Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	7.960	8.051	7.877	7.977	12,933,829	-0.07(-0.86%)
May 30, 2023	7.856	8.090	7.808	8.047	13,307,924	+0.24(+3.11%)
May 26, 2023	7.504	7.821	7.418	7.804	13,728,235	+0.31(+4.11%)
May 25, 2023	7.590	7.590	7.341	7.495	18,231,354	-0.10(-1.35%)
May 24, 2023	7.709	7.709	7.495	7.598	18,624,110	-0.12(-1.55%)
May 23, 2023	7.889	7.941	7.718	7.718	12,450,047	-0.14(-1.74%)
May 22, 2023	7.915	7.928	7.812	7.855	9,302,330	-0.03(-0.43%)
May 19, 2023	7.966	8.018	7.821	7.889	10,549,393	-0.06(-0.75%)
May 18, 2023	7.864	7.958	7.821	7.949	7,925,289	+0.08(+0.98%)
May 17, 2023	7.752	7.915	7.727	7.872	7,845,325	+0.15(+1.88%)
May 16, 2023	7.778	7.804	7.714	7.727	6,096,820	-0.09(-1.10%)
May 15, 2023	7.889	7.945	7.748	7.812	14,587,874	-0.04(-0.55%)
May 12, 2023	8.026	8.026	7.838	7.855	7,540,590	-0.15(-1.82%)
May 11, 2023	7.966	8.009	7.907	8.001	6,129,206	+0.00(+0.00%)
May 10, 2023	8.138	8.215	7.907	8.001	11,084,123	-0.02(-0.21%)
May 09, 2023	8.086	8.104	7.984	8.018	7,264,556	-0.12(-1.47%)
May 08, 2023	8.112	8.163	8.035	8.138	7,199,458	+0.03(+0.32%)
May 05, 2023	8.052	8.163	8.009	8.112	9,422,215	+0.19(+2.38%)
May 04, 2023	7.992	8.026	7.812	7.924	15,704,456	-0.14(-1.70%)
May 03, 2023	7.941	8.258	7.941	8.061	18,071,454	+0.15(+1.84%)
May 02, 2023	8.198	8.245	7.795	7.915	17,599,750	-0.28(-3.45%)
May 01, 2023	8.472	8.480	8.181	8.198	16,486,331	-0.29(-3.43%)
Apr 28, 2023	8.420	8.540	8.403	8.489	15,059,964	+0.11(+1.33%)
Apr 27, 2023	8.318	8.438	8.318	8.378	9,693,865	+0.10(+1.24%)
Apr 26, 2023	8.317	8.406	8.207	8.275	13,889,150	+0.03(+0.31%)
Apr 25, 2023	8.469	8.503	8.207	8.249	17,142,890	-0.25(-2.99%)
Apr 24, 2023	8.512	8.571	8.321	8.503	16,472,860	+0.00(+0.00%)
Apr 21, 2023	8.410	8.503	8.334	8.503	10,399,333	+0.06(+0.70%)
Apr 20, 2023	8.410	8.478	8.359	8.444	11,293,939	-0.02(-0.20%)
Apr 19, 2023	8.427	8.520	8.359	8.461	6,616,730	+0.00(+0.00%)
Apr 18, 2023	8.512	8.520	8.393	8.461	9,969,666	-0.06(-0.70%)
Apr 17, 2023	8.427	8.571	8.334	8.520	12,748,662	+0.09(+1.10%)
Apr 14, 2023	8.529	8.554	8.304	8.427	15,744,686	-0.08(-0.99%)
Apr 13, 2023	8.503	8.537	8.376	8.512	8,946,785	+0.04(+0.50%)
Apr 12, 2023	8.605	8.622	8.469	8.469	9,239,476	-0.03(-0.30%)
Apr 11, 2023	8.503	8.571	8.398	8.495	11,197,686	+0.02(+0.20%)
