AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock NASDAQ:AGNCN Historical Prices

Below are the 1676 trading days of historical prices for AGNCN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1676	NASDAQ	AGNCN	Fri, Apr 19, 2024	25.12	25.24	25.06	25.09
1675	NASDAQ	AGNCN	Thu, Apr 18, 2024	25.23	25.27	25.06	25.11
1674	NASDAQ	AGNCN	Wed, Apr 17, 2024	25.30	25.38	25.13	25.19
1673	NASDAQ	AGNCN	Tue, Apr 16, 2024	25.22	25.27	25.15	25.20
1672	NASDAQ	AGNCN	Mon, Apr 15, 2024	25.50	25.50	25.16	25.24
1671	NASDAQ	AGNCN	Fri, Apr 12, 2024	25.35	25.43	25.35	25.40
1670	NASDAQ	AGNCN	Thu, Apr 11, 2024	25.32	25.41	25.26	25.28
1669	NASDAQ	AGNCN	Wed, Apr 10, 2024	25.41	25.41	25.29	25.32
1668	NASDAQ	AGNCN	Tue, Apr 9, 2024	25.46	25.49	25.40	25.45
1667	NASDAQ	AGNCN	Mon, Apr 8, 2024	25.45	25.51	25.37	25.44
1666	NASDAQ	AGNCN	Fri, Apr 5, 2024	25.49	25.53	25.49	25.50
1665	NASDAQ	AGNCN	Thu, Apr 4, 2024	25.39	25.56	25.39	25.49
1664	NASDAQ	AGNCN	Wed, Apr 3, 2024	25.28	25.47	25.22	25.44
1663	NASDAQ	AGNCN	Tue, Apr 2, 2024	25.25	25.34	25.24	25.29
1662	NASDAQ	AGNCN	Mon, Apr 1, 2024	25.25	25.33	25.20	25.26
1661	NASDAQ	AGNCN	Thu, Mar 28, 2024	25.21	25.42	25.11	25.13
1660	NASDAQ	AGNCN	Wed, Mar 27, 2024	25.82	25.95	25.79	25.88
1659	NASDAQ	AGNCN	Tue, Mar 26, 2024	25.85	25.94	25.85	25.92
1658	NASDAQ	AGNCN	Mon, Mar 25, 2024	25.80	25.84	25.66	25.76
1657	NASDAQ	AGNCN	Fri, Mar 22, 2024	25.76	25.88	25.76	25.88
1656	NASDAQ	AGNCN	Thu, Mar 21, 2024	25.85	25.88	25.76	25.76
1655	NASDAQ	AGNCN	Wed, Mar 20, 2024	25.80	25.87	25.80	25.82
1654	NASDAQ	AGNCN	Tue, Mar 19, 2024	25.72	25.84	25.68	25.84
1653	NASDAQ	AGNCN	Mon, Mar 18, 2024	25.71	25.73	25.61	25.72
1652	NASDAQ	AGNCN	Fri, Mar 15, 2024	25.70	25.80	25.64	25.68
1651	NASDAQ	AGNCN	Thu, Mar 14, 2024	25.84	25.84	25.64	25.70
1650	NASDAQ	AGNCN	Wed, Mar 13, 2024	25.74	25.80	25.70	25.70
1649	NASDAQ	AGNCN	Tue, Mar 12, 2024	25.80	25.87	25.77	25.80
1648	NASDAQ	AGNCN	Mon, Mar 11, 2024	25.70	25.84	25.70	25.77
1647	NASDAQ	AGNCN	Fri, Mar 8, 2024	25.75	25.75	25.70	25.70
1646	NASDAQ	AGNCN	Thu, Mar 7, 2024	25.75	25.75	25.66	25.75
1645	NASDAQ	AGNCN	Wed, Mar 6, 2024	25.75	25.75	25.67	25.75
1644	NASDAQ	AGNCN	Tue, Mar 5, 2024	25.79	25.79	25.69	25.75
1643	NASDAQ	AGNCN	Mon, Mar 4, 2024	25.75	25.81	25.65	25.68
1642	NASDAQ	AGNCN	Fri, Mar 1, 2024	25.69	25.73	25.65	25.72
1641	NASDAQ	AGNCN	Thu, Feb 29, 2024	25.70	25.75	25.68	25.69
1640	NASDAQ	AGNCN	Wed, Feb 28, 2024	25.65	25.69	25.64	25.68
1639	NASDAQ	AGNCN	Tue, Feb 27, 2024	25.62	25.70	25.62	25.69
1638	NASDAQ	AGNCN	Mon, Feb 26, 2024	25.65	25.70	25.65	25.70
1637	NASDAQ	AGNCN	Fri, Feb 23, 2024	25.66	25.70	25.63	25.70
1636	NASDAQ	AGNCN	Thu, Feb 22, 2024	25.58	25.68	25.56	25.62
1635	NASDAQ	AGNCN	Wed, Feb 21, 2024	25.65	25.69	25.65	25.65
1634	NASDAQ	AGNCN	Tue, Feb 20, 2024	25.52	25.69	25.52	25.68
1633	NASDAQ	AGNCN	Fri, Feb 16, 2024	25.70	25.70	25.53	25.53
1632	NASDAQ	AGNCN	Thu, Feb 15, 2024	25.68	25.70	25.65	25.70
1631	NASDAQ	AGNCN	Wed, Feb 14, 2024	25.54	25.70	25.54	25.70
1630	NASDAQ	AGNCN	Tue, Feb 13, 2024	25.70	25.70	25.56	25.59
1629	NASDAQ	AGNCN	Mon, Feb 12, 2024	25.55	25.70	25.55	25.70
1628	NASDAQ	AGNCN	Fri, Feb 9, 2024	25.72	25.73	25.55	25.67
1627	NASDAQ	AGNCN	Thu, Feb 8, 2024	25.63	25.72	25.52	25.72
1626	NASDAQ	AGNCN	Wed, Feb 7, 2024	25.57	25.66	25.57	25.60
1625	NASDAQ	AGNCN	Tue, Feb 6, 2024	25.59	25.70	25.57	25.67
1624	NASDAQ	AGNCN	Mon, Feb 5, 2024	25.57	25.64	25.52	25.58
1623	NASDAQ	AGNCN	Fri, Feb 2, 2024	25.61	25.61	25.50	25.61
1622	NASDAQ	AGNCN	Thu, Feb 1, 2024	25.62	25.71	25.53	25.54
1621	NASDAQ	AGNCN	Wed, Jan 31, 2024	25.65	25.67	25.52	25.57
1620	NASDAQ	AGNCN	Tue, Jan 30, 2024	25.57	25.65	25.55	25.63
1619	NASDAQ	AGNCN	Mon, Jan 29, 2024	25.63	25.63	25.50	25.59
1618	NASDAQ	AGNCN	Fri, Jan 26, 2024	25.48	25.55	25.46	25.55
1617	NASDAQ	AGNCN	Thu, Jan 25, 2024	25.54	25.58	25.47	25.47
1616	NASDAQ	AGNCN	Wed, Jan 24, 2024	25.43	25.54	25.43	25.54
1615	NASDAQ	AGNCN	Tue, Jan 23, 2024	25.47	25.47	25.39	25.47
1614	NASDAQ	AGNCN	Mon, Jan 22, 2024	25.47	25.47	25.40	25.47
1613	NASDAQ	AGNCN	Fri, Jan 19, 2024	25.36	25.47	25.35	25.46
1612	NASDAQ	AGNCN	Thu, Jan 18, 2024	25.41	25.43	25.38	25.41
1611	NASDAQ	AGNCN	Wed, Jan 17, 2024	25.36	25.45	25.30	25.41
1610	NASDAQ	AGNCN	Tue, Jan 16, 2024	25.45	25.46	25.32	25.36
1609	NASDAQ	AGNCN	Fri, Jan 12, 2024	25.36	25.45	25.36	25.45
1608	NASDAQ	AGNCN	Thu, Jan 11, 2024	25.29	25.42	25.28	25.42
1607	NASDAQ	AGNCN	Wed, Jan 10, 2024	25.23	25.30	25.17	25.29
1606	NASDAQ	AGNCN	Tue, Jan 9, 2024	25.12	25.23	25.09	25.23
1605	NASDAQ	AGNCN	Mon, Jan 8, 2024	25.00	25.15	25.00	25.14
1604	NASDAQ	AGNCN	Fri, Jan 5, 2024	25.05	25.08	24.96	25.05
1603	NASDAQ	AGNCN	Thu, Jan 4, 2024	25.00	25.05	24.96	25.05
1602	NASDAQ	AGNCN	Wed, Jan 3, 2024	25.00	25.07	24.95	24.98
1601	NASDAQ	AGNCN	Tue, Jan 2, 2024	24.94	25.08	24.94	24.98
1600	NASDAQ	AGNCN	Fri, Dec 29, 2023	25.00	25.05	24.83	24.83
1599	NASDAQ	AGNCN	Thu, Dec 28, 2023	25.02	25.09	24.91	25.01
1598	NASDAQ	AGNCN	Wed, Dec 27, 2023	25.53	25.57	25.48	25.55
1597	NASDAQ	AGNCN	Tue, Dec 26, 2023	25.59	25.63	25.41	25.48
1596	NASDAQ	AGNCN	Fri, Dec 22, 2023	25.61	25.63	25.40	25.59
1595	NASDAQ	AGNCN	Thu, Dec 21, 2023	25.52	25.65	25.37	25.51
1594	NASDAQ	AGNCN	Wed, Dec 20, 2023	25.50	25.56	25.36	25.37
1593	NASDAQ	AGNCN	Tue, Dec 19, 2023	25.39	25.54	25.39	25.47
1592	NASDAQ	AGNCN	Mon, Dec 18, 2023	25.54	25.54	25.42	25.42
1591	NASDAQ	AGNCN	Fri, Dec 15, 2023	25.36	25.55	25.36	25.55
1590	NASDAQ	AGNCN	Thu, Dec 14, 2023	25.45	25.58	25.39	25.45
1589	NASDAQ	AGNCN	Wed, Dec 13, 2023	25.35	25.48	25.31	25.42
1588	NASDAQ	AGNCN	Tue, Dec 12, 2023	25.28	25.35	25.22	25.33
1587	NASDAQ	AGNCN	Mon, Dec 11, 2023	25.25	25.31	25.16	25.30
1586	NASDAQ	AGNCN	Fri, Dec 8, 2023	25.17	25.25	25.17	25.22
1585	NASDAQ	AGNCN	Thu, Dec 7, 2023	25.20	25.25	25.17	25.18
1584	NASDAQ	AGNCN	Wed, Dec 6, 2023	25.23	25.29	25.18	25.23
1583	NASDAQ	AGNCN	Tue, Dec 5, 2023	25.33	25.34	25.15	25.27
1582	NASDAQ	AGNCN	Mon, Dec 4, 2023	25.50	25.50	25.17	25.45
1581	NASDAQ	AGNCN	Fri, Dec 1, 2023	25.40	25.50	25.20	25.44
1580	NASDAQ	AGNCN	Thu, Nov 30, 2023	25.11	25.50	25.10	25.50
1579	NASDAQ	AGNCN	Wed, Nov 29, 2023	25.16	25.23	25.11	25.14
1578	NASDAQ	AGNCN	Tue, Nov 28, 2023	25.12	25.21	25.08	25.20
1577	NASDAQ	AGNCN	Mon, Nov 27, 2023	25.16	25.21	25.08	25.14
1576	NASDAQ	AGNCN	Fri, Nov 24, 2023	25.19	25.21	25.06	25.16
1575	NASDAQ	AGNCN	Wed, Nov 22, 2023	25.14	25.29	25.06	25.19
1574	NASDAQ	AGNCN	Tue, Nov 21, 2023	25.33	25.33	25.08	25.21
1573	NASDAQ	AGNCN	Mon, Nov 20, 2023	25.20	25.32	25.17	25.25
1572	NASDAQ	AGNCN	Fri, Nov 17, 2023	25.41	25.41	25.18	25.25
1571	NASDAQ	AGNCN	Thu, Nov 16, 2023	25.01	25.42	25.01	25.38
1570	NASDAQ	AGNCN	Wed, Nov 15, 2023	25.09	25.18	25.00	25.11
1569	NASDAQ	AGNCN	Tue, Nov 14, 2023	25.13	25.19	25.00	25.19
1568	NASDAQ	AGNCN	Mon, Nov 13, 2023	25.00	25.05	24.98	25.05
1567	NASDAQ	AGNCN	Fri, Nov 10, 2023	24.87	25.03	24.84	25.03
1566	NASDAQ	AGNCN	Thu, Nov 9, 2023	24.99	24.99	24.69	24.75
1565	NASDAQ	AGNCN	Wed, Nov 8, 2023	25.11	25.11	24.87	24.95
1564	NASDAQ	AGNCN	Tue, Nov 7, 2023	25.04	25.04	24.85	25.03
1563	NASDAQ	AGNCN	Mon, Nov 6, 2023	25.00	25.06	24.91	25.05
1562	NASDAQ	AGNCN	Fri, Nov 3, 2023	25.05	25.05	24.89	25.05
1561	NASDAQ	AGNCN	Thu, Nov 2, 2023	24.73	25.16	24.73	24.95
1560	NASDAQ	AGNCN	Wed, Nov 1, 2023	24.35	24.70	24.28	24.66
1559	NASDAQ	AGNCN	Tue, Oct 31, 2023	23.81	24.40	23.77	24.35
1558	NASDAQ	AGNCN	Mon, Oct 30, 2023	23.75	24.00	23.67	23.81
1557	NASDAQ	AGNCN	Fri, Oct 27, 2023	24.34	24.34	23.72	23.84
1556	NASDAQ	AGNCN	Thu, Oct 26, 2023	24.58	24.68	24.35	24.41
1555	NASDAQ	AGNCN	Wed, Oct 25, 2023	24.92	24.92	24.60	24.63
1554	NASDAQ	AGNCN	Tue, Oct 24, 2023	24.80	25.05	24.73	24.98
1553	NASDAQ	AGNCN	Mon, Oct 23, 2023	25.14	25.14	24.81	25.02
1552	NASDAQ	AGNCN	Fri, Oct 20, 2023	24.95	25.16	24.84	25.13
1551	NASDAQ	AGNCN	Thu, Oct 19, 2023	25.08	25.08	24.86	24.88
1550	NASDAQ	AGNCN	Wed, Oct 18, 2023	24.92	25.13	24.92	25.05
1549	NASDAQ	AGNCN	Tue, Oct 17, 2023	25.00	25.06	24.94	25.06
1548	NASDAQ	AGNCN	Mon, Oct 16, 2023	25.03	25.11	24.89	25.01
1547	NASDAQ	AGNCN	Fri, Oct 13, 2023	25.13	25.13	24.69	24.87
1546	NASDAQ	AGNCN	Thu, Oct 12, 2023	25.11	25.29	24.99	25.11
1545	NASDAQ	AGNCN	Wed, Oct 11, 2023	25.16	25.25	25.02	25.11
1544	NASDAQ	AGNCN	Tue, Oct 10, 2023	25.16	25.27	25.11	25.13
1543	NASDAQ	AGNCN	Mon, Oct 9, 2023	25.17	25.46	25.13	25.17
1542	NASDAQ	AGNCN	Fri, Oct 6, 2023	25.03	25.30	25.00	25.17
1541	NASDAQ	AGNCN	Thu, Oct 5, 2023	25.16	25.21	25.08	25.13
1540	NASDAQ	AGNCN	Wed, Oct 4, 2023	25.21	25.27	25.12	25.17
1539	NASDAQ	AGNCN	Tue, Oct 3, 2023	25.38	25.38	25.08	25.19
1538	NASDAQ	AGNCN	Mon, Oct 2, 2023	25.54	25.54	25.30	25.43
1537	NASDAQ	AGNCN	Fri, Sep 29, 2023	25.55	25.65	25.48	25.65
1536	NASDAQ	AGNCN	Thu, Sep 28, 2023	25.34	25.59	25.27	25.54
1535	NASDAQ	AGNCN	Wed, Sep 27, 2023	25.99	26.02	25.87	25.98
1534	NASDAQ	AGNCN	Tue, Sep 26, 2023	25.97	26.00	25.79	25.99
1533	NASDAQ	AGNCN	Mon, Sep 25, 2023	25.83	25.95	25.77	25.80
1532	NASDAQ	AGNCN	Fri, Sep 22, 2023	25.94	25.97	25.85	25.85
1531	NASDAQ	AGNCN	Thu, Sep 21, 2023	25.97	26.18	25.82	25.82
1530	NASDAQ	AGNCN	Wed, Sep 20, 2023	25.78	25.98	25.78	25.97
1529	NASDAQ	AGNCN	Tue, Sep 19, 2023	25.87	25.88	25.80	25.82
1528	NASDAQ	AGNCN	Mon, Sep 18, 2023	25.89	25.89	25.76	25.85
1527	NASDAQ	AGNCN	Fri, Sep 15, 2023	25.77	25.85	25.72	25.85
1526	NASDAQ	AGNCN	Thu, Sep 14, 2023	25.78	25.85	25.70	25.82
1525	NASDAQ	AGNCN	Wed, Sep 13, 2023	25.69	25.80	25.69	25.75
1524	NASDAQ	AGNCN	Tue, Sep 12, 2023	25.76	25.79	25.65	25.69
1523	NASDAQ	AGNCN	Mon, Sep 11, 2023	25.79	25.79	25.79	25.79
1522	NASDAQ	AGNCN	Fri, Sep 8, 2023	25.79	25.80	25.70	25.77
1521	NASDAQ	AGNCN	Thu, Sep 7, 2023	25.72	25.80	25.72	25.79
1520	NASDAQ	AGNCN	Wed, Sep 6, 2023	25.78	25.80	25.72	25.72
1519	NASDAQ	AGNCN	Tue, Sep 5, 2023	25.74	25.83	25.72	25.73
1518	NASDAQ	AGNCN	Fri, Sep 1, 2023	25.80	25.84	25.72	25.84
1517	NASDAQ	AGNCN	Thu, Aug 31, 2023	25.71	25.85	25.56	25.84
1516	NASDAQ	AGNCN	Wed, Aug 30, 2023	25.69	25.70	25.47	25.64
1515	NASDAQ	AGNCN	Tue, Aug 29, 2023	25.45	25.76	25.42	25.69
1514	NASDAQ	AGNCN	Mon, Aug 28, 2023	25.43	25.53	25.33	25.47
1513	NASDAQ	AGNCN	Fri, Aug 25, 2023	25.49	25.57	25.25	25.33
1512	NASDAQ	AGNCN	Thu, Aug 24, 2023	25.69	25.69	25.37	25.38
1511	NASDAQ	AGNCN	Wed, Aug 23, 2023	25.77	25.82	25.63	25.67
1510	NASDAQ	AGNCN	Tue, Aug 22, 2023	25.76	25.79	25.67	25.79
1509	NASDAQ	AGNCN	Mon, Aug 21, 2023	25.79	25.79	25.69	25.69
1508	NASDAQ	AGNCN	Fri, Aug 18, 2023	25.55	25.80	25.55	25.80
1507	NASDAQ	AGNCN	Thu, Aug 17, 2023	25.46	25.67	25.40	25.67
1506	NASDAQ	AGNCN	Wed, Aug 16, 2023	25.53	25.66	25.45	25.45
1505	NASDAQ	AGNCN	Tue, Aug 15, 2023	25.42	25.62	25.42	25.58
1504	NASDAQ	AGNCN	Mon, Aug 14, 2023	25.30	25.56	25.23	25.36
1503	NASDAQ	AGNCN	Fri, Aug 11, 2023	25.36	25.58	25.36	25.36
1502	NASDAQ	AGNCN	Thu, Aug 10, 2023	25.49	25.50	25.32	25.32
1501	NASDAQ	AGNCN	Wed, Aug 9, 2023	25.44	25.64	25.37	25.37
1500	NASDAQ	AGNCN	Tue, Aug 8, 2023	25.56	25.60	25.43	25.44
1499	NASDAQ	AGNCN	Mon, Aug 7, 2023	25.56	25.56	25.36	25.36
1498	NASDAQ	AGNCN	Fri, Aug 4, 2023	25.57	25.60	25.54	25.56
1497	NASDAQ	AGNCN	Thu, Aug 3, 2023	25.54	25.61	25.50	25.57
1496	NASDAQ	AGNCN	Wed, Aug 2, 2023	25.57	25.67	25.42	25.67
1495	NASDAQ	AGNCN	Tue, Aug 1, 2023	25.58	25.64	25.53	25.62
1494	NASDAQ	AGNCN	Mon, Jul 31, 2023	25.62	25.66	25.52	25.66
1493	NASDAQ	AGNCN	Fri, Jul 28, 2023	25.53	25.54	25.46	25.54
1492	NASDAQ	AGNCN	Thu, Jul 27, 2023	25.38	25.59	25.38	25.54
1491	NASDAQ	AGNCN	Wed, Jul 26, 2023	25.49	25.59	25.30	25.42
1490	NASDAQ	AGNCN	Tue, Jul 25, 2023	25.50	25.59	25.29	25.50
1489	NASDAQ	AGNCN	Mon, Jul 24, 2023	25.61	25.62	25.45	25.51
1488	NASDAQ	AGNCN	Fri, Jul 21, 2023	25.52	25.60	25.43	25.52
1487	NASDAQ	AGNCN	Thu, Jul 20, 2023	25.41	25.57	25.41	25.57
1486	NASDAQ	AGNCN	Wed, Jul 19, 2023	25.54	25.57	25.47	25.48
1485	NASDAQ	AGNCN	Tue, Jul 18, 2023	25.40	25.55	25.40	25.55
1484	NASDAQ	AGNCN	Mon, Jul 17, 2023	25.58	25.58	25.14	25.47
1483	NASDAQ	AGNCN	Fri, Jul 14, 2023	25.36	25.55	25.30	25.45
1482	NASDAQ	AGNCN	Thu, Jul 13, 2023	25.40	25.45	25.40	25.45
1481	NASDAQ	AGNCN	Wed, Jul 12, 2023	25.54	25.54	25.19	25.42
1480	NASDAQ	AGNCN	Tue, Jul 11, 2023	25.39	25.49	25.39	25.49
1479	NASDAQ	AGNCN	Mon, Jul 10, 2023	25.25	25.50	25.13	25.46
1478	NASDAQ	AGNCN	Fri, Jul 7, 2023	25.12	25.33	25.12	25.29
1477	NASDAQ	AGNCN	Thu, Jul 6, 2023	25.30	25.30	25.10	25.22
1476	NASDAQ	AGNCN	Wed, Jul 5, 2023	25.44	25.51	25.26	25.37
1475	NASDAQ	AGNCN	Mon, Jul 3, 2023	25.36	25.45	25.25	25.45
1474	NASDAQ	AGNCN	Fri, Jun 30, 2023	24.99	25.59	24.99	25.53
1473	NASDAQ	AGNCN	Thu, Jun 29, 2023	25.15	25.29	24.85	24.91
1472	NASDAQ	AGNCN	Wed, Jun 28, 2023	25.65	25.65	25.43	25.45
