Agnc Investment Corp (NQ: AGNC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.63	12.66	12.60	12.65	7,072,745	+0.02(+0.16%)
May 27, 2021	12.64	12.65	12.56	12.63	9,620,714	+0.03(+0.27%)
May 26, 2021	12.60	12.64	12.53	12.60	9,387,590	+0.03(+0.27%)
May 25, 2021	12.63	12.66	12.54	12.56	9,597,081	-0.03(-0.27%)
May 24, 2021	12.60	12.63	12.52	12.60	8,921,364	+0.05(+0.43%)
May 21, 2021	12.52	12.56	12.49	12.54	7,139,316	+0.05(+0.38%)
May 20, 2021	12.50	12.53	12.43	12.50	6,451,845	+0.00(+0.00%)
May 19, 2021	12.39	12.53	12.31	12.50	10,573,923	+0.05(+0.38%)
May 18, 2021	12.36	12.54	12.34	12.45	11,118,519	+0.10(+0.82%)
May 17, 2021	12.37	12.37	12.26	12.35	8,193,520	+0.02(+0.17%)
May 14, 2021	12.18	12.34	12.18	12.33	8,348,363	+0.23(+1.91%)
May 13, 2021	11.93	12.16	11.89	12.10	10,876,815	+0.28(+2.41%)
May 12, 2021	12.24	12.29	11.77	11.81	20,278,484	-0.45(-3.65%)
May 11, 2021	12.33	12.37	12.20	12.26	12,579,746	-0.14(-1.09%)
May 10, 2021	12.43	12.51	12.38	12.39	6,897,470	-0.03(-0.22%)
May 07, 2021	12.31	12.42	12.26	12.42	7,154,863	+0.07(+0.60%)
May 06, 2021	12.33	12.35	12.19	12.35	8,955,812	+0.05(+0.44%)
May 05, 2021	12.14	12.32	12.04	12.29	8,932,058	+0.16(+1.34%)
May 04, 2021	12.24	12.26	12.05	12.13	10,042,476	-0.07(-0.56%)
May 03, 2021	12.22	12.27	12.17	12.20	6,880,435	+0.04(+0.33%)
Apr 30, 2021	12.16	12.22	12.12	12.16	7,649,540	-0.01(-0.11%)
Apr 29, 2021	12.14	12.18	12.09	12.17	9,072,780	+0.07(+0.62%)
Apr 28, 2021	12.04	12.12	12.02	12.10	10,400,426	+0.14(+1.18%)
Apr 27, 2021	11.80	12.04	11.79	11.95	12,971,208	+0.26(+2.25%)
Apr 26, 2021	11.79	11.81	11.68	11.69	11,818,766	-0.07(-0.63%)
Apr 23, 2021	11.70	11.81	11.65	11.77	9,251,793	+0.05(+0.46%)
Apr 22, 2021	11.76	11.79	11.70	11.71	6,256,780	-0.03(-0.29%)
Apr 21, 2021	11.64	11.75	11.54	11.75	7,313,387	+0.08(+0.69%)
Apr 20, 2021	11.70	11.72	11.60	11.66	6,828,352	-0.01(-0.12%)
Apr 19, 2021	11.79	11.79	11.66	11.68	7,695,163	-0.09(-0.80%)
Apr 16, 2021	11.69	11.78	11.68	11.77	6,013,435	+0.10(+0.87%)
Apr 15, 2021	11.72	11.73	11.59	11.67	7,245,347	-0.01(-0.12%)
Apr 14, 2021	11.63	11.77	11.59	11.68	10,232,225	+0.09(+0.75%)
Apr 13, 2021	11.53	11.62	11.48	11.60	5,676,478	+0.03(+0.29%)
Apr 12, 2021	11.55	11.60	11.51	11.56	6,390,762	+0.07(+0.64%)