Apr 10, 2023	8.689	8.723	8.258	8.478	20,670,706	-0.23(-2.62%)
Apr 06, 2023	8.774	8.795	8.681	8.706	6,465,781	+0.00(+0.00%)
Apr 05, 2023	8.546	8.816	8.529	8.706	11,516,440	+0.12(+1.38%)
Apr 04, 2023	8.478	8.613	8.393	8.588	14,875,634	+0.14(+1.70%)
Apr 03, 2023	8.512	8.584	8.419	8.444	11,275,174	-0.08(-0.99%)
Mar 31, 2023	8.393	8.529	8.385	8.529	17,212,290	+0.14(+1.72%)
Mar 30, 2023	8.368	8.393	8.279	8.385	7,182,613	+0.08(+1.02%)
Mar 29, 2023	8.317	8.342	8.267	8.300	11,047,494	+0.06(+0.71%)
Mar 28, 2023	8.225	8.284	8.166	8.242	13,680,579	-0.03(-0.30%)
Mar 27, 2023	8.309	8.342	8.192	8.267	12,903,130	+0.08(+1.02%)
Mar 24, 2023	7.983	8.200	7.857	8.183	14,409,396	+0.13(+1.66%)
Mar 23, 2023	8.217	8.467	8.008	8.049	22,077,210	-0.11(-1.33%)
Mar 22, 2023	8.192	8.329	8.116	8.158	16,164,403	-0.08(-0.91%)
Mar 21, 2023	8.225	8.296	8.200	8.233	12,547,092	+0.14(+1.76%)
Mar 20, 2023	8.175	8.258	8.091	8.091	16,789,096	-0.05(-0.62%)
Mar 17, 2023	8.292	8.292	8.058	8.141	20,122,626	-0.18(-2.21%)
Mar 16, 2023	8.233	8.350	8.137	8.325	22,546,374	+0.06(+0.71%)
Mar 15, 2023	8.417	8.451	8.200	8.267	31,116,890	-0.31(-3.61%)
Mar 14, 2023	8.476	8.835	8.451	8.576	21,263,664	+0.25(+3.01%)
Mar 13, 2023	8.183	8.417	7.958	8.325	31,909,926	-0.01(-0.10%)
Mar 10, 2023	8.710	8.759	8.317	8.334	22,986,492	-0.40(-4.59%)
Mar 09, 2023	9.019	9.078	8.718	8.735	14,855,678	-0.30(-3.33%)
Mar 08, 2023	8.986	9.053	8.910	9.036	12,357,084	+0.18(+2.08%)
Mar 07, 2023	8.994	9.044	8.835	8.852	6,941,721	-0.11(-1.21%)
Mar 06, 2023	8.986	9.090	8.952	8.961	8,010,199	+0.01(+0.09%)
Mar 03, 2023	8.860	9.002	8.827	8.952	8,216,937	+0.13(+1.52%)
Mar 02, 2023	8.752	8.852	8.660	8.818	12,053,503	-0.03(-0.38%)
Mar 01, 2023	9.044	9.086	8.793	8.852	12,940,534	-0.23(-2.58%)
Feb 28, 2023	9.094	9.136	9.036	9.086	13,302,095	-0.02(-0.18%)
Feb 27, 2023	9.278	9.303	9.086	9.103	11,248,666	-0.08(-0.82%)
Feb 24, 2023	9.261	9.302	9.112	9.178	14,150,198	-0.18(-1.94%)
Feb 23, 2023	9.335	9.401	9.236	9.360	7,008,258	+0.06(+0.62%)
Feb 22, 2023	9.203	9.347	9.194	9.302	8,803,883	+0.11(+1.17%)
Feb 21, 2023	9.360	9.380	9.128	9.194	15,582,581	-0.22(-2.37%)
Feb 17, 2023	9.476	9.492	9.352	9.418	7,769,335	-0.07(-0.70%)
Feb 16, 2023	9.393	9.575	9.343	9.484	7,990,993	-0.01(-0.09%)
