AGNC Investment Corp. - Depositary Shares Each Representing a 1/1,000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock NASDAQ:AGNCP Historical Prices

Below are the 1028 trading days of historical prices for AGNCP.

# Exchange Symbol Date Open High Low Close
1028 NASDAQ AGNCP Tue, Mar 5, 2024 23.40 23.49 23.30 23.41
1027 NASDAQ AGNCP Mon, Mar 4, 2024 23.50 23.52 23.32 23.49
1026 NASDAQ AGNCP Fri, Mar 1, 2024 23.50 23.58 23.47 23.50
1025 NASDAQ AGNCP Thu, Feb 29, 2024 23.64 23.75 23.51 23.51
1024 NASDAQ AGNCP Wed, Feb 28, 2024 23.64 23.70 23.60 23.67
1023 NASDAQ AGNCP Tue, Feb 27, 2024 23.60 23.72 23.58 23.70
1022 NASDAQ AGNCP Mon, Feb 26, 2024 23.73 23.73 23.55 23.64
1021 NASDAQ AGNCP Fri, Feb 23, 2024 23.44 23.72 23.40 23.68
1020 NASDAQ AGNCP Thu, Feb 22, 2024 23.25 23.43 23.20 23.41
1019 NASDAQ AGNCP Wed, Feb 21, 2024 23.43 23.45 23.20 23.22
1018 NASDAQ AGNCP Tue, Feb 20, 2024 23.25 23.46 23.20 23.46
1017 NASDAQ AGNCP Fri, Feb 16, 2024 23.24 23.36 23.12 23.36
1016 NASDAQ AGNCP Thu, Feb 15, 2024 23.15 23.37 23.06 23.29
1015 NASDAQ AGNCP Wed, Feb 14, 2024 23.24 23.24 23.12 23.20
1014 NASDAQ AGNCP Tue, Feb 13, 2024 23.19 23.40 23.09 23.29
1013 NASDAQ AGNCP Mon, Feb 12, 2024 23.47 23.53 23.34 23.45
1012 NASDAQ AGNCP Fri, Feb 9, 2024 23.21 23.41 23.20 23.38
1011 NASDAQ AGNCP Thu, Feb 8, 2024 23.09 23.24 23.03 23.21
1010 NASDAQ AGNCP Wed, Feb 7, 2024 23.20 23.20 23.09 23.09
1009 NASDAQ AGNCP Tue, Feb 6, 2024 23.09 23.22 23.09 23.19
1008 NASDAQ AGNCP Mon, Feb 5, 2024 23.23 23.24 23.09 23.09
1007 NASDAQ AGNCP Fri, Feb 2, 2024 23.24 23.33 23.17 23.25
1006 NASDAQ AGNCP Thu, Feb 1, 2024 23.14 23.42 23.09 23.31
1005 NASDAQ AGNCP Wed, Jan 31, 2024 23.05 23.22 23.04 23.09
1004 NASDAQ AGNCP Tue, Jan 30, 2024 22.92 23.11 22.92 23.11
1003 NASDAQ AGNCP Mon, Jan 29, 2024 23.06 23.06 22.85 23.00
1002 NASDAQ AGNCP Fri, Jan 26, 2024 23.02 23.06 22.90 23.06
1001 NASDAQ AGNCP Thu, Jan 25, 2024 22.85 23.08 22.85 22.98
1000 NASDAQ AGNCP Wed, Jan 24, 2024 22.84 22.95 22.81 22.88
999 NASDAQ AGNCP Tue, Jan 23, 2024 22.82 22.91 22.65 22.87
998 NASDAQ AGNCP Mon, Jan 22, 2024 22.75 22.87 22.67 22.86
997 NASDAQ AGNCP Fri, Jan 19, 2024 22.50 22.83 22.43 22.83
996 NASDAQ AGNCP Thu, Jan 18, 2024 22.70 22.77 22.31 22.65
995 NASDAQ AGNCP Wed, Jan 17, 2024 22.56 22.79 22.56 22.70
994 NASDAQ AGNCP Tue, Jan 16, 2024 22.75 22.75 22.53 22.69
993 NASDAQ AGNCP Fri, Jan 12, 2024 22.40 22.74 22.40 22.69
992 NASDAQ AGNCP Thu, Jan 11, 2024 22.45 22.62 22.41 22.52
991 NASDAQ AGNCP Wed, Jan 10, 2024 22.39 22.49 22.37 22.47
990 NASDAQ AGNCP Tue, Jan 9, 2024 22.35 22.38 22.16 22.38
989 NASDAQ AGNCP Mon, Jan 8, 2024 22.07 22.32 22.01 22.32
988 NASDAQ AGNCP Fri, Jan 5, 2024 22.07 22.07 21.88 22.06
987 NASDAQ AGNCP Thu, Jan 4, 2024 21.90 21.98 21.75 21.95
986 NASDAQ AGNCP Wed, Jan 3, 2024 21.80 21.89 21.61 21.82
985 NASDAQ AGNCP Tue, Jan 2, 2024 21.66 21.89 21.62 21.80
984 NASDAQ AGNCP Fri, Dec 29, 2023 21.85 21.95 21.75 21.76
983 NASDAQ AGNCP Thu, Dec 28, 2023 21.89 21.97 21.72 21.97
982 NASDAQ AGNCP Wed, Dec 27, 2023 22.11 22.35 22.05 22.20
981 NASDAQ AGNCP Tue, Dec 26, 2023 22.25 22.40 22.12 22.15
980 NASDAQ AGNCP Fri, Dec 22, 2023 22.20 22.25 22.11 22.25
979 NASDAQ AGNCP Thu, Dec 21, 2023 22.14 22.18 21.95 22.18
978 NASDAQ AGNCP Wed, Dec 20, 2023 22.14 22.15 21.93 22.08
977 NASDAQ AGNCP Tue, Dec 19, 2023 22.04 22.14 21.96 22.07
976 NASDAQ AGNCP Mon, Dec 18, 2023 21.96 22.09 21.89 22.00
975 NASDAQ AGNCP Fri, Dec 15, 2023 21.98 21.98 21.86 21.96
974 NASDAQ AGNCP Thu, Dec 14, 2023 21.94 22.07 21.85 21.96
973 NASDAQ AGNCP Wed, Dec 13, 2023 21.72 21.94 21.68 21.89
972 NASDAQ AGNCP Tue, Dec 12, 2023 21.72 21.83 21.70 21.79
971 NASDAQ AGNCP Mon, Dec 11, 2023 21.85 21.85 21.69 21.77
970 NASDAQ AGNCP Fri, Dec 8, 2023 21.82 21.92 21.78 21.80
969 NASDAQ AGNCP Thu, Dec 7, 2023 21.83 21.88 21.75 21.75
968 NASDAQ AGNCP Wed, Dec 6, 2023 21.73 21.83 21.69 21.70
967 NASDAQ AGNCP Tue, Dec 5, 2023 21.65 21.73 21.56 21.73
966 NASDAQ AGNCP Mon, Dec 4, 2023 21.02 21.73 21.02 21.65
965 NASDAQ AGNCP Fri, Dec 1, 2023 21.58 21.78 21.48 21.73
964 NASDAQ AGNCP Thu, Nov 30, 2023 21.38 21.56 21.26 21.56
963 NASDAQ AGNCP Wed, Nov 29, 2023 21.13 21.43 21.13 21.36
962 NASDAQ AGNCP Tue, Nov 28, 2023 21.18 21.42 21.09 21.29
961 NASDAQ AGNCP Mon, Nov 27, 2023 21.13 21.39 21.13 21.29
960 NASDAQ AGNCP Fri, Nov 24, 2023 21.50 21.50 21.37 21.37
959 NASDAQ AGNCP Wed, Nov 22, 2023 21.56 21.57 21.37 21.50
958 NASDAQ AGNCP Tue, Nov 21, 2023 21.36 21.55 21.32 21.52
957 NASDAQ AGNCP Mon, Nov 20, 2023 21.36 21.53 21.24 21.36
956 NASDAQ AGNCP Fri, Nov 17, 2023 20.92 21.40 20.92 21.38
955 NASDAQ AGNCP Thu, Nov 16, 2023 21.10 21.26 20.85 20.87
954 NASDAQ AGNCP Wed, Nov 15, 2023 20.95 21.20 20.92 21.10
953 NASDAQ AGNCP Tue, Nov 14, 2023 20.89 21.02 20.81 20.94
952 NASDAQ AGNCP Mon, Nov 13, 2023 20.77 20.79 20.50 20.79
951 NASDAQ AGNCP Fri, Nov 10, 2023 20.53 20.80 20.53 20.74
950 NASDAQ AGNCP Thu, Nov 9, 2023 20.77 20.79 20.43 20.53
949 NASDAQ AGNCP Wed, Nov 8, 2023 20.60 20.74 20.60 20.72
948 NASDAQ AGNCP Tue, Nov 7, 2023 20.58 20.75 20.58 20.70
947 NASDAQ AGNCP Mon, Nov 6, 2023 20.84 20.88 20.58 20.61
946 NASDAQ AGNCP Fri, Nov 3, 2023 20.61 20.95 20.55 20.88
945 NASDAQ AGNCP Thu, Nov 2, 2023 20.36 20.63 20.35 20.53
944 NASDAQ AGNCP Wed, Nov 1, 2023 20.12 20.36 20.04 20.36
943 NASDAQ AGNCP Tue, Oct 31, 2023 19.66 19.99 19.63 19.99
942 NASDAQ AGNCP Mon, Oct 30, 2023 19.92 19.94 19.61 19.66
941 NASDAQ AGNCP Fri, Oct 27, 2023 20.27 20.33 19.85 19.90
940 NASDAQ AGNCP Thu, Oct 26, 2023 20.28 20.50 20.17 20.30
939 NASDAQ AGNCP Wed, Oct 25, 2023 20.68 20.68 20.35 20.38
938 NASDAQ AGNCP Tue, Oct 24, 2023 20.60 20.85 20.41 20.79
937 NASDAQ AGNCP Mon, Oct 23, 2023 20.88 20.92 20.65 20.80
936 NASDAQ AGNCP Fri, Oct 20, 2023 21.00 21.22 20.84 20.91
935 NASDAQ AGNCP Thu, Oct 19, 2023 21.27 21.27 20.95 21.03
934 NASDAQ AGNCP Wed, Oct 18, 2023 21.25 21.29 21.10 21.21
933 NASDAQ AGNCP Tue, Oct 17, 2023 21.27 21.40 21.11 21.27
932 NASDAQ AGNCP Mon, Oct 16, 2023 21.34 21.43 21.26 21.34
931 NASDAQ AGNCP Fri, Oct 13, 2023 21.25 21.38 21.22 21.37
930 NASDAQ AGNCP Thu, Oct 12, 2023 21.42 21.42 21.11 21.28
929 NASDAQ AGNCP Wed, Oct 11, 2023 21.30 21.45 21.30 21.34
928 NASDAQ AGNCP Tue, Oct 10, 2023 21.30 21.43 21.14 21.36
927 NASDAQ AGNCP Mon, Oct 9, 2023 21.15 21.48 21.05 21.36
926 NASDAQ AGNCP Fri, Oct 6, 2023 20.96 21.30 20.94 21.12
925 NASDAQ AGNCP Thu, Oct 5, 2023 21.38 21.42 21.06 21.16
924 NASDAQ AGNCP Wed, Oct 4, 2023 21.40 21.54 21.17 21.38
923 NASDAQ AGNCP Tue, Oct 3, 2023 21.55 21.56 21.30 21.35
922 NASDAQ AGNCP Mon, Oct 2, 2023 21.67 21.78 21.48 21.56
921 NASDAQ AGNCP Fri, Sep 29, 2023 21.84 22.09 21.54 21.63
920 NASDAQ AGNCP Thu, Sep 28, 2023 21.58 21.90 21.57 21.80
919 NASDAQ AGNCP Wed, Sep 27, 2023 22.02 22.13 21.93 22.08
918 NASDAQ AGNCP Tue, Sep 26, 2023 21.95 22.12 21.91 21.95
917 NASDAQ AGNCP Mon, Sep 25, 2023 22.04 22.22 22.01 22.02
916 NASDAQ AGNCP Fri, Sep 22, 2023 22.05 22.19 21.97 22.08
915 NASDAQ AGNCP Thu, Sep 21, 2023 22.08 22.14 21.83 22.02
914 NASDAQ AGNCP Wed, Sep 20, 2023 22.16 22.34 22.15 22.33
913 NASDAQ AGNCP Tue, Sep 19, 2023 22.08 22.20 22.08 22.19
912 NASDAQ AGNCP Mon, Sep 18, 2023 22.12 22.13 22.00 22.13
911 NASDAQ AGNCP Fri, Sep 15, 2023 22.03 22.14 22.01 22.13
910 NASDAQ AGNCP Thu, Sep 14, 2023 21.90 22.10 21.86 22.10
909 NASDAQ AGNCP Wed, Sep 13, 2023 21.71 21.88 21.71 21.88
908 NASDAQ AGNCP Tue, Sep 12, 2023 21.77 21.77 21.68 21.72
907 NASDAQ AGNCP Mon, Sep 11, 2023 21.80 21.80 21.80 21.80
906 NASDAQ AGNCP Fri, Sep 8, 2023 21.58 21.70 21.50 21.68
905 NASDAQ AGNCP Thu, Sep 7, 2023 21.60 21.70 21.53 21.64
