277	12,027,635	-0.19(-2.05%)
Aug 29, 2022	9.471	9.541	9.433	9.471	9,304,819	-0.05(-0.48%)
Aug 26, 2022	9.648	9.679	9.510	9.518	7,783,917	-0.12(-1.28%)
Aug 25, 2022	9.587	9.685	9.579	9.641	5,573,278	+0.10(+1.05%)
Aug 24, 2022	9.464	9.548	9.441	9.541	4,311,297	+0.06(+0.65%)
Aug 23, 2022	9.448	9.541	9.433	9.479	4,915,920	+0.08(+0.82%)
Aug 22, 2022	9.556	9.569	9.402	9.402	6,917,079	-0.22(-2.32%)
Aug 19, 2022	9.718	9.737	9.583	9.625	7,642,972	-0.13(-1.34%)
Aug 18, 2022	9.810	9.841	9.725	9.756	7,309,710	-0.03(-0.31%)
Aug 17, 2022	9.810	9.822	9.695	9.787	6,433,844	-0.06(-0.62%)
Aug 16, 2022	9.848	9.887	9.802	9.848	7,003,926	+0.01(+0.08%)
Aug 15, 2022	9.795	9.856	9.764	9.841	8,487,017	+0.01(+0.08%)
Aug 12, 2022	9.833	9.841	9.733	9.833	5,910,177	+0.08(+0.79%)
Aug 11, 2022	9.695	9.822	9.687	9.756	8,038,578	+0.11(+1.12%)
Aug 10, 2022	9.633	9.733	9.633	9.648	7,116,134	+0.08(+0.80%)
Aug 09, 2022	9.572	9.625	9.491	9.572	7,923,337	+0.02(+0.24%)
Aug 08, 2022	9.495	9.641	9.495	9.548	9,258,626	+0.12(+1.31%)
Aug 05, 2022	9.418	9.495	9.364	9.425	9,892,830	-0.05(-0.49%)
Aug 04, 2022	9.525	9.541	9.387	9.471	11,552,336	-0.05(-0.57%)
Aug 03, 2022	9.556	9.587	9.502	9.525	7,591,093	+0.06(+0.65%)
Aug 02, 2022	9.710	9.710	9.448	9.464	12,264,852	-0.28(-2.92%)
Aug 01, 2022	9.710	9.833	9.629	9.748	9,429,334	+0.05(+0.48%)
Jul 29, 2022	9.664	9.914	9.660	9.702	17,776,802	+0.03(+0.32%)
Jul 28, 2022	9.441	9.683	9.433	9.672	19,155,794	+0.22(+2.36%)
Jul 27, 2022	9.266	9.509	9.235	9.448	16,091,155	+0.21(+2.31%)
Jul 26, 2022	9.090	9.311	9.067	9.235	19,890,272	-0.11(-1.22%)
Jul 25, 2022	9.288	9.365	9.205	9.349	11,399,147	+0.09(+0.99%)
Jul 22, 2022	9.342	9.372	9.197	9.258	8,035,464	-0.05(-0.57%)
Jul 21, 2022	9.189	9.319	9.121	9.311	10,065,892	+0.08(+0.83%)
Jul 20, 2022	9.166	9.281	9.106	9.235	13,310,647	+0.09(+1.00%)
Jul 19, 2022	8.900	9.197	8.885	9.144	12,700,078	+0.30(+3.36%)
Jul 18, 2022	8.923	8.938	8.656	8.846	9,613,347	-0.06(-0.68%)
Jul 15, 2022	8.793	8.938	8.603	8.907	10,862,805	+0.20(+2.27%)
Jul 14, 2022	8.732	8.778	8.633	8.709	8,324,274	-0.13(-1.47%)
Jul 13, 2022	8.618	8.866	8.580	8.839	10,001,903	+0.14(+1.58%)
Jul 12, 2022	8.648	8.770	8.610	8.702	10,686,346	+0.06(+0.71%)
Jul 11, 2022	8.664	8.725	8.610	8.641	7,404,413	-0.06(-0.70%)
Jul 08, 2022	8.763	8.766	8.625	8.702	11,352,700	-0.05(-0.61%)
Jul 07, 2022	8.671	8.877	8.671	8.755	10,218,659	+0.10(+1.14%)
Jul 06, 2022	8.808	8.892	8.580	8.656	13,159,549	-0.19(-2.15%)
Jul 05, 2022	8.618	8.862	8.572	8.846	14,663,997	+0.10(+1.13%)
Jul 01, 2022	8.427	8.785	8.420	8.747	15,029,439	+0.31(+3.70%)
Jun 30, 2022	8.389	8.565	8.374	8.435	12,722,887	-0.06(-0.72%)
Jun 29, 2022	8.557	8.587	8.450	8.496	11,768,094	-0.10(-1.15%)
Jun 28, 2022	8.753	8.829	8.550	8.595	14,288,530	-0.13(-1.47%)
Jun 27, 2022	8.791	8.844	8.659	8.723	13,280,110	-0.02(-0.26%)
Jun 24, 2022	8.467	8.780	8.459	8.746	16,599,218	+0.32(+3.85%)
Jun 23, 2022	8.203	8.429	8.165	8.422	15,883,887	+0.25(+3.04%)
Jun 22, 2022	8.007	8.241	7.977	8.173	15,830,901	+0.09(+1.12%)
Jun 21, 2022	7.962	8.150	7.939	8.082	16,418,832	+0.23(+2.98%)
Jun 17, 2022	7.600	7.901	7.570	7.849	29,642,970	+0.29(+3.79%)
Jun 16, 2022	7.803	7.845	7.532	7.562	29,638,244	-0.48(-6.00%)