Feb 15, 2023	9.385	9.509	9.302	9.492	10,381,373	+0.06(+0.61%)
Feb 14, 2023	9.442	9.500	9.294	9.434	11,365,997	-0.02(-0.26%)
Feb 13, 2023	9.385	9.484	9.364	9.459	16,323,661	+0.07(+0.79%)
Feb 10, 2023	9.459	9.509	9.302	9.385	19,304,594	-0.09(-0.96%)
Feb 09, 2023	9.806	9.889	9.418	9.476	20,641,178	-0.22(-2.30%)
Feb 08, 2023	9.699	9.715	9.558	9.699	10,840,879	-0.01(-0.09%)
Feb 07, 2023	9.533	9.724	9.455	9.707	13,347,925	+0.19(+2.00%)
Feb 06, 2023	9.748	9.748	9.476	9.517	18,035,858	-0.37(-3.76%)
Feb 03, 2023	9.914	9.955	9.848	9.889	12,773,505	-0.15(-1.48%)
Feb 02, 2023	9.980	10.13	9.980	10.04	16,094,884	+0.16(+1.59%)
Feb 01, 2023	9.567	9.972	9.558	9.881	20,076,152	+0.29(+3.02%)
Jan 31, 2023	9.401	9.781	9.360	9.591	27,446,302	+0.26(+2.84%)
Jan 30, 2023	9.525	9.542	9.302	9.327	17,231,348	-0.23(-2.42%)
Jan 27, 2023	9.427	9.599	9.411	9.558	14,142,780	+0.15(+1.57%)
Jan 26, 2023	9.337	9.419	9.292	9.411	13,537,627	+0.10(+1.05%)
Jan 25, 2023	9.378	9.395	9.264	9.313	13,898,067	-0.10(-1.04%)
Jan 24, 2023	9.452	9.493	9.395	9.411	9,287,257	-0.07(-0.69%)
Jan 23, 2023	9.460	9.501	9.362	9.476	17,131,524	+0.04(+0.43%)
Jan 20, 2023	9.296	9.460	9.239	9.435	14,511,020	+0.13(+1.41%)
Jan 19, 2023	9.264	9.321	9.194	9.305	10,657,382	+0.01(+0.09%)
Jan 18, 2023	9.231	9.370	9.215	9.296	13,390,466	+0.12(+1.34%)
Jan 17, 2023	9.255	9.325	9.165	9.174	17,483,492	-0.07(-0.80%)
Jan 13, 2023	9.174	9.296	9.133	9.247	12,493,832	+0.02(+0.18%)
Jan 12, 2023	9.198	9.321	9.165	9.231	11,890,858	+0.11(+1.26%)
Jan 11, 2023	9.026	9.202	9.030	9.116	11,709,348	+0.13(+1.46%)
Jan 10, 2023	8.891	9.010	8.863	8.985	11,075,586	+0.09(+1.01%)
Jan 09, 2023	8.920	9.056	8.846	8.895	14,633,277	+0.02(+0.18%)
Jan 06, 2023	8.764	8.904	8.683	8.879	11,557,769	+0.19(+2.17%)
Jan 05, 2023	8.650	8.748	8.552	8.691	9,014,080	-0.01(-0.09%)
Jan 04, 2023	8.650	8.752	8.625	8.699	12,400,687	+0.14(+1.63%)
Jan 03, 2023	8.543	8.756	8.486	8.560	14,621,128	+0.09(+1.06%)
Dec 30, 2022	8.470	8.548	8.388	8.470	11,561,519	-0.11(-1.24%)
Dec 29, 2022	8.462	8.642	8.429	8.576	10,633,652	+0.16(+1.95%)
Dec 28, 2022	8.639	8.671	8.372	8.413	13,016,235	-0.23(-2.71%)
Dec 27, 2022	8.655	8.671	8.506	8.647	13,684,484	-0.02(-0.19%)
Dec 23, 2022	8.615	8.671	8.534	8.663	11,193,051	+0.05(+0.56%)