Apr 09, 2021	11.56	11.61	11.48	11.49	5,707,700	-0.07(-0.58%)
Apr 08, 2021	11.50	11.56	11.47	11.56	4,401,268	+0.03(+0.29%)
Apr 07, 2021	11.46	11.53	11.42	11.52	5,322,388	+0.07(+0.59%)
Apr 06, 2021	11.44	11.49	11.42	11.46	6,488,202	+0.01(+0.06%)
Apr 05, 2021	11.48	11.50	11.38	11.45	7,292,201	-0.01(-0.09%)
Apr 01, 2021	11.30	11.47	11.27	11.46	8,096,562	+0.17(+1.52%)
Mar 31, 2021	11.31	11.37	11.25	11.29	9,221,543	-0.09(-0.77%)
Mar 30, 2021	11.27	11.38	11.17	11.37	7,088,892	+0.17(+1.50%)
Mar 29, 2021	11.32	11.43	11.20	11.21	9,508,269	-0.17(-1.53%)
Mar 26, 2021	11.24	11.39	11.19	11.38	8,394,542	+0.15(+1.37%)
Mar 25, 2021	11.09	11.29	10.95	11.23	14,163,118	+0.16(+1.45%)
Mar 24, 2021	11.12	11.27	11.07	11.07	11,913,012	-0.01(-0.06%)
Mar 23, 2021	11.15	11.21	11.03	11.07	7,809,530	-0.07(-0.66%)
Mar 22, 2021	11.13	11.16	11.05	11.15	7,014,274	+0.05(+0.48%)
Mar 19, 2021	11.06	11.23	10.99	11.09	16,833,652	+0.06(+0.55%)
Mar 18, 2021	11.10	11.17	11.01	11.03	10,259,174	-0.12(-1.08%)
Mar 17, 2021	11.00	11.16	10.91	11.15	8,837,950	+0.13(+1.21%)
Mar 16, 2021	11.02	11.05	10.94	11.02	7,191,068	-0.03(-0.24%)
Mar 15, 2021	11.05	11.12	10.99	11.05	11,817,634	+0.03(+0.30%)
Mar 12, 2021	10.91	11.09	10.91	11.01	14,136,971	+0.11(+0.98%)
Mar 11, 2021	10.95	10.98	10.86	10.91	13,070,699	-0.06(-0.55%)
Mar 10, 2021	10.91	11.00	10.89	10.97	8,363,677	+0.03(+0.31%)
Mar 09, 2021	10.94	10.97	10.83	10.93	9,502,798	+0.01(+0.12%)
Mar 08, 2021	10.71	10.95	10.63	10.92	14,660,698	+0.29(+2.70%)
Mar 05, 2021	10.69	10.74	10.29	10.63	20,780,638	-0.01(-0.06%)
Mar 04, 2021	10.72	10.77	10.50	10.64	21,572,904	-0.05(-0.50%)
Mar 03, 2021	10.79	10.85	10.68	10.69	9,473,890	-0.10(-0.93%)
Mar 02, 2021	10.69	10.82	10.67	10.79	11,276,046	+0.12(+1.13%)
Mar 01, 2021	10.83	10.95	10.67	10.67	12,021,557	-0.05(-0.44%)
Feb 26, 2021	10.72	10.87	10.64	10.72	12,697,027	+0.03(+0.25%)
Feb 25, 2021	11.04	11.10	10.67	10.69	17,660,068	-0.31(-2.86%)
Feb 24, 2021	10.85	11.04	10.82	11.01	12,150,802	+0.17(+1.53%)
Feb 23, 2021	10.99	11.02	10.71	10.84	13,662,440	-0.12(-1.09%)
Feb 22, 2021	10.87	11.11	10.85	10.96	9,304,191	+0.03(+0.30%)
Feb 19, 2021	10.77	10.99	10.74	10.93	10,862,502	+0.24(+2.24%)
Feb 18, 2021	10.80	10.85	10.67	10.69	12,773,895	-0.14(-1.29%)
