Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	9.395	9.521	9.328	9.403	7,345,303	+0.01(+0.08%)
Aug 30, 2022	9.639	9.667	9.379	9.395	11,877,133	-0.20(-2.05%)
Aug 29, 2022	9.592	9.662	9.553	9.592	9,188,388	-0.05(-0.49%)
Aug 26, 2022	9.771	9.802	9.630	9.638	7,686,516	-0.12(-1.28%)
Aug 25, 2022	9.708	9.808	9.701	9.763	5,503,539	+0.10(+1.05%)
Aug 24, 2022	9.584	9.669	9.560	9.662	4,257,349	+0.06(+0.65%)
Aug 23, 2022	9.568	9.662	9.553	9.599	4,854,407	+0.08(+0.82%)
Aug 22, 2022	9.677	9.690	9.521	9.521	6,830,525	-0.23(-2.32%)
Aug 19, 2022	9.841	9.860	9.704	9.747	7,547,335	-0.13(-1.34%)
Aug 18, 2022	9.934	9.966	9.849	9.880	7,218,244	-0.03(-0.31%)
Aug 17, 2022	9.934	9.946	9.817	9.911	6,353,337	-0.06(-0.63%)
Aug 16, 2022	9.973	10.01	9.927	9.973	6,916,285	+0.01(+0.08%)
Aug 15, 2022	9.919	9.981	9.888	9.966	8,380,818	+0.01(+0.08%)
Aug 12, 2022	9.958	9.966	9.856	9.958	5,836,222	+0.08(+0.79%)
Aug 11, 2022	9.817	9.946	9.810	9.880	7,937,991	+0.11(+1.12%)
Aug 10, 2022	9.755	9.856	9.755	9.771	7,027,090	+0.08(+0.80%)
Aug 09, 2022	9.693	9.747	9.611	9.693	7,824,192	+0.02(+0.24%)
Aug 08, 2022	9.615	9.763	9.615	9.669	9,142,772	+0.12(+1.31%)
Aug 05, 2022	9.537	9.615	9.482	9.545	9,769,041	-0.05(-0.49%)
Aug 04, 2022	9.646	9.662	9.506	9.592	11,407,781	-0.05(-0.57%)
Aug 03, 2022	9.677	9.708	9.623	9.646	7,496,106	+0.06(+0.65%)
Aug 02, 2022	9.833	9.833	9.568	9.584	12,111,381	-0.29(-2.92%)
Aug 01, 2022	9.833	9.958	9.751	9.872	9,311,344	+0.05(+0.48%)
Jul 29, 2022	9.786	10.04	9.782	9.825	17,554,360	+0.03(+0.32%)
Jul 28, 2022	9.560	9.806	9.553	9.794	18,916,098	+0.23(+2.36%)
Jul 27, 2022	9.383	9.630	9.352	9.568	15,889,805	+0.22(+2.31%)
Jul 26, 2022	9.205	9.429	9.182	9.352	19,641,384	-0.12(-1.22%)
Jul 25, 2022	9.406	9.483	9.321	9.468	11,256,509	+0.09(+0.99%)
Jul 22, 2022	9.460	9.491	9.313	9.375	7,934,916	-0.05(-0.57%)
Jul 21, 2022	9.306	9.437	9.236	9.429	9,939,937	+0.08(+0.83%)
Jul 20, 2022	9.283	9.398	9.221	9.352	13,144,090	+0.09(+1.00%)
Jul 19, 2022	9.013	9.313	8.997	9.259	12,541,161	+0.30(+3.36%)
Jul 18, 2022	9.036	9.051	8.766	8.959	9,493,055	-0.06(-0.68%)
Jul 15, 2022	8.905	9.051	8.712	9.020	10,726,878	+0.20(+2.27%)
Jul 14, 2022	8.843	8.889	8.742	8.820	8,220,112	-0.13(-1.47%)
Jul 13, 2022	8.727	8.978	8.688	8.951	9,876,749	+0.14(+1.58%)