904 NASDAQ AGNCP Wed, Sep 6, 2023 21.62 21.68 21.43 21.65
903 NASDAQ AGNCP Tue, Sep 5, 2023 21.75 21.75 21.63 21.65
902 NASDAQ AGNCP Fri, Sep 1, 2023 21.70 21.80 21.62 21.75
901 NASDAQ AGNCP Thu, Aug 31, 2023 21.48 21.93 21.48 21.83
900 NASDAQ AGNCP Wed, Aug 30, 2023 21.30 21.57 21.27 21.53
899 NASDAQ AGNCP Tue, Aug 29, 2023 21.40 21.50 21.37 21.37
898 NASDAQ AGNCP Mon, Aug 28, 2023 21.35 21.47 21.35 21.40
897 NASDAQ AGNCP Fri, Aug 25, 2023 21.34 21.40 21.30 21.39
896 NASDAQ AGNCP Thu, Aug 24, 2023 21.22 21.41 21.22 21.37
895 NASDAQ AGNCP Wed, Aug 23, 2023 21.35 21.47 21.31 21.41
894 NASDAQ AGNCP Tue, Aug 22, 2023 21.36 21.36 21.15 21.33
893 NASDAQ AGNCP Mon, Aug 21, 2023 21.24 21.34 21.19 21.27
892 NASDAQ AGNCP Fri, Aug 18, 2023 21.20 21.45 21.20 21.33
891 NASDAQ AGNCP Thu, Aug 17, 2023 21.26 21.33 21.02 21.24
890 NASDAQ AGNCP Wed, Aug 16, 2023 21.18 21.32 21.00 21.31
889 NASDAQ AGNCP Tue, Aug 15, 2023 21.12 21.22 21.03 21.21
888 NASDAQ AGNCP Mon, Aug 14, 2023 20.99 21.18 20.99 21.18
887 NASDAQ AGNCP Fri, Aug 11, 2023 20.94 21.12 20.93 21.07
886 NASDAQ AGNCP Thu, Aug 10, 2023 21.00 21.12 20.91 20.97
885 NASDAQ AGNCP Wed, Aug 9, 2023 20.97 21.05 20.93 20.98
884 NASDAQ AGNCP Tue, Aug 8, 2023 20.96 21.19 20.93 20.93
883 NASDAQ AGNCP Mon, Aug 7, 2023 20.92 21.05 20.92 20.95
882 NASDAQ AGNCP Fri, Aug 4, 2023 20.95 21.15 20.90 20.90
881 NASDAQ AGNCP Thu, Aug 3, 2023 21.05 21.05 20.88 20.92
880 NASDAQ AGNCP Wed, Aug 2, 2023 21.10 21.13 20.91 21.12
879 NASDAQ AGNCP Tue, Aug 1, 2023 21.14 21.25 21.10 21.16
878 NASDAQ AGNCP Mon, Jul 31, 2023 21.17 21.34 21.08 21.24
877 NASDAQ AGNCP Fri, Jul 28, 2023 21.23 21.23 21.07 21.15
876 NASDAQ AGNCP Thu, Jul 27, 2023 21.36 21.40 21.10 21.20
875 NASDAQ AGNCP Wed, Jul 26, 2023 21.25 21.38 21.25 21.36
874 NASDAQ AGNCP Tue, Jul 25, 2023 21.10 21.33 21.10 21.26
873 NASDAQ AGNCP Mon, Jul 24, 2023 21.08 21.15 21.05 21.13
872 NASDAQ AGNCP Fri, Jul 21, 2023 21.08 21.20 20.96 21.04
871 NASDAQ AGNCP Thu, Jul 20, 2023 21.10 21.10 20.89 21.10
870 NASDAQ AGNCP Wed, Jul 19, 2023 21.14 21.27 21.10 21.10
869 NASDAQ AGNCP Tue, Jul 18, 2023 21.12 21.38 20.93 21.14
868 NASDAQ AGNCP Mon, Jul 17, 2023 21.51 21.65 21.00 21.08
867 NASDAQ AGNCP Fri, Jul 14, 2023 21.65 21.65 21.50 21.50
866 NASDAQ AGNCP Thu, Jul 13, 2023 21.67 21.73 21.50 21.63
865 NASDAQ AGNCP Wed, Jul 12, 2023 21.30 21.67 21.30 21.60
864 NASDAQ AGNCP Tue, Jul 11, 2023 21.15 21.32 21.07 21.27
863 NASDAQ AGNCP Mon, Jul 10, 2023 21.14 21.15 20.97 21.14
862 NASDAQ AGNCP Fri, Jul 7, 2023 20.88 21.09 20.86 21.09
861 NASDAQ AGNCP Thu, Jul 6, 2023 21.00 21.00 20.55 20.83
860 NASDAQ AGNCP Wed, Jul 5, 2023 20.85 21.17 20.84 21.09
859 NASDAQ AGNCP Mon, Jul 3, 2023 20.78 21.00 20.70 20.99
858 NASDAQ AGNCP Fri, Jun 30, 2023 20.50 21.14 20.46 20.99
857 NASDAQ AGNCP Thu, Jun 29, 2023 20.59 20.79 20.46 20.66
856 NASDAQ AGNCP Wed, Jun 28, 2023 21.10 21.20 20.81 20.85
855 NASDAQ AGNCP Tue, Jun 27, 2023 21.04 21.20 21.01 21.09
854 NASDAQ AGNCP Mon, Jun 26, 2023 20.79 21.13 20.79 21.00
853 NASDAQ AGNCP Fri, Jun 23, 2023 20.87 21.00 20.75 20.84
852 NASDAQ AGNCP Thu, Jun 22, 2023 20.79 20.79 20.70 20.76
851 NASDAQ AGNCP Wed, Jun 21, 2023 20.55 20.78 20.51 20.78
850 NASDAQ AGNCP Tue, Jun 20, 2023 20.40 20.62 20.30 20.62
849 NASDAQ AGNCP Fri, Jun 16, 2023 20.40 20.60 20.28 20.42
848 NASDAQ AGNCP Thu, Jun 15, 2023 20.37 20.57 20.28 20.34
847 NASDAQ AGNCP Wed, Jun 14, 2023 20.64 20.65 20.27 20.32
846 NASDAQ AGNCP Tue, Jun 13, 2023 20.89 21.00 20.64 20.64
845 NASDAQ AGNCP Mon, Jun 12, 2023 20.79 20.86 20.70 20.86
844 NASDAQ AGNCP Fri, Jun 9, 2023 20.64 20.84 20.64 20.84
843 NASDAQ AGNCP Thu, Jun 8, 2023 20.70 20.84 20.61 20.71
842 NASDAQ AGNCP Wed, Jun 7, 2023 20.80 20.88 20.67 20.75
841 NASDAQ AGNCP Tue, Jun 6, 2023 20.70 20.83 20.67 20.76
840 NASDAQ AGNCP Mon, Jun 5, 2023 20.92 20.92 20.70 20.73
839 NASDAQ AGNCP Fri, Jun 2, 2023 20.82 20.94 20.80 20.92
838 NASDAQ AGNCP Thu, Jun 1, 2023 20.40 20.88 20.39 20.74
837 NASDAQ AGNCP Wed, May 31, 2023 19.88 20.58 19.83 20.44
836 NASDAQ AGNCP Tue, May 30, 2023 19.92 20.13 19.89 19.94
835 NASDAQ AGNCP Fri, May 26, 2023 19.82 20.08 19.76 19.89
834 NASDAQ AGNCP Thu, May 25, 2023 20.06 20.08 19.70 19.82
833 NASDAQ AGNCP Wed, May 24, 2023 20.20 20.34 20.17 20.17
832 NASDAQ AGNCP Tue, May 23, 2023 20.23 20.42 20.23 20.29
831 NASDAQ AGNCP Mon, May 22, 2023 20.15 20.34 20.02 20.27
830 NASDAQ AGNCP Fri, May 19, 2023 20.11 20.20 20.01 20.18
829 NASDAQ AGNCP Thu, May 18, 2023 19.94 20.15 19.91 20.04
828 NASDAQ AGNCP Wed, May 17, 2023 19.83 19.97 19.75 19.91
827 NASDAQ AGNCP Tue, May 16, 2023 19.98 19.98 19.65 19.72
826 NASDAQ AGNCP Mon, May 15, 2023 19.90 20.01 19.87 19.98
825 NASDAQ AGNCP Fri, May 12, 2023 19.78 19.93 19.75 19.91
824 NASDAQ AGNCP Thu, May 11, 2023 19.88 19.89 19.65 19.73
823 NASDAQ AGNCP Wed, May 10, 2023 19.85 20.00 19.68 19.82
822 NASDAQ AGNCP Tue, May 9, 2023 19.85 19.85 19.36 19.70
821 NASDAQ AGNCP Mon, May 8, 2023 19.72 19.79 19.61 19.72
820 NASDAQ AGNCP Fri, May 5, 2023 19.58 19.80 19.58 19.79
819 NASDAQ AGNCP Thu, May 4, 2023 19.49 19.69 19.15 19.51
818 NASDAQ AGNCP Wed, May 3, 2023 19.65 20.06 19.51 19.51
817 NASDAQ AGNCP Tue, May 2, 2023 20.12 20.31 19.66 19.72
816 NASDAQ AGNCP Mon, May 1, 2023 20.40 20.43 20.11 20.16
815 NASDAQ AGNCP Fri, Apr 28, 2023 20.29 20.64 20.22 20.43
814 NASDAQ AGNCP Thu, Apr 27, 2023 19.94 20.30 19.76 20.28
813 NASDAQ AGNCP Wed, Apr 26, 2023 19.80 20.00 19.71 19.84
812 NASDAQ AGNCP Tue, Apr 25, 2023 19.85 20.02 19.64 19.87
811 NASDAQ AGNCP Mon, Apr 24, 2023 19.82 20.05 19.67 19.94
810 NASDAQ AGNCP Fri, Apr 21, 2023 20.01 20.01 19.78 19.80
809 NASDAQ AGNCP Thu, Apr 20, 2023 19.85 20.15 19.85 19.97
808 NASDAQ AGNCP Wed, Apr 19, 2023 19.78 20.00 19.67 20.00
807 NASDAQ AGNCP Tue, Apr 18, 2023 20.00 20.07 19.67 19.73
806 NASDAQ AGNCP Mon, Apr 17, 2023 19.82 20.18 19.82 19.96
805 NASDAQ AGNCP Fri, Apr 14, 2023 19.78 20.10 19.57 20.10
804 NASDAQ AGNCP Thu, Apr 13, 2023 19.53 19.79 19.42 19.75
803 NASDAQ AGNCP Wed, Apr 12, 2023 19.37 19.65 19.18 19.51
802 NASDAQ AGNCP Tue, Apr 11, 2023 19.19 19.38 19.10 19.30
801 NASDAQ AGNCP Mon, Apr 10, 2023 19.07 19.25 19.03 19.20
800 NASDAQ AGNCP Thu, Apr 6, 2023 19.20 19.23 19.01 19.05
799 NASDAQ AGNCP Wed, Apr 5, 2023 19.23 19.38 19.11 19.12
798 NASDAQ AGNCP Tue, Apr 4, 2023 19.55 19.55 19.34 19.34
797 NASDAQ AGNCP Mon, Apr 3, 2023 19.69 19.69 19.37 19.57
796 NASDAQ AGNCP Fri, Mar 31, 2023 19.74 19.92 19.47 19.51
795 NASDAQ AGNCP Thu, Mar 30, 2023 19.53 19.75 19.36 19.58
794 NASDAQ AGNCP Wed, Mar 29, 2023 19.10 19.88 19.09 19.72
793 NASDAQ AGNCP Tue, Mar 28, 2023 19.03 19.27 18.91 19.09
792 NASDAQ AGNCP Mon, Mar 27, 2023 18.85 19.09 18.85 19.04
791 NASDAQ AGNCP Fri, Mar 24, 2023 18.86 19.04 18.31 18.80
790 NASDAQ AGNCP Thu, Mar 23, 2023 19.48 19.87 18.69 18.80
789 NASDAQ AGNCP Wed, Mar 22, 2023 19.66 19.97 19.54 19.54
788 NASDAQ AGNCP Tue, Mar 21, 2023 19.59 19.98 19.50 19.63
787 NASDAQ AGNCP Mon, Mar 20, 2023 19.50 19.70 19.32 19.55
786 NASDAQ AGNCP Fri, Mar 17, 2023 19.54 19.80 19.26 19.50
785 NASDAQ AGNCP Thu, Mar 16, 2023 18.92 19.58 18.80 19.56
784 NASDAQ AGNCP Wed, Mar 15, 2023 19.50 19.57 18.90 18.90
783 NASDAQ AGNCP Tue, Mar 14, 2023 19.95 20.47 19.50 19.56
782 NASDAQ AGNCP Mon, Mar 13, 2023 20.05 20.35 19.62 19.75
781 NASDAQ AGNCP Fri, Mar 10, 2023 20.56 20.91 20.14 20.38
780 NASDAQ AGNCP Thu, Mar 9, 2023 21.42 21.45 20.29 20.65
779 NASDAQ AGNCP Wed, Mar 8, 2023 21.36 21.50 21.25 21.31
778 NASDAQ AGNCP Tue, Mar 7, 2023 21.46 21.55 21.20 21.23
777 NASDAQ AGNCP Mon, Mar 6, 2023 21.34 21.55 21.22 21.42
776 NASDAQ AGNCP Fri, Mar 3, 2023 21.22 21.36 21.09 21.28
775 NASDAQ AGNCP Thu, Mar 2, 2023 21.17 21.19 20.82 21.10