Feb 17, 2021	10.90	10.92	10.75	10.83	10,481,232	-0.08(-0.73%)
Feb 16, 2021	10.90	10.94	10.86	10.91	10,672,145	+0.05(+0.49%)
Feb 12, 2021	10.89	10.96	10.84	10.85	8,359,780	-0.01(-0.12%)
Feb 11, 2021	10.89	10.97	10.78	10.87	7,698,829	-0.01(-0.06%)
Feb 10, 2021	10.82	10.93	10.81	10.87	6,780,444	+0.06(+0.55%)
Feb 09, 2021	10.83	10.83	10.71	10.81	7,687,800	+0.01(+0.06%)
Feb 08, 2021	10.85	10.89	10.77	10.81	7,639,800	-0.01(-0.12%)
Feb 05, 2021	10.77	10.85	10.73	10.82	7,135,310	+0.09(+0.80%)
Feb 04, 2021	10.67	10.76	10.67	10.73	6,979,484	+0.05(+0.44%)
Feb 03, 2021	10.69	10.81	10.65	10.69	8,452,741	+0.01(+0.12%)
Feb 02, 2021	10.61	10.70	10.56	10.67	10,385,721	+0.13(+1.20%)
Feb 01, 2021	10.39	10.57	10.34	10.55	12,489,806	+0.19(+1.86%)
Jan 29, 2021	10.40	10.50	10.29	10.36	13,337,957	-0.15(-1.39%)
Jan 28, 2021	10.45	10.53	10.29	10.50	12,738,336	+0.10(+0.96%)
Jan 27, 2021	10.57	10.61	10.36	10.40	16,990,932	-0.24(-2.29%)
Jan 26, 2021	10.82	10.84	10.53	10.65	16,679,088	-0.06(-0.55%)
Jan 25, 2021	10.67	10.79	10.62	10.70	13,115,828	+0.07(+0.68%)
Jan 22, 2021	10.60	10.65	10.50	10.63	7,703,346	+0.04(+0.37%)
Jan 21, 2021	10.49	10.66	10.49	10.59	11,391,034	+0.12(+1.13%)
Jan 20, 2021	10.41	10.53	10.39	10.47	7,966,434	+0.07(+0.70%)
Jan 19, 2021	10.34	10.41	10.29	10.40	7,396,079	+0.09(+0.89%)
Jan 15, 2021	10.29	10.36	10.24	10.31	6,798,909	+0.02(+0.19%)
Jan 14, 2021	10.28	10.34	10.22	10.29	5,846,071	+0.07(+0.64%)
Jan 13, 2021	10.25	10.29	10.21	10.22	5,627,406	-0.03(-0.26%)
Jan 12, 2021	10.21	10.26	10.12	10.25	7,218,539	+0.12(+1.17%)
Jan 11, 2021	10.15	10.30	10.11	10.13	7,267,782	-0.11(-1.03%)
Jan 08, 2021	10.20	10.24	10.14	10.24	6,583,351	+0.07(+0.71%)
Jan 07, 2021	10.14	10.26	10.12	10.16	8,426,070	+0.04(+0.39%)
Jan 06, 2021	10.14	10.21	10.10	10.12	10,865,058	+0.04(+0.39%)
Jan 05, 2021	10.17	10.20	10.07	10.09	9,497,359	-0.05(-0.52%)
Jan 04, 2021	10.25	10.27	10.03	10.14	12,876,664	-0.14(-1.35%)
Dec 31, 2020		10.28	10.28	10.28	10,949,431	+0.03(+0.26%)
Dec 30, 2020	10.18	10.30	10.11	10.25	10,949,431	+0.07(+0.65%)
Dec 29, 2020	10.27	10.27	10.11	10.18	10,216,804	-0.04(-0.38%)
Dec 28, 2020	10.25	10.33	10.22	10.22	8,772,434	+0.05(+0.45%)
Dec 24, 2020	10.30	10.30	10.12	10.18	4,967,117	-0.07(-0.64%)