Jul 12, 2022	8.758	8.881	8.719	8.812	10,552,627	+0.06(+0.71%)
Jul 11, 2022	8.773	8.835	8.719	8.750	7,311,761	-0.06(-0.70%)
Jul 08, 2022	8.874	8.878	8.735	8.812	11,210,644	-0.05(-0.61%)
Jul 07, 2022	8.781	8.989	8.781	8.866	10,090,792	+0.10(+1.14%)
Jul 06, 2022	8.920	9.005	8.688	8.766	12,994,883	-0.19(-2.15%)
Jul 05, 2022	8.727	8.974	8.681	8.959	14,480,506	+0.10(+1.13%)
Jul 01, 2022	8.534	8.897	8.526	8.858	14,841,375	+0.32(+3.70%)
Jun 30, 2022	8.496	8.673	8.480	8.542	12,563,685	-0.06(-0.72%)
Jun 29, 2022	8.665	8.696	8.557	8.604	11,620,840	-0.10(-1.15%)
Jun 28, 2022	8.864	8.941	8.658	8.704	14,109,737	-0.13(-1.47%)
Jun 27, 2022	8.902	8.956	8.769	8.834	13,113,935	-0.02(-0.26%)
Jun 24, 2022	8.574	8.891	8.566	8.857	16,391,511	+0.33(+3.85%)
Jun 23, 2022	8.307	8.536	8.269	8.528	15,685,131	+0.25(+3.04%)
Jun 22, 2022	8.108	8.345	8.078	8.276	15,632,808	+0.09(+1.12%)
Jun 21, 2022	8.063	8.253	8.040	8.185	16,213,382	+0.24(+2.98%)
Jun 17, 2022	7.696	8.001	7.666	7.948	29,272,046	+0.29(+3.79%)
Jun 16, 2022	7.902	7.945	7.627	7.658	29,267,380	-0.49(-6.00%)
Jun 15, 2022	8.246	8.315	7.902	8.147	37,620,160	-0.06(-0.74%)
Jun 14, 2022	8.421	8.477	8.147	8.208	29,273,280	-0.21(-2.45%)
Jun 13, 2022	8.971	8.971	8.399	8.414	37,398,880	-0.71(-7.78%)
Jun 10, 2022	9.238	9.269	9.017	9.124	15,901,029	-0.18(-1.97%)
Jun 09, 2022	9.254	9.473	9.238	9.307	17,693,786	+0.15(+1.67%)
Jun 08, 2022	9.261	9.284	9.124	9.154	9,954,344	-0.13(-1.40%)
Jun 07, 2022	9.162	9.315	9.139	9.284	7,613,745	+0.09(+1.00%)
Jun 06, 2022	9.208	9.315	9.177	9.193	9,053,480	-0.02(-0.17%)
Jun 03, 2022	9.292	9.330	9.193	9.208	10,164,152	-0.10(-1.07%)
Jun 02, 2022	9.277	9.315	9.185	9.307	11,144,933	+0.02(+0.16%)
Jun 01, 2022	9.353	9.361	9.139	9.292	13,411,777	-0.05(-0.49%)
May 31, 2022	9.277	9.391	9.208	9.338	57,081,312	+0.02(+0.16%)
May 27, 2022	9.177	9.322	9.112	9.322	10,847,502	+0.17(+1.83%)
May 26, 2022	9.033	9.238	9.015	9.154	13,837,320	+0.17(+1.94%)
May 25, 2022	9.026	9.071	8.890	8.981	16,503,308	-0.03(-0.34%)
May 24, 2022	9.064	9.064	8.882	9.011	15,045,361	-0.06(-0.67%)
May 23, 2022	8.935	9.117	8.924	9.071	17,119,212	+0.18(+2.04%)
May 20, 2022	8.890	8.935	8.716	8.890	19,243,100	+0.03(+0.34%)
May 19, 2022	8.950	9.083	8.837	8.860	23,934,316	-0.13(-1.43%)