774 NASDAQ AGNCP Wed, Mar 1, 2023 21.47 21.57 21.17 21.34
773 NASDAQ AGNCP Tue, Feb 28, 2023 21.31 21.63 21.10 21.63
772 NASDAQ AGNCP Mon, Feb 27, 2023 21.36 21.50 21.20 21.33
771 NASDAQ AGNCP Fri, Feb 24, 2023 21.37 21.48 21.28 21.32
770 NASDAQ AGNCP Thu, Feb 23, 2023 21.36 21.59 21.30 21.47
769 NASDAQ AGNCP Wed, Feb 22, 2023 21.06 21.43 20.95 21.30
768 NASDAQ AGNCP Tue, Feb 21, 2023 21.15 21.28 20.96 21.00
767 NASDAQ AGNCP Fri, Feb 17, 2023 21.20 21.31 21.11 21.31
766 NASDAQ AGNCP Thu, Feb 16, 2023 21.32 21.36 21.13 21.13
765 NASDAQ AGNCP Wed, Feb 15, 2023 21.21 21.39 21.21 21.31
764 NASDAQ AGNCP Tue, Feb 14, 2023 21.21 21.37 21.05 21.20
763 NASDAQ AGNCP Mon, Feb 13, 2023 21.29 21.33 21.19 21.31
762 NASDAQ AGNCP Fri, Feb 10, 2023 21.35 21.36 21.02 21.29
761 NASDAQ AGNCP Thu, Feb 9, 2023 21.31 21.42 21.19 21.24
760 NASDAQ AGNCP Wed, Feb 8, 2023 21.34 21.35 21.15 21.29
759 NASDAQ AGNCP Tue, Feb 7, 2023 21.27 21.29 21.05 21.26
758 NASDAQ AGNCP Mon, Feb 6, 2023 21.35 21.35 21.16 21.29
757 NASDAQ AGNCP Fri, Feb 3, 2023 21.35 21.40 21.20 21.27
756 NASDAQ AGNCP Thu, Feb 2, 2023 21.60 21.79 21.38 21.43
755 NASDAQ AGNCP Wed, Feb 1, 2023 21.75 21.75 21.44 21.45
754 NASDAQ AGNCP Tue, Jan 31, 2023 21.58 21.70 21.34 21.60
753 NASDAQ AGNCP Mon, Jan 30, 2023 21.35 21.59 21.25 21.59
752 NASDAQ AGNCP Fri, Jan 27, 2023 21.31 21.49 21.31 21.44
751 NASDAQ AGNCP Thu, Jan 26, 2023 21.49 21.57 21.35 21.38
750 NASDAQ AGNCP Wed, Jan 25, 2023 21.28 21.50 21.28 21.50
749 NASDAQ AGNCP Tue, Jan 24, 2023 21.40 21.50 21.23 21.42
748 NASDAQ AGNCP Mon, Jan 23, 2023 21.02 21.50 21.02 21.48
747 NASDAQ AGNCP Fri, Jan 20, 2023 20.88 21.08 20.80 21.05
746 NASDAQ AGNCP Thu, Jan 19, 2023 20.62 20.98 20.56 20.84
745 NASDAQ AGNCP Wed, Jan 18, 2023 20.61 20.79 20.32 20.76
744 NASDAQ AGNCP Tue, Jan 17, 2023 20.50 20.70 20.37 20.52
743 NASDAQ AGNCP Fri, Jan 13, 2023 20.40 20.48 20.32 20.35
742 NASDAQ AGNCP Thu, Jan 12, 2023 20.46 20.49 20.30 20.36
741 NASDAQ AGNCP Wed, Jan 11, 2023 20.15 20.40 20.13 20.34
740 NASDAQ AGNCP Tue, Jan 10, 2023 20.00 20.12 19.90 20.10
739 NASDAQ AGNCP Mon, Jan 9, 2023 19.90 20.09 19.86 20.06
738 NASDAQ AGNCP Fri, Jan 6, 2023 19.83 19.99 19.58 19.99
737 NASDAQ AGNCP Thu, Jan 5, 2023 19.57 19.77 19.50 19.53
736 NASDAQ AGNCP Wed, Jan 4, 2023 19.45 19.78 19.44 19.62
735 NASDAQ AGNCP Tue, Jan 3, 2023 19.27 19.45 19.24 19.45
734 NASDAQ AGNCP Fri, Dec 30, 2022 19.45 19.61 19.15 19.28
733 NASDAQ AGNCP Thu, Dec 29, 2022 19.58 19.65 19.38 19.60
732 NASDAQ AGNCP Wed, Dec 28, 2022 19.81 19.94 19.75 19.90
731 NASDAQ AGNCP Tue, Dec 27, 2022 19.95 19.95 19.75 19.85
730 NASDAQ AGNCP Fri, Dec 23, 2022 19.75 19.99 19.71 19.94
729 NASDAQ AGNCP Thu, Dec 22, 2022 19.83 19.95 19.73 19.75
728 NASDAQ AGNCP Wed, Dec 21, 2022 19.72 20.08 19.65 19.90
727 NASDAQ AGNCP Tue, Dec 20, 2022 19.59 19.67 19.41 19.64
726 NASDAQ AGNCP Mon, Dec 19, 2022 19.71 19.93 19.52 19.55
725 NASDAQ AGNCP Fri, Dec 16, 2022 19.60 19.87 19.40 19.86
724 NASDAQ AGNCP Thu, Dec 15, 2022 19.77 19.78 19.50 19.60
723 NASDAQ AGNCP Wed, Dec 14, 2022 19.74 19.86 19.61 19.85
722 NASDAQ AGNCP Tue, Dec 13, 2022 19.65 19.86 19.56 19.74
721 NASDAQ AGNCP Mon, Dec 12, 2022 19.50 19.70 19.45 19.45
720 NASDAQ AGNCP Fri, Dec 9, 2022 19.68 19.93 19.42 19.54
719 NASDAQ AGNCP Thu, Dec 8, 2022 20.07 20.07 19.67 19.89
718 NASDAQ AGNCP Wed, Dec 7, 2022 20.10 20.27 19.89 20.05
717 NASDAQ AGNCP Tue, Dec 6, 2022 20.20 20.20 19.71 20.17
716 NASDAQ AGNCP Mon, Dec 5, 2022 20.25 20.42 20.13 20.23
715 NASDAQ AGNCP Fri, Dec 2, 2022 20.35 20.57 20.18 20.33
714 NASDAQ AGNCP Thu, Dec 1, 2022 20.43 20.63 20.13 20.35
713 NASDAQ AGNCP Wed, Nov 30, 2022 19.64 20.89 19.60 20.57
712 NASDAQ AGNCP Tue, Nov 29, 2022 19.77 19.91 19.66 19.67
711 NASDAQ AGNCP Mon, Nov 28, 2022 19.89 19.98 19.75 19.83
710 NASDAQ AGNCP Fri, Nov 25, 2022 20.10 20.17 19.85 20.07
709 NASDAQ AGNCP Wed, Nov 23, 2022 19.86 20.15 19.80 20.10
708 NASDAQ AGNCP Tue, Nov 22, 2022 19.85 20.08 19.64 19.97
707 NASDAQ AGNCP Mon, Nov 21, 2022 20.05 20.20 19.70 19.82
706 NASDAQ AGNCP Fri, Nov 18, 2022 19.61 19.94 19.52 19.90
705 NASDAQ AGNCP Thu, Nov 17, 2022 20.03 20.03 19.38 19.60
704 NASDAQ AGNCP Wed, Nov 16, 2022 20.40 20.40 20.02 20.05
703 NASDAQ AGNCP Tue, Nov 15, 2022 20.25 20.69 20.14 20.36
702 NASDAQ AGNCP Mon, Nov 14, 2022 20.00 20.23 19.81 20.23
701 NASDAQ AGNCP Fri, Nov 11, 2022 19.96 20.18 19.85 20.04
700 NASDAQ AGNCP Thu, Nov 10, 2022 20.00 20.33 19.75 19.76
699 NASDAQ AGNCP Wed, Nov 9, 2022 19.60 19.76 19.54 19.74
698 NASDAQ AGNCP Tue, Nov 8, 2022 19.27 19.84 19.27 19.74
697 NASDAQ AGNCP Mon, Nov 7, 2022 18.71 19.30 18.71 19.27
696 NASDAQ AGNCP Fri, Nov 4, 2022 18.68 18.90 18.58 18.71
695 NASDAQ AGNCP Thu, Nov 3, 2022 18.55 18.72 18.50 18.65
694 NASDAQ AGNCP Wed, Nov 2, 2022 18.46 18.89 18.18 18.62
693 NASDAQ AGNCP Tue, Nov 1, 2022 18.78 18.78 18.43 18.43
692 NASDAQ AGNCP Mon, Oct 31, 2022 18.56 18.71 18.28 18.60
691 NASDAQ AGNCP Fri, Oct 28, 2022 18.31 18.65 18.26 18.58
690 NASDAQ AGNCP Thu, Oct 27, 2022 18.09 18.60 18.02 18.32
689 NASDAQ AGNCP Wed, Oct 26, 2022 17.84 18.25 17.70 18.08
688 NASDAQ AGNCP Tue, Oct 25, 2022 17.20 17.78 17.09 17.74
687 NASDAQ AGNCP Mon, Oct 24, 2022 17.17 17.32 16.79 17.02
686 NASDAQ AGNCP Fri, Oct 21, 2022 17.14 17.28 16.87 17.17
685 NASDAQ AGNCP Thu, Oct 20, 2022 17.36 17.56 17.16 17.25
684 NASDAQ AGNCP Wed, Oct 19, 2022 17.75 17.77 17.45 17.46
683 NASDAQ AGNCP Tue, Oct 18, 2022 17.82 18.07 17.77 17.78
682 NASDAQ AGNCP Mon, Oct 17, 2022 18.22 18.30 17.71 17.71
681 NASDAQ AGNCP Fri, Oct 14, 2022 18.69 18.69 18.12 18.22
680 NASDAQ AGNCP Thu, Oct 13, 2022 18.41 18.85 18.41 18.56
679 NASDAQ AGNCP Wed, Oct 12, 2022 18.75 18.75 18.45 18.68
678 NASDAQ AGNCP Tue, Oct 11, 2022 18.20 18.69 18.20 18.69
677 NASDAQ AGNCP Mon, Oct 10, 2022 18.85 18.85 18.01 18.38
676 NASDAQ AGNCP Fri, Oct 7, 2022 19.10 19.10 18.80 18.92
675 NASDAQ AGNCP Thu, Oct 6, 2022 19.51 19.51 19.18 19.18
674 NASDAQ AGNCP Wed, Oct 5, 2022 19.80 19.85 19.22 19.42
673 NASDAQ AGNCP Tue, Oct 4, 2022 19.67 20.09 19.59 19.70
672 NASDAQ AGNCP Mon, Oct 3, 2022 19.23 19.66 19.20 19.51
671 NASDAQ AGNCP Fri, Sep 30, 2022 18.92 19.37 18.67 19.26
670 NASDAQ AGNCP Thu, Sep 29, 2022 19.19 19.67 18.82 18.99
669 NASDAQ AGNCP Wed, Sep 28, 2022 19.07 19.88 19.07 19.56
668 NASDAQ AGNCP Tue, Sep 27, 2022 19.46 19.71 18.71 19.06
667 NASDAQ AGNCP Mon, Sep 26, 2022 20.10 20.14 19.33 19.46
666 NASDAQ AGNCP Fri, Sep 23, 2022 20.10 20.37 19.64 20.15
665 NASDAQ AGNCP Thu, Sep 22, 2022 20.35 20.37 20.03 20.22
664 NASDAQ AGNCP Wed, Sep 21, 2022 20.53 20.70 20.30 20.33
663 NASDAQ AGNCP Tue, Sep 20, 2022 20.87 20.87 20.30 20.35
662 NASDAQ AGNCP Mon, Sep 19, 2022 20.75 20.96 20.60 20.76
661 NASDAQ AGNCP Fri, Sep 16, 2022 20.82 20.84 20.61 20.79
660 NASDAQ AGNCP Thu, Sep 15, 2022 20.99 21.00 20.71 20.90
659 NASDAQ AGNCP Wed, Sep 14, 2022 21.25 21.39 20.95 21.00
658 NASDAQ AGNCP Tue, Sep 13, 2022 21.60 21.61 21.28 21.30
657 NASDAQ AGNCP Mon, Sep 12, 2022 21.43 22.30 21.40 21.70
656 NASDAQ AGNCP Fri, Sep 9, 2022 21.48 21.48 21.30 21.40
655 NASDAQ AGNCP Thu, Sep 8, 2022 21.15 21.45 21.15 21.25
654 NASDAQ AGNCP Wed, Sep 7, 2022 21.22 21.30 21.10 21.13
653 NASDAQ AGNCP Tue, Sep 6, 2022 21.59 21.59 21.08 21.20
652 NASDAQ AGNCP Fri, Sep 2, 2022 21.60 21.65 21.30 21.61
651 NASDAQ AGNCP Thu, Sep 1, 2022 21.40 21.58 21.21 21.54
650 NASDAQ AGNCP Wed, Aug 31, 2022 21.80 21.80 21.07 21.46
649 NASDAQ AGNCP Tue, Aug 30, 2022 21.72 21.76 21.52 21.72
648 NASDAQ AGNCP Mon, Aug 29, 2022 21.48 21.93 21.40 21.66
647 NASDAQ AGNCP Fri, Aug 26, 2022 21.64 21.74 21.25 21.25
646 NASDAQ AGNCP Thu, Aug 25, 2022 21.77 21.85 21.56 21.80