1471	NASDAQ	AGNCN	Tue, Jun 27, 2023	25.60	25.64	25.55	25.58
1470	NASDAQ	AGNCN	Mon, Jun 26, 2023	25.61	25.62	25.53	25.60
1469	NASDAQ	AGNCN	Fri, Jun 23, 2023	25.55	25.59	25.50	25.55
1468	NASDAQ	AGNCN	Thu, Jun 22, 2023	25.55	25.60	25.55	25.60
1467	NASDAQ	AGNCN	Wed, Jun 21, 2023	25.52	25.69	25.52	25.65
1466	NASDAQ	AGNCN	Tue, Jun 20, 2023	25.50	25.57	25.50	25.56
1465	NASDAQ	AGNCN	Fri, Jun 16, 2023	25.36	25.58	25.35	25.57
1464	NASDAQ	AGNCN	Thu, Jun 15, 2023	25.45	25.56	25.32	25.42
1463	NASDAQ	AGNCN	Wed, Jun 14, 2023	25.51	25.51	25.27	25.34
1462	NASDAQ	AGNCN	Tue, Jun 13, 2023	25.42	25.58	25.42	25.55
1461	NASDAQ	AGNCN	Mon, Jun 12, 2023	25.38	25.49	25.30	25.37
1460	NASDAQ	AGNCN	Fri, Jun 9, 2023	25.23	25.39	25.21	25.39
1459	NASDAQ	AGNCN	Thu, Jun 8, 2023	25.28	25.34	25.23	25.32
1458	NASDAQ	AGNCN	Wed, Jun 7, 2023	25.28	25.40	25.22	25.26
1457	NASDAQ	AGNCN	Tue, Jun 6, 2023	25.12	25.35	25.12	25.35
1456	NASDAQ	AGNCN	Mon, Jun 5, 2023	25.44	25.48	25.05	25.12
1455	NASDAQ	AGNCN	Fri, Jun 2, 2023	25.32	25.55	25.06	25.44
1454	NASDAQ	AGNCN	Thu, Jun 1, 2023	25.00	25.31	24.92	25.24
1453	NASDAQ	AGNCN	Wed, May 31, 2023	24.91	25.08	24.86	25.06
1452	NASDAQ	AGNCN	Tue, May 30, 2023	24.91	25.10	24.73	24.84
1451	NASDAQ	AGNCN	Fri, May 26, 2023	25.05	25.05	24.67	24.83
1450	NASDAQ	AGNCN	Thu, May 25, 2023	25.10	25.10	24.55	25.00
1449	NASDAQ	AGNCN	Wed, May 24, 2023	24.98	25.20	24.97	25.15
1448	NASDAQ	AGNCN	Tue, May 23, 2023	24.92	25.10	24.89	24.99
1447	NASDAQ	AGNCN	Mon, May 22, 2023	24.87	24.94	24.83	24.90
1446	NASDAQ	AGNCN	Fri, May 19, 2023	24.71	24.89	24.71	24.85
1445	NASDAQ	AGNCN	Thu, May 18, 2023	24.70	24.90	24.58	24.90
1444	NASDAQ	AGNCN	Wed, May 17, 2023	24.68	24.74	24.54	24.60
1443	NASDAQ	AGNCN	Tue, May 16, 2023	24.44	24.71	24.40	24.62
1442	NASDAQ	AGNCN	Mon, May 15, 2023	24.48	24.60	24.48	24.55
1441	NASDAQ	AGNCN	Fri, May 12, 2023	24.59	24.65	24.42	24.48
1440	NASDAQ	AGNCN	Thu, May 11, 2023	24.69	24.75	24.52	24.63
1439	NASDAQ	AGNCN	Wed, May 10, 2023	24.65	24.77	24.57	24.75
1438	NASDAQ	AGNCN	Tue, May 9, 2023	24.60	24.65	24.46	24.65
1437	NASDAQ	AGNCN	Mon, May 8, 2023	24.56	24.64	24.40	24.64
1436	NASDAQ	AGNCN	Fri, May 5, 2023	24.42	24.62	24.42	24.60
1435	NASDAQ	AGNCN	Thu, May 4, 2023	24.48	24.63	24.07	24.31
1434	NASDAQ	AGNCN	Wed, May 3, 2023	24.55	24.70	24.49	24.49
1433	NASDAQ	AGNCN	Tue, May 2, 2023	24.55	24.72	24.49	24.53
1432	NASDAQ	AGNCN	Mon, May 1, 2023	24.86	24.86	24.52	24.54
1431	NASDAQ	AGNCN	Fri, Apr 28, 2023	24.77	24.83	24.68	24.79
1430	NASDAQ	AGNCN	Thu, Apr 27, 2023	24.64	24.71	24.55	24.68
1429	NASDAQ	AGNCN	Wed, Apr 26, 2023	24.66	24.76	24.50	24.50
1428	NASDAQ	AGNCN	Tue, Apr 25, 2023	24.63	24.78	24.54	24.57
1427	NASDAQ	AGNCN	Mon, Apr 24, 2023	24.60	24.76	24.60	24.60
1426	NASDAQ	AGNCN	Fri, Apr 21, 2023	24.50	24.59	24.50	24.53
1425	NASDAQ	AGNCN	Thu, Apr 20, 2023	24.35	24.59	24.35	24.44
1424	NASDAQ	AGNCN	Wed, Apr 19, 2023	24.45	24.52	24.35	24.40
1423	NASDAQ	AGNCN	Tue, Apr 18, 2023	24.40	24.48	24.38	24.42
1422	NASDAQ	AGNCN	Mon, Apr 17, 2023	24.49	24.55	24.37	24.40
1421	NASDAQ	AGNCN	Fri, Apr 14, 2023	24.32	24.50	24.25	24.42
1420	NASDAQ	AGNCN	Thu, Apr 13, 2023	24.31	24.41	24.18	24.26
1419	NASDAQ	AGNCN	Wed, Apr 12, 2023	24.17	24.33	24.02	24.12
1418	NASDAQ	AGNCN	Tue, Apr 11, 2023	24.11	24.17	24.07	24.09
1417	NASDAQ	AGNCN	Mon, Apr 10, 2023	24.14	24.15	23.91	24.10
1416	NASDAQ	AGNCN	Thu, Apr 6, 2023	24.03	24.15	23.97	24.05
1415	NASDAQ	AGNCN	Wed, Apr 5, 2023	24.01	24.17	23.93	24.02
1414	NASDAQ	AGNCN	Tue, Apr 4, 2023	24.06	24.09	23.82	23.97
1413	NASDAQ	AGNCN	Mon, Apr 3, 2023	23.88	24.24	23.70	24.01
1412	NASDAQ	AGNCN	Fri, Mar 31, 2023	23.99	24.19	23.52	23.52
1411	NASDAQ	AGNCN	Thu, Mar 30, 2023	24.04	24.11	23.75	23.93
1410	NASDAQ	AGNCN	Wed, Mar 29, 2023	24.12	24.80	24.12	24.42
1409	NASDAQ	AGNCN	Tue, Mar 28, 2023	24.09	24.14	23.90	24.12
1408	NASDAQ	AGNCN	Mon, Mar 27, 2023	24.00	24.16	23.95	23.95
1407	NASDAQ	AGNCN	Fri, Mar 24, 2023	24.00	24.14	23.66	23.84
1406	NASDAQ	AGNCN	Thu, Mar 23, 2023	24.65	24.70	23.97	24.07
1405	NASDAQ	AGNCN	Wed, Mar 22, 2023	24.89	24.90	24.61	24.65
1404	NASDAQ	AGNCN	Tue, Mar 21, 2023	24.68	25.00	24.60	24.73
1403	NASDAQ	AGNCN	Mon, Mar 20, 2023	24.64	24.96	24.50	24.60
1402	NASDAQ	AGNCN	Fri, Mar 17, 2023	24.84	25.03	24.32	24.63
1401	NASDAQ	AGNCN	Thu, Mar 16, 2023	24.21	25.15	24.21	24.92
1400	NASDAQ	AGNCN	Wed, Mar 15, 2023	24.64	24.74	24.09	24.26
1399	NASDAQ	AGNCN	Tue, Mar 14, 2023	25.19	25.23	24.65	24.75
1398	NASDAQ	AGNCN	Mon, Mar 13, 2023	24.90	25.22	24.34	24.81
1397	NASDAQ	AGNCN	Fri, Mar 10, 2023	25.13	25.44	25.06	25.28
1396	NASDAQ	AGNCN	Thu, Mar 9, 2023	25.55	25.60	25.13	25.25
1395	NASDAQ	AGNCN	Wed, Mar 8, 2023	25.55	25.68	25.40	25.60
1394	NASDAQ	AGNCN	Tue, Mar 7, 2023	25.56	25.60	25.50	25.52
1393	NASDAQ	AGNCN	Mon, Mar 6, 2023	25.69	25.69	25.52	25.60
1392	NASDAQ	AGNCN	Fri, Mar 3, 2023	25.50	25.64	25.39	25.64
1391	NASDAQ	AGNCN	Thu, Mar 2, 2023	25.45	25.50	25.33	25.50
1390	NASDAQ	AGNCN	Wed, Mar 1, 2023	25.37	25.54	25.37	25.50
1389	NASDAQ	AGNCN	Tue, Feb 28, 2023	25.49	25.62	25.34	25.47
1388	NASDAQ	AGNCN	Mon, Feb 27, 2023	25.38	25.49	25.31	25.40
1387	NASDAQ	AGNCN	Fri, Feb 24, 2023	25.23	25.38	25.22	25.23
1386	NASDAQ	AGNCN	Thu, Feb 23, 2023	25.29	25.40	25.21	25.23
1385	NASDAQ	AGNCN	Wed, Feb 22, 2023	25.30	25.32	25.18	25.25
1384	NASDAQ	AGNCN	Tue, Feb 21, 2023	25.20	25.25	25.12	25.20
1383	NASDAQ	AGNCN	Fri, Feb 17, 2023	25.28	25.40	25.20	25.25
1382	NASDAQ	AGNCN	Thu, Feb 16, 2023	25.40	25.40	25.28	25.35
1381	NASDAQ	AGNCN	Wed, Feb 15, 2023	25.33	25.36	25.20	25.35
1380	NASDAQ	AGNCN	Tue, Feb 14, 2023	25.29	25.39	25.20	25.26
1379	NASDAQ	AGNCN	Mon, Feb 13, 2023	25.35	25.40	25.07	25.36
1378	NASDAQ	AGNCN	Fri, Feb 10, 2023	25.16	25.35	25.16	25.29
1377	NASDAQ	AGNCN	Thu, Feb 9, 2023	25.07	25.20	25.07	25.19
1376	NASDAQ	AGNCN	Wed, Feb 8, 2023	25.20	25.20	25.06	25.10
1375	NASDAQ	AGNCN	Tue, Feb 7, 2023	25.07	25.23	25.05	25.15
1374	NASDAQ	AGNCN	Mon, Feb 6, 2023	25.13	25.15	25.01	25.13
1373	NASDAQ	AGNCN	Fri, Feb 3, 2023	25.16	25.23	25.13	25.15
1372	NASDAQ	AGNCN	Thu, Feb 2, 2023	25.00	25.27	25.00	25.27
1371	NASDAQ	AGNCN	Wed, Feb 1, 2023	25.10	25.18	25.06	25.12
1370	NASDAQ	AGNCN	Tue, Jan 31, 2023	25.05	25.24	25.00	25.24
1369	NASDAQ	AGNCN	Mon, Jan 30, 2023	25.08	25.08	24.95	25.00
1368	NASDAQ	AGNCN	Fri, Jan 27, 2023	25.10	25.11	25.05	25.11
1367	NASDAQ	AGNCN	Thu, Jan 26, 2023	25.10	25.20	25.04	25.11
1366	NASDAQ	AGNCN	Wed, Jan 25, 2023	25.06	25.11	25.01	25.02
1365	NASDAQ	AGNCN	Tue, Jan 24, 2023	25.11	25.12	25.05	25.05
1364	NASDAQ	AGNCN	Mon, Jan 23, 2023	25.11	25.14	25.06	25.14
1363	NASDAQ	AGNCN	Fri, Jan 20, 2023	25.08	25.15	25.05	25.14
1362	NASDAQ	AGNCN	Thu, Jan 19, 2023	25.14	25.14	25.05	25.08
1361	NASDAQ	AGNCN	Wed, Jan 18, 2023	25.11	25.19	25.07	25.15
1360	NASDAQ	AGNCN	Tue, Jan 17, 2023	25.18	25.21	25.03	25.11
1359	NASDAQ	AGNCN	Fri, Jan 13, 2023	25.16	25.16	25.04	25.10
1358	NASDAQ	AGNCN	Thu, Jan 12, 2023	25.06	25.20	25.06	25.12
1357	NASDAQ	AGNCN	Wed, Jan 11, 2023	25.15	25.20	25.02	25.02
1356	NASDAQ	AGNCN	Tue, Jan 10, 2023	25.00	25.18	24.99	25.13
1355	NASDAQ	AGNCN	Mon, Jan 9, 2023	25.05	25.06	24.96	25.04
1354	NASDAQ	AGNCN	Fri, Jan 6, 2023	25.10	25.17	24.99	25.00
1353	NASDAQ	AGNCN	Thu, Jan 5, 2023	25.14	25.14	24.81	24.95
1352	NASDAQ	AGNCN	Wed, Jan 4, 2023	25.10	25.20	25.01	25.15
1351	NASDAQ	AGNCN	Tue, Jan 3, 2023	25.19	25.23	24.85	25.00
1350	NASDAQ	AGNCN	Fri, Dec 30, 2022	24.69	25.37	24.55	25.27
1349	NASDAQ	AGNCN	Thu, Dec 29, 2022	24.93	24.93	24.56	24.65
1348	NASDAQ	AGNCN	Wed, Dec 28, 2022	25.20	25.22	25.07	25.10
1347	NASDAQ	AGNCN	Tue, Dec 27, 2022	25.24	25.25	25.11	25.22
1346	NASDAQ	AGNCN	Fri, Dec 23, 2022	25.23	25.28	25.08	25.27
1345	NASDAQ	AGNCN	Thu, Dec 22, 2022	25.35	25.38	25.21	25.26
1344	NASDAQ	AGNCN	Wed, Dec 21, 2022	25.18	25.40	25.18	25.30
1343	NASDAQ	AGNCN	Tue, Dec 20, 2022	25.10	25.26	25.07	25.18
1342	NASDAQ	AGNCN	Mon, Dec 19, 2022	24.88	25.23	24.88	25.15
1341	NASDAQ	AGNCN	Fri, Dec 16, 2022	24.79	25.00	24.78	24.87
1340	NASDAQ	AGNCN	Thu, Dec 15, 2022	24.88	24.94	24.77	24.81
1339	NASDAQ	AGNCN	Wed, Dec 14, 2022	24.85	24.93	24.80	24.92
1338	NASDAQ	AGNCN	Tue, Dec 13, 2022	24.90	24.90	24.77	24.83
1337	NASDAQ	AGNCN	Mon, Dec 12, 2022	24.68	24.80	24.62	24.75
1336	NASDAQ	AGNCN	Fri, Dec 9, 2022	24.69	24.82	24.67	24.75
1335	NASDAQ	AGNCN	Thu, Dec 8, 2022	24.86	24.90	24.70	24.80
1334	NASDAQ	AGNCN	Wed, Dec 7, 2022	24.66	24.86	24.60	24.86
1333	NASDAQ	AGNCN	Tue, Dec 6, 2022	24.64	24.78	24.47	24.74
1332	NASDAQ	AGNCN	Mon, Dec 5, 2022	24.76	24.92	24.57	24.57
1331	NASDAQ	AGNCN	Fri, Dec 2, 2022	24.60	24.91	24.60	24.72
1330	NASDAQ	AGNCN	Thu, Dec 1, 2022	24.55	24.85	24.55	24.65
1329	NASDAQ	AGNCN	Wed, Nov 30, 2022	24.39	24.68	24.34	24.67
1328	NASDAQ	AGNCN	Tue, Nov 29, 2022	24.38	24.49	24.26	24.49
1327	NASDAQ	AGNCN	Mon, Nov 28, 2022	24.42	24.42	24.15	24.23
1326	NASDAQ	AGNCN	Fri, Nov 25, 2022	24.30	24.44	24.27	24.27
1325	NASDAQ	AGNCN	Wed, Nov 23, 2022	24.32	24.52	24.28	24.28
1324	NASDAQ	AGNCN	Tue, Nov 22, 2022	24.32	24.42	24.24	24.42
1323	NASDAQ	AGNCN	Mon, Nov 21, 2022	24.20	24.44	24.10	24.21
1322	NASDAQ	AGNCN	Fri, Nov 18, 2022	24.20	24.30	24.02	24.04
1321	NASDAQ	AGNCN	Thu, Nov 17, 2022	24.22	24.25	24.00	24.09
1320	NASDAQ	AGNCN	Wed, Nov 16, 2022	24.59	24.65	24.26	24.30
1319	NASDAQ	AGNCN	Tue, Nov 15, 2022	24.38	24.64	24.22	24.25
1318	NASDAQ	AGNCN	Mon, Nov 14, 2022	24.31	24.48	24.17	24.44
1317	NASDAQ	AGNCN	Fri, Nov 11, 2022	24.40	24.46	24.30	24.31
1316	NASDAQ	AGNCN	Thu, Nov 10, 2022	24.10	24.35	24.00	24.34
1315	NASDAQ	AGNCN	Wed, Nov 9, 2022	24.21	24.27	23.87	23.90
1314	NASDAQ	AGNCN	Tue, Nov 8, 2022	23.89	24.28	23.88	24.20
1313	NASDAQ	AGNCN	Mon, Nov 7, 2022	23.90	24.01	23.81	23.98
1312	NASDAQ	AGNCN	Fri, Nov 4, 2022	23.83	24.06	23.70	23.96
1311	NASDAQ	AGNCN	Thu, Nov 3, 2022	23.75	23.88	23.68	23.78
1310	NASDAQ	AGNCN	Wed, Nov 2, 2022	23.67	24.00	23.67	23.89
1309	NASDAQ	AGNCN	Tue, Nov 1, 2022	23.86	23.86	23.63	23.74
1308	NASDAQ	AGNCN	Mon, Oct 31, 2022	23.83	23.89	23.60	23.60
1307	NASDAQ	AGNCN	Fri, Oct 28, 2022	23.64	23.80	23.63	23.80
1306	NASDAQ	AGNCN	Thu, Oct 27, 2022	23.32	23.88	23.32	23.72
1305	NASDAQ	AGNCN	Wed, Oct 26, 2022	22.89	23.49	22.85	23.42
1304	NASDAQ	AGNCN	Tue, Oct 25, 2022	22.40	22.97	22.40	22.88
1303	NASDAQ	AGNCN	Mon, Oct 24, 2022	22.32	22.78	22.05	22.39
1302	NASDAQ	AGNCN	Fri, Oct 21, 2022	22.06	22.28	21.93	22.18
1301	NASDAQ	AGNCN	Thu, Oct 20, 2022	22.34	22.40	22.10	22.20
1300	NASDAQ	AGNCN	Wed, Oct 19, 2022	22.46	22.50	22.15	22.35
1299	NASDAQ	AGNCN	Tue, Oct 18, 2022	22.25	22.52	22.25	22.52
1298	NASDAQ	AGNCN	Mon, Oct 17, 2022	22.36	22.51	22.06	22.32
1297	NASDAQ	AGNCN	Fri, Oct 14, 2022	22.32	22.50	21.95	22.17
1296	NASDAQ	AGNCN	Thu, Oct 13, 2022	22.09	22.63	21.87	22.32
1295	NASDAQ	AGNCN	Wed, Oct 12, 2022	22.95	22.95	22.13	22.28
1294	NASDAQ	AGNCN	Tue, Oct 11, 2022	23.02	23.17	22.72	22.90
1293	NASDAQ	AGNCN	Mon, Oct 10, 2022	23.33	23.33	22.86	23.02
1292	NASDAQ	AGNCN	Fri, Oct 7, 2022	23.51	23.66	23.20	23.35
1291	NASDAQ	AGNCN	Thu, Oct 6, 2022	23.74	23.74	23.48	23.70
1290	NASDAQ	AGNCN	Wed, Oct 5, 2022	23.55	23.83	23.51	23.71
1289	NASDAQ	AGNCN	Tue, Oct 4, 2022	23.65	24.29	23.50	23.67
1288	NASDAQ	AGNCN	Mon, Oct 3, 2022	23.50	23.70	23.35	23.59
1287	NASDAQ	AGNCN	Fri, Sep 30, 2022	23.30	23.47	23.13	23.30
1286	NASDAQ	AGNCN	Thu, Sep 29, 2022	23.27	23.50	23.23	23.30
1285	NASDAQ	AGNCN	Wed, Sep 28, 2022	23.52	23.97	23.52	23.89
1284	NASDAQ	AGNCN	Tue, Sep 27, 2022	23.58	23.99	23.27	23.61
1283	NASDAQ	AGNCN	Mon, Sep 26, 2022	24.39	24.45	23.26	23.55
1282	NASDAQ	AGNCN	Fri, Sep 23, 2022	24.59	24.61	24.05	24.30
1281	NASDAQ	AGNCN	Thu, Sep 22, 2022	24.58	24.61	24.53	24.61
1280	NASDAQ	AGNCN	Tue, Sep 20, 2022	24.62	24.70	24.56	24.58
1279	NASDAQ	AGNCN	Mon, Sep 19, 2022	24.52	24.76	24.52	24.66
1278	NASDAQ	AGNCN	Fri, Sep 16, 2022	24.66	24.80	24.52	24.55
1277	NASDAQ	AGNCN	Thu, Sep 15, 2022	24.66	24.79	24.55	24.65
1276	NASDAQ	AGNCN	Wed, Sep 14, 2022	24.65	24.75	24.58	24.65
1275	NASDAQ	AGNCN	Tue, Sep 13, 2022	24.61	24.73	24.52	24.65
1274	NASDAQ	AGNCN	Mon, Sep 12, 2022	24.85	24.90	24.61	24.72
1273	NASDAQ	AGNCN	Fri, Sep 9, 2022	24.87	24.94	24.75	24.90
1272	NASDAQ	AGNCN	Thu, Sep 8, 2022	24.80	24.90	24.72	24.88
1271	NASDAQ	AGNCN	Wed, Sep 7, 2022	24.80	25.18	24.78	24.86
1270	NASDAQ	AGNCN	Tue, Sep 6, 2022	24.30	24.46	24.16	24.33
1269	NASDAQ	AGNCN	Fri, Sep 2, 2022	24.46	24.56	24.22	24.30
1268	NASDAQ	AGNCN	Thu, Sep 1, 2022	24.29	24.40	24.10	24.31
1267	NASDAQ	AGNCN	Wed, Aug 31, 2022	24.55	24.58	24.28	24.39
1266	NASDAQ	AGNCN	Tue, Aug 30, 2022	24.66	24.66	24.43	24.56
1265	NASDAQ	AGNCN	Mon, Aug 29, 2022	24.36	24.64	24.36	24.52
1264	NASDAQ	AGNCN	Fri, Aug 26, 2022	24.43	24.51	24.30	24.42