May 18, 2022	9.132	9.154	8.965	8.988	18,976,154	-0.17(-1.82%)
May 17, 2022	9.290	9.298	9.018	9.154	20,256,074	-0.14(-1.46%)
May 16, 2022	9.374	9.396	9.230	9.290	17,815,118	-0.08(-0.81%)
May 13, 2022	9.162	9.366	9.124	9.366	21,681,210	+0.21(+2.31%)
May 12, 2022	9.124	9.215	8.958	9.154	29,030,252	-0.02(-0.25%)
May 11, 2022	9.260	9.313	9.139	9.177	24,033,372	-0.07(-0.74%)
May 10, 2022	9.358	9.563	9.158	9.245	29,012,936	-0.02(-0.24%)
May 09, 2022	9.253	9.351	9.169	9.268	20,526,088	-0.11(-1.21%)
May 06, 2022	9.147	9.404	9.139	9.381	21,446,624	+0.20(+2.22%)
May 05, 2022	9.147	9.328	9.064	9.177	24,041,754	+0.02(+0.17%)
May 04, 2022	9.041	9.185	8.878	9.162	23,338,136	+0.10(+1.08%)
May 03, 2022	8.693	9.079	8.693	9.064	32,413,960	+0.60(+7.05%)
May 02, 2022	8.323	8.478	8.209	8.466	20,742,614	+0.17(+2.00%)
Apr 29, 2022	8.671	8.701	8.277	8.300	21,120,094	-0.37(-4.27%)
Apr 28, 2022	8.383	8.674	8.289	8.671	22,129,522	+0.38(+4.56%)
Apr 27, 2022	8.323	8.375	8.233	8.293	19,357,660	+0.01(+0.18%)
Apr 26, 2022	8.689	8.752	8.233	8.278	25,115,804	-0.45(-5.14%)
Apr 25, 2022	8.614	8.741	8.420	8.726	19,818,062	+0.06(+0.69%)
Apr 22, 2022	8.868	8.876	8.637	8.666	18,176,222	-0.21(-2.36%)
Apr 21, 2022	9.003	9.078	8.868	8.876	12,667,510	-0.09(-1.00%)
Apr 20, 2022	8.906	9.063	8.850	8.966	13,232,431	+0.10(+1.10%)
Apr 19, 2022	9.205	9.227	8.838	8.868	23,254,936	-0.31(-3.42%)
Apr 18, 2022	9.317	9.325	9.145	9.182	13,888,549	-0.15(-1.60%)
Apr 14, 2022	9.377	9.452	9.298	9.332	11,616,810	-0.04(-0.48%)
Apr 13, 2022	9.384	9.433	9.310	9.377	10,379,096	+0.01(+0.08%)
Apr 12, 2022	9.437	9.519	9.354	9.369	13,085,529	+0.03(+0.32%)
Apr 11, 2022	9.407	9.511	9.310	9.339	13,414,056	-0.08(-0.87%)
Apr 08, 2022	9.399	9.541	9.369	9.422	9,136,913	+0.04(+0.48%)
Apr 07, 2022	9.399	9.474	9.220	9.377	14,301,098	-0.03(-0.32%)
Apr 06, 2022	9.571	9.571	9.399	9.407	14,270,470	-0.19(-2.02%)
Apr 05, 2022	9.758	9.855	9.571	9.601	13,084,521	-0.19(-1.91%)
Apr 04, 2022	9.818	9.848	9.654	9.788	10,935,394	-0.06(-0.61%)
Apr 01, 2022	9.818	9.848	9.706	9.848	12,608,241	+0.05(+0.53%)
Mar 31, 2022	9.945	9.964	9.788	9.796	12,602,648	-0.10(-1.06%)
Mar 30, 2022	10.03	10.05	9.863	9.900	14,647,399	-0.15(-1.49%)
Mar 29, 2022	9.961	10.11	9.961	10.05	14,948,608	+0.13(+1.34%)