Jun 15, 2022	8.143	8.210	7.803	8.045	38,096,868	-0.06(-0.74%)
Jun 14, 2022	8.316	8.371	8.045	8.105	29,644,218	-0.20(-2.45%)
Jun 13, 2022	8.859	8.859	8.293	8.309	37,872,784	-0.70(-7.78%)
Jun 10, 2022	9.123	9.153	8.904	9.010	16,102,521	-0.18(-1.97%)
Jun 09, 2022	9.138	9.355	9.123	9.191	17,917,996	+0.15(+1.67%)
Jun 08, 2022	9.145	9.168	9.010	9.040	10,080,482	-0.13(-1.40%)
Jun 07, 2022	9.047	9.198	9.025	9.168	7,710,224	+0.09(+1.00%)
Jun 06, 2022	9.093	9.198	9.062	9.078	9,168,202	-0.02(-0.17%)
Jun 03, 2022	9.176	9.213	9.078	9.093	10,292,949	-0.10(-1.07%)
Jun 02, 2022	9.160	9.198	9.070	9.191	11,286,157	+0.02(+0.16%)
Jun 01, 2022	9.236	9.243	9.025	9.176	13,581,726	-0.05(-0.49%)
May 31, 2022	9.160	9.274	9.093	9.221	57,804,628	+0.02(+0.16%)
May 27, 2022	9.062	9.206	8.998	9.206	10,984,957	+0.17(+1.83%)
May 26, 2022	8.920	9.122	8.902	9.040	14,012,660	+0.17(+1.94%)
May 25, 2022	8.913	8.958	8.779	8.868	16,712,430	-0.03(-0.34%)
May 24, 2022	8.950	8.950	8.771	8.898	15,236,009	-0.06(-0.67%)
May 23, 2022	8.823	9.003	8.812	8.958	17,336,140	+0.18(+2.04%)
May 20, 2022	8.779	8.823	8.607	8.779	19,486,940	+0.03(+0.34%)
May 19, 2022	8.838	8.969	8.726	8.749	24,237,600	-0.13(-1.43%)
May 18, 2022	9.017	9.040	8.853	8.876	19,216,610	-0.16(-1.82%)
May 17, 2022	9.174	9.182	8.905	9.040	20,512,750	-0.13(-1.46%)
May 16, 2022	9.256	9.279	9.114	9.174	18,040,864	-0.07(-0.81%)
May 13, 2022	9.047	9.249	9.010	9.249	21,955,944	+0.21(+2.31%)
May 12, 2022	9.010	9.100	8.846	9.040	29,398,112	-0.02(-0.25%)
May 11, 2022	9.144	9.197	9.025	9.062	24,337,912	-0.07(-0.74%)
May 10, 2022	9.241	9.443	9.044	9.129	29,380,576	-0.02(-0.24%)
May 09, 2022	9.137	9.234	9.055	9.152	20,786,186	-0.11(-1.21%)
May 06, 2022	9.032	9.286	9.025	9.264	21,718,386	+0.20(+2.22%)
May 05, 2022	9.032	9.212	8.950	9.062	24,346,400	+0.01(+0.17%)
May 04, 2022	8.928	9.070	8.767	9.047	23,633,866	+0.10(+1.08%)
May 03, 2022	8.584	8.965	8.584	8.950	32,824,694	+0.59(+7.05%)
May 02, 2022	8.219	8.372	8.107	8.361	21,005,456	+0.16(+2.00%)
Apr 29, 2022	8.562	8.592	8.174	8.196	21,387,718	-0.37(-4.27%)
Apr 28, 2022	8.278	8.566	8.185	8.562	22,409,938	+0.37(+4.56%)
Apr 27, 2022	8.218	8.270	8.130	8.189	19,602,952	+0.01(+0.18%)
Apr 26, 2022	8.580	8.643	8.130	8.174	25,434,060	-0.44(-5.14%)
Apr 25, 2022	8.506	8.632	8.314	8.617	20,069,188	+0.06(+0.69%)
Apr 22, 2022	8.757	8.765	8.529	8.558	18,406,544	-0.21(-2.36%)
Apr 21, 2022	8.890	8.964	8.757	8.765	12,828,027	-0.09(-1.00%)
Apr 20, 2022	8.794	8.949	8.739	8.853	13,400,107	+0.10(+1.10%)
Apr 19, 2022	9.090	9.112	8.728	8.757	23,549,612	-0.31(-3.42%)
Apr 18, 2022	9.200	9.208	9.031	9.068	14,064,539	-0.15(-1.60%)
Apr 14, 2022	9.260	9.333	9.182	9.215	11,764,014	-0.04(-0.48%)
Apr 13, 2022	9.267	9.315	9.193	9.260	10,510,616	+0.01(+0.08%)
Apr 12, 2022	9.319	9.400	9.237	9.252	13,251,343	+0.03(+0.32%)
Apr 11, 2022	9.289	9.392	9.193	9.223	13,584,033	-0.08(-0.87%)
Apr 08, 2022	9.282	9.422	9.252	9.304	9,252,692	+0.04(+0.48%)
Apr 07, 2022	9.282	9.356	9.104	9.260	14,482,315	-0.03(-0.32%)
Apr 06, 2022	9.452	9.452	9.282	9.289	14,451,300	-0.19(-2.02%)
Apr 05, 2022	9.636	9.732	9.452	9.481	13,250,322	-0.18(-1.91%)
Apr 04, 2022	9.695	9.725	9.533	9.666	11,073,963	-0.06(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Sweetwater Reporter