1263	NASDAQ	AGNCN	Thu, Aug 25, 2022	24.48	24.54	24.29	24.33
1262	NASDAQ	AGNCN	Wed, Aug 24, 2022	24.24	24.45	24.15	24.28
1261	NASDAQ	AGNCN	Tue, Aug 23, 2022	24.20	24.40	24.12	24.36
1260	NASDAQ	AGNCN	Mon, Aug 22, 2022	24.32	24.34	24.15	24.30
1259	NASDAQ	AGNCN	Fri, Aug 19, 2022	24.43	24.48	24.32	24.42
1258	NASDAQ	AGNCN	Thu, Aug 18, 2022	24.50	24.63	24.48	24.56
1257	NASDAQ	AGNCN	Wed, Aug 17, 2022	24.68	24.68	24.48	24.56
1256	NASDAQ	AGNCN	Tue, Aug 16, 2022	24.58	24.72	24.47	24.70
1255	NASDAQ	AGNCN	Mon, Aug 15, 2022	24.35	24.64	24.35	24.64
1254	NASDAQ	AGNCN	Fri, Aug 12, 2022	24.27	24.41	24.27	24.37
1253	NASDAQ	AGNCN	Thu, Aug 11, 2022	24.34	24.40	24.25	24.30
1252	NASDAQ	AGNCN	Wed, Aug 10, 2022	24.27	24.40	24.25	24.34
1251	NASDAQ	AGNCN	Tue, Aug 9, 2022	24.29	24.30	24.12	24.15
1250	NASDAQ	AGNCN	Mon, Aug 8, 2022	24.34	24.34	24.05	24.28
1249	NASDAQ	AGNCN	Fri, Aug 5, 2022	24.15	24.36	24.15	24.36
1248	NASDAQ	AGNCN	Thu, Aug 4, 2022	24.40	24.40	24.10	24.33
1247	NASDAQ	AGNCN	Wed, Aug 3, 2022	24.27	24.45	24.23	24.45
1246	NASDAQ	AGNCN	Tue, Aug 2, 2022	24.00	24.38	23.86	24.35
1245	NASDAQ	AGNCN	Mon, Aug 1, 2022	24.09	24.25	24.05	24.08
1244	NASDAQ	AGNCN	Fri, Jul 29, 2022	24.01	24.25	23.91	24.21
1243	NASDAQ	AGNCN	Thu, Jul 28, 2022	24.00	24.02	23.90	24.00
1242	NASDAQ	AGNCN	Wed, Jul 27, 2022	23.98	24.00	23.61	23.85
1241	NASDAQ	AGNCN	Tue, Jul 26, 2022	23.67	23.98	23.58	23.60
1240	NASDAQ	AGNCN	Mon, Jul 25, 2022	23.60	23.89	23.60	23.76
1239	NASDAQ	AGNCN	Fri, Jul 22, 2022	23.73	23.80	23.52	23.53
1238	NASDAQ	AGNCN	Thu, Jul 21, 2022	23.47	23.71	23.38	23.70
1237	NASDAQ	AGNCN	Wed, Jul 20, 2022	23.11	23.55	23.11	23.55
1236	NASDAQ	AGNCN	Tue, Jul 19, 2022	23.20	23.25	22.95	23.00
1235	NASDAQ	AGNCN	Mon, Jul 18, 2022	22.93	23.19	22.91	23.00
1234	NASDAQ	AGNCN	Fri, Jul 15, 2022	22.95	23.14	22.80	23.06
1233	NASDAQ	AGNCN	Thu, Jul 14, 2022	22.81	22.95	22.77	22.80
1232	NASDAQ	AGNCN	Wed, Jul 13, 2022	22.58	22.87	22.45	22.87
1231	NASDAQ	AGNCN	Tue, Jul 12, 2022	22.60	22.77	22.52	22.60
1230	NASDAQ	AGNCN	Mon, Jul 11, 2022	22.50	22.62	22.47	22.52
1229	NASDAQ	AGNCN	Fri, Jul 8, 2022	22.49	22.60	22.49	22.50
1228	NASDAQ	AGNCN	Thu, Jul 7, 2022	22.52	22.55	22.43	22.50
1227	NASDAQ	AGNCN	Wed, Jul 6, 2022	22.71	22.77	22.40	22.51
1226	NASDAQ	AGNCN	Tue, Jul 5, 2022	22.76	22.77	22.51	22.74
1225	NASDAQ	AGNCN	Fri, Jul 1, 2022	22.76	22.80	22.55	22.80
1224	NASDAQ	AGNCN	Thu, Jun 30, 2022	22.35	22.79	22.35	22.42
1223	NASDAQ	AGNCN	Wed, Jun 29, 2022	22.90	23.09	22.73	22.80
1222	NASDAQ	AGNCN	Tue, Jun 28, 2022	22.99	22.99	22.71	22.90
1221	NASDAQ	AGNCN	Mon, Jun 27, 2022	22.85	23.19	22.58	22.78
1220	NASDAQ	AGNCN	Fri, Jun 24, 2022	22.87	22.94	22.51	22.77
1219	NASDAQ	AGNCN	Thu, Jun 23, 2022	22.68	22.88	22.67	22.79
1218	NASDAQ	AGNCN	Wed, Jun 22, 2022	22.57	22.78	22.37	22.65
1217	NASDAQ	AGNCN	Tue, Jun 21, 2022	22.30	22.57	22.20	22.55
1216	NASDAQ	AGNCN	Fri, Jun 17, 2022	22.19	22.63	22.08	22.17
1215	NASDAQ	AGNCN	Thu, Jun 16, 2022	23.25	23.25	22.09	22.27
1214	NASDAQ	AGNCN	Wed, Jun 15, 2022	23.25	23.65	23.05	23.32
1213	NASDAQ	AGNCN	Mon, Jun 13, 2022	23.90	23.97	23.37	23.54
1212	NASDAQ	AGNCN	Fri, Jun 10, 2022	24.30	24.30	23.78	24.10
1211	NASDAQ	AGNCN	Thu, Jun 9, 2022	24.50	24.74	24.30	24.39
1210	NASDAQ	AGNCN	Wed, Jun 8, 2022	24.66	24.72	24.56	24.67
1209	NASDAQ	AGNCN	Tue, Jun 7, 2022	24.60	24.83	24.60	24.66
1208	NASDAQ	AGNCN	Mon, Jun 6, 2022	24.70	24.76	24.60	24.60
1207	NASDAQ	AGNCN	Fri, Jun 3, 2022	24.51	24.80	24.50	24.67
1206	NASDAQ	AGNCN	Thu, Jun 2, 2022	24.50	24.66	24.45	24.60
1205	NASDAQ	AGNCN	Wed, Jun 1, 2022	24.54	24.73	24.49	24.57
1204	NASDAQ	AGNCN	Tue, May 31, 2022	24.54	25.00	24.14	24.72
1203	NASDAQ	AGNCN	Fri, May 27, 2022	23.88	24.55	23.88	24.44
1202	NASDAQ	AGNCN	Thu, May 26, 2022	23.60	23.88	23.51	23.88
1201	NASDAQ	AGNCN	Wed, May 25, 2022	23.60	23.75	23.43	23.50
1200	NASDAQ	AGNCN	Tue, May 24, 2022	23.36	23.67	23.30	23.30
1199	NASDAQ	AGNCN	Mon, May 23, 2022	23.30	23.45	23.28	23.36
1198	NASDAQ	AGNCN	Fri, May 20, 2022	23.42	23.65	23.16	23.29
1197	NASDAQ	AGNCN	Thu, May 19, 2022	23.35	23.58	23.26	23.42
1196	NASDAQ	AGNCN	Wed, May 18, 2022	23.20	23.35	23.15	23.26
1195	NASDAQ	AGNCN	Tue, May 17, 2022	23.48	23.58	23.24	23.25
1194	NASDAQ	AGNCN	Mon, May 16, 2022	23.68	23.68	23.21	23.35
1193	NASDAQ	AGNCN	Fri, May 13, 2022	23.50	23.72	23.35	23.40
1192	NASDAQ	AGNCN	Thu, May 12, 2022	23.79	23.95	23.18	23.34
1191	NASDAQ	AGNCN	Wed, May 11, 2022	23.78	24.05	23.78	23.91
1190	NASDAQ	AGNCN	Tue, May 10, 2022	23.80	24.06	23.76	23.88
1189	NASDAQ	AGNCN	Mon, May 9, 2022	24.00	24.05	23.84	23.84
1188	NASDAQ	AGNCN	Fri, May 6, 2022	24.00	24.07	23.88	23.97
1187	NASDAQ	AGNCN	Thu, May 5, 2022	24.10	24.12	23.85	24.06
1186	NASDAQ	AGNCN	Wed, May 4, 2022	24.05	24.18	23.89	24.09
1185	NASDAQ	AGNCN	Tue, May 3, 2022	24.33	24.37	23.95	24.02
1184	NASDAQ	AGNCN	Mon, May 2, 2022	24.46	24.70	24.15	24.23
1183	NASDAQ	AGNCN	Fri, Apr 29, 2022	24.50	24.69	24.34	24.62
1182	NASDAQ	AGNCN	Thu, Apr 28, 2022	24.13	24.57	24.04	24.57
1181	NASDAQ	AGNCN	Wed, Apr 27, 2022	24.08	24.33	23.96	24.05
1180	NASDAQ	AGNCN	Tue, Apr 26, 2022	24.39	24.39	24.06	24.06
1179	NASDAQ	AGNCN	Mon, Apr 25, 2022	24.32	24.40	24.15	24.16
1178	NASDAQ	AGNCN	Fri, Apr 22, 2022	24.39	24.40	24.20	24.40
1177	NASDAQ	AGNCN	Thu, Apr 21, 2022	24.23	24.45	24.23	24.36
1176	NASDAQ	AGNCN	Wed, Apr 20, 2022	23.96	24.29	23.91	24.28
1175	NASDAQ	AGNCN	Tue, Apr 19, 2022	23.91	23.98	23.79	23.97
1174	NASDAQ	AGNCN	Mon, Apr 18, 2022	24.26	24.26	23.95	23.95
1173	NASDAQ	AGNCN	Thu, Apr 14, 2022	24.13	24.19	24.04	24.19
1172	NASDAQ	AGNCN	Wed, Apr 13, 2022	24.06	24.30	24.06	24.21
1171	NASDAQ	AGNCN	Tue, Apr 12, 2022	24.12	24.27	23.94	23.94
1170	NASDAQ	AGNCN	Mon, Apr 11, 2022	24.03	24.16	23.91	23.98
1169	NASDAQ	AGNCN	Fri, Apr 8, 2022	24.23	24.33	24.03	24.05
1168	NASDAQ	AGNCN	Thu, Apr 7, 2022	24.38	24.60	24.05	24.13
1167	NASDAQ	AGNCN	Wed, Apr 6, 2022	24.32	24.63	24.32	24.48
1166	NASDAQ	AGNCN	Tue, Apr 5, 2022	24.84	24.86	24.52	24.52
1165	NASDAQ	AGNCN	Mon, Apr 4, 2022	24.62	24.90	24.62	24.78
1164	NASDAQ	AGNCN	Fri, Apr 1, 2022	24.97	24.97	24.64	24.68
1163	NASDAQ	AGNCN	Thu, Mar 31, 2022	24.99	25.00	24.75	24.83
1162	NASDAQ	AGNCN	Wed, Mar 30, 2022	25.09	25.21	25.00	25.04
1161	NASDAQ	AGNCN	Tue, Mar 29, 2022	25.00	25.26	25.00	25.07
1160	NASDAQ	AGNCN	Mon, Mar 28, 2022	24.93	25.17	24.91	25.10
1159	NASDAQ	AGNCN	Fri, Mar 25, 2022	24.96	25.01	24.71	24.96
1158	NASDAQ	AGNCN	Thu, Mar 24, 2022	25.02	25.08	24.86	24.86
1157	NASDAQ	AGNCN	Wed, Mar 23, 2022	24.93	25.13	24.91	25.00
1156	NASDAQ	AGNCN	Tue, Mar 22, 2022	24.80	24.97	24.80	24.89
1155	NASDAQ	AGNCN	Mon, Mar 21, 2022	25.02	25.02	24.26	24.90
1154	NASDAQ	AGNCN	Fri, Mar 18, 2022	24.95	25.02	24.73	25.02
1153	NASDAQ	AGNCN	Thu, Mar 17, 2022	24.56	24.90	24.55	24.90
1152	NASDAQ	AGNCN	Wed, Mar 16, 2022	24.49	24.66	24.32	24.56
1151	NASDAQ	AGNCN	Tue, Mar 15, 2022	24.33	24.49	24.12	24.44
1150	NASDAQ	AGNCN	Mon, Mar 14, 2022	24.35	24.35	24.10	24.15
1149	NASDAQ	AGNCN	Fri, Mar 11, 2022	24.30	24.49	24.30	24.38
1148	NASDAQ	AGNCN	Thu, Mar 10, 2022	24.17	24.39	24.17	24.25
1147	NASDAQ	AGNCN	Wed, Mar 9, 2022	24.38	24.48	24.20	24.35
1146	NASDAQ	AGNCN	Tue, Mar 8, 2022	24.00	24.33	23.90	24.24
1145	NASDAQ	AGNCN	Mon, Mar 7, 2022	24.40	24.40	23.62	23.95
1144	NASDAQ	AGNCN	Fri, Mar 4, 2022	24.41	24.49	24.33	24.40
1143	NASDAQ	AGNCN	Thu, Mar 3, 2022	24.41	24.60	24.41	24.49
1142	NASDAQ	AGNCN	Wed, Mar 2, 2022	24.45	24.47	24.28	24.43
1141	NASDAQ	AGNCN	Tue, Mar 1, 2022	24.48	24.58	24.42	24.43
1140	NASDAQ	AGNCN	Mon, Feb 28, 2022	24.50	24.63	24.20	24.33
1139	NASDAQ	AGNCN	Fri, Feb 25, 2022	24.36	24.50	24.35	24.49
1138	NASDAQ	AGNCN	Thu, Feb 24, 2022	24.15	24.42	23.28	24.36
1137	NASDAQ	AGNCN	Wed, Feb 23, 2022	24.47	24.47	24.26	24.29
1136	NASDAQ	AGNCN	Tue, Feb 22, 2022	24.25	24.40	24.23	24.32
1135	NASDAQ	AGNCN	Fri, Feb 18, 2022	24.28	24.40	24.25	24.33
1134	NASDAQ	AGNCN	Thu, Feb 17, 2022	24.36	24.39	24.25	24.28
1133	NASDAQ	AGNCN	Wed, Feb 16, 2022	24.12	24.50	24.12	24.36
1132	NASDAQ	AGNCN	Tue, Feb 15, 2022	24.30	24.45	24.25	24.26
1131	NASDAQ	AGNCN	Mon, Feb 14, 2022	24.70	24.75	24.23	24.25
1130	NASDAQ	AGNCN	Fri, Feb 11, 2022	24.58	24.63	24.46	24.63
1129	NASDAQ	AGNCN	Thu, Feb 10, 2022	24.79	24.80	24.61	24.65
1128	NASDAQ	AGNCN	Wed, Feb 9, 2022	24.86	24.92	24.70	24.86
1127	NASDAQ	AGNCN	Tue, Feb 8, 2022	24.71	24.83	24.66	24.83
1126	NASDAQ	AGNCN	Mon, Feb 7, 2022	24.48	24.79	24.39	24.78
1125	NASDAQ	AGNCN	Fri, Feb 4, 2022	24.82	24.88	24.27	24.35
1124	NASDAQ	AGNCN	Thu, Feb 3, 2022	24.95	25.01	24.66	24.86
1123	NASDAQ	AGNCN	Wed, Feb 2, 2022	25.00	25.12	24.95	25.00
1122	NASDAQ	AGNCN	Tue, Feb 1, 2022	25.21	25.21	25.01	25.02
1121	NASDAQ	AGNCN	Mon, Jan 31, 2022	24.99	25.16	24.84	25.12
1120	NASDAQ	AGNCN	Fri, Jan 28, 2022	24.92	25.00	24.82	24.92
1119	NASDAQ	AGNCN	Thu, Jan 27, 2022	25.23	25.23	24.95	24.97
1118	NASDAQ	AGNCN	Wed, Jan 26, 2022	25.30	25.32	25.08	25.14
1117	NASDAQ	AGNCN	Tue, Jan 25, 2022	25.33	25.44	25.23	25.33
1116	NASDAQ	AGNCN	Mon, Jan 24, 2022	25.50	25.52	25.27	25.36
1115	NASDAQ	AGNCN	Fri, Jan 21, 2022	25.52	25.63	25.41	25.56
1114	NASDAQ	AGNCN	Thu, Jan 20, 2022	25.50	25.62	25.40	25.60
1113	NASDAQ	AGNCN	Wed, Jan 19, 2022	25.60	25.60	25.50	25.58
1112	NASDAQ	AGNCN	Tue, Jan 18, 2022	25.64	25.64	25.30	25.58
1111	NASDAQ	AGNCN	Fri, Jan 14, 2022	25.59	25.64	25.49	25.64
1110	NASDAQ	AGNCN	Thu, Jan 13, 2022	25.63	25.63	25.49	25.55
1109	NASDAQ	AGNCN	Wed, Jan 12, 2022	25.62	25.63	25.51	25.61
1108	NASDAQ	AGNCN	Tue, Jan 11, 2022	25.52	25.63	25.35	25.51
1107	NASDAQ	AGNCN	Mon, Jan 10, 2022	25.46	25.48	25.30	25.45
1106	NASDAQ	AGNCN	Fri, Jan 7, 2022	25.65	25.65	25.45	25.47
1105	NASDAQ	AGNCN	Thu, Jan 6, 2022	25.21	25.60	25.17	25.58
1104	NASDAQ	AGNCN	Wed, Jan 5, 2022	25.39	25.51	25.21	25.21
1103	NASDAQ	AGNCN	Tue, Jan 4, 2022	25.65	25.65	25.32	25.39
1102	NASDAQ	AGNCN	Mon, Jan 3, 2022	25.57	25.67	25.49	25.67
1101	NASDAQ	AGNCN	Fri, Dec 31, 2021	25.46	25.76	25.46	25.71
1100	NASDAQ	AGNCN	Thu, Dec 30, 2021	25.49	25.49	25.35	25.40
1099	NASDAQ	AGNCN	Wed, Dec 29, 2021	25.82	25.90	25.65	25.90
1098	NASDAQ	AGNCN	Tue, Dec 28, 2021	25.68	25.76	25.62	25.76
1097	NASDAQ	AGNCN	Mon, Dec 27, 2021	25.66	25.73	25.64	25.64
1096	NASDAQ	AGNCN	Thu, Dec 23, 2021	25.77	25.79	25.65	25.66
1095	NASDAQ	AGNCN	Wed, Dec 22, 2021	25.80	25.85	25.70	25.78
1094	NASDAQ	AGNCN	Tue, Dec 21, 2021	25.82	25.82	25.71	25.75
1093	NASDAQ	AGNCN	Mon, Dec 20, 2021	25.80	25.80	25.53	25.73
1092	NASDAQ	AGNCN	Fri, Dec 17, 2021	25.65	25.85	25.57	25.85
1091	NASDAQ	AGNCN	Thu, Dec 16, 2021	25.57	25.82	25.50	25.80
1090	NASDAQ	AGNCN	Wed, Dec 15, 2021	25.45	25.59	25.43	25.45
1089	NASDAQ	AGNCN	Tue, Dec 14, 2021	25.63	25.63	25.49	25.50
1088	NASDAQ	AGNCN	Mon, Dec 13, 2021	25.69	25.69	25.52	25.57
1087	NASDAQ	AGNCN	Fri, Dec 10, 2021	25.61	25.69	25.55	25.60
1086	NASDAQ	AGNCN	Thu, Dec 9, 2021	25.48	25.71	25.48	25.64
1085	NASDAQ	AGNCN	Wed, Dec 8, 2021	25.68	25.68	25.55	25.65
1084	NASDAQ	AGNCN	Tue, Dec 7, 2021	25.58	25.67	25.50	25.64
1083	NASDAQ	AGNCN	Mon, Dec 6, 2021	25.48	25.63	25.41	25.54
1082	NASDAQ	AGNCN	Fri, Dec 3, 2021	25.40	25.49	25.40	25.43
1081	NASDAQ	AGNCN	Thu, Dec 2, 2021	25.36	25.48	25.36	25.42
1080	NASDAQ	AGNCN	Wed, Dec 1, 2021	25.35	25.49	25.35	25.43
1079	NASDAQ	AGNCN	Tue, Nov 30, 2021	25.57	25.57	25.27	25.27
1078	NASDAQ	AGNCN	Mon, Nov 29, 2021	25.50	25.58	25.47	25.52
1077	NASDAQ	AGNCN	Wed, Nov 24, 2021	25.59	25.70	25.52	25.61
1076	NASDAQ	AGNCN	Tue, Nov 23, 2021	25.44	25.90	25.44	25.53
1075	NASDAQ	AGNCN	Mon, Nov 22, 2021	25.55	25.55	25.51	25.51
1074	NASDAQ	AGNCN	Fri, Nov 19, 2021	25.49	25.54	25.49	25.54
1073	NASDAQ	AGNCN	Thu, Nov 18, 2021	25.49	25.55	25.46	25.48
1072	NASDAQ	AGNCN	Wed, Nov 17, 2021	25.50	25.55	25.47	25.52
1071	NASDAQ	AGNCN	Tue, Nov 16, 2021	25.51	25.60	25.51	25.54
1070	NASDAQ	AGNCN	Mon, Nov 15, 2021	25.58	25.58	25.50	25.50
1069	NASDAQ	AGNCN	Fri, Nov 12, 2021	25.45	25.59	25.44	25.54
1068	NASDAQ	AGNCN	Thu, Nov 11, 2021	25.52	25.52	25.44	25.44
1067	NASDAQ	AGNCN	Wed, Nov 10, 2021	25.68	25.68	25.40	25.48
1066	NASDAQ	AGNCN	Tue, Nov 9, 2021	25.75	25.75	25.62	25.66
1065	NASDAQ	AGNCN	Mon, Nov 8, 2021	25.70	25.79	25.68	25.71
1064	NASDAQ	AGNCN	Fri, Nov 5, 2021	25.59	25.70	25.55	25.68
1063	NASDAQ	AGNCN	Thu, Nov 4, 2021	25.41	25.59	25.41	25.57
1062	NASDAQ	AGNCN	Wed, Nov 3, 2021	25.38	25.49	25.38	25.45
1061	NASDAQ	AGNCN	Tue, Nov 2, 2021	25.38	25.47	25.37	25.42
1060	NASDAQ	AGNCN	Mon, Nov 1, 2021	25.40	25.45	25.35	25.39
1059	NASDAQ	AGNCN	Thu, Oct 28, 2021	25.41	25.53	25.40	25.41
1058	NASDAQ	AGNCN	Wed, Oct 27, 2021	25.38	25.53	25.36	25.47
1057	NASDAQ	AGNCN	Tue, Oct 26, 2021	25.35	25.42	25.32	25.39
1056	NASDAQ	AGNCN	Mon, Oct 25, 2021	25.38	25.38	25.30	25.34