Dec 22, 2022	8.566	8.631	8.356	8.615	15,643,297	+0.06(+0.66%)
Dec 21, 2022	8.469	8.607	8.453	8.558	17,242,244	+0.20(+2.42%)
Dec 20, 2022	8.178	8.396	8.049	8.356	20,974,528	+0.12(+1.47%)
Dec 19, 2022	8.178	8.356	8.146	8.235	11,450,217	+0.03(+0.39%)
Dec 16, 2022	8.170	8.267	8.097	8.202	23,722,562	-0.08(-0.98%)
Dec 15, 2022	8.146	8.356	8.089	8.283	16,041,266	+0.08(+0.99%)
Dec 14, 2022	8.186	8.332	8.097	8.202	14,619,479	-0.02(-0.29%)
Dec 13, 2022	8.218	8.449	8.174	8.227	14,618,507	+0.21(+2.62%)
Dec 12, 2022	8.008	8.073	7.935	8.016	13,086,041	+0.01(+0.10%)
Dec 09, 2022	8.008	8.105	7.960	8.008	10,580,734	-0.02(-0.20%)
Dec 08, 2022	7.968	8.057	7.927	8.024	7,732,560	+0.07(+0.92%)
Dec 07, 2022	7.822	7.984	7.749	7.951	9,693,498	+0.11(+1.44%)
Dec 06, 2022	7.943	7.984	7.725	7.838	14,415,172	-0.11(-1.32%)
Dec 05, 2022	8.089	8.113	7.871	7.943	11,242,634	-0.15(-1.90%)
Dec 02, 2022	8.065	8.113	7.871	8.097	16,676,989	-0.05(-0.60%)
Dec 01, 2022	8.105	8.291	8.081	8.146	11,648,531	+0.06(+0.80%)
Nov 30, 2022	7.774	8.105	7.733	8.081	17,507,304	+0.23(+2.88%)
Nov 29, 2022	7.798	7.858	7.733	7.854	10,794,427	+0.06(+0.73%)
Nov 28, 2022	7.990	8.030	7.790	7.798	13,264,311	-0.21(-2.59%)
Nov 25, 2022	7.894	8.045	7.870	8.006	8,047,682	+0.14(+1.73%)
Nov 23, 2022	7.622	7.902	7.582	7.870	13,726,299	+0.28(+3.68%)
Nov 22, 2022	7.526	7.678	7.510	7.590	14,104,259	+0.08(+1.06%)
Nov 21, 2022	7.286	7.518	7.286	7.510	11,834,473	+0.22(+2.96%)
Nov 18, 2022	7.438	7.470	7.239	7.294	10,393,681	-0.07(-0.98%)
Nov 17, 2022	7.430	7.454	7.207	7.366	16,158,483	-0.19(-2.54%)
Nov 16, 2022	7.670	7.686	7.454	7.558	16,705,780	-0.10(-1.36%)
Nov 15, 2022	7.622	7.774	7.486	7.662	14,570,787	+0.18(+2.46%)
Nov 14, 2022	7.726	7.782	7.442	7.478	19,122,398	-0.22(-2.80%)
Nov 11, 2022	7.550	7.758	7.430	7.694	18,049,634	+0.14(+1.90%)
Nov 10, 2022	7.191	7.574	7.175	7.550	29,834,314	+0.66(+9.63%)
Nov 09, 2022	6.887	7.063	6.791	6.887	13,517,000	+0.05(+0.70%)
Nov 08, 2022	6.751	6.967	6.675	6.839	16,189,100	+0.10(+1.42%)
Nov 07, 2022	6.759	6.799	6.573	6.743	12,902,403	+0.07(+1.08%)
Nov 04, 2022	6.535	6.695	6.487	6.671	16,704,514	+0.24(+3.73%)
Nov 03, 2022	6.400	6.515	6.240	6.432	16,884,534	-0.09(-1.35%)
Nov 02, 2022	6.535	6.847	6.456	6.519	21,836,334	-0.05(-0.73%)
