Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.04	24.04	23.49	23.49	9,690,670	-0.39(-1.62%)
Feb 27, 2023	24.04	24.05	23.41	23.88	10,377,860	-0.17(-0.70%)
Feb 24, 2023	22.96	24.11	22.91	24.04	16,033,757	+0.84(+3.61%)
Feb 23, 2023	22.76	23.51	22.63	23.21	15,996,856	+1.33(+6.06%)
Feb 22, 2023	21.81	22.01	21.50	21.88	11,194,948	+0.24(+1.13%)
Feb 21, 2023	21.87	21.99	21.61	21.64	10,671,109	-0.38(-1.71%)
Feb 17, 2023	22.93	22.97	21.94	22.01	14,790,677	-1.14(-4.92%)
Feb 16, 2023	23.42	23.64	23.14	23.15	7,603,876	-0.29(-1.24%)
Feb 15, 2023	23.70	23.79	23.32	23.44	9,762,481	-0.59(-2.47%)
Feb 14, 2023	23.46	24.13	23.41	24.04	7,361,897	+0.51(+2.16%)
Feb 13, 2023	23.44	23.77	23.34	23.53	6,751,403	-0.06(-0.24%)
Feb 10, 2023	23.28	23.67	23.18	23.58	9,744,161	+0.67(+2.91%)
Feb 09, 2023	22.77	23.22	22.69	22.92	6,977,320	+0.20(+0.87%)
Feb 08, 2023	22.72	22.84	22.31	22.72	9,685,150	-0.10(-0.45%)
Feb 07, 2023	22.58	22.86	22.31	22.82	7,040,956	+0.42(+1.89%)
Feb 06, 2023	22.77	22.85	22.17	22.40	8,383,148	-0.42(-1.85%)
Feb 03, 2023	23.22	23.57	22.79	22.82	7,312,387	-0.44(-1.90%)
Feb 02, 2023	23.16	23.65	22.95	23.26	10,024,644	+0.18(+0.77%)
Feb 01, 2023	23.37	23.42	22.73	23.09	8,158,528	-0.46(-1.96%)
Jan 31, 2023	23.31	23.56	23.05	23.55	5,575,428	+0.35(+1.50%)
Jan 30, 2023	23.36	23.76	23.17	23.20	5,342,001	-0.63(-2.65%)
Jan 27, 2023	23.87	23.98	23.61	23.83	4,811,686	+0.07(+0.28%)
Jan 26, 2023	23.76	23.85	23.02	23.76	8,633,709	+0.15(+0.64%)
Jan 25, 2023	23.59	23.66	23.19	23.61	6,126,068	-0.09(-0.40%)
Jan 24, 2023	24.16	24.65	23.63	23.71	5,548,137	-0.55(-2.25%)
Jan 23, 2023	24.22	24.38	23.97	24.25	6,583,461	+0.15(+0.62%)
Jan 20, 2023	23.89	24.20	23.59	24.10	5,904,087	+0.30(+1.27%)
Jan 19, 2023	23.21	23.93	23.03	23.80	8,865,154	+0.58(+2.51%)
Jan 18, 2023	23.85	24.00	23.21	23.22	7,189,953	-0.62(-2.60%)
Jan 17, 2023	23.94	24.12	23.60	23.84	6,210,191	+0.23(+0.96%)
Jan 13, 2023	23.64	23.77	23.32	23.61	7,200,536	-0.27(-1.14%)
Jan 12, 2023	23.53	24.06	23.41	23.88	8,601,156	+0.66(+2.84%)
Jan 11, 2023	23.86	23.93	23.21	23.23	13,702,459	-0.37(-1.56%)
Jan 10, 2023	23.43	23.60	23.06	23.59	11,262,919	+0.27(+1.17%)
Jan 09, 2023	23.34	23.62	23.11	23.32	9,386,724	+0.50(+2.18%)