Dec 23, 2020	10.10	10.31	10.10	10.24	10,930,315	+0.16(+1.55%)
Dec 22, 2020	10.09	10.12	10.01	10.09	7,454,687	+0.00(+0.00%)
Dec 21, 2020	10.03	10.09	9.916	10.09	10,572,420	+0.01(+0.07%)
Dec 18, 2020	10.13	10.14	10.04	10.08	13,779,854	-0.03(-0.26%)
Dec 17, 2020	10.13	10.14	10.05	10.11	7,128,844	+0.02(+0.19%)
Dec 16, 2020	10.13	10.13	10.05	10.09	9,851,952	+0.00(+0.00%)
Dec 15, 2020	10.01	10.09	10.00	10.09	8,970,276	+0.08(+0.85%)
Dec 14, 2020	10.14	10.15	9.969	10.00	9,457,927	-0.01(-0.13%)
Dec 11, 2020	10.07	10.10	9.988	10.01	9,260,204	-0.12(-1.16%)
Dec 10, 2020	10.14	10.15	10.06	10.13	7,008,985	-0.07(-0.64%)
Dec 09, 2020	10.28	10.33	10.13	10.20	7,289,201	+0.01(+0.06%)
Dec 08, 2020	10.11	10.26	10.09	10.19	8,355,143	+0.07(+0.71%)
Dec 07, 2020	10.15	10.18	10.06	10.12	6,957,895	-0.04(-0.39%)
Dec 04, 2020	10.15	10.21	10.11	10.16	7,693,686	+0.09(+0.84%)
Dec 03, 2020	10.04	10.18	10.01	10.07	6,624,953	+0.06(+0.59%)
Dec 02, 2020	10.01	10.11	9.956	10.01	8,406,048	-0.01(-0.13%)
Dec 01, 2020	10.13	10.24	9.995	10.03	9,704,427	+0.04(+0.39%)
Nov 30, 2020	10.20	10.20	9.929	9.988	16,007,288	-0.19(-1.86%)
Nov 27, 2020	10.20	10.22	10.10	10.18	8,035,749	+0.03(+0.26%)
Nov 25, 2020	10.25	10.25	10.03	10.15	11,143,013	-0.03(-0.32%)
Nov 24, 2020	10.20	10.27	10.09	10.18	15,794,986	+0.16(+1.62%)
Nov 23, 2020	9.976	10.05	9.899	10.02	12,695,648	+0.16(+1.58%)
Nov 20, 2020	9.795	9.925	9.775	9.866	6,789,621	+0.08(+0.80%)
Nov 19, 2020	9.918	9.918	9.698	9.788	8,358,075	-0.10(-1.05%)
Nov 18, 2020	9.892	10.13	9.873	9.892	11,722,943	+0.02(+0.20%)
Nov 17, 2020	9.736	9.892	9.717	9.873	8,341,700	+0.10(+1.06%)
Nov 16, 2020	9.769	9.801	9.704	9.769	11,040,759	+0.12(+1.28%)
Nov 13, 2020	9.600	9.665	9.509	9.646	9,455,089	+0.22(+2.34%)
Nov 12, 2020	9.406	9.516	9.367	9.425	9,153,418	+0.01(+0.07%)
Nov 11, 2020	9.646	9.665	9.347	9.419	12,534,195	-0.22(-2.29%)
Nov 10, 2020	9.282	9.665	9.185	9.639	27,683,092	+0.46(+5.02%)
Nov 09, 2020	9.341	9.419	9.172	9.179	20,599,370	+0.03(+0.28%)
Nov 06, 2020	9.231	9.256	9.104	9.153	9,851,903	-0.08(-0.91%)
Nov 05, 2020	9.192	9.263	9.140	9.237	7,843,560	+0.12(+1.28%)
Nov 04, 2020	9.101	9.269	9.029	9.120	19,915,006	+0.08(+0.86%)
Nov 03, 2020	9.120	9.179	9.036	9.042	10,119,732	-0.03(-0.36%)
Nov 02, 2020	9.081	9.185	9.049	9.075	13,867,071	+0.01(+0.14%)
