Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.22	24.22	23.67	23.67	9,618,403	-0.39(-1.62%)
Feb 27, 2023	24.22	24.23	23.58	24.05	10,300,468	-0.17(-0.70%)
Feb 24, 2023	23.14	24.29	23.08	24.23	15,914,188	+0.84(+3.61%)
Feb 23, 2023	22.93	23.69	22.80	23.38	15,877,561	+1.34(+6.06%)
Feb 22, 2023	21.97	22.18	21.67	22.05	11,111,463	+0.25(+1.13%)
Feb 21, 2023	22.04	22.16	21.77	21.80	10,591,531	-0.38(-1.71%)
Feb 17, 2023	23.11	23.14	22.10	22.18	14,680,378	-1.15(-4.92%)
Feb 16, 2023	23.60	23.82	23.31	23.32	7,547,171	-0.29(-1.24%)
Feb 15, 2023	23.87	23.97	23.49	23.62	9,689,678	-0.60(-2.47%)
Feb 14, 2023	23.64	24.31	23.59	24.22	7,306,996	+0.51(+2.16%)
Feb 13, 2023	23.62	23.95	23.51	23.70	6,701,055	-0.06(-0.24%)
Feb 10, 2023	23.46	23.84	23.35	23.76	9,671,495	+0.67(+2.91%)
Feb 09, 2023	22.95	23.39	22.86	23.09	6,925,287	+0.20(+0.87%)
Feb 08, 2023	22.89	23.01	22.48	22.89	9,612,925	-0.10(-0.45%)
Feb 07, 2023	22.75	23.03	22.48	22.99	6,988,449	+0.43(+1.89%)
Feb 06, 2023	22.94	23.03	22.34	22.57	8,320,632	-0.43(-1.85%)
Feb 03, 2023	23.39	23.75	22.96	22.99	7,257,856	-0.45(-1.90%)
Feb 02, 2023	23.33	23.83	23.13	23.44	9,949,886	+0.18(+0.77%)
Feb 01, 2023	23.54	23.60	22.90	23.26	8,097,687	-0.46(-1.96%)
Jan 31, 2023	23.49	23.73	23.22	23.72	5,533,850	+0.35(+1.50%)
Jan 30, 2023	23.53	23.94	23.35	23.37	5,302,163	-0.64(-2.65%)
Jan 27, 2023	24.05	24.16	23.79	24.01	4,775,803	+0.07(+0.28%)
Jan 26, 2023	23.94	24.03	23.19	23.94	8,569,325	+0.15(+0.64%)
Jan 25, 2023	23.77	23.83	23.37	23.79	6,080,383	-0.09(-0.40%)
Jan 24, 2023	24.34	24.83	23.81	23.88	5,506,763	-0.55(-2.25%)
Jan 23, 2023	24.41	24.57	24.15	24.43	6,534,365	+0.15(+0.62%)
Jan 20, 2023	24.07	24.38	23.77	24.28	5,860,058	+0.30(+1.26%)
Jan 19, 2023	23.38	24.11	23.20	23.98	8,799,044	+0.59(+2.51%)
Jan 18, 2023	24.03	24.18	23.38	23.39	7,136,335	-0.63(-2.60%)
Jan 17, 2023	24.12	24.31	23.78	24.02	6,163,879	+0.23(+0.96%)
Jan 13, 2023	23.82	23.95	23.50	23.79	7,146,839	-0.27(-1.14%)
Jan 12, 2023	23.70	24.24	23.58	24.06	8,537,014	+0.66(+2.84%)
Jan 11, 2023	24.04	24.11	23.38	23.40	13,600,275	-0.37(-1.55%)
Jan 10, 2023	23.61	23.78	23.23	23.77	11,178,927	+0.27(+1.17%)
Jan 09, 2023	23.51	23.80	23.29	23.50	9,316,723	+0.50(+2.18%)
Jan 06, 2023	22.67	23.15	22.62	22.99	10,433,386	+0.56(+2.49%)
Jan 05, 2023	22.27	22.60	22.18	22.43	14,858,697	-0.29(-1.29%)
Jan 04, 2023	21.77	22.96	21.57	22.73	9,181,386	+0.73(+3.32%)
Jan 03, 2023	22.94	23.02	21.85	22.00	8,685,223	-1.29(-5.54%)
Dec 30, 2022	23.13	23.34	23.01	23.29	5,793,481	+0.05(+0.20%)
Dec 29, 2022	22.84	23.31	22.79	23.24	5,949,221	+0.14(+0.62%)
Dec 28, 2022	23.94	24.05	23.05	23.10	7,331,384	-1.15(-4.73%)