Jan 06, 2023	22.50	22.98	22.45	22.82	10,511,777	+0.55(+2.49%)
Jan 05, 2023	22.11	22.44	22.01	22.27	14,970,336	-0.29(-1.29%)
Jan 04, 2023	21.61	22.78	21.41	22.56	9,250,369	+0.72(+3.32%)
Jan 03, 2023	22.77	22.85	21.68	21.83	8,750,479	-1.28(-5.54%)
Dec 30, 2022	22.95	23.17	22.84	23.11	5,837,009	+0.05(+0.20%)
Dec 29, 2022	22.67	23.13	22.62	23.07	5,993,920	+0.14(+0.62%)
Dec 28, 2022	23.76	23.88	22.88	22.93	7,386,467	-1.14(-4.73%)
Dec 27, 2022	23.86	24.14	23.64	24.06	6,593,372	+0.36(+1.51%)
Dec 23, 2022	23.25	23.72	23.07	23.71	7,225,627	+0.65(+2.82%)
Dec 22, 2022	23.58	23.66	22.70	23.06	9,333,057	-0.53(-2.23%)
Dec 21, 2022	23.52	23.60	23.16	23.58	9,934,239	+0.56(+2.41%)
Dec 20, 2022	22.61	23.26	22.45	23.03	8,674,716	+0.16(+0.70%)
Dec 19, 2022	23.00	23.33	22.74	22.87	9,816,988	-0.40(-1.74%)
Dec 16, 2022	23.35	23.53	22.76	23.27	35,328,312	-0.56(-2.33%)
Dec 15, 2022	23.10	23.98	23.07	23.83	15,141,316	+0.59(+2.55%)
Dec 14, 2022	23.50	23.65	23.16	23.24	12,215,180	-0.19(-0.80%)
Dec 13, 2022	23.97	24.04	23.32	23.42	17,591,528	+0.05(+0.20%)
Dec 12, 2022	23.21	23.66	22.88	23.38	14,355,183	+0.35(+1.51%)
Dec 09, 2022	23.48	23.71	22.98	23.03	14,216,509	-0.44(-1.88%)
Dec 08, 2022	24.32	24.36	23.36	23.47	13,107,340	-0.50(-2.08%)
Dec 07, 2022	24.22	24.37	23.83	23.97	13,577,975	-0.30(-1.24%)
Dec 06, 2022	24.52	24.81	24.07	24.27	8,527,777	-0.38(-1.53%)
Dec 05, 2022	25.88	26.09	24.61	24.65	9,854,499	-1.00(-3.89%)
Dec 02, 2022	25.48	25.86	25.26	25.64	9,179,035	-0.16(-0.62%)
Dec 01, 2022	26.52	26.66	25.78	25.80	8,729,625	-0.45(-1.72%)
Nov 30, 2022	26.60	26.72	25.79	26.26	11,367,490	-0.15(-0.57%)
Nov 29, 2022	25.97	26.49	25.86	26.41	7,119,637	+0.87(+3.39%)
Nov 28, 2022	25.31	25.82	25.15	25.54	6,899,199	-0.43(-1.67%)
Nov 25, 2022	26.04	26.28	25.92	25.97	3,243,155	+0.07(+0.25%)
Nov 23, 2022	25.68	26.25	25.64	25.91	6,950,576	+0.04(+0.15%)
Nov 22, 2022	25.20	25.89	25.04	25.87	9,962,327	+1.05(+4.25%)
Nov 21, 2022	24.74	24.94	24.30	24.82	11,412,422	-0.21(-0.83%)
Nov 18, 2022	24.65	25.19	24.56	25.02	14,411,098	-0.19(-0.75%)
Nov 17, 2022	24.63	25.23	24.41	25.21	8,911,145	+0.36(+1.44%)
Nov 16, 2022	25.69	25.87	24.83	24.85	12,992,510	-1.31(-5.00%)
Nov 15, 2022	26.00	26.16	25.78	26.16	13,018,305	+0.34(+1.31%)