1055	NASDAQ	AGNCN	Fri, Oct 22, 2021	25.35	25.43	25.31	25.32
1054	NASDAQ	AGNCN	Thu, Oct 21, 2021	25.40	25.46	25.31	25.38
1053	NASDAQ	AGNCN	Wed, Oct 20, 2021	25.30	25.43	25.30	25.35
1052	NASDAQ	AGNCN	Tue, Oct 19, 2021	25.29	25.35	25.25	25.30
1051	NASDAQ	AGNCN	Mon, Oct 18, 2021	25.30	25.31	25.15	25.29
1050	NASDAQ	AGNCN	Fri, Oct 15, 2021	25.37	25.37	25.22	25.30
1049	NASDAQ	AGNCN	Thu, Oct 14, 2021	25.40	25.53	25.27	25.38
1048	NASDAQ	AGNCN	Wed, Oct 13, 2021	25.45	25.60	25.33	25.35
1047	NASDAQ	AGNCN	Tue, Oct 12, 2021	25.66	25.71	25.48	25.49
1046	NASDAQ	AGNCN	Mon, Oct 11, 2021	25.57	25.66	25.53	25.66
1045	NASDAQ	AGNCN	Fri, Oct 8, 2021	25.65	25.70	25.50	25.50
1044	NASDAQ	AGNCN	Thu, Oct 7, 2021	25.66	25.66	25.60	25.60
1043	NASDAQ	AGNCN	Wed, Oct 6, 2021	25.65	25.67	25.55	25.60
1042	NASDAQ	AGNCN	Tue, Oct 5, 2021	25.79	25.81	25.65	25.65
1041	NASDAQ	AGNCN	Mon, Oct 4, 2021	26.00	26.06	25.73	25.77
1040	NASDAQ	AGNCN	Fri, Oct 1, 2021	26.10	26.31	26.01	26.02
1039	NASDAQ	AGNCN	Thu, Sep 30, 2021	26.12	26.44	25.85	26.21
1038	NASDAQ	AGNCN	Wed, Sep 29, 2021	26.12	26.36	26.07	26.36
1037	NASDAQ	AGNCN	Tue, Sep 28, 2021	26.22	26.23	26.01	26.10
1036	NASDAQ	AGNCN	Mon, Sep 27, 2021	26.40	26.54	26.26	26.30
1035	NASDAQ	AGNCN	Fri, Sep 24, 2021	26.51	26.51	26.30	26.48
1034	NASDAQ	AGNCN	Thu, Sep 23, 2021	26.40	26.49	26.25	26.49
1033	NASDAQ	AGNCN	Wed, Sep 22, 2021	26.05	26.39	26.05	26.37
1032	NASDAQ	AGNCN	Tue, Sep 21, 2021	26.02	26.11	26.02	26.05
1031	NASDAQ	AGNCN	Mon, Sep 20, 2021	26.13	26.18	26.02	26.03
1030	NASDAQ	AGNCN	Fri, Sep 17, 2021	26.38	26.38	26.19	26.19
1029	NASDAQ	AGNCN	Thu, Sep 16, 2021	26.17	26.39	26.13	26.39
1028	NASDAQ	AGNCN	Wed, Sep 15, 2021	26.27	26.27	26.05	26.25
1027	NASDAQ	AGNCN	Tue, Sep 14, 2021	26.11	26.22	26.11	26.21
1026	NASDAQ	AGNCN	Mon, Sep 13, 2021	26.15	26.23	26.05	26.15
1025	NASDAQ	AGNCN	Fri, Sep 10, 2021	26.26	26.26	26.10	26.21
1024	NASDAQ	AGNCN	Thu, Sep 9, 2021	26.03	26.23	26.03	26.23
1023	NASDAQ	AGNCN	Wed, Sep 8, 2021	26.09	26.22	26.09	26.15
1022	NASDAQ	AGNCN	Tue, Sep 7, 2021	26.18	26.18	26.08	26.18
1021	NASDAQ	AGNCN	Fri, Sep 3, 2021	26.16	26.18	26.06	26.13
1020	NASDAQ	AGNCN	Thu, Sep 2, 2021	26.08	26.24	26.08	26.22
1019	NASDAQ	AGNCN	Wed, Sep 1, 2021	26.12	26.22	26.07	26.12
1018	NASDAQ	AGNCN	Tue, Aug 31, 2021	26.27	26.35	26.04	26.11
1017	NASDAQ	AGNCN	Mon, Aug 30, 2021	26.31	26.49	26.31	26.35
1016	NASDAQ	AGNCN	Fri, Aug 27, 2021	26.37	26.44	26.36	26.42
1015	NASDAQ	AGNCN	Thu, Aug 26, 2021	26.43	26.44	26.36	26.44
1014	NASDAQ	AGNCN	Wed, Aug 25, 2021	26.45	26.49	26.40	26.40
1013	NASDAQ	AGNCN	Tue, Aug 24, 2021	26.49	26.50	26.31	26.45
1012	NASDAQ	AGNCN	Mon, Aug 23, 2021	26.48	26.50	26.46	26.50
1011	NASDAQ	AGNCN	Fri, Aug 20, 2021	26.45	26.49	26.38	26.49
1010	NASDAQ	AGNCN	Thu, Aug 19, 2021	26.35	26.45	26.33	26.45
1009	NASDAQ	AGNCN	Wed, Aug 18, 2021	26.26	26.40	26.26	26.37
1008	NASDAQ	AGNCN	Tue, Aug 17, 2021	26.23	26.45	26.23	26.35
1007	NASDAQ	AGNCN	Mon, Aug 16, 2021	26.45	26.45	26.27	26.35
1006	NASDAQ	AGNCN	Fri, Aug 13, 2021	26.35	26.40	26.29	26.35
1005	NASDAQ	AGNCN	Thu, Aug 12, 2021	26.37	26.40	26.26	26.40
1004	NASDAQ	AGNCN	Wed, Aug 11, 2021	26.21	26.40	26.20	26.40
1003	NASDAQ	AGNCN	Tue, Aug 10, 2021	26.41	26.46	26.08	26.31
1002	NASDAQ	AGNCN	Mon, Aug 9, 2021	26.40	26.44	26.34	26.41
1001	NASDAQ	AGNCN	Fri, Aug 6, 2021	26.40	26.40	26.28	26.40
1000	NASDAQ	AGNCN	Thu, Aug 5, 2021	26.40	26.40	26.23	26.40
999	NASDAQ	AGNCN	Wed, Aug 4, 2021	26.33	26.34	26.18	26.30
998	NASDAQ	AGNCN	Tue, Aug 3, 2021	26.25	26.37	26.18	26.26
997	NASDAQ	AGNCN	Mon, Aug 2, 2021	26.47	26.47	26.21	26.35
996	NASDAQ	AGNCN	Fri, Jul 30, 2021	26.01	26.43	26.00	26.26
995	NASDAQ	AGNCN	Thu, Jul 29, 2021	25.90	26.01	25.89	26.01
994	NASDAQ	AGNCN	Wed, Jul 28, 2021	25.98	26.03	25.88	26.00
993	NASDAQ	AGNCN	Tue, Jul 27, 2021	26.07	26.07	25.83	25.95
992	NASDAQ	AGNCN	Mon, Jul 26, 2021	25.89	25.98	25.89	25.95
991	NASDAQ	AGNCN	Fri, Jul 23, 2021	26.08	26.08	25.95	25.95
990	NASDAQ	AGNCN	Thu, Jul 22, 2021	26.06	26.09	26.00	26.06
989	NASDAQ	AGNCN	Wed, Jul 21, 2021	25.87	25.99	25.87	25.99
988	NASDAQ	AGNCN	Tue, Jul 20, 2021	25.89	25.96	25.79	25.83
987	NASDAQ	AGNCN	Mon, Jul 19, 2021	26.01	26.15	25.74	25.77
986	NASDAQ	AGNCN	Fri, Jul 16, 2021	26.42	26.42	26.10	26.20
985	NASDAQ	AGNCN	Thu, Jul 15, 2021	26.34	26.35	26.24	26.33
984	NASDAQ	AGNCN	Wed, Jul 14, 2021	26.13	26.40	26.12	26.34
983	NASDAQ	AGNCN	Tue, Jul 13, 2021	26.65	26.65	26.01	26.05
982	NASDAQ	AGNCN	Mon, Jul 12, 2021	26.60	26.60	26.51	26.58
981	NASDAQ	AGNCN	Fri, Jul 9, 2021	26.65	26.65	26.45	26.52
980	NASDAQ	AGNCN	Thu, Jul 8, 2021	26.47	26.56	26.46	26.54
979	NASDAQ	AGNCN	Wed, Jul 7, 2021	26.62	26.62	26.43	26.47
978	NASDAQ	AGNCN	Tue, Jul 6, 2021	26.44	26.64	26.44	26.50
977	NASDAQ	AGNCN	Fri, Jul 2, 2021	26.64	26.64	26.48	26.55
976	NASDAQ	AGNCN	Thu, Jul 1, 2021	26.77	26.90	26.68	26.73
975	NASDAQ	AGNCN	Wed, Jun 30, 2021	26.24	27.02	26.21	27.02
974	NASDAQ	AGNCN	Tue, Jun 29, 2021	26.62	26.69	26.40	26.48
973	NASDAQ	AGNCN	Mon, Jun 28, 2021	26.65	26.65	26.44	26.44
972	NASDAQ	AGNCN	Fri, Jun 25, 2021	26.82	26.88	26.56	26.76
971	NASDAQ	AGNCN	Thu, Jun 24, 2021	26.91	26.98	26.76	26.94
970	NASDAQ	AGNCN	Wed, Jun 23, 2021	26.85	26.95	26.80	26.81
969	NASDAQ	AGNCN	Tue, Jun 22, 2021	26.92	26.93	26.83	26.83
968	NASDAQ	AGNCN	Mon, Jun 21, 2021	26.89	26.95	26.78	26.95
967	NASDAQ	AGNCN	Fri, Jun 18, 2021	26.61	27.09	26.50	26.91
966	NASDAQ	AGNCN	Thu, Jun 17, 2021	26.59	26.80	26.55	26.80
965	NASDAQ	AGNCN	Wed, Jun 16, 2021	26.40	26.58	26.33	26.58
964	NASDAQ	AGNCN	Tue, Jun 15, 2021	26.40	26.58	26.40	26.42
963	NASDAQ	AGNCN	Mon, Jun 14, 2021	26.34	26.50	26.16	26.50
962	NASDAQ	AGNCN	Fri, Jun 11, 2021	26.11	26.35	26.11	26.25
961	NASDAQ	AGNCN	Thu, Jun 10, 2021	25.93	26.21	25.89	26.21
960	NASDAQ	AGNCN	Wed, Jun 9, 2021	26.00	26.10	25.95	26.01
959	NASDAQ	AGNCN	Tue, Jun 8, 2021	26.01	26.03	25.85	26.00
958	NASDAQ	AGNCN	Mon, Jun 7, 2021	26.01	26.09	26.01	26.04
957	NASDAQ	AGNCN	Fri, Jun 4, 2021	26.00	26.09	25.96	26.01
956	NASDAQ	AGNCN	Thu, Jun 3, 2021	26.01	26.10	26.00	26.02
955	NASDAQ	AGNCN	Wed, Jun 2, 2021	26.09	26.20	26.00	26.02
954	NASDAQ	AGNCN	Tue, Jun 1, 2021	26.10	26.25	26.10	26.10
953	NASDAQ	AGNCN	Fri, May 28, 2021	23.90	26.29	23.87	26.06
952	NASDAQ	AGNCN	Thu, May 27, 2021	25.84	26.05	25.82	26.05
951	NASDAQ	AGNCN	Wed, May 26, 2021	25.75	26.02	25.75	25.92
950	NASDAQ	AGNCN	Tue, May 25, 2021	25.94	26.00	25.92	25.97
949	NASDAQ	AGNCN	Mon, May 24, 2021	25.97	25.98	25.90	25.96
948	NASDAQ	AGNCN	Fri, May 21, 2021	25.90	25.98	25.78	25.94
947	NASDAQ	AGNCN	Thu, May 20, 2021	25.89	25.90	25.79	25.81
946	NASDAQ	AGNCN	Wed, May 19, 2021	25.62	25.87	25.62	25.87
945	NASDAQ	AGNCN	Tue, May 18, 2021	25.64	25.76	25.60	25.76
944	NASDAQ	AGNCN	Mon, May 17, 2021	25.69	25.69	25.53	25.62
943	NASDAQ	AGNCN	Fri, May 14, 2021	25.70	25.74	25.22	25.64
942	NASDAQ	AGNCN	Thu, May 13, 2021	25.55	25.70	25.55	25.60
941	NASDAQ	AGNCN	Wed, May 12, 2021	25.88	25.88	25.44	25.61
940	NASDAQ	AGNCN	Tue, May 11, 2021	25.81	25.90	25.65	25.90
939	NASDAQ	AGNCN	Mon, May 10, 2021	25.83	25.92	25.83	25.92
938	NASDAQ	AGNCN	Fri, May 7, 2021	25.92	25.97	25.85	25.92
937	NASDAQ	AGNCN	Thu, May 6, 2021	25.72	25.92	25.66	25.92
936	NASDAQ	AGNCN	Wed, May 5, 2021	25.77	25.88	25.70	25.87
935	NASDAQ	AGNCN	Tue, May 4, 2021	25.74	25.92	25.72	25.75
934	NASDAQ	AGNCN	Mon, May 3, 2021	25.77	25.77	25.60	25.70
933	NASDAQ	AGNCN	Fri, Apr 30, 2021	25.69	25.82	25.63	25.73
932	NASDAQ	AGNCN	Thu, Apr 29, 2021	25.73	25.92	25.73	25.90
931	NASDAQ	AGNCN	Wed, Apr 28, 2021	25.60	25.87	25.60	25.84
930	NASDAQ	AGNCN	Tue, Apr 27, 2021	25.75	25.78	25.59	25.65
929	NASDAQ	AGNCN	Mon, Apr 26, 2021	25.74	25.81	25.68	25.75
928	NASDAQ	AGNCN	Fri, Apr 23, 2021	25.63	25.75	25.62	25.69
927	NASDAQ	AGNCN	Thu, Apr 22, 2021	25.67	25.75	25.61	25.61
926	NASDAQ	AGNCN	Wed, Apr 21, 2021	25.66	25.74	25.59	25.72
925	NASDAQ	AGNCN	Tue, Apr 20, 2021	25.62	25.71	25.59	25.66
924	NASDAQ	AGNCN	Mon, Apr 19, 2021	25.69	25.74	25.65	25.65
923	NASDAQ	AGNCN	Fri, Apr 16, 2021	25.76	25.89	25.63	25.63
922	NASDAQ	AGNCN	Thu, Apr 15, 2021	25.86	25.87	25.67	25.87
921	NASDAQ	AGNCN	Wed, Apr 14, 2021	25.68	25.82	25.67	25.73
920	NASDAQ	AGNCN	Tue, Apr 13, 2021	25.67	25.81	25.62	25.71
919	NASDAQ	AGNCN	Mon, Apr 12, 2021	25.68	25.72	25.54	25.65
918	NASDAQ	AGNCN	Fri, Apr 9, 2021	25.61	25.72	25.60	25.60
917	NASDAQ	AGNCN	Thu, Apr 8, 2021	25.66	25.76	25.60	25.67
916	NASDAQ	AGNCN	Wed, Apr 7, 2021	25.72	25.78	25.60	25.63
915	NASDAQ	AGNCN	Tue, Apr 6, 2021	25.59	25.76	25.59	25.64
914	NASDAQ	AGNCN	Mon, Apr 5, 2021	25.53	25.74	25.48	25.66
913	NASDAQ	AGNCN	Thu, Apr 1, 2021	25.54	25.59	25.41	25.57
912	NASDAQ	AGNCN	Wed, Mar 31, 2021	25.65	25.82	25.36	25.36
911	NASDAQ	AGNCN	Tue, Mar 30, 2021	25.91	25.94	25.84	25.86
910	NASDAQ	AGNCN	Mon, Mar 29, 2021	25.93	25.95	25.79	25.92
909	NASDAQ	AGNCN	Fri, Mar 26, 2021	25.91	25.96	25.86	25.93
908	NASDAQ	AGNCN	Thu, Mar 25, 2021	25.80	25.89	25.75	25.82
907	NASDAQ	AGNCN	Wed, Mar 24, 2021	25.87	25.97	25.67	25.67
906	NASDAQ	AGNCN	Tue, Mar 23, 2021	25.98	25.98	25.74	25.98
905	NASDAQ	AGNCN	Mon, Mar 22, 2021	25.81	25.98	25.80	25.84
904	NASDAQ	AGNCN	Fri, Mar 19, 2021	25.80	25.97	25.79	25.79
903	NASDAQ	AGNCN	Thu, Mar 18, 2021	25.72	25.88	25.72	25.88
902	NASDAQ	AGNCN	Wed, Mar 17, 2021	25.60	25.89	25.60	25.81
901	NASDAQ	AGNCN	Tue, Mar 16, 2021	25.89	25.93	25.75	25.85
900	NASDAQ	AGNCN	Mon, Mar 15, 2021	25.78	25.98	25.75	25.86
899	NASDAQ	AGNCN	Fri, Mar 12, 2021	25.77	25.77	25.68	25.76
898	NASDAQ	AGNCN	Thu, Mar 11, 2021	25.56	25.85	25.56	25.69
897	NASDAQ	AGNCN	Wed, Mar 10, 2021	25.68	25.75	25.51	25.51
896	NASDAQ	AGNCN	Tue, Mar 9, 2021	25.52	25.77	25.45	25.74
895	NASDAQ	AGNCN	Mon, Mar 8, 2021	25.35	25.59	25.35	25.41
894	NASDAQ	AGNCN	Fri, Mar 5, 2021	25.37	25.43	25.23	25.38
893	NASDAQ	AGNCN	Thu, Mar 4, 2021	25.81	25.81	25.31	25.37
892	NASDAQ	AGNCN	Wed, Mar 3, 2021	25.66	25.83	25.55	25.75
891	NASDAQ	AGNCN	Tue, Mar 2, 2021	25.55	25.68	25.39	25.68
890	NASDAQ	AGNCN	Mon, Mar 1, 2021	25.62	25.70	25.51	25.54
889	NASDAQ	AGNCN	Fri, Feb 26, 2021	25.47	25.64	25.40	25.49
888	NASDAQ	AGNCN	Thu, Feb 25, 2021	25.44	25.57	25.32	25.57
887	NASDAQ	AGNCN	Wed, Feb 24, 2021	25.48	25.48	25.40	25.47
886	NASDAQ	AGNCN	Tue, Feb 23, 2021	25.37	25.50	25.20	25.49
885	NASDAQ	AGNCN	Mon, Feb 22, 2021	25.31	25.49	25.31	25.49
884	NASDAQ	AGNCN	Fri, Feb 19, 2021	25.37	25.52	25.37	25.42
883	NASDAQ	AGNCN	Thu, Feb 18, 2021	25.30	25.50	25.30	25.50
882	NASDAQ	AGNCN	Wed, Feb 17, 2021	25.30	25.42	25.27	25.42
881	NASDAQ	AGNCN	Tue, Feb 16, 2021	25.40	25.53	25.27	25.35
880	NASDAQ	AGNCN	Fri, Feb 12, 2021	25.22	25.49	25.14	25.45
879	NASDAQ	AGNCN	Thu, Feb 11, 2021	25.15	25.28	25.15	25.26
878	NASDAQ	AGNCN	Wed, Feb 10, 2021	25.32	25.32	25.11	25.22
877	NASDAQ	AGNCN	Tue, Feb 9, 2021	25.24	25.32	25.09	25.28
876	NASDAQ	AGNCN	Mon, Feb 8, 2021	25.42	25.42	25.16	25.16
875	NASDAQ	AGNCN	Fri, Feb 5, 2021	25.29	25.30	25.17	25.25
874	NASDAQ	AGNCN	Thu, Feb 4, 2021	25.06	25.24	25.06	25.24
873	NASDAQ	AGNCN	Wed, Feb 3, 2021	25.34	25.34	25.04	25.10
872	NASDAQ	AGNCN	Tue, Feb 2, 2021	25.14	25.25	25.10	25.21
871	NASDAQ	AGNCN	Mon, Feb 1, 2021	25.19	25.19	24.98	25.07
870	NASDAQ	AGNCN	Fri, Jan 29, 2021	25.29	25.30	25.09	25.09
869	NASDAQ	AGNCN	Thu, Jan 28, 2021	25.45	25.45	25.08	25.36
868	NASDAQ	AGNCN	Wed, Jan 27, 2021	25.60	25.61	25.36	25.36
867	NASDAQ	AGNCN	Tue, Jan 26, 2021	25.53	25.73	25.53	25.64
866	NASDAQ	AGNCN	Mon, Jan 25, 2021	25.75	25.77	25.58	25.64
865	NASDAQ	AGNCN	Fri, Jan 22, 2021	25.60	25.72	25.50	25.66
864	NASDAQ	AGNCN	Thu, Jan 21, 2021	25.66	25.74	25.50	25.51
863	NASDAQ	AGNCN	Wed, Jan 20, 2021	25.59	25.71	25.52	25.60
862	NASDAQ	AGNCN	Tue, Jan 19, 2021	25.48	25.67	25.45	25.66
861	NASDAQ	AGNCN	Fri, Jan 15, 2021	25.43	25.60	25.32	25.52
860	NASDAQ	AGNCN	Thu, Jan 14, 2021	25.37	25.43	25.26	25.43
859	NASDAQ	AGNCN	Wed, Jan 13, 2021	25.21	25.38	25.21	25.21
858	NASDAQ	AGNCN	Tue, Jan 12, 2021	25.25	25.25	25.13	25.21
857	NASDAQ	AGNCN	Mon, Jan 11, 2021	25.24	25.29	25.15	25.28
856	NASDAQ	AGNCN	Fri, Jan 8, 2021	25.22	25.43	25.10	25.37
855	NASDAQ	AGNCN	Thu, Jan 7, 2021	25.11	25.33	24.93	25.20
854	NASDAQ	AGNCN	Wed, Jan 6, 2021	25.21	25.29	25.11	25.16
853	NASDAQ	AGNCN	Tue, Jan 5, 2021	25.15	25.35	25.10	25.17
852	NASDAQ	AGNCN	Mon, Jan 4, 2021	25.51	25.52	25.01	25.08
851	NASDAQ	AGNCN	Thu, Dec 31, 2020	25.61	25.70	25.44	25.49
850	NASDAQ	AGNCN	Wed, Dec 30, 2020	25.36	25.74	25.23	25.67
849	NASDAQ	AGNCN	Tue, Dec 29, 2020	25.73	25.94	25.71	25.77
848	NASDAQ	AGNCN	Mon, Dec 28, 2020	25.80	25.84	25.52	25.78
847	NASDAQ	AGNCN	Thu, Dec 24, 2020	25.80	25.88	25.70	25.86
846	NASDAQ	AGNCN	Wed, Dec 23, 2020	25.37	25.75	25.37	25.75