Mar 28, 2022	9.865	9.931	9.720	9.916	13,377,493	+0.08(+0.83%)
Mar 25, 2022	9.694	9.850	9.672	9.835	9,007,827	+0.16(+1.69%)
Mar 24, 2022	9.687	9.720	9.635	9.672	10,442,466	-0.01(-0.15%)
Mar 23, 2022	9.768	9.768	9.650	9.687	7,812,417	-0.09(-0.91%)
Mar 22, 2022	9.694	9.835	9.657	9.776	12,843,537	+0.13(+1.38%)
Mar 21, 2022	9.820	9.876	9.624	9.642	10,405,627	-0.15(-1.51%)
Mar 18, 2022	9.605	9.790	9.553	9.790	14,092,401	+0.13(+1.30%)
Mar 17, 2022	9.561	9.687	9.505	9.664	9,488,582	+0.06(+0.62%)
Mar 16, 2022	9.627	9.716	9.405	9.605	11,740,655	+0.04(+0.47%)
Mar 15, 2022	9.450	9.598	9.446	9.561	12,288,159	+0.10(+1.02%)
Mar 14, 2022	9.635	9.702	9.375	9.464	11,812,287	-0.16(-1.62%)
Mar 11, 2022	9.798	9.828	9.501	9.620	18,276,822	-0.20(-2.04%)
Mar 10, 2022	9.828		9.694	9.820	8,674,761	-0.06(-0.60%)
Mar 09, 2022	9.953	10.03	9.850	9.879	10,005,230	+0.05(+0.53%)
Mar 08, 2022	9.642	9.950	9.635	9.828	14,429,538	+0.20(+2.08%)
Mar 07, 2022	9.635	9.813	9.598	9.627	12,949,355	-0.05(-0.54%)
Mar 04, 2022	9.672	9.738	9.613	9.679	9,067,747	-0.05(-0.53%)
Mar 03, 2022	9.776	9.839	9.698	9.731	8,850,326	-0.04(-0.42%)
Mar 02, 2022	9.627	9.802	9.538	9.772	13,083,458	+0.14(+1.50%)
Mar 01, 2022	9.501	9.642	9.387	9.627	18,603,494	+0.06(+0.62%)
Feb 28, 2022	9.553	9.620	9.412	9.568	18,700,184	-0.08(-0.84%)
Feb 25, 2022	9.583	9.657	9.576	9.650	12,912,692	+0.16(+1.64%)
Feb 24, 2022	8.973	9.553	8.936	9.494	21,796,428	+0.13(+1.41%)
Feb 23, 2022	9.678	9.696	9.354	9.362	13,263,744	-0.26(-2.67%)
Feb 22, 2022	9.832	9.835	9.531	9.619	15,382,549	-0.25(-2.53%)
Feb 18, 2022				9.868	0	-0.05(-0.52%)
Feb 17, 2022	10.14	10.15	9.854	9.920	11,889,553	-0.24(-2.38%)
Feb 16, 2022	10.16	10.22	10.14	10.16	9,354,669	-0.01(-0.07%)
Feb 15, 2022	10.16	10.18	10.06	10.17	10,263,440	+0.10(+1.02%)
Feb 14, 2022	10.21	10.24	10.02	10.07	20,341,028	-0.25(-2.42%)
Feb 11, 2022	10.49	10.54	10.23	10.32	16,716,837	-0.15(-1.47%)
Feb 10, 2022	10.57	10.76	10.45	10.47	11,487,054	-0.12(-1.18%)
Feb 09, 2022	10.63	10.68	10.59	10.60	8,134,686	+0.01(+0.07%)
Feb 08, 2022	10.54	10.65	10.48	10.59	9,852,539	+0.07(+0.70%)
Feb 07, 2022	10.50	10.62	10.46	10.51	9,063,439	+0.06(+0.56%)
Feb 04, 2022	10.42	10.51	10.27	10.46	13,827,642	+0.02(+0.21%)