Nov 14, 2022	26.41	26.66	25.75	25.82	14,240,491	-0.29(-1.12%)
Nov 11, 2022	25.78	26.24	25.46	26.12	15,253,776	+0.84(+3.34%)
Nov 10, 2022	25.24	25.42	24.70	25.27	18,141,328	+0.73(+2.95%)
Nov 09, 2022	26.31	26.41	24.53	24.55	18,382,488	-2.19(-8.20%)
Nov 08, 2022	26.86	26.99	25.96	26.74	14,040,145	-0.35(-1.29%)
Nov 07, 2022	27.13	27.67	26.92	27.09	14,915,934	+0.53(+2.00%)
Nov 04, 2022	26.39	27.11	25.52	26.56	24,526,030	-1.54(-5.49%)
Nov 03, 2022	27.88	28.39	27.59	28.10	7,723,850	-0.06(-0.23%)
Nov 02, 2022	28.34			28.16	8,403,563	-0.06(-0.23%)
Nov 01, 2022	28.88	28.91	28.22	28.23	7,175,934	-0.35(-1.22%)
Oct 31, 2022	27.74	28.74	27.74	28.58	7,638,962	+0.95(+3.42%)
Oct 28, 2022	27.92	28.27	26.89	27.63	6,267,084	-0.04(-0.13%)
Oct 27, 2022	28.13	28.54	27.63	27.67	7,014,666	-0.12(-0.43%)
Oct 26, 2022	27.77	28.05	27.48	27.79	5,708,310	+0.11(+0.40%)
Oct 25, 2022	27.82	27.83	27.28	27.68	6,458,288	-0.12(-0.43%)
Oct 24, 2022	27.35	27.97	27.06	27.80	6,079,187	+0.56(+2.06%)
Oct 21, 2022	27.51	27.76	26.66	27.24	8,118,903	-0.02(-0.07%)
Oct 20, 2022	27.81	28.04	27.07	27.25	6,255,537	-0.39(-1.43%)
Oct 19, 2022	27.11	27.69	26.90	27.65	6,618,316	+0.62(+2.31%)
Oct 18, 2022	26.84	27.44	26.67	27.03	6,461,339	+0.48(+1.80%)
Oct 17, 2022	26.27	26.93	25.99	26.55	6,265,128	+0.46(+1.76%)
Oct 14, 2022	27.62	27.99	26.05	26.09	6,985,395	-1.87(-6.70%)
Oct 13, 2022	26.99	28.19	26.94	27.96	7,556,519	+0.61(+2.21%)
Oct 12, 2022	26.53	27.52	26.21	27.36	7,463,442	+0.92(+3.47%)
Oct 11, 2022	25.73	26.54	25.54	26.44	7,491,264	+0.30(+1.16%)
Oct 10, 2022	26.97	27.36	25.98	26.13	4,603,961	-0.67(-2.50%)
Oct 07, 2022	26.39	27.27	26.25	26.80	9,292,118	+0.31(+1.18%)
Oct 06, 2022	26.26	26.94	26.25	26.49	7,724,827	+0.06(+0.24%)
Oct 05, 2022	26.24	26.72	25.51	26.43	8,707,400	+0.19(+0.73%)
Oct 04, 2022	25.75	26.30	25.46	26.24	6,430,403	+1.12(+4.46%)
Oct 03, 2022	24.80	25.23	24.58	25.12	8,511,327	+1.14(+4.75%)
Sep 30, 2022	23.53	24.43	23.43	23.98	8,529,441	+0.14(+0.58%)
Sep 29, 2022	24.15	24.30	23.13	23.84	6,720,148	-0.63(-2.59%)
Sep 28, 2022	23.52	24.57	23.52	24.47	7,948,612	+1.06(+4.51%)
Sep 27, 2022	23.69	24.09	23.28	23.42	12,187,597	+0.17(+0.75%)
Sep 26, 2022	23.85	24.23	23.23	23.24	9,802,614	-0.95(-3.95%)