845	NASDAQ	AGNCN	Tue, Dec 22, 2020	25.25	25.44	25.24	25.44
844	NASDAQ	AGNCN	Mon, Dec 21, 2020	25.30	25.45	25.26	25.41
843	NASDAQ	AGNCN	Fri, Dec 18, 2020	25.31	25.44	25.27	25.41
842	NASDAQ	AGNCN	Thu, Dec 17, 2020	25.18	25.50	25.08	25.42
841	NASDAQ	AGNCN	Wed, Dec 16, 2020	25.05	25.26	25.05	25.26
840	NASDAQ	AGNCN	Tue, Dec 15, 2020	25.03	25.13	25.00	25.04
839	NASDAQ	AGNCN	Mon, Dec 14, 2020	25.03	25.12	24.96	24.99
838	NASDAQ	AGNCN	Fri, Dec 11, 2020	24.82	25.11	24.81	25.03
837	NASDAQ	AGNCN	Thu, Dec 10, 2020	24.92	24.95	24.85	24.95
836	NASDAQ	AGNCN	Wed, Dec 9, 2020	24.95	25.14	24.78	24.98
835	NASDAQ	AGNCN	Tue, Dec 8, 2020	24.57	24.89	24.57	24.83
834	NASDAQ	AGNCN	Mon, Dec 7, 2020	24.35	24.70	24.20	24.65
833	NASDAQ	AGNCN	Fri, Dec 4, 2020	24.10	24.38	24.05	24.35
832	NASDAQ	AGNCN	Thu, Dec 3, 2020	23.95	24.10	23.91	24.01
831	NASDAQ	AGNCN	Wed, Dec 2, 2020	23.95	24.06	23.93	24.00
830	NASDAQ	AGNCN	Tue, Dec 1, 2020	23.89	24.05	23.85	23.95
829	NASDAQ	AGNCN	Mon, Nov 30, 2020	23.90	24.02	23.81	23.85
828	NASDAQ	AGNCN	Fri, Nov 27, 2020	23.93	24.04	23.93	23.99
827	NASDAQ	AGNCN	Wed, Nov 25, 2020	24.02	24.05	23.86	23.99
826	NASDAQ	AGNCN	Tue, Nov 24, 2020	24.26	24.26	23.91	24.01
825	NASDAQ	AGNCN	Mon, Nov 23, 2020	23.88	24.21	23.88	24.18
824	NASDAQ	AGNCN	Fri, Nov 20, 2020	23.91	23.98	23.78	23.78
823	NASDAQ	AGNCN	Thu, Nov 19, 2020	23.81	23.97	23.80	23.92
822	NASDAQ	AGNCN	Wed, Nov 18, 2020	23.62	23.92	23.62	23.83
821	NASDAQ	AGNCN	Tue, Nov 17, 2020	23.98	24.18	23.60	23.66
820	NASDAQ	AGNCN	Mon, Nov 16, 2020	23.69	23.93	23.60	23.85
819	NASDAQ	AGNCN	Fri, Nov 13, 2020	23.62	23.70	23.39	23.60
818	NASDAQ	AGNCN	Thu, Nov 12, 2020	23.80	23.80	23.45	23.57
817	NASDAQ	AGNCN	Wed, Nov 11, 2020	23.79	23.90	23.50	23.70
816	NASDAQ	AGNCN	Tue, Nov 10, 2020	23.53	23.87	23.47	23.86
815	NASDAQ	AGNCN	Mon, Nov 9, 2020	23.33	23.75	23.09	23.48
814	NASDAQ	AGNCN	Fri, Nov 6, 2020	23.24	23.24	23.01	23.13
813	NASDAQ	AGNCN	Thu, Nov 5, 2020	22.94	23.22	22.82	23.14
812	NASDAQ	AGNCN	Wed, Nov 4, 2020	22.76	22.99	22.71	22.82
811	NASDAQ	AGNCN	Tue, Nov 3, 2020	22.89	22.89	22.71	22.74
810	NASDAQ	AGNCN	Mon, Nov 2, 2020	23.03	23.05	22.71	22.75
809	NASDAQ	AGNCN	Fri, Oct 30, 2020	23.08	23.08	22.82	22.85
808	NASDAQ	AGNCN	Thu, Oct 29, 2020	23.08	23.16	22.95	23.09
807	NASDAQ	AGNCN	Wed, Oct 28, 2020	23.22	23.23	22.89	23.08
806	NASDAQ	AGNCN	Tue, Oct 27, 2020	23.35	23.54	23.29	23.31
805	NASDAQ	AGNCN	Mon, Oct 26, 2020	23.53	23.55	23.38	23.40
804	NASDAQ	AGNCN	Fri, Oct 23, 2020	23.49	23.63	23.42	23.63
803	NASDAQ	AGNCN	Thu, Oct 22, 2020	23.50	23.54	23.38	23.49
802	NASDAQ	AGNCN	Wed, Oct 21, 2020	23.52	23.52	23.41	23.46
801	NASDAQ	AGNCN	Tue, Oct 20, 2020	23.59	23.59	23.44	23.46
800	NASDAQ	AGNCN	Mon, Oct 19, 2020	23.50	23.55	23.37	23.52
799	NASDAQ	AGNCN	Fri, Oct 16, 2020	23.30	23.50	23.30	23.47
798	NASDAQ	AGNCN	Thu, Oct 15, 2020	23.26	23.27	23.12	23.27
797	NASDAQ	AGNCN	Wed, Oct 14, 2020	23.70	23.73	23.22	23.31
796	NASDAQ	AGNCN	Tue, Oct 13, 2020	23.65	23.71	23.59	23.65
795	NASDAQ	AGNCN	Mon, Oct 12, 2020	23.82	23.82	23.66	23.72
794	NASDAQ	AGNCN	Fri, Oct 9, 2020	23.84	23.84	23.62	23.77
793	NASDAQ	AGNCN	Thu, Oct 8, 2020	23.65	23.85	23.59	23.78
792	NASDAQ	AGNCN	Wed, Oct 7, 2020	23.70	23.72	23.53	23.60
791	NASDAQ	AGNCN	Tue, Oct 6, 2020	23.67	23.88	23.51	23.62
790	NASDAQ	AGNCN	Mon, Oct 5, 2020	23.73	23.79	23.59	23.62
789	NASDAQ	AGNCN	Fri, Oct 2, 2020	23.65	23.69	23.40	23.68
788	NASDAQ	AGNCN	Thu, Oct 1, 2020	23.99	23.99	23.65	23.79
787	NASDAQ	AGNCN	Wed, Sep 30, 2020	24.29	24.29	23.66	23.83
786	NASDAQ	AGNCN	Tue, Sep 29, 2020	24.56	24.66	24.33	24.44
785	NASDAQ	AGNCN	Mon, Sep 28, 2020	24.62	24.72	24.50	24.56
784	NASDAQ	AGNCN	Fri, Sep 25, 2020	24.21	24.62	24.12	24.62
783	NASDAQ	AGNCN	Thu, Sep 24, 2020	24.05	24.35	23.97	24.23
782	NASDAQ	AGNCN	Wed, Sep 23, 2020	24.67	24.67	24.09	24.19
781	NASDAQ	AGNCN	Tue, Sep 22, 2020	24.52	24.68	24.43	24.52
780	NASDAQ	AGNCN	Mon, Sep 21, 2020	24.29	24.42	24.15	24.41
779	NASDAQ	AGNCN	Fri, Sep 18, 2020	24.34	24.55	24.29	24.55
778	NASDAQ	AGNCN	Thu, Sep 17, 2020	24.40	24.48	24.25	24.34
777	NASDAQ	AGNCN	Wed, Sep 16, 2020	24.36	25.16	24.36	24.52
776	NASDAQ	AGNCN	Tue, Sep 15, 2020	24.40	24.40	24.25	24.36
775	NASDAQ	AGNCN	Mon, Sep 14, 2020	24.22	24.37	24.11	24.37
774	NASDAQ	AGNCN	Fri, Sep 11, 2020	24.32	24.32	24.11	24.11
773	NASDAQ	AGNCN	Thu, Sep 10, 2020	24.25	24.35	24.17	24.30
772	NASDAQ	AGNCN	Wed, Sep 9, 2020	24.25	24.39	24.25	24.36
771	NASDAQ	AGNCN	Tue, Sep 8, 2020	24.17	24.32	24.11	24.22
770	NASDAQ	AGNCN	Fri, Sep 4, 2020	24.32	24.33	23.94	24.30
769	NASDAQ	AGNCN	Thu, Sep 3, 2020	24.50	24.50	24.17	24.24
768	NASDAQ	AGNCN	Wed, Sep 2, 2020	24.55	24.63	24.36	24.45
767	NASDAQ	AGNCN	Tue, Sep 1, 2020	24.40	24.63	24.40	24.55
766	NASDAQ	AGNCN	Mon, Aug 31, 2020	24.70	24.70	24.48	24.48
765	NASDAQ	AGNCN	Fri, Aug 28, 2020	24.56	24.69	24.52	24.68
764	NASDAQ	AGNCN	Thu, Aug 27, 2020	24.61	24.65	24.51	24.54
763	NASDAQ	AGNCN	Wed, Aug 26, 2020	24.55	24.63	24.55	24.55
762	NASDAQ	AGNCN	Tue, Aug 25, 2020	24.52	24.67	24.52	24.56
761	NASDAQ	AGNCN	Mon, Aug 24, 2020	24.73	24.73	24.61	24.63
760	NASDAQ	AGNCN	Fri, Aug 21, 2020	24.71	24.75	24.65	24.73
759	NASDAQ	AGNCN	Thu, Aug 20, 2020	24.66	24.75	24.51	24.71
758	NASDAQ	AGNCN	Wed, Aug 19, 2020	24.49	24.63	24.34	24.61
757	NASDAQ	AGNCN	Tue, Aug 18, 2020	24.42	24.55	24.36	24.43
756	NASDAQ	AGNCN	Mon, Aug 17, 2020	24.23	24.50	24.18	24.38
755	NASDAQ	AGNCN	Fri, Aug 14, 2020	24.21	24.25	24.10	24.21
754	NASDAQ	AGNCN	Thu, Aug 13, 2020	24.30	24.42	24.13	24.21
753	NASDAQ	AGNCN	Wed, Aug 12, 2020	24.29	24.30	24.18	24.26
752	NASDAQ	AGNCN	Tue, Aug 11, 2020	24.27	24.39	24.04	24.17
751	NASDAQ	AGNCN	Mon, Aug 10, 2020	24.10	24.28	23.99	24.23
750	NASDAQ	AGNCN	Fri, Aug 7, 2020	23.92	23.95	23.76	23.92
749	NASDAQ	AGNCN	Thu, Aug 6, 2020	23.65	23.90	23.65	23.83
748	NASDAQ	AGNCN	Wed, Aug 5, 2020	23.75	23.91	23.70	23.86
747	NASDAQ	AGNCN	Tue, Aug 4, 2020	23.72	23.85	23.64	23.64
746	NASDAQ	AGNCN	Mon, Aug 3, 2020	23.60	23.84	23.60	23.68
745	NASDAQ	AGNCN	Fri, Jul 31, 2020	23.50	23.85	23.50	23.53
744	NASDAQ	AGNCN	Thu, Jul 30, 2020	23.40	23.70	23.40	23.59
743	NASDAQ	AGNCN	Wed, Jul 29, 2020	23.83	23.83	23.53	23.55
742	NASDAQ	AGNCN	Tue, Jul 28, 2020	23.56	23.63	23.44	23.44
741	NASDAQ	AGNCN	Mon, Jul 27, 2020	23.45	23.53	23.16	23.53
740	NASDAQ	AGNCN	Fri, Jul 24, 2020	23.40	23.40	23.15	23.30
739	NASDAQ	AGNCN	Thu, Jul 23, 2020	23.15	23.29	23.15	23.28
738	NASDAQ	AGNCN	Wed, Jul 22, 2020	22.95	23.27	22.93	23.13
737	NASDAQ	AGNCN	Tue, Jul 21, 2020	22.91	23.25	22.91	22.96
736	NASDAQ	AGNCN	Mon, Jul 20, 2020	22.78	22.92	22.70	22.86
735	NASDAQ	AGNCN	Fri, Jul 17, 2020	22.81	22.96	22.71	22.80
734	NASDAQ	AGNCN	Thu, Jul 16, 2020	22.71	22.95	22.69	22.80
733	NASDAQ	AGNCN	Wed, Jul 15, 2020	22.78	22.95	22.70	22.70
732	NASDAQ	AGNCN	Tue, Jul 14, 2020	22.50	22.71	22.43	22.70
731	NASDAQ	AGNCN	Mon, Jul 13, 2020	22.73	22.93	22.55	22.58
730	NASDAQ	AGNCN	Fri, Jul 10, 2020	22.65	22.88	22.41	22.77
729	NASDAQ	AGNCN	Thu, Jul 9, 2020	22.81	22.89	22.56	22.64
728	NASDAQ	AGNCN	Wed, Jul 8, 2020	22.71	23.00	22.57	22.97
727	NASDAQ	AGNCN	Tue, Jul 7, 2020	22.47	22.71	22.46	22.65
726	NASDAQ	AGNCN	Mon, Jul 6, 2020	22.82	22.83	22.50	22.57
725	NASDAQ	AGNCN	Thu, Jul 2, 2020	22.97	23.07	22.39	22.49
724	NASDAQ	AGNCN	Wed, Jul 1, 2020	22.72	22.92	22.66	22.85
723	NASDAQ	AGNCN	Tue, Jun 30, 2020	22.87	23.00	22.67	22.69
722	NASDAQ	AGNCN	Mon, Jun 29, 2020	22.95	23.11	22.63	23.04
721	NASDAQ	AGNCN	Fri, Jun 26, 2020	22.98	23.04	22.72	22.93
720	NASDAQ	AGNCN	Thu, Jun 25, 2020	23.06	23.07	22.91	22.93
719	NASDAQ	AGNCN	Wed, Jun 24, 2020	23.25	23.30	23.00	23.18
718	NASDAQ	AGNCN	Tue, Jun 23, 2020	23.36	23.36	23.04	23.25
717	NASDAQ	AGNCN	Mon, Jun 22, 2020	22.87	23.04	22.76	23.03
716	NASDAQ	AGNCN	Fri, Jun 19, 2020	22.88	22.93	22.75	22.93
715	NASDAQ	AGNCN	Thu, Jun 18, 2020	22.96	23.06	22.61	22.62
714	NASDAQ	AGNCN	Wed, Jun 17, 2020	23.15	23.50	22.93	22.96
713	NASDAQ	AGNCN	Tue, Jun 16, 2020	23.86	23.86	23.11	23.15
712	NASDAQ	AGNCN	Mon, Jun 15, 2020	23.02	23.21	22.65	23.20
711	NASDAQ	AGNCN	Fri, Jun 12, 2020	23.89	23.89	22.86	23.12
710	NASDAQ	AGNCN	Thu, Jun 11, 2020	23.76	23.76	23.19	23.40
709	NASDAQ	AGNCN	Wed, Jun 10, 2020	23.95	24.10	23.70	24.09
708	NASDAQ	AGNCN	Tue, Jun 9, 2020	23.78	23.98	23.66	23.98
707	NASDAQ	AGNCN	Mon, Jun 8, 2020	23.73	24.00	23.72	23.96
706	NASDAQ	AGNCN	Fri, Jun 5, 2020	23.51	23.74	23.39	23.71
705	NASDAQ	AGNCN	Thu, Jun 4, 2020	23.18	23.44	23.18	23.30
704	NASDAQ	AGNCN	Wed, Jun 3, 2020	23.34	23.43	23.20	23.27
703	NASDAQ	AGNCN	Tue, Jun 2, 2020	23.24	23.25	23.14	23.15
702	NASDAQ	AGNCN	Mon, Jun 1, 2020	23.30	23.31	23.19	23.24
701	NASDAQ	AGNCN	Fri, May 29, 2020	23.00	23.28	23.00	23.06
700	NASDAQ	AGNCN	Thu, May 28, 2020	23.26	23.30	23.00	23.00
699	NASDAQ	AGNCN	Wed, May 27, 2020	23.44	23.44	23.06	23.23
698	NASDAQ	AGNCN	Tue, May 26, 2020	23.30	23.41	23.07	23.07
697	NASDAQ	AGNCN	Fri, May 22, 2020	22.80	23.04	22.77	23.04
696	NASDAQ	AGNCN	Thu, May 21, 2020	22.70	22.85	22.66	22.79
695	NASDAQ	AGNCN	Wed, May 20, 2020	22.75	22.92	22.51	22.63
694	NASDAQ	AGNCN	Tue, May 19, 2020	22.49	22.83	22.47	22.50
693	NASDAQ	AGNCN	Mon, May 18, 2020	22.50	22.65	22.06	22.45
692	NASDAQ	AGNCN	Fri, May 15, 2020	22.49	22.49	22.02	22.18
691	NASDAQ	AGNCN	Thu, May 14, 2020	22.14	22.50	21.65	22.28
690	NASDAQ	AGNCN	Wed, May 13, 2020	22.90	22.91	22.19	22.42
689	NASDAQ	AGNCN	Tue, May 12, 2020	23.11	23.29	22.76	22.91
688	NASDAQ	AGNCN	Mon, May 11, 2020	23.24	23.28	22.85	23.00
687	NASDAQ	AGNCN	Fri, May 8, 2020	23.26	23.40	23.25	23.32
686	NASDAQ	AGNCN	Thu, May 7, 2020	23.30	23.38	23.05	23.05
685	NASDAQ	AGNCN	Wed, May 6, 2020	23.19	23.19	22.88	23.15
684	NASDAQ	AGNCN	Tue, May 5, 2020	23.10	23.14	22.85	23.13
683	NASDAQ	AGNCN	Mon, May 4, 2020	23.03	23.04	22.74	23.03
682	NASDAQ	AGNCN	Fri, May 1, 2020	23.02	23.42	22.72	23.03
681	NASDAQ	AGNCN	Thu, Apr 30, 2020	23.15	23.68	23.00	23.00
680	NASDAQ	AGNCN	Wed, Apr 29, 2020	23.25	23.25	22.87	23.15
679	NASDAQ	AGNCN	Tue, Apr 28, 2020	22.85	23.13	22.65	22.99
678	NASDAQ	AGNCN	Mon, Apr 27, 2020	22.50	22.77	22.37	22.57
677	NASDAQ	AGNCN	Fri, Apr 24, 2020	22.75	22.84	22.22	22.50
676	NASDAQ	AGNCN	Thu, Apr 23, 2020	22.74	22.83	22.60	22.61
675	NASDAQ	AGNCN	Wed, Apr 22, 2020	23.20	23.20	22.61	22.61
674	NASDAQ	AGNCN	Tue, Apr 21, 2020	22.60	23.06	22.01	22.95
673	NASDAQ	AGNCN	Mon, Apr 20, 2020	22.42	23.31	22.42	22.71
672	NASDAQ	AGNCN	Fri, Apr 17, 2020	22.30	22.80	21.83	22.80
671	NASDAQ	AGNCN	Thu, Apr 16, 2020	21.41	21.82	20.78	21.80
670	NASDAQ	AGNCN	Wed, Apr 15, 2020	21.68	21.68	21.06	21.26
669	NASDAQ	AGNCN	Tue, Apr 14, 2020	22.29	22.43	21.66	21.93
668	NASDAQ	AGNCN	Mon, Apr 13, 2020	22.95	22.95	21.61	21.78
667	NASDAQ	AGNCN	Thu, Apr 9, 2020	23.00	23.49	22.63	22.94
666	NASDAQ	AGNCN	Wed, Apr 8, 2020	22.03	22.92	21.85	22.92
665	NASDAQ	AGNCN	Tue, Apr 7, 2020	21.37	21.95	21.30	21.74
664	NASDAQ	AGNCN	Mon, Apr 6, 2020	20.23	21.69	20.23	21.13
663	NASDAQ	AGNCN	Fri, Apr 3, 2020	19.64	19.64	18.30	19.38
662	NASDAQ	AGNCN	Thu, Apr 2, 2020	18.25	19.25	17.69	19.24
661	NASDAQ	AGNCN	Wed, Apr 1, 2020	18.51	19.17	18.13	18.28
660	NASDAQ	AGNCN	Tue, Mar 31, 2020	20.00	20.00	19.18	19.45
659	NASDAQ	AGNCN	Mon, Mar 30, 2020	21.35	21.35	19.80	20.21
658	NASDAQ	AGNCN	Fri, Mar 27, 2020	20.80	21.38	20.00	21.29
657	NASDAQ	AGNCN	Thu, Mar 26, 2020	19.40	21.90	19.40	20.95
656	NASDAQ	AGNCN	Wed, Mar 25, 2020	17.88	20.54	17.50	19.00
655	NASDAQ	AGNCN	Tue, Mar 24, 2020	17.89	18.20	16.75	17.04
654	NASDAQ	AGNCN	Mon, Mar 23, 2020	17.35	17.45	15.30	16.69
653	NASDAQ	AGNCN	Fri, Mar 20, 2020	18.85	18.86	16.59	17.33
652	NASDAQ	AGNCN	Thu, Mar 19, 2020	12.11	19.50	12.06	18.01
651	NASDAQ	AGNCN	Wed, Mar 18, 2020	17.37	17.50	10.00	12.31
650	NASDAQ	AGNCN	Tue, Mar 17, 2020	18.28	18.57	17.51	17.84
649	NASDAQ	AGNCN	Mon, Mar 16, 2020	18.76	19.48	17.61	18.56
648	NASDAQ	AGNCN	Fri, Mar 13, 2020	20.60	21.34	19.55	20.25
647	NASDAQ	AGNCN	Thu, Mar 12, 2020	21.76	22.25	19.80	20.30
646	NASDAQ	AGNCN	Wed, Mar 11, 2020	24.23	24.50	23.07	23.10
645	NASDAQ	AGNCN	Tue, Mar 10, 2020	25.09	25.23	24.15	24.31
644	NASDAQ	AGNCN	Mon, Mar 9, 2020	25.06	25.06	23.50	24.89
643	NASDAQ	AGNCN	Fri, Mar 6, 2020	25.21	25.55	25.12	25.32
642	NASDAQ	AGNCN	Thu, Mar 5, 2020	25.87	25.96	25.62	25.62
641	NASDAQ	AGNCN	Wed, Mar 4, 2020	25.79	26.09	25.60	26.01
640	NASDAQ	AGNCN	Tue, Mar 3, 2020	25.54	25.92	25.48	25.60
639	NASDAQ	AGNCN	Mon, Mar 2, 2020	25.55	25.69	25.32	25.69
638	NASDAQ	AGNCN	Fri, Feb 28, 2020	25.77	25.84	25.20	25.25
637	NASDAQ	AGNCN	Thu, Feb 27, 2020	26.30	26.30	25.80	26.02
636	NASDAQ	AGNCN	Wed, Feb 26, 2020	26.34	26.40	26.17	26.35
635	NASDAQ	AGNCN	Tue, Feb 25, 2020	26.20	26.38	26.17	26.27
634	NASDAQ	AGNCN	Mon, Feb 24, 2020	26.15	26.25	26.13	26.13