645 NASDAQ AGNCP Wed, Aug 24, 2022 21.40 21.70 21.40 21.70
644 NASDAQ AGNCP Tue, Aug 23, 2022 21.38 21.64 21.08 21.55
643 NASDAQ AGNCP Mon, Aug 22, 2022 21.50 21.55 21.30 21.42
642 NASDAQ AGNCP Fri, Aug 19, 2022 21.50 21.65 21.34 21.59
641 NASDAQ AGNCP Thu, Aug 18, 2022 21.59 21.66 21.55 21.57
640 NASDAQ AGNCP Wed, Aug 17, 2022 21.83 21.85 21.53 21.57
639 NASDAQ AGNCP Tue, Aug 16, 2022 21.87 21.87 21.65 21.85
638 NASDAQ AGNCP Mon, Aug 15, 2022 21.70 22.00 21.70 21.79
637 NASDAQ AGNCP Fri, Aug 12, 2022 21.80 21.90 21.61 21.77
636 NASDAQ AGNCP Thu, Aug 11, 2022 21.96 21.96 21.77 21.83
635 NASDAQ AGNCP Wed, Aug 10, 2022 21.94 21.97 21.76 21.97
634 NASDAQ AGNCP Tue, Aug 9, 2022 21.85 21.91 21.50 21.59
633 NASDAQ AGNCP Mon, Aug 8, 2022 22.09 22.17 21.72 21.72
632 NASDAQ AGNCP Fri, Aug 5, 2022 22.20 22.24 21.83 22.22
631 NASDAQ AGNCP Thu, Aug 4, 2022 21.83 22.35 21.83 22.35
630 NASDAQ AGNCP Wed, Aug 3, 2022 21.87 22.08 21.70 22.08
629 NASDAQ AGNCP Tue, Aug 2, 2022 21.76 21.96 21.50 21.96
628 NASDAQ AGNCP Mon, Aug 1, 2022 22.22 22.34 21.35 21.87
627 NASDAQ AGNCP Fri, Jul 29, 2022 21.16 22.29 21.08 22.29
626 NASDAQ AGNCP Thu, Jul 28, 2022 20.76 21.11 20.76 21.11
625 NASDAQ AGNCP Wed, Jul 27, 2022 20.47 20.94 20.47 20.94
624 NASDAQ AGNCP Tue, Jul 26, 2022 20.63 20.71 20.39 20.50
623 NASDAQ AGNCP Mon, Jul 25, 2022 20.74 20.80 20.54 20.63
622 NASDAQ AGNCP Fri, Jul 22, 2022 20.75 20.98 20.66 20.66
621 NASDAQ AGNCP Thu, Jul 21, 2022 20.44 20.75 20.44 20.75
620 NASDAQ AGNCP Wed, Jul 20, 2022 20.25 20.50 20.16 20.50
619 NASDAQ AGNCP Tue, Jul 19, 2022 20.20 20.42 20.12 20.13
618 NASDAQ AGNCP Mon, Jul 18, 2022 20.20 20.40 20.12 20.12
617 NASDAQ AGNCP Fri, Jul 15, 2022 20.14 20.33 20.05 20.21
616 NASDAQ AGNCP Thu, Jul 14, 2022 20.01 20.19 19.87 20.00
615 NASDAQ AGNCP Wed, Jul 13, 2022 19.80 20.08 19.75 20.08
614 NASDAQ AGNCP Tue, Jul 12, 2022 20.00 20.08 19.82 19.87
613 NASDAQ AGNCP Mon, Jul 11, 2022 20.06 20.07 19.86 20.03
612 NASDAQ AGNCP Fri, Jul 8, 2022 20.09 20.19 19.77 19.99
611 NASDAQ AGNCP Thu, Jul 7, 2022 19.74 20.11 19.73 20.10
610 NASDAQ AGNCP Wed, Jul 6, 2022 20.20 20.25 19.76 19.79
609 NASDAQ AGNCP Tue, Jul 5, 2022 20.32 20.32 20.10 20.18
608 NASDAQ AGNCP Fri, Jul 1, 2022 20.08 20.48 20.01 20.34
607 NASDAQ AGNCP Thu, Jun 30, 2022 20.17 20.51 20.17 20.20
606 NASDAQ AGNCP Wed, Jun 29, 2022 20.62 20.74 20.36 20.55
605 NASDAQ AGNCP Tue, Jun 28, 2022 20.74 20.99 20.54 20.66
604 NASDAQ AGNCP Mon, Jun 27, 2022 21.05 21.87 20.75 20.76
603 NASDAQ AGNCP Fri, Jun 24, 2022 20.74 20.92 20.62 20.83
602 NASDAQ AGNCP Thu, Jun 23, 2022 20.84 21.06 20.52 20.53
601 NASDAQ AGNCP Wed, Jun 22, 2022 20.87 20.92 20.81 20.84
600 NASDAQ AGNCP Tue, Jun 21, 2022 21.08 21.09 20.72 20.84
599 NASDAQ AGNCP Fri, Jun 17, 2022 20.61 21.38 20.30 21.20
598 NASDAQ AGNCP Thu, Jun 16, 2022 21.23 21.23 20.27 20.68
597 NASDAQ AGNCP Wed, Jun 15, 2022 21.85 21.85 21.19 21.46
596 NASDAQ AGNCP Tue, Jun 14, 2022 21.35 21.77 21.11 21.46
595 NASDAQ AGNCP Mon, Jun 13, 2022 21.85 21.90 21.13 21.22
594 NASDAQ AGNCP Fri, Jun 10, 2022 22.30 22.30 21.79 22.05
593 NASDAQ AGNCP Thu, Jun 9, 2022 22.46 22.54 22.04 22.43
592 NASDAQ AGNCP Wed, Jun 8, 2022 22.41 22.60 22.27 22.60
591 NASDAQ AGNCP Tue, Jun 7, 2022 22.38 22.59 22.26 22.32
590 NASDAQ AGNCP Mon, Jun 6, 2022 22.89 22.90 22.37 22.43
589 NASDAQ AGNCP Fri, Jun 3, 2022 22.77 22.93 22.67 22.73
588 NASDAQ AGNCP Thu, Jun 2, 2022 22.88 22.88 22.60 22.78
587 NASDAQ AGNCP Wed, Jun 1, 2022 22.50 22.80 22.42 22.76
586 NASDAQ AGNCP Tue, May 31, 2022 22.40 22.55 22.06 22.40
585 NASDAQ AGNCP Fri, May 27, 2022 21.77 22.39 21.75 22.33
584 NASDAQ AGNCP Thu, May 26, 2022 21.29 21.87 21.29 21.65
583 NASDAQ AGNCP Wed, May 25, 2022 21.16 21.40 21.16 21.26
582 NASDAQ AGNCP Tue, May 24, 2022 21.18 21.25 21.05 21.15
581 NASDAQ AGNCP Mon, May 23, 2022 21.34 21.34 21.09 21.22
580 NASDAQ AGNCP Fri, May 20, 2022 21.37 21.38 21.05 21.10
579 NASDAQ AGNCP Thu, May 19, 2022 21.00 21.44 20.98 21.22
578 NASDAQ AGNCP Wed, May 18, 2022 21.10 21.27 21.00 21.09
577 NASDAQ AGNCP Tue, May 17, 2022 21.52 21.55 21.14 21.14
576 NASDAQ AGNCP Mon, May 16, 2022 21.41 21.69 21.05 21.22
575 NASDAQ AGNCP Fri, May 13, 2022 21.62 21.88 21.39 21.41
574 NASDAQ AGNCP Thu, May 12, 2022 22.19 22.36 21.60 21.60
573 NASDAQ AGNCP Wed, May 11, 2022 22.02 22.40 22.02 22.30
572 NASDAQ AGNCP Tue, May 10, 2022 22.15 22.37 22.01 22.01
571 NASDAQ AGNCP Mon, May 9, 2022 22.46 22.49 22.15 22.15
570 NASDAQ AGNCP Fri, May 6, 2022 22.70 22.76 22.48 22.52
569 NASDAQ AGNCP Thu, May 5, 2022 22.66 22.83 22.65 22.67
568 NASDAQ AGNCP Wed, May 4, 2022 22.71 22.87 22.66 22.75
567 NASDAQ AGNCP Tue, May 3, 2022 23.06 23.06 22.70 22.76
566 NASDAQ AGNCP Mon, May 2, 2022 23.00 23.18 22.80 22.90
565 NASDAQ AGNCP Fri, Apr 29, 2022 22.87 23.15 22.72 23.12
564 NASDAQ AGNCP Thu, Apr 28, 2022 22.87 22.87 22.67 22.87
563 NASDAQ AGNCP Wed, Apr 27, 2022 22.99 23.05 22.82 22.87
562 NASDAQ AGNCP Tue, Apr 26, 2022 23.05 23.06 22.91 22.96
561 NASDAQ AGNCP Mon, Apr 25, 2022 22.96 23.04 22.94 22.96
560 NASDAQ AGNCP Fri, Apr 22, 2022 22.97 23.04 22.94 22.96
559 NASDAQ AGNCP Thu, Apr 21, 2022 22.82 23.12 22.82 23.12
558 NASDAQ AGNCP Wed, Apr 20, 2022 22.66 22.88 22.63 22.82
557 NASDAQ AGNCP Tue, Apr 19, 2022 22.66 22.85 22.65 22.66
556 NASDAQ AGNCP Mon, Apr 18, 2022 23.11 23.12 22.81 22.81
555 NASDAQ AGNCP Thu, Apr 14, 2022 23.15 23.18 22.96 22.96
554 NASDAQ AGNCP Wed, Apr 13, 2022 23.05 23.27 23.04 23.16
553 NASDAQ AGNCP Tue, Apr 12, 2022 23.10 23.25 23.00 23.04
552 NASDAQ AGNCP Mon, Apr 11, 2022 23.13 23.14 23.00 23.05
551 NASDAQ AGNCP Fri, Apr 8, 2022 23.10 23.19 23.07 23.10
550 NASDAQ AGNCP Thu, Apr 7, 2022 23.12 23.27 23.06 23.06
549 NASDAQ AGNCP Wed, Apr 6, 2022 23.20 23.34 23.12 23.22
548 NASDAQ AGNCP Tue, Apr 5, 2022 23.50 23.54 23.26 23.26
547 NASDAQ AGNCP Mon, Apr 4, 2022 23.48 23.65 23.43 23.51
546 NASDAQ AGNCP Fri, Apr 1, 2022 23.44 23.44 23.21 23.38
545 NASDAQ AGNCP Thu, Mar 31, 2022 23.37 23.50 23.33 23.33
544 NASDAQ AGNCP Wed, Mar 30, 2022 23.62 23.79 23.62 23.72
543 NASDAQ AGNCP Tue, Mar 29, 2022 23.66 23.75 23.55 23.60
542 NASDAQ AGNCP Mon, Mar 28, 2022 23.50 23.78 23.48 23.59
541 NASDAQ AGNCP Fri, Mar 25, 2022 23.83 23.83 23.45 23.45
540 NASDAQ AGNCP Thu, Mar 24, 2022 23.85 23.85 23.70 23.76
539 NASDAQ AGNCP Wed, Mar 23, 2022 23.62 23.83 23.62 23.80
538 NASDAQ AGNCP Tue, Mar 22, 2022 23.60 23.84 23.52 23.83
537 NASDAQ AGNCP Mon, Mar 21, 2022 23.65 23.68 23.47 23.60
536 NASDAQ AGNCP Fri, Mar 18, 2022 23.51 23.69 23.51 23.67
535 NASDAQ AGNCP Thu, Mar 17, 2022 23.04 23.62 23.04 23.61
534 NASDAQ AGNCP Wed, Mar 16, 2022 23.33 23.45 23.01 23.16
533 NASDAQ AGNCP Tue, Mar 15, 2022 23.10 23.30 22.97 23.19
532 NASDAQ AGNCP Mon, Mar 14, 2022 23.50 23.50 22.92 23.03
531 NASDAQ AGNCP Fri, Mar 11, 2022 23.42 23.55 23.33 23.33
530 NASDAQ AGNCP Thu, Mar 10, 2022 23.35 23.50 23.34 23.40
529 NASDAQ AGNCP Wed, Mar 9, 2022 23.73 23.73 23.35 23.35
528 NASDAQ AGNCP Tue, Mar 8, 2022 23.43 23.55 23.34 23.35
527 NASDAQ AGNCP Mon, Mar 7, 2022 23.84 23.84 23.26 23.36
526 NASDAQ AGNCP Fri, Mar 4, 2022 23.90 23.92 23.74 23.78
525 NASDAQ AGNCP Thu, Mar 3, 2022 23.75 24.00 23.73 23.90
524 NASDAQ AGNCP Wed, Mar 2, 2022 23.70 23.71 23.55 23.71
523 NASDAQ AGNCP Tue, Mar 1, 2022 23.53 23.65 23.33 23.55
522 NASDAQ AGNCP Mon, Feb 28, 2022 23.50 23.69 23.40 23.41
521 NASDAQ AGNCP Fri, Feb 25, 2022 23.44 23.59 23.36 23.50
520 NASDAQ AGNCP Thu, Feb 24, 2022 22.95 23.27 22.77 23.25
519 NASDAQ AGNCP Wed, Feb 23, 2022 23.49 23.55 23.30 23.37
518 NASDAQ AGNCP Tue, Feb 22, 2022 23.40 23.70 23.30 23.47
517 NASDAQ AGNCP Fri, Feb 18, 2022 23.58 23.58 23.41 23.50