Oct 30, 2020	9.088	9.143	8.997	9.062	12,002,777	-0.08(-0.92%)
Oct 29, 2020	9.049	9.205	8.900	9.146	12,728,859	+0.12(+1.37%)
Oct 28, 2020	9.094	9.177	9.004	9.023	12,998,332	-0.14(-1.54%)
Oct 27, 2020	9.152	9.287	9.042	9.164	11,455,078	+0.10(+1.14%)
Oct 26, 2020	9.068	9.100	8.946	9.062	9,523,988	-0.06(-0.70%)
Oct 23, 2020	9.049	9.190	9.024	9.126	6,714,005	+0.14(+1.50%)
Oct 22, 2020	8.939	9.004	8.920	8.991	8,600,857	+0.07(+0.79%)
Oct 21, 2020	9.023	9.036	8.920	8.920	12,587,358	-0.10(-1.14%)
Oct 20, 2020	9.119	9.126	9.023	9.023	6,946,338	+0.00(+0.00%)
Oct 19, 2020	9.132	9.152	9.010	9.023	9,295,233	-0.05(-0.57%)
Oct 16, 2020	9.087	9.145	9.049	9.074	6,171,803	-0.05(-0.49%)
Oct 15, 2020	9.068	9.132	9.023	9.119	5,557,224	+0.04(+0.42%)
Oct 14, 2020	9.049	9.184	9.029	9.081	7,200,716	+0.06(+0.64%)
Oct 13, 2020	9.094	9.107	8.984	9.023	6,537,014	-0.09(-0.99%)
Oct 12, 2020	9.068	9.132	9.010	9.113	8,436,822	+0.06(+0.71%)
Oct 09, 2020	9.177	9.216	9.029	9.049	6,070,733	-0.10(-1.05%)
Oct 08, 2020	9.049	9.190	9.029	9.145	17,740,324	+0.15(+1.64%)
Oct 07, 2020	9.042	9.049	8.907	8.997	9,497,080	+0.03(+0.36%)
Oct 06, 2020	9.017	9.113	8.946	8.965	9,765,756	-0.03(-0.36%)
Oct 05, 2020	9.010	9.068	8.972	8.997	7,288,787	+0.03(+0.36%)
Oct 02, 2020	8.817	9.010	8.798	8.965	10,721,354	+0.03(+0.29%)
Oct 01, 2020	8.972	8.972	8.824	8.939	10,040,117	-0.01(-0.07%)
Sep 30, 2020	8.984	9.042	8.926	8.946	11,639,123	-0.01(-0.07%)
Sep 29, 2020	9.119	9.126	8.914	8.952	10,001,484	-0.15(-1.63%)
Sep 28, 2020	9.017	9.183	9.011	9.100	10,411,755	+0.17(+1.93%)
Sep 25, 2020	8.864	8.960	8.807	8.928	10,797,849	+0.09(+1.01%)
Sep 24, 2020	8.890	9.024	8.628	8.839	18,008,968	-0.08(-0.86%)
Sep 23, 2020	9.107	9.189	8.909	8.915	10,516,950	-0.18(-2.03%)
Sep 22, 2020	9.126	9.183	9.075	9.100	8,570,716	-0.01(-0.14%)
Sep 21, 2020	9.151	9.253	9.049	9.113	11,463,749	-0.14(-1.52%)
Sep 18, 2020	9.291	9.371	9.228	9.253	14,494,669	-0.06(-0.62%)
Sep 17, 2020	9.247	9.368	9.209	9.311	7,652,553	-0.01(-0.07%)
Sep 16, 2020	9.279	9.393	9.240	9.317	7,429,837	+0.07(+0.76%)
Sep 15, 2020	9.317	9.342	9.202	9.247	9,216,674	-0.04(-0.48%)
Sep 14, 2020	9.081	9.336	9.043	9.291	11,837,224	+0.29(+3.26%)
Sep 11, 2020	9.068	9.081	8.864	8.998	10,930,511	-0.06(-0.70%)