633	NASDAQ	AGNCN	Fri, Feb 21, 2020	26.32	26.32	26.20	26.20
632	NASDAQ	AGNCN	Thu, Feb 20, 2020	26.29	26.32	26.23	26.32
631	NASDAQ	AGNCN	Wed, Feb 19, 2020	26.33	26.33	26.21	26.21
630	NASDAQ	AGNCN	Tue, Feb 18, 2020	26.34	26.34	26.30	26.33
629	NASDAQ	AGNCN	Fri, Feb 14, 2020	26.35	26.36	26.32	26.33
628	NASDAQ	AGNCN	Thu, Feb 13, 2020	26.27	26.36	26.25	26.35
627	NASDAQ	AGNCN	Wed, Feb 12, 2020	26.31	26.37	26.22	26.22
626	NASDAQ	AGNCN	Tue, Feb 11, 2020	26.26	26.32	26.25	26.30
625	NASDAQ	AGNCN	Mon, Feb 10, 2020	26.33	26.33	26.22	26.23
624	NASDAQ	AGNCN	Fri, Feb 7, 2020	26.28	26.34	26.23	26.30
623	NASDAQ	AGNCN	Thu, Feb 6, 2020	26.26	26.30	26.20	26.22
622	NASDAQ	AGNCN	Wed, Feb 5, 2020	26.24	26.31	26.20	26.20
621	NASDAQ	AGNCN	Tue, Feb 4, 2020	26.23	26.32	26.20	26.25
620	NASDAQ	AGNCN	Mon, Feb 3, 2020	26.21	26.43	26.21	26.32
619	NASDAQ	AGNCN	Fri, Jan 31, 2020	26.42	26.49	26.24	26.27
618	NASDAQ	AGNCN	Thu, Jan 30, 2020	26.34	26.43	26.33	26.38
617	NASDAQ	AGNCN	Wed, Jan 29, 2020	26.37	26.39	26.22	26.25
616	NASDAQ	AGNCN	Tue, Jan 28, 2020	26.39	26.40	26.27	26.31
615	NASDAQ	AGNCN	Mon, Jan 27, 2020	26.40	26.40	26.30	26.36
614	NASDAQ	AGNCN	Fri, Jan 24, 2020	26.37	26.37	26.30	26.35
613	NASDAQ	AGNCN	Thu, Jan 23, 2020	26.35	26.35	26.31	26.34
612	NASDAQ	AGNCN	Wed, Jan 22, 2020	26.30	26.35	26.27	26.35
611	NASDAQ	AGNCN	Tue, Jan 21, 2020	26.21	26.32	26.19	26.30
610	NASDAQ	AGNCN	Fri, Jan 17, 2020	26.31	26.31	26.11	26.17
609	NASDAQ	AGNCN	Thu, Jan 16, 2020	26.21	26.33	26.21	26.27
608	NASDAQ	AGNCN	Wed, Jan 15, 2020	26.32	26.32	26.25	26.25
607	NASDAQ	AGNCN	Tue, Jan 14, 2020	26.19	26.28	26.18	26.28
606	NASDAQ	AGNCN	Mon, Jan 13, 2020	26.24	26.26	26.17	26.19
605	NASDAQ	AGNCN	Fri, Jan 10, 2020	26.28	26.28	26.16	26.25
604	NASDAQ	AGNCN	Thu, Jan 9, 2020	26.14	26.18	26.10	26.16
603	NASDAQ	AGNCN	Wed, Jan 8, 2020	26.16	26.17	26.08	26.09
602	NASDAQ	AGNCN	Tue, Jan 7, 2020	26.08	26.15	26.02	26.02
601	NASDAQ	AGNCN	Mon, Jan 6, 2020	26.05	26.08	26.03	26.03
600	NASDAQ	AGNCN	Fri, Jan 3, 2020	26.07	26.15	26.02	26.03
599	NASDAQ	AGNCN	Thu, Jan 2, 2020	26.04	26.11	26.02	26.10
598	NASDAQ	AGNCN	Tue, Dec 31, 2019	25.99	26.03	25.95	25.95
597	NASDAQ	AGNCN	Mon, Dec 30, 2019	25.93	26.05	25.93	25.96
596	NASDAQ	AGNCN	Fri, Dec 27, 2019	26.42	26.42	26.31	26.37
595	NASDAQ	AGNCN	Thu, Dec 26, 2019	26.35	26.38	26.34	26.37
594	NASDAQ	AGNCN	Tue, Dec 24, 2019	26.40	26.40	26.37	26.37
593	NASDAQ	AGNCN	Mon, Dec 23, 2019	26.41	26.41	26.31	26.38
592	NASDAQ	AGNCN	Fri, Dec 20, 2019	26.32	26.39	26.31	26.34
591	NASDAQ	AGNCN	Thu, Dec 19, 2019	26.36	26.36	26.30	26.31
590	NASDAQ	AGNCN	Wed, Dec 18, 2019	26.33	26.36	26.29	26.36
589	NASDAQ	AGNCN	Tue, Dec 17, 2019	26.33	26.33	26.26	26.33
588	NASDAQ	AGNCN	Mon, Dec 16, 2019	26.33	26.33	26.26	26.33
587	NASDAQ	AGNCN	Fri, Dec 13, 2019	26.17	26.32	26.15	26.32
586	NASDAQ	AGNCN	Thu, Dec 12, 2019	26.15	26.17	26.10	26.17
585	NASDAQ	AGNCN	Wed, Dec 11, 2019	26.15	26.17	26.10	26.13
584	NASDAQ	AGNCN	Tue, Dec 10, 2019	26.10	26.18	26.10	26.17
583	NASDAQ	AGNCN	Mon, Dec 9, 2019	26.12	26.17	26.08	26.15
582	NASDAQ	AGNCN	Fri, Dec 6, 2019	26.15	26.15	26.10	26.12
581	NASDAQ	AGNCN	Thu, Dec 5, 2019	26.13	26.15	26.06	26.15
580	NASDAQ	AGNCN	Wed, Dec 4, 2019	26.21	26.21	26.10	26.20
579	NASDAQ	AGNCN	Tue, Dec 3, 2019	26.23	26.23	26.14	26.21
578	NASDAQ	AGNCN	Mon, Dec 2, 2019	26.30	26.30	26.14	26.22
577	NASDAQ	AGNCN	Fri, Nov 29, 2019	26.35	26.35	26.15	26.15
576	NASDAQ	AGNCN	Wed, Nov 27, 2019	26.38	26.38	26.29	26.35
575	NASDAQ	AGNCN	Tue, Nov 26, 2019	26.25	26.38	26.21	26.37
574	NASDAQ	AGNCN	Mon, Nov 25, 2019	26.25	26.25	26.15	26.23
573	NASDAQ	AGNCN	Fri, Nov 22, 2019	26.27	26.27	26.15	26.26
572	NASDAQ	AGNCN	Thu, Nov 21, 2019	26.19	26.25	26.16	26.25
571	NASDAQ	AGNCN	Wed, Nov 20, 2019	26.10	26.20	26.05	26.20
570	NASDAQ	AGNCN	Tue, Nov 19, 2019	26.05	26.10	26.04	26.10
569	NASDAQ	AGNCN	Mon, Nov 18, 2019	26.05	26.08	26.00	26.00
568	NASDAQ	AGNCN	Fri, Nov 15, 2019	26.08	26.08	26.04	26.04
567	NASDAQ	AGNCN	Thu, Nov 14, 2019	26.03	26.04	25.97	26.04
566	NASDAQ	AGNCN	Wed, Nov 13, 2019	26.00	26.05	25.95	25.98
565	NASDAQ	AGNCN	Tue, Nov 12, 2019	25.95	26.01	25.91	25.93
564	NASDAQ	AGNCN	Mon, Nov 11, 2019	25.91	26.00	25.91	25.95
563	NASDAQ	AGNCN	Fri, Nov 8, 2019	25.89	25.93	25.85	25.91
562	NASDAQ	AGNCN	Thu, Nov 7, 2019	25.88	25.92	25.85	25.86
561	NASDAQ	AGNCN	Wed, Nov 6, 2019	25.95	25.96	25.86	25.86
560	NASDAQ	AGNCN	Tue, Nov 5, 2019	25.97	26.00	25.86	25.90
559	NASDAQ	AGNCN	Mon, Nov 4, 2019	26.02	26.02	25.85	25.96
558	NASDAQ	AGNCN	Fri, Nov 1, 2019	26.02	26.05	25.87	25.96
557	NASDAQ	AGNCN	Thu, Oct 31, 2019	26.09	26.12	25.93	25.93
556	NASDAQ	AGNCN	Wed, Oct 30, 2019	25.80	25.98	25.80	25.92
555	NASDAQ	AGNCN	Tue, Oct 29, 2019	25.79	25.81	25.71	25.80
554	NASDAQ	AGNCN	Mon, Oct 28, 2019	25.85	25.86	25.70	25.70
553	NASDAQ	AGNCN	Fri, Oct 25, 2019	25.88	25.89	25.81	25.81
552	NASDAQ	AGNCN	Thu, Oct 24, 2019	25.78	25.86	25.77	25.84
551	NASDAQ	AGNCN	Wed, Oct 23, 2019	25.78	25.85	25.73	25.74
550	NASDAQ	AGNCN	Tue, Oct 22, 2019	25.70	25.78	25.70	25.76
549	NASDAQ	AGNCN	Mon, Oct 21, 2019	25.73	25.73	25.63	25.70
548	NASDAQ	AGNCN	Fri, Oct 18, 2019	25.73	25.76	25.65	25.66
547	NASDAQ	AGNCN	Thu, Oct 17, 2019	25.64	25.73	25.61	25.71
546	NASDAQ	AGNCN	Wed, Oct 16, 2019	25.69	25.73	25.59	25.60
545	NASDAQ	AGNCN	Tue, Oct 15, 2019	25.85	25.86	25.63	25.67
544	NASDAQ	AGNCN	Mon, Oct 14, 2019	25.83	25.85	25.67	25.77
543	NASDAQ	AGNCN	Fri, Oct 11, 2019	25.76	25.87	25.74	25.78
542	NASDAQ	AGNCN	Thu, Oct 10, 2019	25.65	25.74	25.64	25.73
541	NASDAQ	AGNCN	Wed, Oct 9, 2019	25.76	25.76	25.64	25.65
540	NASDAQ	AGNCN	Tue, Oct 8, 2019	25.72	25.74	25.61	25.66
539	NASDAQ	AGNCN	Mon, Oct 7, 2019	25.70	25.71	25.60	25.69
538	NASDAQ	AGNCN	Fri, Oct 4, 2019	25.57	25.79	25.57	25.75
537	NASDAQ	AGNCN	Thu, Oct 3, 2019	25.71	25.73	25.57	25.67
536	NASDAQ	AGNCN	Wed, Oct 2, 2019	25.78	25.80	25.57	25.72
535	NASDAQ	AGNCN	Tue, Oct 1, 2019	25.75	25.84	25.64	25.76
534	NASDAQ	AGNCN	Mon, Sep 30, 2019	26.00	26.00	25.74	25.79
533	NASDAQ	AGNCN	Fri, Sep 27, 2019	26.30	26.39	26.21	26.22
532	NASDAQ	AGNCN	Thu, Sep 26, 2019	26.46	26.46	26.22	26.31
531	NASDAQ	AGNCN	Wed, Sep 25, 2019	26.39	26.47	26.35	26.46
530	NASDAQ	AGNCN	Tue, Sep 24, 2019	26.40	26.50	26.38	26.38
529	NASDAQ	AGNCN	Mon, Sep 23, 2019	26.42	26.50	26.34	26.34
528	NASDAQ	AGNCN	Fri, Sep 20, 2019	26.35	26.49	26.32	26.32
527	NASDAQ	AGNCN	Thu, Sep 19, 2019	26.48	26.48	26.37	26.40
526	NASDAQ	AGNCN	Wed, Sep 18, 2019	26.38	26.54	26.36	26.45
525	NASDAQ	AGNCN	Tue, Sep 17, 2019	26.40	26.43	26.28	26.39
524	NASDAQ	AGNCN	Mon, Sep 16, 2019	26.30	26.43	26.30	26.41
523	NASDAQ	AGNCN	Fri, Sep 13, 2019	26.49	26.49	26.25	26.36
522	NASDAQ	AGNCN	Thu, Sep 12, 2019	26.40	26.44	26.35	26.44
521	NASDAQ	AGNCN	Wed, Sep 11, 2019	26.39	26.42	26.35	26.42
520	NASDAQ	AGNCN	Tue, Sep 10, 2019	26.48	26.48	26.28	26.41
519	NASDAQ	AGNCN	Mon, Sep 9, 2019	26.45	26.50	26.32	26.48
518	NASDAQ	AGNCN	Fri, Sep 6, 2019	26.32	26.48	26.26	26.48
517	NASDAQ	AGNCN	Thu, Sep 5, 2019	26.44	26.44	26.30	26.31
516	NASDAQ	AGNCN	Wed, Sep 4, 2019	26.30	26.45	26.29	26.31
515	NASDAQ	AGNCN	Tue, Sep 3, 2019	26.49	26.50	26.27	26.28
514	NASDAQ	AGNCN	Fri, Aug 30, 2019	26.29	26.49	26.28	26.36
513	NASDAQ	AGNCN	Thu, Aug 29, 2019	26.38	26.38	26.21	26.27
512	NASDAQ	AGNCN	Wed, Aug 28, 2019	26.30	26.40	26.25	26.25
511	NASDAQ	AGNCN	Tue, Aug 27, 2019	26.17	26.25	26.11	26.22
510	NASDAQ	AGNCN	Mon, Aug 26, 2019	26.13	26.17	26.00	26.14
509	NASDAQ	AGNCN	Fri, Aug 23, 2019	26.30	26.30	25.99	25.99
508	NASDAQ	AGNCN	Thu, Aug 22, 2019	26.21	26.30	26.18	26.30
507	NASDAQ	AGNCN	Wed, Aug 21, 2019	26.20	26.24	26.11	26.13
506	NASDAQ	AGNCN	Tue, Aug 20, 2019	26.16	26.22	26.12	26.14
505	NASDAQ	AGNCN	Mon, Aug 19, 2019	26.09	26.18	26.09	26.13
504	NASDAQ	AGNCN	Fri, Aug 16, 2019	26.20	26.20	26.07	26.12
503	NASDAQ	AGNCN	Thu, Aug 15, 2019	26.05	26.20	26.05	26.20
502	NASDAQ	AGNCN	Wed, Aug 14, 2019	26.11	26.15	26.06	26.12
501	NASDAQ	AGNCN	Tue, Aug 13, 2019	26.13	26.13	26.09	26.12
500	NASDAQ	AGNCN	Mon, Aug 12, 2019	26.20	26.20	26.10	26.12
499	NASDAQ	AGNCN	Fri, Aug 9, 2019	26.04	26.24	26.04	26.20
498	NASDAQ	AGNCN	Thu, Aug 8, 2019	26.09	26.12	25.97	25.99
497	NASDAQ	AGNCN	Wed, Aug 7, 2019	26.01	26.05	25.85	26.02
496	NASDAQ	AGNCN	Tue, Aug 6, 2019	25.88	25.98	25.86	25.90
495	NASDAQ	AGNCN	Mon, Aug 5, 2019	25.88	25.94	25.80	25.85
494	NASDAQ	AGNCN	Fri, Aug 2, 2019	25.92	25.98	25.89	25.90
493	NASDAQ	AGNCN	Thu, Aug 1, 2019	25.95	26.00	25.88	25.88
492	NASDAQ	AGNCN	Wed, Jul 31, 2019	25.92	26.05	25.72	25.82
491	NASDAQ	AGNCN	Tue, Jul 30, 2019	26.00	26.03	25.83	25.83
490	NASDAQ	AGNCN	Mon, Jul 29, 2019	26.26	26.26	25.99	26.00
489	NASDAQ	AGNCN	Fri, Jul 26, 2019	26.14	26.32	26.12	26.12
488	NASDAQ	AGNCN	Thu, Jul 25, 2019	26.15	26.15	26.11	26.11
487	NASDAQ	AGNCN	Wed, Jul 24, 2019	26.15	26.15	26.09	26.14
486	NASDAQ	AGNCN	Tue, Jul 23, 2019	26.19	26.19	26.10	26.11
485	NASDAQ	AGNCN	Mon, Jul 22, 2019	26.15	26.20	26.09	26.12
484	NASDAQ	AGNCN	Fri, Jul 19, 2019	26.13	26.22	26.01	26.13
483	NASDAQ	AGNCN	Thu, Jul 18, 2019	25.95	26.14	25.95	26.10
482	NASDAQ	AGNCN	Wed, Jul 17, 2019	25.90	26.02	25.90	25.95
481	NASDAQ	AGNCN	Tue, Jul 16, 2019	26.02	26.06	25.86	25.95
480	NASDAQ	AGNCN	Mon, Jul 15, 2019	26.09	26.11	25.91	25.99
479	NASDAQ	AGNCN	Fri, Jul 12, 2019	25.99	26.06	25.89	25.96
478	NASDAQ	AGNCN	Thu, Jul 11, 2019	25.94	26.04	25.94	26.00
477	NASDAQ	AGNCN	Wed, Jul 10, 2019	26.09	26.09	25.97	26.00
476	NASDAQ	AGNCN	Tue, Jul 9, 2019	26.01	26.07	25.96	26.04
475	NASDAQ	AGNCN	Mon, Jul 8, 2019	26.14	26.14	25.93	25.99
474	NASDAQ	AGNCN	Fri, Jul 5, 2019	25.95	26.14	25.95	26.13
473	NASDAQ	AGNCN	Wed, Jul 3, 2019	26.15	26.15	26.06	26.07
472	NASDAQ	AGNCN	Tue, Jul 2, 2019	26.08	26.11	25.98	26.09
471	NASDAQ	AGNCN	Mon, Jul 1, 2019	25.98	26.03	25.91	26.00
470	NASDAQ	AGNCN	Fri, Jun 28, 2019	25.90	26.00	25.81	26.00
469	NASDAQ	AGNCN	Thu, Jun 27, 2019	26.25	26.35	26.18	26.28
468	NASDAQ	AGNCN	Wed, Jun 26, 2019	26.23	26.28	26.12	26.19
467	NASDAQ	AGNCN	Tue, Jun 25, 2019	26.21	26.22	26.12	26.16
466	NASDAQ	AGNCN	Mon, Jun 24, 2019	26.27	26.34	26.20	26.20
465	NASDAQ	AGNCN	Fri, Jun 21, 2019	26.49	26.50	26.27	26.27
464	NASDAQ	AGNCN	Thu, Jun 20, 2019	26.50	26.50	26.43	26.46
463	NASDAQ	AGNCN	Wed, Jun 19, 2019	26.40	26.59	26.35	26.54
462	NASDAQ	AGNCN	Tue, Jun 18, 2019	26.40	26.40	26.35	26.40
461	NASDAQ	AGNCN	Mon, Jun 17, 2019	26.33	26.50	26.31	26.40
460	NASDAQ	AGNCN	Fri, Jun 14, 2019	26.17	26.28	26.17	26.28
459	NASDAQ	AGNCN	Thu, Jun 13, 2019	26.16	26.23	26.09	26.13
458	NASDAQ	AGNCN	Wed, Jun 12, 2019	26.10	26.16	26.04	26.14
457	NASDAQ	AGNCN	Tue, Jun 11, 2019	26.03	26.09	25.99	26.05
456	NASDAQ	AGNCN	Mon, Jun 10, 2019	26.00	26.06	25.99	26.03
455	NASDAQ	AGNCN	Fri, Jun 7, 2019	25.93	26.06	25.92	25.99
454	NASDAQ	AGNCN	Thu, Jun 6, 2019	25.92	25.95	25.85	25.90
453	NASDAQ	AGNCN	Wed, Jun 5, 2019	25.98	26.00	25.81	25.85
452	NASDAQ	AGNCN	Tue, Jun 4, 2019	25.87	25.98	25.86	25.90
451	NASDAQ	AGNCN	Mon, Jun 3, 2019	25.83	25.94	25.80	25.80
450	NASDAQ	AGNCN	Fri, May 31, 2019	25.92	26.00	25.77	25.77
449	NASDAQ	AGNCN	Thu, May 30, 2019	25.97	26.03	25.95	25.96
448	NASDAQ	AGNCN	Wed, May 29, 2019	25.95	26.10	25.84	26.00
447	NASDAQ	AGNCN	Tue, May 28, 2019	26.08	26.08	25.92	25.92
446	NASDAQ	AGNCN	Fri, May 24, 2019	26.04	26.06	25.84	25.95
445	NASDAQ	AGNCN	Thu, May 23, 2019	26.01	26.01	25.94	25.94
444	NASDAQ	AGNCN	Wed, May 22, 2019	25.97	26.10	25.97	25.99
443	NASDAQ	AGNCN	Tue, May 21, 2019	25.98	26.05	25.98	25.98
442	NASDAQ	AGNCN	Mon, May 20, 2019	26.14	26.14	26.01	26.10
441	NASDAQ	AGNCN	Fri, May 17, 2019	25.91	26.04	25.91	26.04
440	NASDAQ	AGNCN	Thu, May 16, 2019	25.88	25.97	25.88	25.96
439	NASDAQ	AGNCN	Wed, May 15, 2019	25.91	25.97	25.87	25.93
438	NASDAQ	AGNCN	Tue, May 14, 2019	25.81	25.92	25.81	25.89
437	NASDAQ	AGNCN	Mon, May 13, 2019	25.80	25.81	25.75	25.75
436	NASDAQ	AGNCN	Fri, May 10, 2019	25.86	25.88	25.76	25.76
435	NASDAQ	AGNCN	Thu, May 9, 2019	25.82	25.87	25.82	25.82
434	NASDAQ	AGNCN	Wed, May 8, 2019	25.85	25.90	25.80	25.88
433	NASDAQ	AGNCN	Tue, May 7, 2019	25.71	25.83	25.71	25.78
432	NASDAQ	AGNCN	Mon, May 6, 2019	25.76	25.88	25.76	25.79
431	NASDAQ	AGNCN	Fri, May 3, 2019	25.96	25.96	25.83	25.83
430	NASDAQ	AGNCN	Thu, May 2, 2019	25.92	25.93	25.84	25.87
429	NASDAQ	AGNCN	Wed, May 1, 2019	25.96	25.96	25.84	25.92
428	NASDAQ	AGNCN	Tue, Apr 30, 2019	25.93	25.94	25.75	25.90
427	NASDAQ	AGNCN	Mon, Apr 29, 2019	25.86	25.94	25.82	25.85
426	NASDAQ	AGNCN	Fri, Apr 26, 2019	25.86	25.92	25.77	25.81
425	NASDAQ	AGNCN	Thu, Apr 25, 2019	25.75	25.91	25.75	25.83
424	NASDAQ	AGNCN	Wed, Apr 24, 2019	25.80	25.89	25.77	25.82
423	NASDAQ	AGNCN	Tue, Apr 23, 2019	25.77	25.80	25.73	25.76