Sep 23, 2022	24.71	25.22	23.79	24.20	11,120,262	-1.54(-5.99%)
Sep 22, 2022	26.80	26.87	25.72	25.74	8,455,319	-0.59(-2.23%)
Sep 21, 2022	27.19	27.23	26.21	26.33	7,212,797	-0.22(-0.83%)
Sep 20, 2022	26.35	26.58	26.03	26.55	6,857,332	-0.02(-0.07%)
Sep 19, 2022	25.62	26.67	25.57	26.57	7,434,081	+0.18(+0.70%)
Sep 16, 2022	27.63	27.76	26.15	26.38	23,321,906	-1.86(-6.60%)
Sep 15, 2022	28.50	29.16	28.18	28.25	8,123,532	-1.34(-4.53%)
Sep 14, 2022	28.16	29.81	28.04	29.59	11,282,782	+1.99(+7.22%)
Sep 13, 2022	27.78	28.36	27.50	27.59	5,323,773	-0.58(-2.05%)
Sep 12, 2022	27.62	28.26	27.54	28.17	7,176,348	+0.84(+3.09%)
Sep 09, 2022	27.26	27.52	27.02	27.33	5,403,975	+0.60(+2.23%)
Sep 08, 2022	26.86	26.97	26.51	26.73	6,757,008	+0.02(+0.07%)
Sep 07, 2022	26.30	26.90	25.88	26.71	9,277,627	-0.06(-0.21%)
Sep 06, 2022	27.70	27.78	26.69	26.77	7,926,694	-0.87(-3.16%)
Sep 02, 2022	28.17	28.42	27.41	27.64	6,169,559	-0.11(-0.40%)
Sep 01, 2022	28.00	28.16	27.44	27.75	6,074,102	-0.62(-2.20%)
Aug 31, 2022	27.48	28.51	27.15	28.37	8,071,567	+0.47(+1.68%)
Aug 30, 2022	28.46	28.49	27.63	27.91	7,266,223	-1.02(-3.52%)
Aug 29, 2022	28.19	29.37	28.09	28.93	6,692,564	+0.59(+2.07%)
Aug 26, 2022	28.82	29.12	28.33	28.34	5,381,946	-0.36(-1.25%)
Aug 25, 2022	29.00	29.12	28.37	28.70	5,313,604	-0.01(-0.03%)
Aug 24, 2022	27.94	28.76	27.61	28.71	7,010,232	+0.88(+3.17%)
Aug 23, 2022	28.69	29.28	26.95	27.82	11,785,689	-0.25(-0.88%)
Aug 22, 2022	27.73	28.38	27.36	28.07	8,038,239	+0.26(+0.92%)
Aug 19, 2022	27.85	28.29	27.69	27.81	6,220,454	-0.26(-0.92%)
Aug 18, 2022	27.33	28.15	27.33	28.07	6,771,990	+1.13(+4.19%)
Aug 17, 2022	26.97	27.31	26.49	26.94	6,792,929	+0.16(+0.58%)
Aug 16, 2022	26.71	27.06	26.30	26.79	9,398,650	+0.76(+2.93%)
Aug 15, 2022	25.45	26.23	25.01	26.02	4,879,504	-0.28(-1.08%)
Aug 12, 2022	26.24	26.44	25.85	26.31	6,828,616	-0.02(-0.07%)
Aug 11, 2022	25.91	26.44	25.85	26.33	7,586,746	+0.90(+3.53%)
Aug 10, 2022	25.23	25.45	24.68	25.43	6,375,689	+0.18(+0.71%)
Aug 09, 2022	25.42	25.88	25.17	25.25	7,533,145	+0.28(+1.11%)
Aug 08, 2022	25.04	25.29	24.92	24.97	6,442,484	-0.10(-0.39%)
Aug 05, 2022	24.26	25.42	24.20	25.07	7,615,303	+0.48(+1.97%)
Aug 04, 2022	25.51	25.71	24.52	24.59	10,966,384	-1.16(-4.50%)