516 NASDAQ AGNCP Thu, Feb 17, 2022 23.49 23.65 23.38 23.50
515 NASDAQ AGNCP Wed, Feb 16, 2022 23.48 23.57 23.36 23.50
514 NASDAQ AGNCP Tue, Feb 15, 2022 23.89 23.89 23.45 23.55
513 NASDAQ AGNCP Mon, Feb 14, 2022 23.60 23.70 23.30 23.40
512 NASDAQ AGNCP Fri, Feb 11, 2022 23.67 23.68 23.28 23.50
511 NASDAQ AGNCP Thu, Feb 10, 2022 23.72 23.79 23.51 23.66
510 NASDAQ AGNCP Wed, Feb 9, 2022 23.98 24.08 23.75 23.77
509 NASDAQ AGNCP Tue, Feb 8, 2022 23.96 24.09 23.72 23.84
508 NASDAQ AGNCP Mon, Feb 7, 2022 23.60 23.89 23.60 23.75
507 NASDAQ AGNCP Fri, Feb 4, 2022 23.88 23.88 23.48 23.65
506 NASDAQ AGNCP Thu, Feb 3, 2022 24.00 24.07 23.65 23.93
505 NASDAQ AGNCP Wed, Feb 2, 2022 24.56 24.65 24.03 24.18
504 NASDAQ AGNCP Tue, Feb 1, 2022 24.65 24.78 24.47 24.56
503 NASDAQ AGNCP Mon, Jan 31, 2022 24.26 24.72 24.25 24.53
502 NASDAQ AGNCP Fri, Jan 28, 2022 24.51 24.67 24.36 24.39
501 NASDAQ AGNCP Thu, Jan 27, 2022 24.87 24.87 24.50 24.50
500 NASDAQ AGNCP Wed, Jan 26, 2022 24.83 24.83 24.59 24.64
499 NASDAQ AGNCP Tue, Jan 25, 2022 24.91 24.91 24.65 24.70
498 NASDAQ AGNCP Mon, Jan 24, 2022 24.75 24.95 24.60 24.95
497 NASDAQ AGNCP Fri, Jan 21, 2022 24.75 24.90 24.68 24.85
496 NASDAQ AGNCP Thu, Jan 20, 2022 25.05 25.05 24.75 24.75
495 NASDAQ AGNCP Wed, Jan 19, 2022 25.00 25.10 24.92 24.92
494 NASDAQ AGNCP Tue, Jan 18, 2022 25.00 25.05 24.95 24.97
493 NASDAQ AGNCP Fri, Jan 14, 2022 24.98 25.10 24.92 25.10
492 NASDAQ AGNCP Thu, Jan 13, 2022 24.99 25.14 24.89 24.98
491 NASDAQ AGNCP Wed, Jan 12, 2022 25.20 25.20 24.97 24.99
490 NASDAQ AGNCP Tue, Jan 11, 2022 24.92 25.19 24.90 25.14
489 NASDAQ AGNCP Mon, Jan 10, 2022 25.00 25.09 24.94 25.01
488 NASDAQ AGNCP Fri, Jan 7, 2022 25.07 25.11 25.01 25.02
487 NASDAQ AGNCP Thu, Jan 6, 2022 25.02 25.17 24.75 25.17
486 NASDAQ AGNCP Wed, Jan 5, 2022 25.09 25.15 24.92 24.98
485 NASDAQ AGNCP Tue, Jan 4, 2022 25.31 25.31 25.05 25.09
484 NASDAQ AGNCP Mon, Jan 3, 2022 25.17 25.36 25.14 25.31
483 NASDAQ AGNCP Fri, Dec 31, 2021 25.10 25.35 25.07 25.26
482 NASDAQ AGNCP Thu, Dec 30, 2021 25.10 25.15 25.05 25.10
481 NASDAQ AGNCP Wed, Dec 29, 2021 25.35 25.40 25.30 25.39
480 NASDAQ AGNCP Tue, Dec 28, 2021 25.35 25.38 25.28 25.37
479 NASDAQ AGNCP Mon, Dec 27, 2021 25.25 25.45 25.22 25.25
478 NASDAQ AGNCP Thu, Dec 23, 2021 25.41 25.41 25.00 25.25
477 NASDAQ AGNCP Wed, Dec 22, 2021 25.32 25.54 25.28 25.35
476 NASDAQ AGNCP Tue, Dec 21, 2021 25.11 25.37 25.03 25.37
475 NASDAQ AGNCP Mon, Dec 20, 2021 25.23 25.23 25.00 25.02
474 NASDAQ AGNCP Fri, Dec 17, 2021 25.12 25.13 25.01 25.13
473 NASDAQ AGNCP Thu, Dec 16, 2021 25.22 25.22 24.95 25.04
472 NASDAQ AGNCP Wed, Dec 15, 2021 25.01 25.10 24.96 25.07
471 NASDAQ AGNCP Tue, Dec 14, 2021 25.25 25.25 25.06 25.07
470 NASDAQ AGNCP Mon, Dec 13, 2021 25.22 25.32 25.20 25.32
469 NASDAQ AGNCP Fri, Dec 10, 2021 25.25 25.36 25.21 25.25
468 NASDAQ AGNCP Thu, Dec 9, 2021 25.34 25.34 25.25 25.30
467 NASDAQ AGNCP Wed, Dec 8, 2021 25.39 25.39 25.25 25.36
466 NASDAQ AGNCP Tue, Dec 7, 2021 25.05 25.36 24.97 25.35
465 NASDAQ AGNCP Mon, Dec 6, 2021 25.10 25.10 24.96 24.97
464 NASDAQ AGNCP Fri, Dec 3, 2021 25.06 25.16 24.98 25.10
463 NASDAQ AGNCP Thu, Dec 2, 2021 24.95 25.06 24.90 25.04
462 NASDAQ AGNCP Wed, Dec 1, 2021 24.99 25.10 24.85 24.86
461 NASDAQ AGNCP Tue, Nov 30, 2021 24.94 25.10 24.82 24.84
460 NASDAQ AGNCP Mon, Nov 29, 2021 25.02 25.11 24.90 24.97
459 NASDAQ AGNCP Fri, Nov 26, 2021 25.05 25.07 25.00 25.00
458 NASDAQ AGNCP Wed, Nov 24, 2021 25.16 25.20 25.06 25.08
457 NASDAQ AGNCP Tue, Nov 23, 2021 25.11 25.11 25.01 25.02
456 NASDAQ AGNCP Mon, Nov 22, 2021 25.11 25.18 25.07 25.11
455 NASDAQ AGNCP Fri, Nov 19, 2021 25.08 25.17 25.08 25.16
454 NASDAQ AGNCP Thu, Nov 18, 2021 25.15 25.20 25.10 25.17
453 NASDAQ AGNCP Wed, Nov 17, 2021 25.21 25.24 25.16 25.16
452 NASDAQ AGNCP Tue, Nov 16, 2021 25.35 25.35 25.20 25.20
451 NASDAQ AGNCP Mon, Nov 15, 2021 25.48 25.48 25.24 25.35
450 NASDAQ AGNCP Fri, Nov 12, 2021 25.40 25.48 25.26 25.41
449 NASDAQ AGNCP Thu, Nov 11, 2021 25.30 25.44 25.20 25.44
448 NASDAQ AGNCP Wed, Nov 10, 2021 25.40 25.43 25.33 25.39
447 NASDAQ AGNCP Tue, Nov 9, 2021 25.41 25.45 25.35 25.45
446 NASDAQ AGNCP Mon, Nov 8, 2021 25.40 25.48 25.40 25.48
445 NASDAQ AGNCP Fri, Nov 5, 2021 25.41 25.49 25.37 25.40
444 NASDAQ AGNCP Thu, Nov 4, 2021 25.39 25.40 25.29 25.38
443 NASDAQ AGNCP Wed, Nov 3, 2021 25.29 25.41 25.25 25.31
442 NASDAQ AGNCP Tue, Nov 2, 2021 25.41 25.41 25.23 25.33
441 NASDAQ AGNCP Mon, Nov 1, 2021 25.30 25.38 25.16 25.28
440 NASDAQ AGNCP Fri, Oct 29, 2021 25.34 25.45 25.27 25.33
439 NASDAQ AGNCP Thu, Oct 28, 2021 25.35 25.45 25.34 25.35
438 NASDAQ AGNCP Wed, Oct 27, 2021 25.29 25.47 25.19 25.47
437 NASDAQ AGNCP Tue, Oct 26, 2021 25.39 25.39 25.21 25.23
436 NASDAQ AGNCP Mon, Oct 25, 2021 25.35 25.35 25.24 25.24
435 NASDAQ AGNCP Fri, Oct 22, 2021 25.11 25.32 25.11 25.30
434 NASDAQ AGNCP Thu, Oct 21, 2021 25.29 25.39 25.29 25.31
433 NASDAQ AGNCP Wed, Oct 20, 2021 25.20 25.37 25.13 25.32
432 NASDAQ AGNCP Tue, Oct 19, 2021 25.11 25.30 25.11 25.26
431 NASDAQ AGNCP Mon, Oct 18, 2021 25.11 25.24 25.11 25.11
430 NASDAQ AGNCP Fri, Oct 15, 2021 25.50 25.50 25.21 25.22
429 NASDAQ AGNCP Thu, Oct 14, 2021 25.45 25.50 25.35 25.50
428 NASDAQ AGNCP Wed, Oct 13, 2021 25.16 25.29 25.12 25.22
427 NASDAQ AGNCP Tue, Oct 12, 2021 25.15 25.16 25.03 25.07
426 NASDAQ AGNCP Mon, Oct 11, 2021 25.00 25.13 25.00 25.07
425 NASDAQ AGNCP Fri, Oct 8, 2021 25.20 25.20 24.91 25.13
424 NASDAQ AGNCP Thu, Oct 7, 2021 25.19 25.19 25.05 25.11
423 NASDAQ AGNCP Wed, Oct 6, 2021 25.10 25.18 25.00 25.14
422 NASDAQ AGNCP Tue, Oct 5, 2021 25.13 25.20 25.10 25.10
421 NASDAQ AGNCP Mon, Oct 4, 2021 25.05 25.15 25.01 25.10
420 NASDAQ AGNCP Fri, Oct 1, 2021 25.25 25.28 25.15 25.15
419 NASDAQ AGNCP Thu, Sep 30, 2021 25.17 25.25 25.15 25.24
418 NASDAQ AGNCP Wed, Sep 29, 2021 25.30 25.49 25.28 25.49
417 NASDAQ AGNCP Tue, Sep 28, 2021 25.36 25.42 25.22 25.23
416 NASDAQ AGNCP Mon, Sep 27, 2021 25.55 25.55 25.37 25.38
415 NASDAQ AGNCP Fri, Sep 24, 2021 25.59 25.59 25.47 25.47
414 NASDAQ AGNCP Thu, Sep 23, 2021 25.53 25.59 25.50 25.59
413 NASDAQ AGNCP Wed, Sep 22, 2021 25.55 25.59 25.52 25.52
412 NASDAQ AGNCP Tue, Sep 21, 2021 25.50 25.55 25.40 25.55
411 NASDAQ AGNCP Mon, Sep 20, 2021 25.41 25.53 25.40 25.47
410 NASDAQ AGNCP Fri, Sep 17, 2021 25.51 25.56 25.45 25.52
409 NASDAQ AGNCP Thu, Sep 16, 2021 25.44 25.54 25.38 25.50
408 NASDAQ AGNCP Wed, Sep 15, 2021 25.50 25.56 25.41 25.47
407 NASDAQ AGNCP Tue, Sep 14, 2021 25.71 25.71 25.41 25.44
406 NASDAQ AGNCP Mon, Sep 13, 2021 25.46 25.64 25.46 25.61
405 NASDAQ AGNCP Fri, Sep 10, 2021 25.54 25.66 25.34 25.34
404 NASDAQ AGNCP Thu, Sep 9, 2021 25.52 25.64 25.41 25.57
403 NASDAQ AGNCP Wed, Sep 8, 2021 25.49 25.49 25.35 25.47
402 NASDAQ AGNCP Tue, Sep 7, 2021 25.60 25.60 25.35 25.35
401 NASDAQ AGNCP Fri, Sep 3, 2021 25.55 25.55 25.38 25.46
400 NASDAQ AGNCP Thu, Sep 2, 2021 25.47 25.56 25.47 25.50
399 NASDAQ AGNCP Wed, Sep 1, 2021 25.55 25.56 25.44 25.56
398 NASDAQ AGNCP Tue, Aug 31, 2021 25.49 25.59 25.37 25.57
397 NASDAQ AGNCP Mon, Aug 30, 2021 25.49 25.50 25.47 25.49
396 NASDAQ AGNCP Fri, Aug 27, 2021 25.37 25.50 25.30 25.47
395 NASDAQ AGNCP Thu, Aug 26, 2021 25.47 25.47 25.30 25.35
394 NASDAQ AGNCP Wed, Aug 25, 2021 25.36 25.44 25.35 25.42
393 NASDAQ AGNCP Tue, Aug 24, 2021 25.30 25.42 25.27 25.42
392 NASDAQ AGNCP Mon, Aug 23, 2021 25.25 25.36 25.22 25.27
391 NASDAQ AGNCP Fri, Aug 20, 2021 25.15 25.29 25.13 25.25
390 NASDAQ AGNCP Thu, Aug 19, 2021 25.13 25.17 25.08 25.14
389 NASDAQ AGNCP Wed, Aug 18, 2021 25.12 25.16 25.06 25.13
388 NASDAQ AGNCP Tue, Aug 17, 2021 25.10 25.30 25.04 25.10
387 NASDAQ AGNCP Mon, Aug 16, 2021 25.25 25.31 25.12 25.31