422	NASDAQ	AGNCN	Mon, Apr 22, 2019	25.90	25.90	25.73	25.73
421	NASDAQ	AGNCN	Thu, Apr 18, 2019	25.98	26.00	25.76	25.86
420	NASDAQ	AGNCN	Wed, Apr 17, 2019	25.67	25.87	25.67	25.81
419	NASDAQ	AGNCN	Tue, Apr 16, 2019	25.74	25.82	25.65	25.72
418	NASDAQ	AGNCN	Mon, Apr 15, 2019	25.82	25.83	25.68	25.68
417	NASDAQ	AGNCN	Fri, Apr 12, 2019	25.81	25.84	25.69	25.69
416	NASDAQ	AGNCN	Thu, Apr 11, 2019	25.80	25.87	25.75	25.80
415	NASDAQ	AGNCN	Wed, Apr 10, 2019	25.87	25.87	25.68	25.72
414	NASDAQ	AGNCN	Tue, Apr 9, 2019	25.84	25.88	25.73	25.73
413	NASDAQ	AGNCN	Mon, Apr 8, 2019	25.86	25.97	25.80	25.81
412	NASDAQ	AGNCN	Fri, Apr 5, 2019	25.99	25.99	25.80	25.82
411	NASDAQ	AGNCN	Thu, Apr 4, 2019	25.80	26.00	25.77	25.81
410	NASDAQ	AGNCN	Wed, Apr 3, 2019	25.86	25.98	25.79	25.85
409	NASDAQ	AGNCN	Tue, Apr 2, 2019	25.68	25.87	25.68	25.87
408	NASDAQ	AGNCN	Mon, Apr 1, 2019	25.57	25.70	25.57	25.62
407	NASDAQ	AGNCN	Fri, Mar 29, 2019	25.70	25.70	25.50	25.61
406	NASDAQ	AGNCN	Thu, Mar 28, 2019	25.99	26.03	25.91	25.94
405	NASDAQ	AGNCN	Wed, Mar 27, 2019	26.13	26.13	25.89	25.94
404	NASDAQ	AGNCN	Tue, Mar 26, 2019	26.10	26.11	25.88	26.11
403	NASDAQ	AGNCN	Mon, Mar 25, 2019	26.16	26.16	26.05	26.09
402	NASDAQ	AGNCN	Fri, Mar 22, 2019	26.10	26.17	26.03	26.15
401	NASDAQ	AGNCN	Thu, Mar 21, 2019	26.09	26.09	25.91	26.06
400	NASDAQ	AGNCN	Wed, Mar 20, 2019	25.98	26.10	25.98	26.07
399	NASDAQ	AGNCN	Tue, Mar 19, 2019	25.86	26.09	25.86	25.98
398	NASDAQ	AGNCN	Mon, Mar 18, 2019	26.00	26.11	25.90	26.02
397	NASDAQ	AGNCN	Fri, Mar 15, 2019	25.89	26.00	25.85	26.00
396	NASDAQ	AGNCN	Thu, Mar 14, 2019	25.87	25.89	25.85	25.89
395	NASDAQ	AGNCN	Wed, Mar 13, 2019	25.85	25.88	25.74	25.87
394	NASDAQ	AGNCN	Tue, Mar 12, 2019	25.89	25.89	25.82	25.83
393	NASDAQ	AGNCN	Mon, Mar 11, 2019	25.85	25.89	25.73	25.86
392	NASDAQ	AGNCN	Fri, Mar 8, 2019	25.68	25.85	25.68	25.84
391	NASDAQ	AGNCN	Thu, Mar 7, 2019	25.75	25.85	25.62	25.83
390	NASDAQ	AGNCN	Wed, Mar 6, 2019	25.91	26.05	25.75	25.86
389	NASDAQ	AGNCN	Tue, Mar 5, 2019	25.75	25.98	25.62	25.98
388	NASDAQ	AGNCN	Mon, Mar 4, 2019	25.69	25.75	25.65	25.70
387	NASDAQ	AGNCN	Fri, Mar 1, 2019	25.59	25.67	25.50	25.65
386	NASDAQ	AGNCN	Thu, Feb 28, 2019	25.72	25.72	25.46	25.57
385	NASDAQ	AGNCN	Wed, Feb 27, 2019	25.83	25.87	25.51	25.70
384	NASDAQ	AGNCN	Tue, Feb 26, 2019	25.79	25.96	25.76	25.83
383	NASDAQ	AGNCN	Mon, Feb 25, 2019	25.91	25.93	25.77	25.80
382	NASDAQ	AGNCN	Fri, Feb 22, 2019	25.91	25.97	25.81	25.97
381	NASDAQ	AGNCN	Thu, Feb 21, 2019	25.98	25.98	25.78	25.80
380	NASDAQ	AGNCN	Wed, Feb 20, 2019	25.89	25.96	25.69	25.78
379	NASDAQ	AGNCN	Tue, Feb 19, 2019	25.95	25.95	25.85	25.87
378	NASDAQ	AGNCN	Fri, Feb 15, 2019	25.72	25.89	25.65	25.89
377	NASDAQ	AGNCN	Thu, Feb 14, 2019	25.70	25.79	25.65	25.75
376	NASDAQ	AGNCN	Wed, Feb 13, 2019	25.69	25.69	25.56	25.69
375	NASDAQ	AGNCN	Tue, Feb 12, 2019	25.69	25.69	25.50	25.50
374	NASDAQ	AGNCN	Mon, Feb 11, 2019	25.35	25.54	25.35	25.54
373	NASDAQ	AGNCN	Fri, Feb 8, 2019	25.38	25.51	25.38	25.48
372	NASDAQ	AGNCN	Thu, Feb 7, 2019	25.58	25.63	25.31	25.33
371	NASDAQ	AGNCN	Wed, Feb 6, 2019	25.55	25.64	25.45	25.57
370	NASDAQ	AGNCN	Tue, Feb 5, 2019	25.43	25.55	25.43	25.55
369	NASDAQ	AGNCN	Mon, Feb 4, 2019	25.35	25.47	25.20	25.41
368	NASDAQ	AGNCN	Fri, Feb 1, 2019	25.43	25.50	25.34	25.34
367	NASDAQ	AGNCN	Thu, Jan 31, 2019	25.75	25.81	25.07	25.18
366	NASDAQ	AGNCN	Wed, Jan 30, 2019	25.63	25.81	25.60	25.60
365	NASDAQ	AGNCN	Tue, Jan 29, 2019	25.59	25.62	25.57	25.57
364	NASDAQ	AGNCN	Mon, Jan 28, 2019	25.50	25.60	25.50	25.58
363	NASDAQ	AGNCN	Fri, Jan 25, 2019	25.57	25.72	25.57	25.62
362	NASDAQ	AGNCN	Thu, Jan 24, 2019	25.63	25.64	25.60	25.62
361	NASDAQ	AGNCN	Wed, Jan 23, 2019	25.60	25.62	25.44	25.62
360	NASDAQ	AGNCN	Tue, Jan 22, 2019	25.57	25.57	25.35	25.46
359	NASDAQ	AGNCN	Fri, Jan 18, 2019	25.26	25.50	25.22	25.50
358	NASDAQ	AGNCN	Thu, Jan 17, 2019	25.41	25.41	25.28	25.29
357	NASDAQ	AGNCN	Wed, Jan 16, 2019	25.49	25.50	25.31	25.40
356	NASDAQ	AGNCN	Tue, Jan 15, 2019	25.65	25.65	25.41	25.49
355	NASDAQ	AGNCN	Mon, Jan 14, 2019	25.48	25.48	25.40	25.40
354	NASDAQ	AGNCN	Fri, Jan 11, 2019	25.50	25.50	25.40	25.47
353	NASDAQ	AGNCN	Thu, Jan 10, 2019	25.62	25.62	25.37	25.45
352	NASDAQ	AGNCN	Wed, Jan 9, 2019	25.74	25.74	25.50	25.62
351	NASDAQ	AGNCN	Tue, Jan 8, 2019	25.55	25.62	25.55	25.59
350	NASDAQ	AGNCN	Mon, Jan 7, 2019	25.47	25.57	25.45	25.50
349	NASDAQ	AGNCN	Fri, Jan 4, 2019	25.46	25.60	25.44	25.46
348	NASDAQ	AGNCN	Thu, Jan 3, 2019	25.75	25.75	25.28	25.59
347	NASDAQ	AGNCN	Wed, Jan 2, 2019	25.26	25.62	25.23	25.56
346	NASDAQ	AGNCN	Mon, Dec 31, 2018	25.25	25.28	25.14	25.28
345	NASDAQ	AGNCN	Fri, Dec 28, 2018	25.13	25.24	25.09	25.14
344	NASDAQ	AGNCN	Thu, Dec 27, 2018	25.45	25.50	25.29	25.50
343	NASDAQ	AGNCN	Wed, Dec 26, 2018	25.25	25.45	25.25	25.45
342	NASDAQ	AGNCN	Mon, Dec 24, 2018	25.35	25.35	25.17	25.28
341	NASDAQ	AGNCN	Fri, Dec 21, 2018	25.30	25.35	25.12	25.33
340	NASDAQ	AGNCN	Thu, Dec 20, 2018	25.35	25.35	25.02	25.33
339	NASDAQ	AGNCN	Wed, Dec 19, 2018	25.31	25.35	25.25	25.35
338	NASDAQ	AGNCN	Tue, Dec 18, 2018	25.38	25.39	25.25	25.29
337	NASDAQ	AGNCN	Mon, Dec 17, 2018	25.39	25.39	25.30	25.38
336	NASDAQ	AGNCN	Fri, Dec 14, 2018	25.32	25.39	25.29	25.39
335	NASDAQ	AGNCN	Thu, Dec 13, 2018	25.39	25.41	25.21	25.28
334	NASDAQ	AGNCN	Wed, Dec 12, 2018	25.48	25.49	25.26	25.29
333	NASDAQ	AGNCN	Tue, Dec 11, 2018	25.60	25.60	25.40	25.46
332	NASDAQ	AGNCN	Mon, Dec 10, 2018	25.60	25.60	25.42	25.53
331	NASDAQ	AGNCN	Fri, Dec 7, 2018	25.65	25.65	25.47	25.55
330	NASDAQ	AGNCN	Thu, Dec 6, 2018	25.60	25.60	25.39	25.60
329	NASDAQ	AGNCN	Tue, Dec 4, 2018	25.62	25.62	25.50	25.62
328	NASDAQ	AGNCN	Mon, Dec 3, 2018	25.70	25.70	25.58	25.64
327	NASDAQ	AGNCN	Fri, Nov 30, 2018	25.60	25.65	25.57	25.64
326	NASDAQ	AGNCN	Thu, Nov 29, 2018	25.56	25.62	25.55	25.62
325	NASDAQ	AGNCN	Wed, Nov 28, 2018	25.53	25.60	25.40	25.52
324	NASDAQ	AGNCN	Tue, Nov 27, 2018	25.49	25.53	25.41	25.49
323	NASDAQ	AGNCN	Mon, Nov 26, 2018	25.54	25.55	25.42	25.49
322	NASDAQ	AGNCN	Fri, Nov 23, 2018	25.54	25.55	25.47	25.50
321	NASDAQ	AGNCN	Wed, Nov 21, 2018	25.41	25.55	25.41	25.55
320	NASDAQ	AGNCN	Tue, Nov 20, 2018	25.55	25.55	25.37	25.45
319	NASDAQ	AGNCN	Mon, Nov 19, 2018	25.48	25.55	25.48	25.48
318	NASDAQ	AGNCN	Fri, Nov 16, 2018	25.44	25.57	25.44	25.55
317	NASDAQ	AGNCN	Thu, Nov 15, 2018	25.52	25.55	25.44	25.51
316	NASDAQ	AGNCN	Wed, Nov 14, 2018	25.55	25.66	25.53	25.55
315	NASDAQ	AGNCN	Tue, Nov 13, 2018	25.51	25.55	25.50	25.55
314	NASDAQ	AGNCN	Mon, Nov 12, 2018	25.54	25.54	25.46	25.50
313	NASDAQ	AGNCN	Fri, Nov 9, 2018	25.58	25.58	25.40	25.47
312	NASDAQ	AGNCN	Thu, Nov 8, 2018	25.55	25.55	25.45	25.49
311	NASDAQ	AGNCN	Wed, Nov 7, 2018	25.39	25.52	25.39	25.46
310	NASDAQ	AGNCN	Tue, Nov 6, 2018	25.47	25.51	25.39	25.39
309	NASDAQ	AGNCN	Mon, Nov 5, 2018	25.48	25.48	25.36	25.36
308	NASDAQ	AGNCN	Fri, Nov 2, 2018	25.48	25.50	25.36	25.36
307	NASDAQ	AGNCN	Thu, Nov 1, 2018	25.29	25.50	25.28	25.48
306	NASDAQ	AGNCN	Wed, Oct 31, 2018	25.30	25.33	25.21	25.30
305	NASDAQ	AGNCN	Tue, Oct 30, 2018	25.22	25.38	25.22	25.30
304	NASDAQ	AGNCN	Mon, Oct 29, 2018	25.29	25.42	25.23	25.25
303	NASDAQ	AGNCN	Fri, Oct 26, 2018	25.21	25.28	25.16	25.22
302	NASDAQ	AGNCN	Thu, Oct 25, 2018	25.21	25.30	25.21	25.25
301	NASDAQ	AGNCN	Wed, Oct 24, 2018	25.35	25.45	25.20	25.22
300	NASDAQ	AGNCN	Tue, Oct 23, 2018	25.30	25.36	25.30	25.32
299	NASDAQ	AGNCN	Mon, Oct 22, 2018	25.33	25.40	25.20	25.32
298	NASDAQ	AGNCN	Fri, Oct 19, 2018	25.44	25.44	25.23	25.42
297	NASDAQ	AGNCN	Thu, Oct 18, 2018	25.35	25.35	25.22	25.23
296	NASDAQ	AGNCN	Wed, Oct 17, 2018	25.33	25.37	25.30	25.33
295	NASDAQ	AGNCN	Tue, Oct 16, 2018	25.37	25.42	25.30	25.32
294	NASDAQ	AGNCN	Mon, Oct 15, 2018	25.50	25.50	25.25	25.32
293	NASDAQ	AGNCN	Fri, Oct 12, 2018	25.48	25.48	25.32	25.48
292	NASDAQ	AGNCN	Thu, Oct 11, 2018	25.59	25.59	25.35	25.35
291	NASDAQ	AGNCN	Wed, Oct 10, 2018	25.46	25.54	25.45	25.54
290	NASDAQ	AGNCN	Tue, Oct 9, 2018	25.60	25.63	25.45	25.54
289	NASDAQ	AGNCN	Mon, Oct 8, 2018	25.60	25.60	25.51	25.60
288	NASDAQ	AGNCN	Fri, Oct 5, 2018	25.67	25.80	25.50	25.57
287	NASDAQ	AGNCN	Thu, Oct 4, 2018	25.76	25.80	25.60	25.80
286	NASDAQ	AGNCN	Wed, Oct 3, 2018	26.04	26.04	25.72	25.80
285	NASDAQ	AGNCN	Tue, Oct 2, 2018	25.97	26.09	25.80	25.95
284	NASDAQ	AGNCN	Mon, Oct 1, 2018	26.16	26.16	25.97	26.07
283	NASDAQ	AGNCN	Fri, Sep 28, 2018	26.30	26.30	25.98	25.98
282	NASDAQ	AGNCN	Thu, Sep 27, 2018	26.50	26.62	26.43	26.43
281	NASDAQ	AGNCN	Wed, Sep 26, 2018	26.52	26.52	26.43	26.50
280	NASDAQ	AGNCN	Tue, Sep 25, 2018	26.43	26.51	26.42	26.46
279	NASDAQ	AGNCN	Mon, Sep 24, 2018	26.49	26.52	26.42	26.42
278	NASDAQ	AGNCN	Fri, Sep 21, 2018	26.49	26.52	26.42	26.52
277	NASDAQ	AGNCN	Thu, Sep 20, 2018	26.51	26.51	26.34	26.41
276	NASDAQ	AGNCN	Wed, Sep 19, 2018	26.67	26.67	26.40	26.45
275	NASDAQ	AGNCN	Tue, Sep 18, 2018	26.45	26.67	26.35	26.65
274	NASDAQ	AGNCN	Mon, Sep 17, 2018	26.30	26.45	26.23	26.45
273	NASDAQ	AGNCN	Fri, Sep 14, 2018	26.18	26.30	26.14	26.30
272	NASDAQ	AGNCN	Thu, Sep 13, 2018	26.29	26.35	26.21	26.35
271	NASDAQ	AGNCN	Wed, Sep 12, 2018	26.22	26.29	26.21	26.29
270	NASDAQ	AGNCN	Tue, Sep 11, 2018	26.30	26.30	26.18	26.20
269	NASDAQ	AGNCN	Mon, Sep 10, 2018	26.25	26.31	26.25	26.29
268	NASDAQ	AGNCN	Fri, Sep 7, 2018	26.40	26.40	26.21	26.34
267	NASDAQ	AGNCN	Thu, Sep 6, 2018	26.37	26.45	26.22	26.26
266	NASDAQ	AGNCN	Wed, Sep 5, 2018	26.25	26.36	26.23	26.36
265	NASDAQ	AGNCN	Tue, Sep 4, 2018	26.34	26.37	26.25	26.30
264	NASDAQ	AGNCN	Fri, Aug 31, 2018	26.50	26.50	26.05	26.26
263	NASDAQ	AGNCN	Thu, Aug 30, 2018	26.35	26.48	26.35	26.48
262	NASDAQ	AGNCN	Wed, Aug 29, 2018	26.50	26.56	26.36	26.36
261	NASDAQ	AGNCN	Tue, Aug 28, 2018	26.48	26.54	26.43	26.54
260	NASDAQ	AGNCN	Mon, Aug 27, 2018	26.48	26.48	26.42	26.47
259	NASDAQ	AGNCN	Fri, Aug 24, 2018	26.39	26.43	26.39	26.40
258	NASDAQ	AGNCN	Thu, Aug 23, 2018	26.40	26.43	26.31	26.40
257	NASDAQ	AGNCN	Wed, Aug 22, 2018	26.40	26.40	26.28	26.35
256	NASDAQ	AGNCN	Tue, Aug 21, 2018	26.40	26.43	26.07	26.40
255	NASDAQ	AGNCN	Mon, Aug 20, 2018	26.30	26.45	26.30	26.30
254	NASDAQ	AGNCN	Fri, Aug 17, 2018	26.26	26.26	26.07	26.20
253	NASDAQ	AGNCN	Thu, Aug 16, 2018	26.15	26.24	26.10	26.23
252	NASDAQ	AGNCN	Wed, Aug 15, 2018	26.02	26.12	26.00	26.07
251	NASDAQ	AGNCN	Tue, Aug 14, 2018	26.08	26.13	25.89	26.11
250	NASDAQ	AGNCN	Mon, Aug 13, 2018	26.15	26.15	25.91	26.09
249	NASDAQ	AGNCN	Fri, Aug 10, 2018	25.98	26.05	25.92	26.00
248	NASDAQ	AGNCN	Thu, Aug 9, 2018	25.99	26.03	25.86	25.99
247	NASDAQ	AGNCN	Wed, Aug 8, 2018	25.92	26.01	25.82	25.91
246	NASDAQ	AGNCN	Tue, Aug 7, 2018	25.89	25.96	25.80	25.80
245	NASDAQ	AGNCN	Mon, Aug 6, 2018	25.80	25.94	25.72	25.83
244	NASDAQ	AGNCN	Fri, Aug 3, 2018	25.99	25.99	25.72	25.80
243	NASDAQ	AGNCN	Thu, Aug 2, 2018	25.90	25.99	25.79	25.99
242	NASDAQ	AGNCN	Wed, Aug 1, 2018	25.94	25.94	25.78	25.78
241	NASDAQ	AGNCN	Tue, Jul 31, 2018	25.96	25.96	25.85	25.92
240	NASDAQ	AGNCN	Mon, Jul 30, 2018	26.04	26.04	25.86	25.96
239	NASDAQ	AGNCN	Fri, Jul 27, 2018	26.00	26.05	25.80	26.05
238	NASDAQ	AGNCN	Thu, Jul 26, 2018	25.80	25.93	25.77	25.93
237	NASDAQ	AGNCN	Wed, Jul 25, 2018	26.04	26.04	25.70	25.71
236	NASDAQ	AGNCN	Tue, Jul 24, 2018	26.08	26.08	25.84	25.97
235	NASDAQ	AGNCN	Mon, Jul 23, 2018	26.08	26.09	25.95	25.95
234	NASDAQ	AGNCN	Fri, Jul 20, 2018	25.78	26.28	25.67	26.26
233	NASDAQ	AGNCN	Thu, Jul 19, 2018	25.88	25.88	25.63	25.70
232	NASDAQ	AGNCN	Wed, Jul 18, 2018	25.85	25.85	25.70	25.70
231	NASDAQ	AGNCN	Tue, Jul 17, 2018	25.89	25.89	25.72	25.72
230	NASDAQ	AGNCN	Mon, Jul 16, 2018	26.13	26.13	25.74	25.83
229	NASDAQ	AGNCN	Fri, Jul 13, 2018	26.16	26.16	25.80	25.80
228	NASDAQ	AGNCN	Thu, Jul 12, 2018	26.13	26.13	25.96	25.98
227	NASDAQ	AGNCN	Wed, Jul 11, 2018	25.96	26.11	25.96	25.99
226	NASDAQ	AGNCN	Tue, Jul 10, 2018	26.08	26.08	25.92	26.04
225	NASDAQ	AGNCN	Mon, Jul 9, 2018	25.89	26.10	25.89	26.01
224	NASDAQ	AGNCN	Fri, Jul 6, 2018	26.01	26.26	26.00	26.00
223	NASDAQ	AGNCN	Thu, Jul 5, 2018	26.07	26.20	26.00	26.10
222	NASDAQ	AGNCN	Tue, Jul 3, 2018	26.09	26.14	25.80	25.80
221	NASDAQ	AGNCN	Mon, Jul 2, 2018	26.04	26.10	26.00	26.03
220	NASDAQ	AGNCN	Fri, Jun 29, 2018	25.91	26.09	25.79	26.00
219	NASDAQ	AGNCN	Thu, Jun 28, 2018	25.75	25.93	25.69	25.90
218	NASDAQ	AGNCN	Wed, Jun 27, 2018	25.85	26.04	25.85	26.00
217	NASDAQ	AGNCN	Tue, Jun 26, 2018	25.81	26.05	25.81	25.96
216	NASDAQ	AGNCN	Mon, Jun 25, 2018	25.94	26.04	25.87	25.97
215	NASDAQ	AGNCN	Fri, Jun 22, 2018	25.94	26.02	25.87	25.92
214	NASDAQ	AGNCN	Thu, Jun 21, 2018	26.02	26.09	26.01	26.01
213	NASDAQ	AGNCN	Wed, Jun 20, 2018	26.10	26.10	25.90	26.05
212	NASDAQ	AGNCN	Tue, Jun 19, 2018	25.95	26.07	25.81	25.99
211	NASDAQ	AGNCN	Mon, Jun 18, 2018	25.91	25.95	25.86	25.92