Aug 03, 2022	26.03	26.21	24.88	25.74	14,094,380	-0.63(-2.38%)
Aug 02, 2022	26.41	26.72	25.93	26.37	7,528,492	-0.17(-0.64%)
Aug 01, 2022	26.96	26.98	25.96	26.54	8,816,327	-0.92(-3.33%)
Jul 29, 2022	26.80	27.61	26.80	27.46	7,821,431	+0.69(+2.58%)
Jul 28, 2022	27.11	27.29	26.37	26.77	5,261,501	-0.22(-0.80%)
Jul 27, 2022	26.57	27.07	26.26	26.98	6,321,481	+0.55(+2.07%)
Jul 26, 2022	26.50	26.96	26.16	26.44	10,367,325	+0.50(+1.94%)
Jul 25, 2022	25.27	25.95	24.81	25.93	5,871,406	+1.06(+4.26%)
Jul 22, 2022	25.28	25.51	24.82	24.87	7,862,008	-0.31(-1.25%)
Jul 21, 2022	25.42	25.45	24.45	25.19	7,239,474	-0.76(-2.94%)
Jul 20, 2022	25.01	26.08	24.81	25.95	8,441,319	+0.69(+2.74%)
Jul 19, 2022	24.45	25.36	24.38	25.26	6,503,347	+0.65(+2.63%)
Jul 18, 2022	24.47	25.16	24.46	24.61	9,367,660	+0.45(+1.86%)
Jul 15, 2022	24.04	24.19	23.38	24.16	6,939,531	+0.55(+2.32%)
Jul 14, 2022	23.54	23.97	22.89	23.62	9,997,371	-0.74(-3.06%)
Jul 13, 2022	23.55	24.72	23.55	24.36	10,098,641	+0.72(+3.04%)
Jul 12, 2022	23.16	23.74	23.02	23.64	10,066,588	-0.04(-0.19%)
Jul 11, 2022	23.81	24.48	23.41	23.69	9,435,867	+0.07(+0.30%)
Jul 08, 2022	23.91	24.08	23.34	23.62	9,394,338	-0.06(-0.27%)
Jul 07, 2022	23.34	23.88	23.28	23.68	10,578,432	+0.95(+4.19%)
Jul 06, 2022	22.62	23.44	21.94	22.73	15,173,430	-0.25(-1.09%)
Jul 05, 2022	23.07	23.40	22.28	22.98	16,232,061	-0.66(-2.77%)
Jul 01, 2022	23.40	23.67	22.81	23.63	10,636,414	+0.48(+2.09%)
Jun 30, 2022	23.41	24.17	22.89	23.15	13,421,148	-0.83(-3.44%)
Jun 29, 2022	25.30	25.47	23.75	23.98	8,840,134	-0.88(-3.54%)
Jun 28, 2022	24.62	24.98	24.25	24.86	11,444,837	+0.59(+2.44%)
Jun 27, 2022	23.87	24.51	23.49	24.26	13,584,177	+0.61(+2.58%)
Jun 24, 2022	23.33	24.31	23.25	23.65	26,640,586	+0.40(+1.74%)
Jun 23, 2022	24.28	24.46	22.77	23.25	16,577,458	-1.01(-4.18%)
Jun 22, 2022	23.47	24.77	23.44	24.26	20,112,534	-0.48(-1.96%)
Jun 21, 2022	24.34	24.95	23.98	24.75	19,729,070	+0.92(+3.88%)
Jun 17, 2022	25.56	25.63	23.72	23.82	49,042,640	-1.88(-7.30%)
Jun 16, 2022	26.96	27.07	25.52	25.70	20,797,138	-1.83(-6.65%)
Jun 15, 2022	28.06	28.48	27.00	27.53	16,348,259	-0.39(-1.41%)
Jun 14, 2022	29.81	29.87	27.60	27.93	17,603,538	-1.30(-4.45%)
Jun 13, 2022	30.03	30.12	28.60	29.23	12,009,592	-1.57(-5.10%)