Feb 03, 2022	10.59		10.43	10.43	11,783,293	-0.19(-1.80%)
Feb 02, 2022	10.75	10.78	10.55	10.62	13,867,341	-0.15(-1.43%)
Feb 01, 2022	10.93	10.93	10.60	10.78	19,440,554	-0.15(-1.41%)
Jan 31, 2022	10.81	10.93		10.93	13,264,537	+0.10(+0.88%)
Jan 28, 2022	10.79	10.84	10.60	10.84	8,963,952	+0.05(+0.48%)
Jan 27, 2022	10.95	10.98	10.74	10.79	14,611,137	-0.05(-0.47%)
Jan 26, 2022	10.98	11.08	10.80	10.84	16,264,574	-0.09(-0.80%)
Jan 25, 2022	10.62	10.95	10.49	10.92	14,732,932	+0.20(+1.83%)
Jan 24, 2022	10.60	10.76	10.31	10.73	22,272,956	+0.00(+0.00%)
Jan 21, 2022	10.87	10.90	10.68	10.73	15,152,843	-0.16(-1.47%)
Jan 20, 2022	11.01	11.07	10.88	10.89	9,670,894	-0.08(-0.73%)
Jan 19, 2022	11.06	11.09	10.96	10.97	7,097,066	-0.08(-0.72%)
Jan 18, 2022	11.15	11.16	11.03	11.05	10,344,857	-0.10(-0.91%)
Jan 14, 2022				11.15	0	-0.07(-0.65%)
Jan 13, 2022	11.36	11.40	11.22	11.22	7,885,779	-0.11(-0.96%)
Jan 12, 2022	11.33	11.35	11.25	11.33	6,464,600	+0.00(+0.00%)
Jan 11, 2022	11.16	11.35	11.16	11.33	9,854,708	+0.16(+1.43%)
Jan 10, 2022	11.16	11.19	11.06	11.17	10,892,909	+0.03(+0.26%)
Jan 07, 2022	11.14	11.19	11.06	11.14	6,266,189	+0.07(+0.66%)
Jan 06, 2022	11.17	11.18	11.03	11.07	7,538,787	+0.03(+0.26%)
Jan 05, 2022	11.35	11.37	11.03	11.04	13,473,599	-0.29(-2.57%)
Jan 04, 2022	11.29	11.41	11.21	11.33	10,911,577	+0.07(+0.65%)
Jan 03, 2022	10.99	11.27	10.98	11.26	8,711,139	+0.31(+2.79%)
Dec 31, 2021	11.00	11.09	10.94	10.95	8,737,866	-0.12(-1.12%)
Dec 30, 2021	11.13	11.23	11.07	11.08	5,987,374	-0.04(-0.39%)
Dec 29, 2021	11.20	11.22	11.10	11.12	6,298,482	-0.07(-0.65%)
Dec 28, 2021	11.18	11.29	11.15	11.19	6,967,668	+0.01(+0.13%)
Dec 27, 2021	11.13	11.19	11.04	11.18	6,414,846	+0.06(+0.52%)
Dec 23, 2021	11.06	11.16	11.01	11.12	6,004,608	+0.11(+0.98%)
Dec 22, 2021	10.96	11.07	10.90	11.01	6,702,172	+0.06(+0.53%)
Dec 21, 2021	10.77	10.99	10.75	10.96	10,449,531	+0.29(+2.71%)
Dec 20, 2021	10.70	10.83	10.42	10.67	18,833,590	-0.17(-1.53%)
Dec 17, 2021	10.91	10.94	10.80	10.83	16,446,782	-0.09(-0.86%)
Dec 16, 2021	11.02	11.09	10.90	10.93	9,695,822	-0.04(-0.33%)
Dec 15, 2021	10.98	11.03	10.84	10.96	11,127,116	-0.01(-0.13%)
Dec 14, 2021	11.09	11.18	10.94	10.98	8,529,371	-0.11(-0.98%)
Dec 13, 2021	11.17	11.19	10.86	11.09	15,163,453	-0.20(-1.73%)