Sep 10, 2020	9.100	9.145	9.024	9.062	10,850,892	+0.01(+0.07%)
Sep 09, 2020	9.068	9.158	8.998	9.055	8,620,611	+0.03(+0.28%)
Sep 08, 2020	8.839	9.196	8.769	9.030	25,585,534	+0.20(+2.31%)
Sep 04, 2020	8.851	8.953	8.673	8.826	10,849,597	+0.01(+0.14%)
Sep 03, 2020	8.960	8.985	8.762	8.813	13,568,336	-0.11(-1.22%)
Sep 02, 2020	8.953	8.979	8.851	8.922	18,668,516	-0.06(-0.64%)
Sep 01, 2020	8.992	9.055	8.947	8.979	8,996,418	-0.02(-0.21%)
Aug 31, 2020	9.011	9.081	8.922	8.998	8,534,881	-0.02(-0.21%)
Aug 28, 2020	8.960	9.049	8.912	9.017	5,935,610	+0.11(+1.22%)
Aug 27, 2020	8.890	9.010	8.884	8.909	9,850,019	+0.03(+0.28%)
Aug 26, 2020	8.959	8.978	8.871	8.884	7,403,215	-0.08(-0.85%)
Aug 25, 2020	9.010	9.048	8.852	8.959	8,514,219	-0.05(-0.56%)
Aug 24, 2020	8.877	9.086	8.827	9.010	10,323,075	+0.15(+1.71%)
Aug 21, 2020	8.801	8.884	8.776	8.858	8,604,585	+0.04(+0.50%)
Aug 20, 2020	8.789	8.871	8.738	8.814	10,575,507	+0.00(+0.00%)
Aug 19, 2020	8.770	8.877	8.706	8.814	9,975,768	+0.04(+0.43%)
Aug 18, 2020	8.744	8.839	8.719	8.776	10,316,836	+0.05(+0.58%)
Aug 17, 2020	8.751	8.795	8.694	8.725	10,115,752	-0.05(-0.58%)
Aug 14, 2020	8.694	8.792	8.631	8.776	8,552,392	+0.10(+1.17%)
Aug 13, 2020	8.631	8.801	8.618	8.675	9,852,812	+0.04(+0.51%)
Aug 12, 2020	8.763	8.801	8.580	8.631	9,144,449	-0.08(-0.87%)
Aug 11, 2020	8.852	8.871	8.688	8.706	12,636,125	-0.08(-0.86%)
Aug 10, 2020	8.631	8.839	8.631	8.782	10,667,855	+0.16(+1.91%)
Aug 07, 2020	8.586	8.650	8.561	8.618	7,957,876	+0.01(+0.07%)
Aug 06, 2020	8.650	8.713	8.586	8.612	6,022,812	-0.07(-0.80%)
Aug 05, 2020	8.624	8.725	8.580	8.681	8,225,650	+0.11(+1.25%)
Aug 04, 2020	8.706	8.706	8.523	8.574	9,896,221	-0.11(-1.31%)
Aug 03, 2020	8.447	8.725	8.441	8.688	11,713,520	+0.09(+1.03%)
Jul 31, 2020	8.612	8.650	8.510	8.599	24,331,814	-0.01(-0.15%)
Jul 30, 2020	8.631	8.688	8.542	8.612	9,773,916	-0.02(-0.22%)
Jul 29, 2020	8.606	8.687	8.587	8.631	14,556,731	+0.13(+1.47%)
Jul 28, 2020	8.656	8.681	8.499	8.505	19,924,930	-0.09(-1.02%)
Jul 27, 2020	8.493	8.631	8.455	8.593	13,318,576	+0.12(+1.41%)
Jul 24, 2020	8.543	8.574	8.443	8.474	9,420,852	+0.02(+0.22%)
Jul 23, 2020	8.524	8.656	8.443	8.455	9,683,995	-0.07(-0.81%)
Jul 22, 2020	8.455	8.612	8.455	8.524	9,448,000	+0.01(+0.15%)