Nov 01, 2022	6.679	6.775	6.527	6.567	15,729,412	+0.00(+0.00%)
Oct 31, 2022	6.495	6.615	6.428	6.567	21,322,230	+0.03(+0.49%)
Oct 28, 2022	6.232	6.559	6.208	6.535	25,961,194	+0.33(+5.28%)
Oct 27, 2022	6.460	6.578	6.192	6.208	40,992,136	-0.02(-0.38%)
Oct 26, 2022	6.294	6.443	6.200	6.231	28,239,226	+0.01(+0.13%)
Oct 25, 2022	5.893	6.279	5.744	6.224	29,446,516	+0.23(+3.81%)
Oct 24, 2022	6.113	6.129	5.870	5.995	19,137,456	-0.09(-1.55%)
Oct 21, 2022	6.145	6.145	5.988	6.090	27,429,744	-0.07(-1.15%)
Oct 20, 2022	6.263	6.310	6.145	6.161	13,372,355	-0.06(-1.01%)
Oct 19, 2022	6.294	6.322	6.165	6.224	16,206,349	-0.14(-2.23%)
Oct 18, 2022	6.405	6.527	6.279	6.365	16,245,092	+0.10(+1.63%)
Oct 17, 2022	6.342	6.420	6.192	6.263	14,551,017	+0.06(+0.89%)
Oct 14, 2022	6.405	6.490	6.200	6.208	17,901,846	-0.12(-1.87%)
Oct 13, 2022	6.184	6.377	6.082	6.326	26,672,468	+0.03(+0.50%)
Oct 12, 2022	6.397	6.491	6.051	6.294	34,687,792	-0.13(-2.08%)
Oct 11, 2022	5.822	6.507	5.818	6.428	53,807,472	+0.63(+10.85%)
Oct 10, 2022	6.184	6.279	5.791	5.799	30,050,750	-0.39(-6.35%)
Oct 07, 2022	6.389	6.475	6.153	6.192	35,675,840	-0.26(-4.02%)
Oct 06, 2022	6.680	6.731	6.373	6.452	33,095,876	-0.24(-3.53%)
Oct 05, 2022	7.034	7.034	6.475	6.688	30,256,180	-0.48(-6.70%)
Oct 04, 2022	6.829	7.199	6.829	7.168	25,607,852	+0.46(+6.92%)
Oct 03, 2022	6.696	6.849	6.373	6.704	23,639,822	+0.08(+1.19%)
Sep 30, 2022	6.861	6.924	6.601	6.625	28,104,124	-0.20(-3.00%)
Sep 29, 2022	7.089	7.097	6.601	6.829	33,826,232	-0.33(-4.62%)
Sep 28, 2022	7.121	7.327	7.012	7.160	36,536,028	+0.11(+1.54%)
Sep 27, 2022	7.595	7.630	7.012	7.051	48,087,156	-0.42(-5.61%)
Sep 26, 2022	8.037	8.113	7.439	7.471	36,892,196	-0.62(-7.68%)
Sep 23, 2022	8.340	8.340	7.999	8.092	14,270,958	-0.27(-3.25%)
Sep 22, 2022	8.565	8.581	8.317	8.364	12,296,747	-0.20(-2.36%)
Sep 21, 2022	8.729	8.729	8.565	8.565	10,783,563	-0.12(-1.43%)
Sep 20, 2022	8.705	8.736	8.612	8.690	9,472,989	-0.06(-0.71%)
Sep 19, 2022	8.597	8.798	8.589	8.752	9,371,879	+0.02(+0.27%)
Sep 16, 2022	8.628	8.752	8.527	8.729	16,949,102	+0.04(+0.45%)
Sep 15, 2022	8.969	9.062	8.690	8.690	11,451,224	-0.28(-3.12%)
Sep 14, 2022	8.993	9.039	8.907	8.969	11,583,942	+0.00(+0.00%)
Sep 13, 2022	9.055	9.094	8.930	8.969	10,678,564	-0.23(-2.53%)