Dec 10, 2021	11.50	11.51	11.24	11.28	8,898,553	-0.17(-1.51%)
Dec 09, 2021	11.46	11.50	11.40	11.45	9,736,071	-0.03(-0.25%)
Dec 08, 2021	11.45	11.58	11.42	11.48	7,583,246	+0.03(+0.25%)
Dec 07, 2021	11.37	11.53	11.29	11.45	8,595,456	+0.14(+1.28%)
Dec 06, 2021	11.13	11.37	11.10	11.31	9,839,854	+0.23(+2.09%)
Dec 03, 2021	11.16	11.17	11.03	11.08	7,890,724	-0.09(-0.84%)
Dec 02, 2021	10.95	11.20	10.89	11.17	11,498,219	+0.26(+2.38%)
Dec 01, 2021	11.20	11.24	10.90	10.91	11,861,498	-0.14(-1.24%)
Nov 30, 2021	11.39	11.40	11.02	11.05	24,839,370	-0.39(-3.39%)
Nov 29, 2021	11.46	11.48	11.34	11.44	9,474,801	+0.03(+0.23%)
Nov 26, 2021	11.47	11.47	11.30	11.41	10,219,649	-0.09(-0.75%)
Nov 24, 2021	11.50	11.58	11.49	11.50	6,954,095	+0.01(+0.06%)
Nov 23, 2021	11.51	11.53	11.47	11.49	7,868,115	+0.02(+0.19%)
Nov 22, 2021	11.49	11.55	11.39	11.47	7,883,358	+0.01(+0.06%)
Nov 19, 2021	11.40	11.49	11.35	11.46	6,926,192	+0.02(+0.19%)
Nov 18, 2021	11.43	11.46	11.35	11.44	8,921,306	+0.01(+0.06%)
Nov 17, 2021	11.47	11.51	11.37	11.43	10,310,035	-0.07(-0.62%)
Nov 16, 2021	11.50	11.54	11.46	11.50	6,626,871	+0.01(+0.12%)
Nov 15, 2021	11.51	11.55	11.47	11.49	4,665,519	-0.01(-0.12%)
Nov 12, 2021	11.49	11.51	11.45	11.50	5,080,322	+0.03(+0.25%)
Nov 11, 2021	11.49	11.54	11.47	11.47	4,269,179	-0.11(-0.99%)
Nov 10, 2021	11.53		11.47	11.59	6,750,319	+0.06(+0.56%)
Nov 09, 2021	11.56	11.63	11.52	11.53	5,016,547	-0.04(-0.31%)
Nov 08, 2021	11.63	11.64	11.54	11.56	4,970,287	-0.07(-0.62%)
Nov 05, 2021	11.53	11.66	11.51	11.63	7,324,817	+0.15(+1.31%)
Nov 04, 2021	11.50	11.53	11.42	11.48	5,930,622	+0.01(+0.13%)
Nov 03, 2021	11.42	11.60	11.40	11.47	7,509,616	+0.04(+0.38%)
Nov 02, 2021	11.59	11.60	11.42	11.42	7,446,396	-0.18(-1.55%)
Nov 01, 2021	11.47	11.62	11.42	11.60	8,900,179	+0.19(+1.63%)
Oct 29, 2021	11.37	11.45		11.42	11,793,563	+0.09(+0.76%)
Oct 28, 2021	11.62		11.32	11.33	23,877,086	-0.32(-2.77%)
Oct 27, 2021	11.75	11.77	11.65	11.65	9,579,990	-0.10(-0.85%)
Oct 26, 2021	11.83			11.75	8,484,575	-0.02(-0.18%)
Oct 25, 2021	11.80	11.84	11.77	11.78	6,469,087	-0.01(-0.06%)
Oct 22, 2021	11.82		11.70	11.78	6,791,038	-0.04(-0.30%)
Oct 21, 2021	11.81	11.87	11.75	11.82	5,727,345	+0.01(+0.06%)
Oct 20, 2021	11.75	11.92	11.73	11.81	8,704,754	+0.06(+0.54%)