386 NASDAQ AGNCP Fri, Aug 13, 2021 25.23 25.33 25.18 25.23
385 NASDAQ AGNCP Thu, Aug 12, 2021 25.17 25.27 25.14 25.20
384 NASDAQ AGNCP Wed, Aug 11, 2021 25.26 25.29 25.17 25.18
383 NASDAQ AGNCP Tue, Aug 10, 2021 25.25 25.30 25.12 25.20
382 NASDAQ AGNCP Mon, Aug 9, 2021 25.40 25.40 25.27 25.32
381 NASDAQ AGNCP Fri, Aug 6, 2021 25.45 25.48 25.34 25.40
380 NASDAQ AGNCP Thu, Aug 5, 2021 25.19 25.50 25.19 25.50
379 NASDAQ AGNCP Wed, Aug 4, 2021 25.16 25.40 25.16 25.25
378 NASDAQ AGNCP Tue, Aug 3, 2021 25.25 25.36 25.22 25.22
377 NASDAQ AGNCP Mon, Aug 2, 2021 25.28 25.40 25.28 25.30
376 NASDAQ AGNCP Fri, Jul 30, 2021 25.37 25.40 25.30 25.40
375 NASDAQ AGNCP Thu, Jul 29, 2021 25.20 25.38 25.13 25.35
374 NASDAQ AGNCP Wed, Jul 28, 2021 25.22 25.22 25.12 25.18
373 NASDAQ AGNCP Tue, Jul 27, 2021 25.20 25.20 25.10 25.19
372 NASDAQ AGNCP Mon, Jul 26, 2021 25.15 25.20 25.10 25.20
371 NASDAQ AGNCP Fri, Jul 23, 2021 25.17 25.19 25.15 25.18
370 NASDAQ AGNCP Thu, Jul 22, 2021 25.15 25.22 25.14 25.17
369 NASDAQ AGNCP Wed, Jul 21, 2021 25.13 25.14 25.07 25.12
368 NASDAQ AGNCP Tue, Jul 20, 2021 24.96 25.14 24.95 25.13
367 NASDAQ AGNCP Mon, Jul 19, 2021 25.20 25.21 24.90 25.01
366 NASDAQ AGNCP Fri, Jul 16, 2021 25.26 25.26 25.16 25.25
365 NASDAQ AGNCP Thu, Jul 15, 2021 25.40 25.40 25.13 25.13
364 NASDAQ AGNCP Wed, Jul 14, 2021 25.30 25.40 25.29 25.33
363 NASDAQ AGNCP Tue, Jul 13, 2021 25.44 25.45 25.21 25.21
362 NASDAQ AGNCP Mon, Jul 12, 2021 25.46 25.46 25.31 25.43
361 NASDAQ AGNCP Fri, Jul 9, 2021 25.46 25.48 25.28 25.32
360 NASDAQ AGNCP Thu, Jul 8, 2021 25.48 25.48 25.33 25.37
359 NASDAQ AGNCP Wed, Jul 7, 2021 25.29 25.50 25.29 25.49
358 NASDAQ AGNCP Tue, Jul 6, 2021 25.15 25.33 25.10 25.33
357 NASDAQ AGNCP Fri, Jul 2, 2021 25.07 25.19 25.02 25.18
356 NASDAQ AGNCP Thu, Jul 1, 2021 25.05 25.11 24.95 25.06
355 NASDAQ AGNCP Wed, Jun 30, 2021 24.75 25.08 24.70 25.05
354 NASDAQ AGNCP Tue, Jun 29, 2021 25.00 25.18 24.99 24.99
353 NASDAQ AGNCP Mon, Jun 28, 2021 25.08 25.13 25.05 25.06
352 NASDAQ AGNCP Fri, Jun 25, 2021 25.11 25.18 25.09 25.10
351 NASDAQ AGNCP Thu, Jun 24, 2021 25.18 25.22 25.11 25.12
350 NASDAQ AGNCP Wed, Jun 23, 2021 25.16 25.22 25.08 25.11
349 NASDAQ AGNCP Tue, Jun 22, 2021 25.11 25.16 25.05 25.06
348 NASDAQ AGNCP Mon, Jun 21, 2021 25.06 25.19 25.06 25.10
347 NASDAQ AGNCP Fri, Jun 18, 2021 25.04 25.14 25.04 25.07
346 NASDAQ AGNCP Thu, Jun 17, 2021 25.12 25.16 25.01 25.07
345 NASDAQ AGNCP Wed, Jun 16, 2021 25.16 25.16 25.02 25.08
344 NASDAQ AGNCP Tue, Jun 15, 2021 25.19 25.19 25.02 25.05
343 NASDAQ AGNCP Mon, Jun 14, 2021 25.18 25.19 25.10 25.15
342 NASDAQ AGNCP Fri, Jun 11, 2021 25.22 25.29 25.10 25.15
341 NASDAQ AGNCP Thu, Jun 10, 2021 25.15 25.27 25.13 25.25
340 NASDAQ AGNCP Wed, Jun 9, 2021 25.22 25.28 25.12 25.25
339 NASDAQ AGNCP Tue, Jun 8, 2021 25.20 25.20 25.04 25.07
338 NASDAQ AGNCP Mon, Jun 7, 2021 25.25 25.28 25.10 25.14
337 NASDAQ AGNCP Fri, Jun 4, 2021 25.15 25.25 25.10 25.18
336 NASDAQ AGNCP Thu, Jun 3, 2021 25.00 25.15 24.94 25.11
335 NASDAQ AGNCP Wed, Jun 2, 2021 25.15 25.15 24.99 24.99
334 NASDAQ AGNCP Tue, Jun 1, 2021 25.05 25.14 24.86 25.10
333 NASDAQ AGNCP Fri, May 28, 2021 25.00 25.15 24.99 25.14
332 NASDAQ AGNCP Thu, May 27, 2021 24.98 25.15 24.85 25.01
331 NASDAQ AGNCP Wed, May 26, 2021 24.94 24.98 24.85 24.97
330 NASDAQ AGNCP Tue, May 25, 2021 24.87 24.94 24.75 24.94
329 NASDAQ AGNCP Mon, May 24, 2021 24.95 24.95 24.76 24.78
328 NASDAQ AGNCP Fri, May 21, 2021 24.77 24.94 24.67 24.91
327 NASDAQ AGNCP Thu, May 20, 2021 24.74 24.78 24.61 24.76
326 NASDAQ AGNCP Wed, May 19, 2021 24.64 24.78 24.52 24.75
325 NASDAQ AGNCP Tue, May 18, 2021 24.47 24.66 24.35 24.65
324 NASDAQ AGNCP Mon, May 17, 2021 24.40 24.45 24.25 24.45
323 NASDAQ AGNCP Fri, May 14, 2021 24.23 24.42 24.08 24.36
322 NASDAQ AGNCP Thu, May 13, 2021 24.15 24.60 24.08 24.18
321 NASDAQ AGNCP Wed, May 12, 2021 24.36 24.36 23.87 23.91
320 NASDAQ AGNCP Tue, May 11, 2021 24.55 24.55 24.26 24.36
319 NASDAQ AGNCP Mon, May 10, 2021 24.68 24.68 24.49 24.60
318 NASDAQ AGNCP Fri, May 7, 2021 24.40 24.57 24.40 24.57
317 NASDAQ AGNCP Thu, May 6, 2021 24.42 24.46 24.31 24.42
316 NASDAQ AGNCP Wed, May 5, 2021 24.58 24.58 24.31 24.43
315 NASDAQ AGNCP Tue, May 4, 2021 24.29 24.48 24.20 24.45
314 NASDAQ AGNCP Mon, May 3, 2021 24.03 24.24 24.03 24.18
313 NASDAQ AGNCP Fri, Apr 30, 2021 24.25 24.36 24.02 24.02
312 NASDAQ AGNCP Thu, Apr 29, 2021 24.44 24.44 24.22 24.25
311 NASDAQ AGNCP Wed, Apr 28, 2021 24.17 24.37 24.17 24.35
310 NASDAQ AGNCP Tue, Apr 27, 2021 24.07 24.30 24.00 24.26
309 NASDAQ AGNCP Mon, Apr 26, 2021 23.97 24.01 23.86 24.00
308 NASDAQ AGNCP Fri, Apr 23, 2021 23.91 23.97 23.80 23.84
307 NASDAQ AGNCP Thu, Apr 22, 2021 23.82 23.87 23.75 23.82
306 NASDAQ AGNCP Wed, Apr 21, 2021 23.73 23.84 23.73 23.80
305 NASDAQ AGNCP Tue, Apr 20, 2021 23.75 23.86 23.72 23.77
304 NASDAQ AGNCP Mon, Apr 19, 2021 23.85 23.87 23.75 23.78
303 NASDAQ AGNCP Fri, Apr 16, 2021 23.90 23.92 23.77 23.77
302 NASDAQ AGNCP Thu, Apr 15, 2021 23.85 23.93 23.77 23.90
301 NASDAQ AGNCP Wed, Apr 14, 2021 23.88 23.90 23.78 23.80
300 NASDAQ AGNCP Tue, Apr 13, 2021 23.90 23.90 23.82 23.83
299 NASDAQ AGNCP Mon, Apr 12, 2021 23.88 23.90 23.82 23.88
298 NASDAQ AGNCP Fri, Apr 9, 2021 23.91 23.91 23.80 23.85
297 NASDAQ AGNCP Thu, Apr 8, 2021 23.95 23.95 23.82 23.91
296 NASDAQ AGNCP Wed, Apr 7, 2021 24.03 24.07 23.90 23.93
295 NASDAQ AGNCP Tue, Apr 6, 2021 23.88 24.07 23.88 24.06
294 NASDAQ AGNCP Mon, Apr 5, 2021 23.82 23.87 23.78 23.87
293 NASDAQ AGNCP Thu, Apr 1, 2021 23.78 23.82 23.70 23.82
292 NASDAQ AGNCP Wed, Mar 31, 2021 23.74 23.79 23.65 23.66
291 NASDAQ AGNCP Tue, Mar 30, 2021 23.90 23.97 23.83 23.92
290 NASDAQ AGNCP Mon, Mar 29, 2021 23.91 24.02 23.82 23.85
289 NASDAQ AGNCP Fri, Mar 26, 2021 23.90 23.93 23.80 23.90
288 NASDAQ AGNCP Thu, Mar 25, 2021 23.89 23.94 23.80 23.80
287 NASDAQ AGNCP Wed, Mar 24, 2021 23.93 23.97 23.85 23.85
286 NASDAQ AGNCP Tue, Mar 23, 2021 24.07 24.14 23.84 23.90
285 NASDAQ AGNCP Mon, Mar 22, 2021 24.24 24.24 23.91 23.92
284 NASDAQ AGNCP Fri, Mar 19, 2021 23.84 24.03 23.84 23.95
283 NASDAQ AGNCP Thu, Mar 18, 2021 23.98 24.00 23.82 23.97
282 NASDAQ AGNCP Wed, Mar 17, 2021 24.15 24.15 23.94 23.98
281 NASDAQ AGNCP Tue, Mar 16, 2021 23.95 24.07 23.80 24.07
280 NASDAQ AGNCP Mon, Mar 15, 2021 23.81 23.97 23.69 23.97
279 NASDAQ AGNCP Fri, Mar 12, 2021 23.82 23.89 23.65 23.70
278 NASDAQ AGNCP Thu, Mar 11, 2021 23.76 23.90 23.74 23.90
277 NASDAQ AGNCP Wed, Mar 10, 2021 23.81 23.82 23.70 23.75
276 NASDAQ AGNCP Tue, Mar 9, 2021 23.71 23.80 23.66 23.70
275 NASDAQ AGNCP Mon, Mar 8, 2021 23.60 23.74 23.55 23.62
274 NASDAQ AGNCP Fri, Mar 5, 2021 23.74 23.74 23.56 23.65
273 NASDAQ AGNCP Thu, Mar 4, 2021 23.75 23.75 23.51 23.68
272 NASDAQ AGNCP Wed, Mar 3, 2021 23.64 23.72 23.54 23.72
271 NASDAQ AGNCP Tue, Mar 2, 2021 23.41 23.60 23.37 23.59
270 NASDAQ AGNCP Mon, Mar 1, 2021 23.45 23.58 23.14 23.45
269 NASDAQ AGNCP Fri, Feb 26, 2021 23.26 23.45 23.10 23.41
268 NASDAQ AGNCP Thu, Feb 25, 2021 23.38 23.47 23.15 23.27
267 NASDAQ AGNCP Wed, Feb 24, 2021 23.61 23.64 23.38 23.40
266 NASDAQ AGNCP Tue, Feb 23, 2021 23.55 23.65 23.55 23.60
265 NASDAQ AGNCP Mon, Feb 22, 2021 23.74 23.74 23.57 23.58
264 NASDAQ AGNCP Fri, Feb 19, 2021 23.74 23.74 23.53 23.65
263 NASDAQ AGNCP Thu, Feb 18, 2021 23.64 23.73 23.58 23.70
262 NASDAQ AGNCP Wed, Feb 17, 2021 23.70 23.80 23.56 23.58
261 NASDAQ AGNCP Tue, Feb 16, 2021 23.87 23.87 23.50 23.57
260 NASDAQ AGNCP Fri, Feb 12, 2021 23.89 23.89 23.68 23.75
259 NASDAQ AGNCP Thu, Feb 11, 2021 23.89 23.94 23.74 23.84
258 NASDAQ AGNCP Wed, Feb 10, 2021 24.04 24.04 23.76 23.89