Sep 12, 2022	9.311	9.365	9.179	9.202	9,281,939	-0.05(-0.50%)
Sep 09, 2022	9.358	9.412	9.241	9.249	8,672,979	-0.09(-0.92%)
Sep 08, 2022	9.241	9.350	9.182	9.334	6,247,985	+0.08(+0.84%)
Sep 07, 2022	9.117	9.280	8.977	9.257	10,714,271	+0.13(+1.45%)
Sep 06, 2022	9.140	9.268	9.016	9.125	18,156,932	-0.02(-0.17%)
Sep 02, 2022	9.249	9.334	9.140	9.140	6,537,482	-0.05(-0.51%)
Sep 01, 2022	9.233	9.241	8.954	9.187	13,326,783	-0.09(-1.00%)
Aug 31, 2022	9.272	9.396	9.206	9.280	7,442,456	+0.01(+0.08%)
Aug 30, 2022	9.513	9.541	9.257	9.272	12,034,226	-0.19(-2.05%)
Aug 29, 2022	9.466	9.536	9.428	9.466	9,309,918	-0.05(-0.49%)
Aug 26, 2022	9.643	9.674	9.505	9.512	7,788,181	-0.12(-1.28%)
Aug 25, 2022	9.582	9.680	9.574	9.635	5,576,331	+0.10(+1.05%)
Aug 24, 2022	9.459	9.543	9.436	9.536	4,313,659	+0.06(+0.65%)
Aug 23, 2022	9.443	9.536	9.428	9.474	4,918,614	+0.08(+0.82%)
Aug 22, 2022	9.551	9.563	9.397	9.397	6,920,869	-0.22(-2.32%)
Aug 19, 2022	9.712	9.732	9.578	9.620	7,647,159	-0.13(-1.34%)
Aug 18, 2022	9.805	9.835	9.720	9.751	7,313,715	-0.03(-0.31%)
Aug 17, 2022	9.805	9.816	9.689	9.782	6,437,369	-0.06(-0.63%)
Aug 16, 2022	9.843	9.882	9.797	9.843	7,007,763	+0.01(+0.08%)
Aug 15, 2022	9.789	9.851	9.759	9.835	8,491,667	+0.01(+0.08%)
Aug 12, 2022	9.828	9.835	9.728	9.828	5,913,415	+0.08(+0.79%)
Aug 11, 2022	9.689	9.816	9.682	9.751	8,042,982	+0.11(+1.12%)
Aug 10, 2022	9.628	9.728	9.628	9.643	7,120,034	+0.08(+0.80%)
Aug 09, 2022	9.566	9.620	9.486	9.566	7,927,678	+0.02(+0.24%)
Aug 08, 2022	9.489	9.635	9.489	9.543	9,263,699	+0.12(+1.31%)
Aug 05, 2022	9.412	9.489	9.359	9.420	9,898,251	-0.05(-0.49%)
Aug 04, 2022	9.520	9.536	9.382	9.466	11,558,665	-0.05(-0.57%)
Aug 03, 2022	9.551	9.582	9.497	9.520	7,595,253	+0.06(+0.65%)
Aug 02, 2022	9.705	9.705	9.443	9.459	12,271,572	-0.28(-2.92%)
Aug 01, 2022	9.705	9.828	9.624	9.743	9,434,500	+0.05(+0.48%)
Jul 29, 2022	9.659	9.908	9.655	9.697	17,786,542	+0.03(+0.32%)
Jul 28, 2022	9.436	9.678	9.428	9.666	19,166,290	+0.22(+2.36%)
Jul 27, 2022	9.260	9.504	9.230	9.443	16,099,971	+0.21(+2.31%)
Jul 26, 2022	9.085	9.306	9.062	9.230	19,901,170	-0.11(-1.22%)
Jul 25, 2022	9.283	9.359	9.200	9.344	11,405,392	+0.09(+0.99%)
Jul 22, 2022	9.337	9.367	9.192	9.253	8,039,866	-0.05(-0.57%)