Dec 27, 2022	24.04	24.32	23.82	24.24	6,544,203	+0.36(+1.51%)
Dec 23, 2022	23.42	23.90	23.24	23.88	7,171,743	+0.65(+2.82%)
Dec 22, 2022	23.76	23.84	22.87	23.23	9,263,457	-0.53(-2.23%)
Dec 21, 2022	23.69	23.78	23.33	23.76	9,860,156	+0.56(+2.41%)
Dec 20, 2022	22.78	23.44	22.61	23.20	8,610,026	+0.16(+0.70%)
Dec 19, 2022	23.17	23.50	22.91	23.04	9,743,779	-0.41(-1.74%)
Dec 16, 2022	23.52	23.70	22.93	23.45	35,064,856	-0.56(-2.33%)
Dec 15, 2022	23.28	24.16	23.24	24.01	15,028,402	+0.60(+2.55%)
Dec 14, 2022	23.68	23.83	23.33	23.41	12,124,087	-0.19(-0.80%)
Dec 13, 2022	24.15	24.22	23.49	23.60	17,460,342	+0.05(+0.20%)
Dec 12, 2022	23.38	23.84	23.05	23.55	14,248,131	+0.35(+1.51%)
Dec 09, 2022	23.66	23.88	23.15	23.20	14,110,491	-0.45(-1.88%)
Dec 08, 2022	24.50	24.55	23.53	23.65	13,009,594	-0.50(-2.08%)
Dec 07, 2022	24.41	24.56	24.01	24.15	13,476,719	-0.30(-1.24%)
Dec 06, 2022	24.70	24.99	24.25	24.45	8,464,183	-0.38(-1.53%)
Dec 05, 2022	26.07	26.28	24.80	24.83	9,781,010	-1.00(-3.89%)
Dec 02, 2022	25.68	26.05	25.45	25.84	9,110,584	-0.16(-0.62%)
Dec 01, 2022	26.72	26.86	25.97	26.00	8,664,525	-0.46(-1.72%)
Nov 30, 2022	26.80	26.92	25.99	26.45	11,282,719	-0.15(-0.57%)
Nov 29, 2022	26.17	26.68	26.05	26.60	7,066,543	+0.87(+3.39%)
Nov 28, 2022	25.50	26.02	25.34	25.73	6,847,749	-0.44(-1.67%)
Nov 25, 2022	26.23	26.48	26.11	26.17	3,218,969	+0.07(+0.25%)
Nov 23, 2022	25.87	26.44	25.84	26.10	6,898,743	+0.04(+0.15%)
Nov 22, 2022	25.39	26.08	25.23	26.06	9,888,035	+1.06(+4.25%)
Nov 21, 2022	24.93	25.13	24.49	25.00	11,327,315	-0.21(-0.83%)
Nov 18, 2022	24.83	25.38	24.75	25.21	14,303,629	-0.19(-0.75%)
Nov 17, 2022	24.81	25.42	24.59	25.40	8,844,691	+0.36(+1.44%)
Nov 16, 2022	25.88	26.06	25.02	25.04	12,895,620	-1.32(-5.00%)
Nov 15, 2022	26.20	26.36	25.97	26.36	12,921,223	+0.34(+1.31%)
Nov 14, 2022	26.61	26.86	25.94	26.02	14,134,294	-0.30(-1.12%)
Nov 11, 2022	25.97	26.44	25.65	26.31	15,140,022	+0.85(+3.34%)
Nov 10, 2022	25.43	25.61	24.89	25.46	18,006,042	+0.73(+2.95%)
Nov 09, 2022	26.51	26.61	24.71	24.73	18,245,402	-2.21(-8.20%)
Nov 08, 2022	27.06	27.19	26.16	26.94	13,935,442	-0.35(-1.29%)
Nov 07, 2022	27.33	27.88	27.13	27.29	14,804,699	+0.54(+2.00%)
Nov 04, 2022	26.59	27.31	25.71	26.76	24,343,130	-1.55(-5.49%)
Nov 03, 2022	28.09	28.61	27.80	28.31	7,666,250	-0.06(-0.23%)
Nov 02, 2022	28.55			28.38	8,340,894	-0.06(-0.23%)
Nov 01, 2022	29.10	29.12	28.43	28.44	7,122,420	-0.35(-1.22%)
Oct 31, 2022	27.95	28.95	27.95	28.79	7,581,996	+0.95(+3.42%)
Oct 28, 2022	28.13	28.49	27.09	27.84	6,220,348	-0.04(-0.13%)
Oct 27, 2022	28.34	28.75	27.84	27.88	6,962,355	-0.12(-0.43%)