257 NASDAQ AGNCP Tue, Feb 9, 2021 24.15 24.15 23.97 24.00
256 NASDAQ AGNCP Mon, Feb 8, 2021 24.17 24.24 24.10 24.10
255 NASDAQ AGNCP Fri, Feb 5, 2021 24.08 24.25 24.07 24.15
254 NASDAQ AGNCP Thu, Feb 4, 2021 23.95 24.13 23.95 24.06
253 NASDAQ AGNCP Wed, Feb 3, 2021 24.30 24.30 23.93 24.07
252 NASDAQ AGNCP Tue, Feb 2, 2021 24.00 24.20 23.90 24.05
251 NASDAQ AGNCP Mon, Feb 1, 2021 23.89 24.13 23.85 23.96
250 NASDAQ AGNCP Fri, Jan 29, 2021 24.07 24.07 23.83 24.00
249 NASDAQ AGNCP Thu, Jan 28, 2021 24.05 24.09 23.84 24.07
248 NASDAQ AGNCP Wed, Jan 27, 2021 24.01 24.08 23.93 23.96
247 NASDAQ AGNCP Tue, Jan 26, 2021 24.17 24.18 23.97 24.09
246 NASDAQ AGNCP Mon, Jan 25, 2021 24.20 24.28 24.00 24.11
245 NASDAQ AGNCP Fri, Jan 22, 2021 24.35 24.40 24.16 24.28
244 NASDAQ AGNCP Thu, Jan 21, 2021 24.38 24.50 24.19 24.35
243 NASDAQ AGNCP Wed, Jan 20, 2021 24.10 24.45 24.10 24.36
242 NASDAQ AGNCP Tue, Jan 19, 2021 24.11 24.20 23.94 24.20
241 NASDAQ AGNCP Fri, Jan 15, 2021 23.96 24.14 23.89 24.10
240 NASDAQ AGNCP Thu, Jan 14, 2021 24.00 24.09 23.93 24.00
239 NASDAQ AGNCP Wed, Jan 13, 2021 23.77 24.00 23.71 23.97
238 NASDAQ AGNCP Tue, Jan 12, 2021 23.65 23.71 23.55 23.67
237 NASDAQ AGNCP Mon, Jan 11, 2021 23.68 23.74 23.61 23.73
236 NASDAQ AGNCP Fri, Jan 8, 2021 23.76 23.78 23.64 23.71
235 NASDAQ AGNCP Thu, Jan 7, 2021 23.72 23.83 23.60 23.77
234 NASDAQ AGNCP Wed, Jan 6, 2021 23.68 23.77 23.49 23.61
233 NASDAQ AGNCP Tue, Jan 5, 2021 23.69 23.89 23.65 23.76
232 NASDAQ AGNCP Mon, Jan 4, 2021 23.81 23.81 23.51 23.74
231 NASDAQ AGNCP Thu, Dec 31, 2020 23.75 23.93 23.60 23.89
230 NASDAQ AGNCP Wed, Dec 30, 2020 23.68 23.92 23.52 23.80
229 NASDAQ AGNCP Tue, Dec 29, 2020 23.70 24.06 23.68 24.02
228 NASDAQ AGNCP Mon, Dec 28, 2020 23.69 23.80 23.65 23.73
227 NASDAQ AGNCP Thu, Dec 24, 2020 23.50 23.69 23.42 23.69
226 NASDAQ AGNCP Wed, Dec 23, 2020 23.50 23.50 23.28 23.47
225 NASDAQ AGNCP Tue, Dec 22, 2020 23.40 23.50 23.27 23.50
224 NASDAQ AGNCP Mon, Dec 21, 2020 23.34 23.49 23.28 23.49
223 NASDAQ AGNCP Fri, Dec 18, 2020 23.45 23.56 23.20 23.49
222 NASDAQ AGNCP Thu, Dec 17, 2020 23.45 23.45 23.09 23.40
221 NASDAQ AGNCP Wed, Dec 16, 2020 23.13 23.34 23.11 23.34
220 NASDAQ AGNCP Tue, Dec 15, 2020 23.04 23.15 22.91 23.14
219 NASDAQ AGNCP Mon, Dec 14, 2020 23.12 23.12 22.75 22.94
218 NASDAQ AGNCP Fri, Dec 11, 2020 22.91 23.09 22.86 23.03
217 NASDAQ AGNCP Thu, Dec 10, 2020 23.09 23.12 22.88 23.00
216 NASDAQ AGNCP Wed, Dec 9, 2020 23.14 23.20 23.00 23.10
215 NASDAQ AGNCP Tue, Dec 8, 2020 23.03 23.15 22.95 23.14
214 NASDAQ AGNCP Mon, Dec 7, 2020 22.98 23.10 22.81 22.90
213 NASDAQ AGNCP Fri, Dec 4, 2020 22.70 22.90 22.60 22.90
212 NASDAQ AGNCP Thu, Dec 3, 2020 22.50 22.73 22.37 22.67
211 NASDAQ AGNCP Wed, Dec 2, 2020 22.39 22.49 22.30 22.44
210 NASDAQ AGNCP Tue, Dec 1, 2020 22.38 22.58 22.30 22.31
209 NASDAQ AGNCP Mon, Nov 30, 2020 22.49 22.50 22.27 22.30
208 NASDAQ AGNCP Fri, Nov 27, 2020 22.30 22.38 22.29 22.30
207 NASDAQ AGNCP Wed, Nov 25, 2020 22.20 22.32 21.91 22.27
206 NASDAQ AGNCP Tue, Nov 24, 2020 22.11 22.25 22.02 22.07
205 NASDAQ AGNCP Mon, Nov 23, 2020 21.90 22.12 21.86 22.06
204 NASDAQ AGNCP Fri, Nov 20, 2020 21.87 21.94 21.78 21.87
203 NASDAQ AGNCP Thu, Nov 19, 2020 21.75 21.98 21.72 21.88
202 NASDAQ AGNCP Wed, Nov 18, 2020 21.51 21.92 21.51 21.74
201 NASDAQ AGNCP Tue, Nov 17, 2020 21.70 21.90 21.50 21.63
200 NASDAQ AGNCP Mon, Nov 16, 2020 21.66 21.79 21.34 21.62
199 NASDAQ AGNCP Fri, Nov 13, 2020 21.44 21.66 21.37 21.45
198 NASDAQ AGNCP Thu, Nov 12, 2020 21.59 21.61 21.29 21.34
197 NASDAQ AGNCP Wed, Nov 11, 2020 21.90 21.96 21.46 21.57
196 NASDAQ AGNCP Tue, Nov 10, 2020 21.96 22.09 21.77 21.86
195 NASDAQ AGNCP Mon, Nov 9, 2020 22.09 22.09 21.77 21.88
194 NASDAQ AGNCP Fri, Nov 6, 2020 21.72 21.93 21.59 21.73
193 NASDAQ AGNCP Thu, Nov 5, 2020 21.65 21.93 21.60 21.82
192 NASDAQ AGNCP Wed, Nov 4, 2020 21.52 21.77 21.38 21.60
191 NASDAQ AGNCP Tue, Nov 3, 2020 21.35 21.64 21.29 21.51
190 NASDAQ AGNCP Mon, Nov 2, 2020 21.59 21.76 21.27 21.39
189 NASDAQ AGNCP Fri, Oct 30, 2020 21.58 21.71 21.37 21.65
188 NASDAQ AGNCP Thu, Oct 29, 2020 21.60 21.75 21.50 21.69
187 NASDAQ AGNCP Wed, Oct 28, 2020 21.80 21.88 21.48 21.60
186 NASDAQ AGNCP Tue, Oct 27, 2020 22.00 22.05 21.78 21.88
185 NASDAQ AGNCP Mon, Oct 26, 2020 22.03 22.14 21.75 21.85
184 NASDAQ AGNCP Fri, Oct 23, 2020 22.00 22.18 22.00 22.08
183 NASDAQ AGNCP Thu, Oct 22, 2020 22.06 22.12 21.96 22.00
182 NASDAQ AGNCP Wed, Oct 21, 2020 22.13 22.20 22.06 22.10
181 NASDAQ AGNCP Tue, Oct 20, 2020 22.10 22.15 22.09 22.15
180 NASDAQ AGNCP Mon, Oct 19, 2020 22.26 22.26 22.10 22.15
179 NASDAQ AGNCP Fri, Oct 16, 2020 22.07 22.25 21.97 22.25
178 NASDAQ AGNCP Thu, Oct 15, 2020 21.94 22.09 21.94 22.05
177 NASDAQ AGNCP Wed, Oct 14, 2020 22.21 22.21 21.94 22.07
176 NASDAQ AGNCP Tue, Oct 13, 2020 22.21 22.22 22.15 22.17
175 NASDAQ AGNCP Mon, Oct 12, 2020 22.18 22.30 22.15 22.22
174 NASDAQ AGNCP Fri, Oct 9, 2020 22.35 22.35 22.07 22.23
173 NASDAQ AGNCP Thu, Oct 8, 2020 22.00 22.45 21.91 22.36
172 NASDAQ AGNCP Wed, Oct 7, 2020 21.95 22.11 21.95 21.97
171 NASDAQ AGNCP Tue, Oct 6, 2020 21.99 22.29 21.90 21.95
170 NASDAQ AGNCP Mon, Oct 5, 2020 22.05 22.15 21.94 21.94
169 NASDAQ AGNCP Fri, Oct 2, 2020 22.05 22.15 21.85 22.01
168 NASDAQ AGNCP Thu, Oct 1, 2020 22.15 22.20 22.05 22.15
167 NASDAQ AGNCP Wed, Sep 30, 2020 22.40 22.44 22.10 22.12
166 NASDAQ AGNCP Tue, Sep 29, 2020 22.86 22.87 22.57 22.78
165 NASDAQ AGNCP Mon, Sep 28, 2020 22.92 22.95 22.72 22.88
164 NASDAQ AGNCP Fri, Sep 25, 2020 22.70 22.85 22.69 22.76
163 NASDAQ AGNCP Thu, Sep 24, 2020 22.58 22.72 22.45 22.70
162 NASDAQ AGNCP Wed, Sep 23, 2020 22.80 22.87 22.43 22.60
161 NASDAQ AGNCP Tue, Sep 22, 2020 22.83 22.89 22.66 22.87
160 NASDAQ AGNCP Mon, Sep 21, 2020 22.90 22.90 22.65 22.73
159 NASDAQ AGNCP Fri, Sep 18, 2020 22.89 22.94 22.83 22.91
158 NASDAQ AGNCP Thu, Sep 17, 2020 22.75 22.90 22.75 22.88
157 NASDAQ AGNCP Wed, Sep 16, 2020 22.75 22.83 22.70 22.79
156 NASDAQ AGNCP Tue, Sep 15, 2020 22.70 22.75 22.61 22.70
155 NASDAQ AGNCP Mon, Sep 14, 2020 22.50 22.72 22.50 22.64
154 NASDAQ AGNCP Fri, Sep 11, 2020 22.60 22.67 22.43 22.49
153 NASDAQ AGNCP Thu, Sep 10, 2020 22.66 22.75 22.54 22.60
152 NASDAQ AGNCP Wed, Sep 9, 2020 22.62 22.73 22.58 22.72
151 NASDAQ AGNCP Tue, Sep 8, 2020 22.58 22.75 22.49 22.58
150 NASDAQ AGNCP Fri, Sep 4, 2020 22.64 22.65 22.50 22.61
149 NASDAQ AGNCP Thu, Sep 3, 2020 22.40 22.65 22.40 22.62
148 NASDAQ AGNCP Wed, Sep 2, 2020 22.63 22.82 22.50 22.71
147 NASDAQ AGNCP Tue, Sep 1, 2020 22.62 22.76 22.40 22.68
146 NASDAQ AGNCP Mon, Aug 31, 2020 22.75 22.84 22.47 22.53
145 NASDAQ AGNCP Fri, Aug 28, 2020 22.86 22.90 22.76 22.81
144 NASDAQ AGNCP Thu, Aug 27, 2020 22.88 22.91 22.75 22.89
143 NASDAQ AGNCP Wed, Aug 26, 2020 22.80 23.00 22.73 22.88
142 NASDAQ AGNCP Tue, Aug 25, 2020 22.68 22.82 22.68 22.73
141 NASDAQ AGNCP Mon, Aug 24, 2020 22.88 22.88 22.75 22.78
140 NASDAQ AGNCP Fri, Aug 21, 2020 22.90 22.99 22.70 22.74
139 NASDAQ AGNCP Thu, Aug 20, 2020 22.86 22.98 22.78 22.89
138 NASDAQ AGNCP Wed, Aug 19, 2020 22.64 22.84 22.61 22.77
137 NASDAQ AGNCP Tue, Aug 18, 2020 22.79 22.79 22.67 22.69
136 NASDAQ AGNCP Mon, Aug 17, 2020 22.58 22.83 22.48 22.83
135 NASDAQ AGNCP Fri, Aug 14, 2020 22.46 22.67 22.43 22.65
134 NASDAQ AGNCP Thu, Aug 13, 2020 22.57 22.80 22.45 22.54
133 NASDAQ AGNCP Wed, Aug 12, 2020 22.60 22.66 22.54 22.60
132 NASDAQ AGNCP Tue, Aug 11, 2020 22.60 22.78 22.58 22.59
131 NASDAQ AGNCP Mon, Aug 10, 2020 22.35 22.75 22.29 22.59
130 NASDAQ AGNCP Fri, Aug 7, 2020 22.11 22.40 22.11 22.35
129 NASDAQ AGNCP Thu, Aug 6, 2020 22.24 22.35 22.10 22.35