Jul 21, 2022	9.184	9.314	9.116	9.306	10,071,407	+0.08(+0.83%)
Jul 20, 2022	9.161	9.276	9.101	9.230	13,317,939	+0.09(+1.00%)
Jul 19, 2022	8.895	9.192	8.880	9.139	12,707,036	+0.30(+3.36%)
Jul 18, 2022	8.918	8.933	8.651	8.842	9,618,614	-0.06(-0.68%)
Jul 15, 2022	8.788	8.933	8.598	8.903	10,868,756	+0.20(+2.27%)
Jul 14, 2022	8.727	8.773	8.628	8.705	8,328,834	-0.13(-1.47%)
Jul 13, 2022	8.613	8.861	8.575	8.834	10,007,383	+0.14(+1.58%)
Jul 12, 2022	8.644	8.765	8.606	8.697	10,692,201	+0.06(+0.71%)
Jul 11, 2022	8.659	8.720	8.606	8.636	7,408,469	-0.06(-0.70%)
Jul 08, 2022	8.758	8.762	8.621	8.697	11,358,920	-0.05(-0.61%)
Jul 07, 2022	8.666	8.872	8.666	8.750	10,224,257	+0.10(+1.14%)
Jul 06, 2022	8.804	8.887	8.575	8.651	13,166,758	-0.19(-2.15%)
Jul 05, 2022	8.613	8.857	8.567	8.842	14,672,031	+0.10(+1.13%)
Jul 01, 2022	8.423	8.781	8.415	8.743	15,037,673	+0.31(+3.70%)
Jun 30, 2022	8.385	8.560	8.369	8.430	12,729,858	-0.06(-0.72%)
Jun 29, 2022	8.552	8.583	8.446	8.491	11,774,542	-0.10(-1.15%)
Jun 28, 2022	8.749	8.824	8.545	8.590	14,296,359	-0.13(-1.47%)
Jun 27, 2022	8.786	8.839	8.654	8.718	13,287,386	-0.02(-0.26%)
Jun 24, 2022	8.462	8.775	8.455	8.741	16,608,313	+0.32(+3.85%)
Jun 23, 2022	8.198	8.425	8.161	8.417	15,892,591	+0.25(+3.04%)
Jun 22, 2022	8.003	8.236	7.972	8.168	15,839,575	+0.09(+1.12%)
Jun 21, 2022	7.957	8.146	7.935	8.078	16,427,828	+0.23(+2.98%)
Jun 17, 2022	7.596	7.897	7.565	7.844	29,659,212	+0.29(+3.79%)
Jun 16, 2022	7.799	7.841	7.528	7.558	29,654,484	-0.48(-6.00%)
Jun 15, 2022	8.138	8.206	7.799	8.040	38,117,744	-0.06(-0.74%)
Jun 14, 2022	8.311	8.366	8.040	8.101	29,660,462	-0.20(-2.45%)
Jun 13, 2022	8.854	8.854	8.289	8.304	37,893,532	-0.70(-7.78%)
Jun 10, 2022	9.118	9.148	8.899	9.005	16,111,344	-0.18(-1.97%)
Jun 09, 2022	9.133	9.350	9.118	9.186	17,927,814	+0.15(+1.67%)
Jun 08, 2022	9.140	9.163	9.005	9.035	10,086,005	-0.13(-1.40%)
Jun 07, 2022	9.042	9.193	9.020	9.163	7,714,448	+0.09(+1.00%)
Jun 06, 2022	9.088	9.193	9.057	9.073	9,173,225	-0.02(-0.17%)
Jun 03, 2022	9.171	9.208	9.073	9.088	10,298,588	-0.10(-1.07%)
Jun 02, 2022	9.155	9.193	9.065	9.186	11,292,341	+0.02(+0.16%)

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

Plymouth, IN (46563)

Today

Tonight

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services