Jul 21, 2020	8.499	8.555	8.405	8.512	8,309,369	+0.09(+1.12%)
Jul 20, 2020	8.355	8.474	8.355	8.418	10,107,872	+0.04(+0.45%)
Jul 17, 2020	8.411	8.472	8.331	8.380	10,539,445	-0.04(-0.45%)
Jul 16, 2020	8.399	8.512	8.323	8.418	11,320,094	+0.02(+0.22%)
Jul 15, 2020	8.217	8.405	8.167	8.399	20,421,594	+0.26(+3.24%)
Jul 14, 2020	7.960	8.161	7.872	8.135	10,495,341	+0.18(+2.29%)
Jul 13, 2020	7.966	8.023	7.885	7.954	17,630,680	-0.01(-0.16%)
Jul 10, 2020	7.954	7.991	7.800	7.966	20,225,306	+0.03(+0.32%)
Jul 09, 2020	8.135	8.142	7.910	7.941	16,483,286	-0.19(-2.39%)
Jul 08, 2020	8.035	8.148	8.004	8.135	6,842,987	+0.11(+1.33%)
Jul 07, 2020	8.079	8.135	8.016	8.029	7,319,384	-0.08(-0.93%)
Jul 06, 2020	8.048	8.129	8.004	8.104	8,386,330	+0.13(+1.69%)
Jul 02, 2020	8.148	8.189	7.954	7.969	8,190,574	-0.08(-1.05%)
Jul 01, 2020	8.085	8.305	8.041	8.054	9,405,099	-0.03(-0.39%)
Jun 30, 2020	8.073	8.173	7.985	8.085	22,305,184	-0.02(-0.23%)
Jun 29, 2020	7.960	8.198	7.866	8.104	10,889,757	+0.18(+2.29%)
Jun 26, 2020	8.133	8.177	7.898	7.922	13,160,465	-0.27(-3.26%)
Jun 25, 2020	7.885	8.214	7.823	8.189	14,737,368	+0.23(+2.89%)
Jun 24, 2020	8.059	8.115	7.717	7.960	13,659,221	-0.14(-1.69%)
Jun 23, 2020	8.152	8.152	8.040	8.096	7,737,980	+0.03(+0.38%)
Jun 22, 2020	8.053	8.084	7.866	8.065	11,595,625	+0.06(+0.78%)
Jun 19, 2020	8.301	8.345	7.991	8.003	20,728,982	-0.19(-2.27%)
Jun 18, 2020	8.258	8.307	8.121	8.189	11,417,120	-0.10(-1.20%)
Jun 17, 2020	8.363	8.500	8.270	8.289	9,777,755	-0.07(-0.89%)
Jun 16, 2020	8.587	8.593	8.245	8.363	13,739,324	-0.01(-0.15%)
Jun 15, 2020	8.196	8.450	8.102	8.376	13,733,719	-0.07(-0.88%)
Jun 12, 2020	8.320	8.487	8.158	8.450	17,725,798	+0.40(+5.02%)
Jun 11, 2020	8.214	8.214	7.984	8.047	23,894,434	-0.29(-3.43%)
Jun 10, 2020	8.692	8.692	8.239	8.332	21,068,940	-0.30(-3.52%)
Jun 09, 2020	8.692	8.841	8.568	8.636	15,093,549	-0.21(-2.39%)
Jun 08, 2020	8.580	8.847	8.537	8.847	26,744,150	+0.47(+5.63%)
Jun 05, 2020	8.922	9.034	8.338	8.376	29,199,290	-0.25(-2.88%)
Jun 04, 2020	8.239	8.717	8.208	8.624	26,753,104	+0.35(+4.28%)
Jun 03, 2020	8.171	8.345	8.165	8.270	19,604,208	+0.20(+2.46%)
Jun 02, 2020	8.220	8.276	8.040	8.071	16,178,406	-0.10(-1.22%)

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.