128 NASDAQ AGNCP Wed, Aug 5, 2020 22.21 22.30 22.16 22.23
127 NASDAQ AGNCP Tue, Aug 4, 2020 22.34 22.34 22.03 22.14
126 NASDAQ AGNCP Mon, Aug 3, 2020 22.10 22.24 22.02 22.18
125 NASDAQ AGNCP Fri, Jul 31, 2020 22.12 22.20 21.96 22.01
124 NASDAQ AGNCP Thu, Jul 30, 2020 22.02 22.20 21.92 22.01
123 NASDAQ AGNCP Wed, Jul 29, 2020 21.96 22.16 21.91 22.08
122 NASDAQ AGNCP Tue, Jul 28, 2020 21.90 22.10 21.75 21.80
121 NASDAQ AGNCP Mon, Jul 27, 2020 21.80 22.08 21.71 22.00
120 NASDAQ AGNCP Fri, Jul 24, 2020 21.81 21.95 21.80 21.81
119 NASDAQ AGNCP Thu, Jul 23, 2020 21.95 22.10 21.93 21.94
118 NASDAQ AGNCP Wed, Jul 22, 2020 22.00 22.02 21.78 21.92
117 NASDAQ AGNCP Tue, Jul 21, 2020 21.78 22.07 21.78 21.99
116 NASDAQ AGNCP Mon, Jul 20, 2020 21.46 21.81 21.46 21.78
115 NASDAQ AGNCP Fri, Jul 17, 2020 21.47 21.56 21.37 21.45
114 NASDAQ AGNCP Thu, Jul 16, 2020 21.34 21.62 21.29 21.55
113 NASDAQ AGNCP Wed, Jul 15, 2020 21.08 21.40 21.08 21.40
112 NASDAQ AGNCP Tue, Jul 14, 2020 20.95 21.10 20.93 21.08
111 NASDAQ AGNCP Mon, Jul 13, 2020 21.27 21.34 20.95 20.95
110 NASDAQ AGNCP Fri, Jul 10, 2020 21.11 21.25 20.92 21.17
109 NASDAQ AGNCP Thu, Jul 9, 2020 21.13 21.25 20.90 21.05
108 NASDAQ AGNCP Wed, Jul 8, 2020 20.94 21.31 20.88 21.28
107 NASDAQ AGNCP Tue, Jul 7, 2020 20.85 20.96 20.80 20.92
106 NASDAQ AGNCP Mon, Jul 6, 2020 20.86 20.95 20.75 20.94
105 NASDAQ AGNCP Thu, Jul 2, 2020 20.90 21.01 20.49 20.54
104 NASDAQ AGNCP Wed, Jul 1, 2020 20.60 20.81 20.59 20.78
103 NASDAQ AGNCP Tue, Jun 30, 2020 20.57 21.03 20.50 20.54
102 NASDAQ AGNCP Mon, Jun 29, 2020 21.11 21.11 20.79 21.06
101 NASDAQ AGNCP Fri, Jun 26, 2020 21.14 21.14 20.92 21.11
100 NASDAQ AGNCP Thu, Jun 25, 2020 21.30 21.33 21.03 21.07
99 NASDAQ AGNCP Wed, Jun 24, 2020 21.50 21.50 21.20 21.46
98 NASDAQ AGNCP Tue, Jun 23, 2020 21.38 21.54 21.35 21.43
97 NASDAQ AGNCP Mon, Jun 22, 2020 21.06 21.41 20.95 21.41
96 NASDAQ AGNCP Fri, Jun 19, 2020 21.28 21.33 21.15 21.19
95 NASDAQ AGNCP Thu, Jun 18, 2020 21.25 21.32 21.08 21.15
94 NASDAQ AGNCP Wed, Jun 17, 2020 21.50 21.50 21.38 21.41
93 NASDAQ AGNCP Tue, Jun 16, 2020 21.53 21.95 21.47 21.50
92 NASDAQ AGNCP Mon, Jun 15, 2020 20.63 21.53 20.46 21.33
91 NASDAQ AGNCP Fri, Jun 12, 2020 21.59 21.89 21.16 21.48
90 NASDAQ AGNCP Thu, Jun 11, 2020 21.60 21.71 21.32 21.49
89 NASDAQ AGNCP Wed, Jun 10, 2020 22.00 22.14 21.65 22.06
88 NASDAQ AGNCP Tue, Jun 9, 2020 22.02 22.08 21.84 22.00
87 NASDAQ AGNCP Mon, Jun 8, 2020 21.95 22.09 21.79 22.02
86 NASDAQ AGNCP Fri, Jun 5, 2020 21.70 21.86 21.51 21.76
85 NASDAQ AGNCP Thu, Jun 4, 2020 21.55 21.65 21.42 21.48
84 NASDAQ AGNCP Wed, Jun 3, 2020 21.51 21.67 21.50 21.52
83 NASDAQ AGNCP Tue, Jun 2, 2020 21.50 21.51 21.31 21.47
82 NASDAQ AGNCP Mon, Jun 1, 2020 21.37 21.63 21.37 21.45
81 NASDAQ AGNCP Fri, May 29, 2020 21.48 21.50 21.35 21.38
80 NASDAQ AGNCP Thu, May 28, 2020 21.50 21.53 21.38 21.45
79 NASDAQ AGNCP Wed, May 27, 2020 21.49 21.52 21.25 21.43
78 NASDAQ AGNCP Tue, May 26, 2020 21.28 21.56 21.28 21.37
77 NASDAQ AGNCP Fri, May 22, 2020 21.20 21.20 21.00 21.18
76 NASDAQ AGNCP Thu, May 21, 2020 21.15 21.20 20.93 21.16
75 NASDAQ AGNCP Wed, May 20, 2020 21.03 21.24 20.98 21.19
74 NASDAQ AGNCP Tue, May 19, 2020 20.94 21.18 20.78 21.02
73 NASDAQ AGNCP Mon, May 18, 2020 20.65 20.96 20.46 20.96
72 NASDAQ AGNCP Fri, May 15, 2020 20.30 20.59 20.05 20.50
71 NASDAQ AGNCP Thu, May 14, 2020 20.20 20.51 19.60 20.46
70 NASDAQ AGNCP Wed, May 13, 2020 20.80 20.85 20.04 20.25
69 NASDAQ AGNCP Tue, May 12, 2020 21.10 21.53 20.77 20.80
68 NASDAQ AGNCP Mon, May 11, 2020 21.55 21.55 21.13 21.27
67 NASDAQ AGNCP Fri, May 8, 2020 21.60 21.80 21.52 21.56
66 NASDAQ AGNCP Thu, May 7, 2020 21.58 21.79 21.40 21.43
65 NASDAQ AGNCP Wed, May 6, 2020 21.40 21.58 21.40 21.47
64 NASDAQ AGNCP Tue, May 5, 2020 21.36 21.66 21.31 21.44
63 NASDAQ AGNCP Mon, May 4, 2020 21.40 21.63 21.26 21.26
62 NASDAQ AGNCP Fri, May 1, 2020 21.06 21.49 21.06 21.45
61 NASDAQ AGNCP Thu, Apr 30, 2020 21.03 21.98 21.03 21.76
60 NASDAQ AGNCP Wed, Apr 29, 2020 21.29 21.59 20.97 21.51
59 NASDAQ AGNCP Tue, Apr 28, 2020 20.73 21.33 20.73 21.25
58 NASDAQ AGNCP Mon, Apr 27, 2020 20.60 20.96 20.54 20.70
57 NASDAQ AGNCP Fri, Apr 24, 2020 20.90 20.93 20.46 20.52
56 NASDAQ AGNCP Thu, Apr 23, 2020 20.95 21.19 20.80 20.92
55 NASDAQ AGNCP Wed, Apr 22, 2020 21.74 21.74 20.91 20.96
54 NASDAQ AGNCP Tue, Apr 21, 2020 21.00 21.50 20.56 21.38
53 NASDAQ AGNCP Mon, Apr 20, 2020 21.26 21.79 21.11 21.20
52 NASDAQ AGNCP Fri, Apr 17, 2020 21.37 21.61 20.65 21.55
51 NASDAQ AGNCP Thu, Apr 16, 2020 20.42 20.49 19.75 20.49
50 NASDAQ AGNCP Wed, Apr 15, 2020 20.22 20.59 19.81 19.99
49 NASDAQ AGNCP Tue, Apr 14, 2020 21.10 21.37 20.74 21.05
48 NASDAQ AGNCP Mon, Apr 13, 2020 21.79 21.79 20.26 21.01
47 NASDAQ AGNCP Thu, Apr 9, 2020 21.75 21.82 21.10 21.50
46 NASDAQ AGNCP Wed, Apr 8, 2020 20.60 21.25 20.60 21.19
45 NASDAQ AGNCP Tue, Apr 7, 2020 20.95 21.16 20.05 20.40
44 NASDAQ AGNCP Mon, Apr 6, 2020 18.71 20.62 18.71 20.52
43 NASDAQ AGNCP Fri, Apr 3, 2020 18.55 18.55 17.03 17.99
42 NASDAQ AGNCP Thu, Apr 2, 2020 16.94 18.08 16.64 18.05
41 NASDAQ AGNCP Wed, Apr 1, 2020 17.06 17.60 16.76 16.89
40 NASDAQ AGNCP Tue, Mar 31, 2020 18.40 18.40 17.75 17.75
39 NASDAQ AGNCP Mon, Mar 30, 2020 20.89 20.89 18.51 18.79
38 NASDAQ AGNCP Fri, Mar 27, 2020 18.70 20.44 18.27 20.25
37 NASDAQ AGNCP Thu, Mar 26, 2020 17.01 20.39 17.01 19.06
36 NASDAQ AGNCP Wed, Mar 25, 2020 15.15 18.87 15.15 16.12
35 NASDAQ AGNCP Tue, Mar 24, 2020 14.50 16.83 14.50 15.54
34 NASDAQ AGNCP Mon, Mar 23, 2020 14.35 14.65 12.77 14.31
33 NASDAQ AGNCP Fri, Mar 20, 2020 15.00 15.98 14.04 14.12
32 NASDAQ AGNCP Thu, Mar 19, 2020 10.07 16.13 10.06 15.01
31 NASDAQ AGNCP Wed, Mar 18, 2020 14.90 14.97 8.80 9.87
30 NASDAQ AGNCP Tue, Mar 17, 2020 16.80 17.30 15.23 15.35
29 NASDAQ AGNCP Mon, Mar 16, 2020 17.50 17.59 16.50 16.61
28 NASDAQ AGNCP Fri, Mar 13, 2020 18.50 18.86 17.53 17.75
27 NASDAQ AGNCP Thu, Mar 12, 2020 19.32 21.01 16.85 17.49
26 NASDAQ AGNCP Wed, Mar 11, 2020 23.35 23.39 22.00 22.27
25 NASDAQ AGNCP Tue, Mar 10, 2020 24.00 24.09 23.35 23.50
24 NASDAQ AGNCP Mon, Mar 9, 2020 24.00 24.09 23.02 23.85
23 NASDAQ AGNCP Fri, Mar 6, 2020 24.35 24.49 24.07 24.39
22 NASDAQ AGNCP Thu, Mar 5, 2020 24.43 24.62 24.43 24.60
21 NASDAQ AGNCP Wed, Mar 4, 2020 24.67 24.74 24.25 24.72
20 NASDAQ AGNCP Tue, Mar 3, 2020 24.21 24.64 24.15 24.26
19 NASDAQ AGNCP Mon, Mar 2, 2020 24.12 24.34 23.80 24.15
18 NASDAQ AGNCP Fri, Feb 28, 2020 24.38 24.38 23.81 24.24
17 NASDAQ AGNCP Thu, Feb 27, 2020 24.71 24.71 24.00 24.49
16 NASDAQ AGNCP Wed, Feb 26, 2020 24.74 24.82 24.74 24.75
15 NASDAQ AGNCP Tue, Feb 25, 2020 24.90 24.90 24.70 24.74
14 NASDAQ AGNCP Mon, Feb 24, 2020 24.82 24.85 24.70 24.78
13 NASDAQ AGNCP Fri, Feb 21, 2020 25.01 25.05 24.98 24.98
12 NASDAQ AGNCP Thu, Feb 20, 2020 24.95 25.01 24.93 25.01
11 NASDAQ AGNCP Wed, Feb 19, 2020 24.96 24.99 24.93 24.93
10 NASDAQ AGNCP Tue, Feb 18, 2020 24.96 24.97 24.93 24.93
9 NASDAQ AGNCP Fri, Feb 14, 2020 24.90 24.94 24.88 24.90
8 NASDAQ AGNCP Thu, Feb 13, 2020 24.96 24.98 24.89 24.89
7 NASDAQ AGNCP Wed, Feb 12, 2020 24.93 24.99 24.85 24.89
6 NASDAQ AGNCP Tue, Feb 11, 2020 24.95 24.98 24.90 24.95
5 NASDAQ AGNCP Mon, Feb 10, 2020 24.96 25.00 24.91 24.92
4 NASDAQ AGNCP Fri, Feb 7, 2020 25.02 25.04 24.90 24.94
3 NASDAQ AGNCP Thu, Feb 6, 2020 25.03 25.04 24.98 25.00
2 NASDAQ AGNCP Wed, Feb 5, 2020 25.00 25.51 24.95 24.98
1 NASDAQ AGNCP Tue, Feb 4, 2020 25.05 25.05 24.90 25.01
# Exchange Symbol Date Open High Low Close

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

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

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