Jun 10, 2022	30.92	31.53	30.41	30.80	8,421,477	-0.58(-1.86%)
Jun 09, 2022	31.85	31.96	31.12	31.38	12,522,519	-0.74(-2.29%)
Jun 08, 2022	32.54	32.81	31.76	32.12	8,675,755	-0.30(-0.91%)
Jun 07, 2022	32.03	32.44	31.57	32.41	11,253,810	+0.14(+0.44%)
Jun 06, 2022	32.09	32.37	31.78	32.27	8,869,168	+0.69(+2.19%)
Jun 03, 2022	31.38	31.64	31.05	31.58	6,480,142	+0.18(+0.57%)
Jun 02, 2022	31.47	31.89	31.06	31.40	8,446,303	-0.19(-0.60%)
Jun 01, 2022	31.30	32.38	30.67	31.59	12,486,225	+0.77(+2.51%)
May 31, 2022	32.37	32.72	30.63	30.82	24,638,120	-1.07(-3.35%)
May 27, 2022	30.74	31.89	30.70	31.88	9,373,236	+0.78(+2.51%)
May 26, 2022	30.82	32.11	30.72	31.10	12,486,608	+0.64(+2.09%)
May 25, 2022	29.57	30.61	29.57	30.47	14,081,446	+1.20(+4.11%)
May 24, 2022	28.68	29.53	28.50	29.26	10,261,367	+0.21(+0.71%)
May 23, 2022	27.90	29.08	27.84	29.06	10,354,187	+1.51(+5.47%)
May 20, 2022	27.63	28.09	27.13	27.55	10,093,249	+0.24(+0.89%)
May 19, 2022	27.05	27.83	27.01	27.31	8,817,587	-0.24(-0.88%)
May 18, 2022	28.12	28.16	27.09	27.55	9,533,680	-0.32(-1.16%)
May 17, 2022	28.05	28.75	27.58	27.87	10,591,582	+0.44(+1.60%)
May 16, 2022	26.84	27.76	26.81	27.43	8,834,145	+0.70(+2.62%)
May 13, 2022	26.63	27.24	26.47	26.73	8,491,781	+0.64(+2.44%)
May 12, 2022	25.86	26.26	25.30	26.09	9,696,005	+0.08(+0.31%)
May 11, 2022	26.51	27.31	25.98	26.01	12,563,622	-0.04(-0.14%)
May 10, 2022	26.63	26.80	25.42	26.05	11,593,135	+0.26(+1.02%)
May 09, 2022	27.82	27.95	25.50	25.78	12,123,536	-2.84(-9.92%)
May 06, 2022	28.89	28.93	27.81	28.63	12,039,005	+0.60(+2.13%)
May 05, 2022	29.00	29.02	27.20	28.03	9,771,778	-0.79(-2.75%)
May 04, 2022	28.48	28.84	27.20	28.82	13,489,697	+0.98(+3.51%)
May 03, 2022	26.81	27.93	26.16	27.84	16,694,466	+2.41(+9.47%)
May 02, 2022	25.01	25.53	24.76	25.43	11,279,675	+0.11(+0.45%)
Apr 29, 2022	25.80	26.11	25.21	25.32	8,200,953	-0.32(-1.24%)
Apr 28, 2022	25.46	25.85	24.68	25.64	8,212,796	+0.26(+1.04%)
Apr 27, 2022	25.21	25.75	24.56	25.37	7,801,925	+0.26(+1.05%)
Apr 26, 2022	25.58	26.34	25.09	25.11	9,789,175	-0.10(-0.38%)
Apr 25, 2022	24.69	25.35	23.67	25.20	15,424,811	-0.26(-1.04%)
Apr 22, 2022	26.01	26.36	25.14	25.47	11,510,329	-0.89(-3.37%)