Oct 19, 2021	11.65	11.75	11.62	11.75	9,108,953	+0.11(+0.98%)
Oct 18, 2021	11.55	11.65	11.49	11.63	7,103,685	+0.09(+0.74%)
Oct 15, 2021	11.55	11.65	11.55	11.55	7,093,116	+0.02(+0.18%)
Oct 14, 2021	11.53	11.58	11.50	11.53	7,875,483	+0.04(+0.31%)
Oct 13, 2021	11.52	11.54	11.45	11.49	6,811,127	-0.04(-0.37%)
Oct 12, 2021	11.54	11.60	11.50	11.53	10,178,936	+0.02(+0.19%)
Oct 11, 2021	11.53	11.58	11.48	11.51	6,315,971	+0.04(+0.31%)
Oct 08, 2021	11.41	11.52	11.40	11.48	5,128,766	+0.07(+0.62%)
Oct 07, 2021	11.39	11.48	11.37	11.40	6,787,685	+0.05(+0.44%)
Oct 06, 2021	11.33	11.37	11.26	11.36	10,949,131	-0.07(-0.62%)
Oct 05, 2021	11.45	11.49	11.36	11.43	9,003,093	-0.01(-0.12%)
Oct 04, 2021	11.36	11.55	11.33	11.44	7,901,195	+0.12(+1.07%)
Oct 01, 2021	11.23	11.37	11.22	11.32	6,795,086	+0.09(+0.82%)
Sep 30, 2021	11.38	11.42	11.22	11.23	10,716,040	-0.14(-1.19%)
Sep 29, 2021	11.45	11.45	11.34	11.36	6,722,206	-0.04(-0.31%)
Sep 28, 2021	11.53	11.48	11.38	11.40	9,284,467	-0.08(-0.68%)
Sep 27, 2021	11.48	11.55	11.44	11.48	6,688,118	+0.06(+0.49%)
Sep 24, 2021	11.45	11.48	11.41	11.42	6,105,534	-0.04(-0.37%)
Sep 23, 2021	11.48	11.52	11.45	11.46	6,611,733	+0.01(+0.06%)
Sep 22, 2021	11.36	11.49	11.34	11.45	7,771,675	+0.13(+1.19%)
Sep 21, 2021	11.26	11.39	11.26	11.32	10,935,742	+0.08(+0.75%)
Sep 20, 2021	11.19	11.28	11.12	11.24	11,073,096	-0.06(-0.50%)
Sep 17, 2021	11.28	11.33	11.24	11.29	12,224,836	+0.01(+0.13%)
Sep 16, 2021	11.32	11.37	11.27	11.28	6,725,831	+0.00(+0.00%)
Sep 15, 2021	11.27	11.34	11.25	11.28	6,356,811	+0.02(+0.19%)
Sep 14, 2021	11.40	11.40	11.25	11.26	7,381,426	-0.11(-0.93%)
Sep 13, 2021	11.34	11.40	11.26	11.36	7,438,919	+0.05(+0.44%)
Sep 10, 2021	11.37	11.38	11.26	11.31	7,406,919	-0.01(-0.06%)
Sep 09, 2021	11.21	11.37	11.17	11.32	7,273,198	+0.11(+0.95%)
Sep 08, 2021	11.32	11.40	11.20	11.21	10,091,216	-0.08(-0.69%)
Sep 07, 2021	11.46	11.49	11.27	11.29	9,416,223	-0.14(-1.24%)
Sep 03, 2021	11.50	11.50	11.38	11.43	5,584,340	-0.03(-0.25%)
Sep 02, 2021	11.54	11.57	11.45	11.46	6,326,380	-0.07(-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

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Agnc Investment Corp (NQ: AGNC )

Historical Prices

Sections

Services

Poteau Daily News