210	NASDAQ	AGNCN	Fri, Jun 15, 2018	25.91	25.91	25.81	25.86
209	NASDAQ	AGNCN	Thu, Jun 14, 2018	25.84	26.00	25.80	25.82
208	NASDAQ	AGNCN	Wed, Jun 13, 2018	25.90	25.90	25.77	25.80
207	NASDAQ	AGNCN	Tue, Jun 12, 2018	25.80	25.87	25.76	25.87
206	NASDAQ	AGNCN	Mon, Jun 11, 2018	25.97	25.99	25.75	25.77
205	NASDAQ	AGNCN	Fri, Jun 8, 2018	26.08	26.09	26.02	26.07
204	NASDAQ	AGNCN	Thu, Jun 7, 2018	26.13	26.13	25.95	25.99
203	NASDAQ	AGNCN	Wed, Jun 6, 2018	25.95	26.10	25.91	26.06
202	NASDAQ	AGNCN	Tue, Jun 5, 2018	25.90	25.95	25.84	25.95
201	NASDAQ	AGNCN	Mon, Jun 4, 2018	25.80	25.90	25.72	25.85
200	NASDAQ	AGNCN	Fri, Jun 1, 2018	25.84	25.84	25.57	25.72
199	NASDAQ	AGNCN	Thu, May 31, 2018	25.79	25.79	25.64	25.79
198	NASDAQ	AGNCN	Wed, May 30, 2018	25.70	25.70	25.57	25.62
197	NASDAQ	AGNCN	Tue, May 29, 2018	25.84	25.84	25.61	25.61
196	NASDAQ	AGNCN	Fri, May 25, 2018	25.70	25.89	25.66	25.83
195	NASDAQ	AGNCN	Thu, May 24, 2018	25.68	25.70	25.64	25.70
194	NASDAQ	AGNCN	Wed, May 23, 2018	25.66	25.68	25.60	25.67
193	NASDAQ	AGNCN	Tue, May 22, 2018	25.66	25.66	25.49	25.65
192	NASDAQ	AGNCN	Mon, May 21, 2018	25.69	25.69	25.53	25.66
191	NASDAQ	AGNCN	Fri, May 18, 2018	25.64	25.70	25.48	25.67
190	NASDAQ	AGNCN	Thu, May 17, 2018	25.55	25.65	25.52	25.60
189	NASDAQ	AGNCN	Wed, May 16, 2018	25.60	25.69	25.58	25.68
188	NASDAQ	AGNCN	Tue, May 15, 2018	25.39	25.64	25.32	25.64
187	NASDAQ	AGNCN	Mon, May 14, 2018	25.39	25.39	25.34	25.38
186	NASDAQ	AGNCN	Fri, May 11, 2018	25.35	25.40	25.30	25.33
185	NASDAQ	AGNCN	Thu, May 10, 2018	25.30	25.35	25.28	25.35
184	NASDAQ	AGNCN	Wed, May 9, 2018	25.29	25.48	25.25	25.29
183	NASDAQ	AGNCN	Tue, May 8, 2018	25.39	25.50	25.32	25.34
182	NASDAQ	AGNCN	Mon, May 7, 2018	25.40	25.55	25.32	25.34
181	NASDAQ	AGNCN	Fri, May 4, 2018	25.41	25.49	25.37	25.37
180	NASDAQ	AGNCN	Thu, May 3, 2018	25.35	25.51	25.30	25.35
179	NASDAQ	AGNCN	Wed, May 2, 2018	25.29	25.50	25.29	25.41
178	NASDAQ	AGNCN	Tue, May 1, 2018	25.60	25.60	25.45	25.48
177	NASDAQ	AGNCN	Mon, Apr 30, 2018	25.67	25.67	25.48	25.48
176	NASDAQ	AGNCN	Fri, Apr 27, 2018	25.45	25.64	25.43	25.60
175	NASDAQ	AGNCN	Thu, Apr 26, 2018	25.37	25.56	25.33	25.42
174	NASDAQ	AGNCN	Wed, Apr 25, 2018	25.36	25.38	25.26	25.38
173	NASDAQ	AGNCN	Tue, Apr 24, 2018	25.38	25.39	25.27	25.38
172	NASDAQ	AGNCN	Mon, Apr 23, 2018	25.40	25.40	25.25	25.35
171	NASDAQ	AGNCN	Fri, Apr 20, 2018	25.40	25.40	25.26	25.37
170	NASDAQ	AGNCN	Thu, Apr 19, 2018	25.36	25.39	25.23	25.29
169	NASDAQ	AGNCN	Wed, Apr 18, 2018	25.49	25.59	25.35	25.35
168	NASDAQ	AGNCN	Tue, Apr 17, 2018	25.69	25.69	25.39	25.44
167	NASDAQ	AGNCN	Mon, Apr 16, 2018	25.69	25.69	25.43	25.45
166	NASDAQ	AGNCN	Fri, Apr 13, 2018	25.60	25.61	25.49	25.58
165	NASDAQ	AGNCN	Thu, Apr 12, 2018	25.64	25.64	25.58	25.58
164	NASDAQ	AGNCN	Wed, Apr 11, 2018	25.61	25.64	25.55	25.61
163	NASDAQ	AGNCN	Tue, Apr 10, 2018	25.55	25.62	25.46	25.60
162	NASDAQ	AGNCN	Mon, Apr 9, 2018	25.45	25.69	25.45	25.56
161	NASDAQ	AGNCN	Fri, Apr 6, 2018	25.45	25.45	25.37	25.45
160	NASDAQ	AGNCN	Thu, Apr 5, 2018	25.45	25.45	25.39	25.45
159	NASDAQ	AGNCN	Wed, Apr 4, 2018	25.39	25.45	25.37	25.42
158	NASDAQ	AGNCN	Tue, Apr 3, 2018	25.40	25.45	25.32	25.35
157	NASDAQ	AGNCN	Mon, Apr 2, 2018	25.56	25.59	25.30	25.34
156	NASDAQ	AGNCN	Thu, Mar 29, 2018	25.69	25.69	25.46	25.48
155	NASDAQ	AGNCN	Wed, Mar 28, 2018	25.72	25.72	25.40	25.58
154	NASDAQ	AGNCN	Tue, Mar 27, 2018	25.86	25.98	25.85	25.94
153	NASDAQ	AGNCN	Mon, Mar 26, 2018	25.76	25.82	25.70	25.82
152	NASDAQ	AGNCN	Fri, Mar 23, 2018	25.77	25.77	25.58	25.72
151	NASDAQ	AGNCN	Thu, Mar 22, 2018	25.50	25.74	25.50	25.74
150	NASDAQ	AGNCN	Wed, Mar 21, 2018	25.66	25.67	25.52	25.60
149	NASDAQ	AGNCN	Tue, Mar 20, 2018	25.83	25.83	25.37	25.61
148	NASDAQ	AGNCN	Mon, Mar 19, 2018	25.87	25.87	25.62	25.71
147	NASDAQ	AGNCN	Fri, Mar 16, 2018	25.73	25.80	25.70	25.79
146	NASDAQ	AGNCN	Thu, Mar 15, 2018	25.77	25.77	25.54	25.69
145	NASDAQ	AGNCN	Wed, Mar 14, 2018	25.60	25.69	25.58	25.67
144	NASDAQ	AGNCN	Tue, Mar 13, 2018	25.79	25.79	25.54	25.64
143	NASDAQ	AGNCN	Mon, Mar 12, 2018	25.69	25.70	25.60	25.70
142	NASDAQ	AGNCN	Fri, Mar 9, 2018	25.60	25.78	25.54	25.65
141	NASDAQ	AGNCN	Thu, Mar 8, 2018	25.52	25.58	25.51	25.57
140	NASDAQ	AGNCN	Wed, Mar 7, 2018	25.44	25.49	25.41	25.49
139	NASDAQ	AGNCN	Tue, Mar 6, 2018	25.29	25.46	25.24	25.46
138	NASDAQ	AGNCN	Mon, Mar 5, 2018	25.05	25.31	25.05	25.27
137	NASDAQ	AGNCN	Fri, Mar 2, 2018	25.18	25.18	24.95	25.00
136	NASDAQ	AGNCN	Thu, Mar 1, 2018	25.25	25.25	25.09	25.15
135	NASDAQ	AGNCN	Wed, Feb 28, 2018	25.20	25.31	25.14	25.19
134	NASDAQ	AGNCN	Tue, Feb 27, 2018	25.20	25.24	25.10	25.20
133	NASDAQ	AGNCN	Mon, Feb 26, 2018	25.18	25.32	25.18	25.18
132	NASDAQ	AGNCN	Fri, Feb 23, 2018	25.22	25.32	25.14	25.18
131	NASDAQ	AGNCN	Thu, Feb 22, 2018	25.53	25.53	25.11	25.18
130	NASDAQ	AGNCN	Wed, Feb 21, 2018	25.58	25.65	25.35	25.40
129	NASDAQ	AGNCN	Tue, Feb 20, 2018	25.50	25.80	25.35	25.45
128	NASDAQ	AGNCN	Fri, Feb 16, 2018	25.48	25.66	25.45	25.48
127	NASDAQ	AGNCN	Thu, Feb 15, 2018	25.42	25.51	25.23	25.51
126	NASDAQ	AGNCN	Wed, Feb 14, 2018	25.29	25.44	25.17	25.20
125	NASDAQ	AGNCN	Tue, Feb 13, 2018	25.61	25.61	25.26	25.30
124	NASDAQ	AGNCN	Mon, Feb 12, 2018	25.49	25.49	25.32	25.47
123	NASDAQ	AGNCN	Fri, Feb 9, 2018	25.50	25.50	25.33	25.42
122	NASDAQ	AGNCN	Thu, Feb 8, 2018	25.43	25.45	25.39	25.45
121	NASDAQ	AGNCN	Wed, Feb 7, 2018	25.42	25.52	25.39	25.45
120	NASDAQ	AGNCN	Tue, Feb 6, 2018	25.35	25.45	25.22	25.40
119	NASDAQ	AGNCN	Mon, Feb 5, 2018	25.45	25.53	25.30	25.37
118	NASDAQ	AGNCN	Fri, Feb 2, 2018	25.38	25.50	25.25	25.43
117	NASDAQ	AGNCN	Thu, Feb 1, 2018	25.43	25.52	25.35	25.43
116	NASDAQ	AGNCN	Wed, Jan 31, 2018	25.45	25.45	25.15	25.44
115	NASDAQ	AGNCN	Tue, Jan 30, 2018	25.39	25.45	25.04	25.26
114	NASDAQ	AGNCN	Mon, Jan 29, 2018	25.54	25.63	25.38	25.39
113	NASDAQ	AGNCN	Fri, Jan 26, 2018	25.69	25.87	25.47	25.53
112	NASDAQ	AGNCN	Thu, Jan 25, 2018	25.90	25.90	25.66	25.66
111	NASDAQ	AGNCN	Wed, Jan 24, 2018	25.85	26.00	25.73	25.79
110	NASDAQ	AGNCN	Tue, Jan 23, 2018	25.89	26.04	25.79	25.90
109	NASDAQ	AGNCN	Mon, Jan 22, 2018	26.15	26.20	25.84	25.91
108	NASDAQ	AGNCN	Fri, Jan 19, 2018	25.87	26.13	25.70	26.06
107	NASDAQ	AGNCN	Thu, Jan 18, 2018	25.91	25.91	25.63	25.75
106	NASDAQ	AGNCN	Wed, Jan 17, 2018	25.85	25.97	25.66	25.87
105	NASDAQ	AGNCN	Tue, Jan 16, 2018	25.98	26.00	25.80	25.89
104	NASDAQ	AGNCN	Fri, Jan 12, 2018	25.98	26.00	25.80	25.95
103	NASDAQ	AGNCN	Thu, Jan 11, 2018	25.95	26.00	25.85	25.95
102	NASDAQ	AGNCN	Wed, Jan 10, 2018	25.92	25.92	25.72	25.85
101	NASDAQ	AGNCN	Tue, Jan 9, 2018	26.00	26.04	25.85	25.92
100	NASDAQ	AGNCN	Mon, Jan 8, 2018	25.89	26.07	25.82	26.03
99	NASDAQ	AGNCN	Fri, Jan 5, 2018	25.85	26.08	25.80	25.84
98	NASDAQ	AGNCN	Thu, Jan 4, 2018	25.76	25.90	25.76	25.83
97	NASDAQ	AGNCN	Wed, Jan 3, 2018	25.90	25.90	25.77	25.87
96	NASDAQ	AGNCN	Tue, Jan 2, 2018	25.84	25.88	25.65	25.86
95	NASDAQ	AGNCN	Fri, Dec 29, 2017	25.89	25.89	25.72	25.72
94	NASDAQ	AGNCN	Thu, Dec 28, 2017	26.25	26.25	25.75	25.78
93	NASDAQ	AGNCN	Wed, Dec 27, 2017	26.35	26.45	26.30	26.40
92	NASDAQ	AGNCN	Tue, Dec 26, 2017	26.45	26.45	26.31	26.42
91	NASDAQ	AGNCN	Fri, Dec 22, 2017	26.45	26.45	26.30	26.41
90	NASDAQ	AGNCN	Thu, Dec 21, 2017	26.17	26.33	26.17	26.32
89	NASDAQ	AGNCN	Wed, Dec 20, 2017	26.40	26.40	26.12	26.12
88	NASDAQ	AGNCN	Tue, Dec 19, 2017	26.20	26.29	26.20	26.25
87	NASDAQ	AGNCN	Mon, Dec 18, 2017	26.37	26.39	26.20	26.28
86	NASDAQ	AGNCN	Fri, Dec 15, 2017	26.31	26.44	26.18	26.18
85	NASDAQ	AGNCN	Thu, Dec 14, 2017	26.44	26.44	26.12	26.31
84	NASDAQ	AGNCN	Wed, Dec 13, 2017	26.14	26.34	26.14	26.21
83	NASDAQ	AGNCN	Tue, Dec 12, 2017	26.36	26.36	26.19	26.24
82	NASDAQ	AGNCN	Mon, Dec 11, 2017	26.30	26.37	26.19	26.25
81	NASDAQ	AGNCN	Fri, Dec 8, 2017	26.27	26.31	26.15	26.27
80	NASDAQ	AGNCN	Thu, Dec 7, 2017	26.08	26.29	26.05	26.28
79	NASDAQ	AGNCN	Wed, Dec 6, 2017	26.03	26.22	25.94	25.94
78	NASDAQ	AGNCN	Tue, Dec 5, 2017	26.00	26.09	25.96	26.07
77	NASDAQ	AGNCN	Mon, Dec 4, 2017	26.00	26.00	25.89	26.00
76	NASDAQ	AGNCN	Fri, Dec 1, 2017	25.78	25.98	25.75	25.89
75	NASDAQ	AGNCN	Thu, Nov 30, 2017	25.93	26.09	25.78	25.82
74	NASDAQ	AGNCN	Wed, Nov 29, 2017	26.00	26.00	25.78	25.90
73	NASDAQ	AGNCN	Tue, Nov 28, 2017	26.03	26.03	25.87	25.99
72	NASDAQ	AGNCN	Mon, Nov 27, 2017	26.02	26.05	25.91	26.01
71	NASDAQ	AGNCN	Fri, Nov 24, 2017	26.08	26.08	26.01	26.03
70	NASDAQ	AGNCN	Wed, Nov 22, 2017	25.90	26.08	25.80	25.98
69	NASDAQ	AGNCN	Tue, Nov 21, 2017	25.86	25.99	25.79	25.84
68	NASDAQ	AGNCN	Mon, Nov 20, 2017	25.90	26.02	25.85	25.86
67	NASDAQ	AGNCN	Fri, Nov 17, 2017	25.80	25.95	25.58	25.80
66	NASDAQ	AGNCN	Thu, Nov 16, 2017	26.48	26.48	25.81	25.82
65	NASDAQ	AGNCN	Wed, Nov 15, 2017	26.48	26.49	26.21	26.47
64	NASDAQ	AGNCN	Tue, Nov 14, 2017	26.15	26.48	25.99	26.26
63	NASDAQ	AGNCN	Mon, Nov 13, 2017	26.49	26.49	26.13	26.15
62	NASDAQ	AGNCN	Fri, Nov 10, 2017	26.28	26.30	26.11	26.25
61	NASDAQ	AGNCN	Thu, Nov 9, 2017	26.20	26.38	26.06	26.11
60	NASDAQ	AGNCN	Wed, Nov 8, 2017	26.44	26.44	26.16	26.21
59	NASDAQ	AGNCN	Tue, Nov 7, 2017	26.48	26.48	26.25	26.36
58	NASDAQ	AGNCN	Mon, Nov 6, 2017	26.40	26.42	26.35	26.35
57	NASDAQ	AGNCN	Fri, Nov 3, 2017	26.48	26.49	26.41	26.43
56	NASDAQ	AGNCN	Thu, Nov 2, 2017	26.60	26.60	26.41	26.48
55	NASDAQ	AGNCN	Wed, Nov 1, 2017	26.75	26.75	26.42	26.49
54	NASDAQ	AGNCN	Tue, Oct 31, 2017	26.65	26.79	26.60	26.75
53	NASDAQ	AGNCN	Mon, Oct 30, 2017	26.60	26.65	26.54	26.55
52	NASDAQ	AGNCN	Fri, Oct 27, 2017	26.59	26.79	26.50	26.56
51	NASDAQ	AGNCN	Thu, Oct 26, 2017	26.40	26.61	26.37	26.59
50	NASDAQ	AGNCN	Wed, Oct 25, 2017	26.51	26.67	26.31	26.46
49	NASDAQ	AGNCN	Tue, Oct 24, 2017	26.57	26.57	26.20	26.46
48	NASDAQ	AGNCN	Mon, Oct 23, 2017	26.43	26.71	26.37	26.54
47	NASDAQ	AGNCN	Fri, Oct 20, 2017	26.49	26.51	26.27	26.45
46	NASDAQ	AGNCN	Thu, Oct 19, 2017	26.40	26.49	26.35	26.46
45	NASDAQ	AGNCN	Wed, Oct 18, 2017	26.26	26.53	26.20	26.44
44	NASDAQ	AGNCN	Tue, Oct 17, 2017	26.20	26.27	26.14	26.20
43	NASDAQ	AGNCN	Mon, Oct 16, 2017	26.03	26.45	26.03	26.19
42	NASDAQ	AGNCN	Fri, Oct 13, 2017	25.94	26.17	25.91	26.14
41	NASDAQ	AGNCN	Thu, Oct 12, 2017	25.82	25.94	25.80	25.91
40	NASDAQ	AGNCN	Wed, Oct 11, 2017	25.71	25.85	25.71	25.80
39	NASDAQ	AGNCN	Tue, Oct 10, 2017	25.79	25.80	25.66	25.73
38	NASDAQ	AGNCN	Mon, Oct 9, 2017	25.75	25.85	25.70	25.72
37	NASDAQ	AGNCN	Fri, Oct 6, 2017	25.70	25.79	25.58	25.75
36	NASDAQ	AGNCN	Thu, Oct 5, 2017	25.75	25.80	25.70	25.77
35	NASDAQ	AGNCN	Wed, Oct 4, 2017	25.65	25.83	25.64	25.68
34	NASDAQ	AGNCN	Tue, Oct 3, 2017	25.79	25.79	25.65	25.66
33	NASDAQ	AGNCN	Mon, Oct 2, 2017	25.86	25.86	25.64	25.75
32	NASDAQ	AGNCN	Fri, Sep 29, 2017	25.49	25.94	25.40	25.84
31	NASDAQ	AGNCN	Thu, Sep 28, 2017	25.38	25.50	25.30	25.48
30	NASDAQ	AGNCN	Wed, Sep 27, 2017	25.47	25.60	25.44	25.54
29	NASDAQ	AGNCN	Tue, Sep 26, 2017	25.49	25.53	25.43	25.50
28	NASDAQ	AGNCN	Mon, Sep 25, 2017	25.42	25.47	25.40	25.45
27	NASDAQ	AGNCN	Fri, Sep 22, 2017	25.33	25.42	25.32	25.40
26	NASDAQ	AGNCN	Thu, Sep 21, 2017	25.39	25.47	25.35	25.36
25	NASDAQ	AGNCN	Wed, Sep 20, 2017	25.43	25.48	25.36	25.40
24	NASDAQ	AGNCN	Tue, Sep 19, 2017	25.45	25.45	25.35	25.39
23	NASDAQ	AGNCN	Mon, Sep 18, 2017	25.35	25.45	25.29	25.45
22	NASDAQ	AGNCN	Fri, Sep 15, 2017	25.39	25.39	25.29	25.33
21	NASDAQ	AGNCN	Thu, Sep 14, 2017	25.28	25.45	25.28	25.38
20	NASDAQ	AGNCN	Wed, Sep 13, 2017	25.32	25.39	25.24	25.31
19	NASDAQ	AGNCN	Tue, Sep 12, 2017	25.34	25.39	25.29	25.37
18	NASDAQ	AGNCN	Mon, Sep 11, 2017	25.40	25.40	25.29	25.32
17	NASDAQ	AGNCN	Fri, Sep 8, 2017	25.25	25.38	25.25	25.35
16	NASDAQ	AGNCN	Thu, Sep 7, 2017	25.25	25.34	25.16	25.34
15	NASDAQ	AGNCN	Wed, Sep 6, 2017	25.14	25.23	25.08	25.23
14	NASDAQ	AGNCN	Tue, Sep 5, 2017	25.19	25.19	25.07	25.07
13	NASDAQ	AGNCN	Fri, Sep 1, 2017	25.09	25.13	25.05	25.12
12	NASDAQ	AGNCN	Thu, Aug 31, 2017	25.12	25.13	25.06	25.09
11	NASDAQ	AGNCN	Wed, Aug 30, 2017	25.06	25.17	25.06	25.09
10	NASDAQ	AGNCN	Tue, Aug 29, 2017	25.08	25.10	25.03	25.07
9	NASDAQ	AGNCN	Mon, Aug 28, 2017	25.01	25.25	25.01	25.09
8	NASDAQ	AGNCN	Fri, Aug 25, 2017	25.09	25.19	25.00	25.12
7	NASDAQ	AGNCN	Thu, Aug 24, 2017	25.06	25.15	25.01	25.02
6	NASDAQ	AGNCN	Wed, Aug 23, 2017	25.05	25.19	25.02	25.07
5	NASDAQ	AGNCN	Tue, Aug 22, 2017	24.73	25.10	24.73	25.01
4	NASDAQ	AGNCN	Mon, Aug 21, 2017	24.98	25.10	24.90	24.95
3	NASDAQ	AGNCN	Fri, Aug 18, 2017	24.95	25.05	24.68	24.95
2	NASDAQ	AGNCN	Thu, Aug 17, 2017	24.89	25.05	24.60	24.95
1	NASDAQ	AGNCN	Wed, Aug 16, 2017	24.55	24.90	24.55	24.85
#	Exchange	Symbol	Date	Open	High	Low	Close

AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock NASDAQ:AGNCN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024