Apr 21, 2022	27.46	27.60	26.21	26.36	8,630,799	-0.84(-3.10%)
Apr 20, 2022	26.95	27.28	26.56	27.20	6,449,848	+0.40(+1.51%)
Apr 19, 2022	26.90	27.11	26.21	26.80	11,429,686	-0.26(-0.97%)
Apr 18, 2022	26.38	27.63	26.15	27.06	11,120,908	+1.19(+4.59%)
Apr 14, 2022	25.68	26.06	25.27	25.87	12,675,074	+0.26(+1.00%)
Apr 13, 2022	25.50	25.72	24.94	25.62	7,170,487	+0.67(+2.68%)
Apr 12, 2022	25.37	25.74	24.91	24.95	8,070,736	-0.10(-0.39%)
Apr 11, 2022	25.17	25.42	24.82	25.05	9,075,364	-0.24(-0.94%)
Apr 08, 2022	23.90	25.36	23.85	25.28	11,594,914	+1.72(+7.32%)
Apr 07, 2022	23.70	23.81	23.07	23.56	10,841,365	+0.26(+1.13%)
Apr 06, 2022	23.63	23.93	23.02	23.30	11,130,800	+0.10(+0.42%)
Apr 05, 2022	23.48	23.94	23.18	23.20	9,397,567	-0.18(-0.75%)
Apr 04, 2022	24.09	24.18	23.05	23.38	11,861,162	-0.46(-1.92%)
Apr 01, 2022	23.77	24.18	23.56	23.83	9,160,595	+0.11(+0.48%)
Mar 31, 2022	23.89	24.46	23.72	23.72	10,316,637	-0.11(-0.48%)
Mar 30, 2022	24.54	24.75	23.74	23.83	10,783,643	-0.26(-1.09%)
Mar 29, 2022	24.27	24.40	23.70	24.10	13,112,988	-0.61(-2.46%)
Mar 28, 2022	25.07	25.15	24.56	24.70	17,453,782	-0.72(-2.84%)
Mar 25, 2022	23.84	25.93	23.59	25.42	17,255,642	+1.65(+6.96%)
Mar 24, 2022	23.00	23.89	22.83	23.77	11,756,578	+0.74(+3.21%)
Mar 23, 2022	22.75	23.34	22.75	23.03	8,593,488	+0.54(+2.38%)
Mar 22, 2022	22.21	22.55	22.09	22.50	13,506,543	+0.26(+1.19%)
Mar 21, 2022	22.49	22.69	22.00	22.23	15,366,949	+0.38(+1.73%)
Mar 18, 2022	21.84	22.15	21.74	21.85	22,531,948	+0.10(+0.44%)
Mar 17, 2022	21.16	21.92	20.88	21.76	17,535,802	+1.12(+5.41%)
Mar 16, 2022	20.24	20.86	20.12	20.64	19,859,530	+0.04(+0.17%)
Mar 15, 2022	19.52	20.81	19.33	20.60	14,808,202	+0.26(+1.30%)
Mar 14, 2022	21.89	22.02	19.97	20.34	26,092,202	-2.20(-9.75%)
Mar 11, 2022	23.14	23.14	22.29	22.54	12,126,718	-0.62(-2.66%)
Mar 10, 2022	22.35	23.33		23.16	14,172,422	+0.77(+3.42%)
Mar 09, 2022	22.56	22.63	21.70	22.39	16,051,521	-0.48(-2.11%)
Mar 08, 2022	24.46	24.52	22.56	22.87	19,551,274	-0.87(-3.67%)
Mar 07, 2022	24.00	24.56	23.05	23.74	19,549,502	+0.78(+3.41%)
Mar 04, 2022	22.04	23.14	22.02	22.96	13,264,618	+1.02(+4.65%)
Mar 03, 2022	22.00	22.23	21.37	21.94	13,496,252	-0.14(-0.62%)
Mar 02, 2022	21.98	22.31	21.57	22.08	17,722,986	+1.13(+5.38%)