Oct 26, 2022	27.98	28.26	27.68	28.00	5,665,741	+0.11(+0.40%)
Oct 25, 2022	28.03	28.04	27.48	27.88	6,410,126	-0.12(-0.43%)
Oct 24, 2022	27.55	28.18	27.27	28.01	6,033,852	+0.56(+2.06%)
Oct 21, 2022	27.72	27.97	26.86	27.44	8,058,357	-0.02(-0.07%)
Oct 20, 2022	28.02	28.25	27.27	27.46	6,208,887	-0.40(-1.43%)
Oct 19, 2022	27.31	27.89	27.10	27.86	6,568,961	+0.63(+2.31%)
Oct 18, 2022	27.04	27.65	26.87	27.23	6,413,155	+0.48(+1.80%)
Oct 17, 2022	26.47	27.14	26.19	26.75	6,218,407	+0.46(+1.76%)
Oct 14, 2022	27.83	28.20	26.25	26.28	6,933,303	-1.89(-6.70%)
Oct 13, 2022	27.19	28.40	27.14	28.17	7,500,167	+0.61(+2.21%)
Oct 12, 2022	26.73	27.73	26.41	27.56	7,407,784	+0.92(+3.47%)
Oct 11, 2022	25.92	26.74	25.73	26.64	7,435,398	+0.31(+1.16%)
Oct 10, 2022	27.17	27.57	26.17	26.33	4,569,628	-0.68(-2.50%)
Oct 07, 2022	26.59	27.48	26.45	27.01	9,222,823	+0.31(+1.18%)
Oct 06, 2022	26.46	27.14	26.45	26.69	7,667,220	+0.06(+0.24%)
Oct 05, 2022	26.43	26.92	25.70	26.63	8,642,465	+0.19(+0.73%)
Oct 04, 2022	25.94	26.49	25.66	26.43	6,382,449	+1.13(+4.46%)
Oct 03, 2022	24.99	25.42	24.77	25.30	8,447,855	+1.15(+4.75%)
Sep 30, 2022	23.70	24.62	23.60	24.16	8,465,834	+0.14(+0.58%)
Sep 29, 2022	24.33	24.48	23.31	24.02	6,670,033	-0.64(-2.59%)
Sep 28, 2022	23.70	24.76	23.70	24.66	7,889,336	+1.06(+4.51%)
Sep 27, 2022	23.87	24.27	23.45	23.59	12,096,709	+0.18(+0.75%)
Sep 26, 2022	24.03	24.41	23.41	23.42	9,729,512	-0.96(-3.95%)
Sep 23, 2022	24.90	25.41	23.97	24.38	11,037,334	-1.55(-5.99%)
Sep 22, 2022	27.00	27.07	25.91	25.93	8,392,265	-0.59(-2.23%)
Sep 21, 2022	27.39	27.43	26.41	26.53	7,159,008	-0.22(-0.83%)
Sep 20, 2022	26.54	26.78	26.23	26.75	6,806,194	-0.02(-0.07%)
Sep 19, 2022	25.81	26.87	25.77	26.77	7,378,642	+0.18(+0.70%)
Sep 16, 2022	27.84	27.97	26.35	26.58	23,147,984	-1.88(-6.60%)
Sep 15, 2022	28.72	29.38	28.39	28.46	8,062,951	-1.35(-4.53%)
Sep 14, 2022	28.38	30.03	28.25	29.81	11,198,641	+2.01(+7.22%)
Sep 13, 2022	27.99	28.57	27.71	27.80	5,284,071	-0.58(-2.05%)
Sep 12, 2022	27.83	28.47	27.75	28.38	7,122,831	+0.85(+3.09%)
Sep 09, 2022	27.47	27.73	27.22	27.53	5,363,676	+0.60(+2.23%)
Sep 08, 2022	27.06	27.18	26.71	26.93	6,706,619	+0.02(+0.07%)
Sep 07, 2022	26.50	27.10	26.07	26.91	9,208,440	-0.06(-0.21%)
Sep 06, 2022	27.91	27.99	26.90	26.97	7,867,582	-0.88(-3.15%)
Sep 02, 2022	28.38	28.63	27.62	27.85	6,123,551	-0.11(-0.40%)
Sep 01, 2022	28.21	28.38	27.64	27.96	6,028,805	-0.63(-2.20%)
Aug 31, 2022	27.69	28.73	27.36	28.59	8,011,374	+0.47(+1.68%)
Aug 30, 2022	28.67	28.71	27.84	28.12	7,212,036	-1.03(-3.52%)
Aug 29, 2022	28.40	29.59	28.30	29.14	6,642,655	+0.59(+2.07%)
Aug 26, 2022	29.03	29.34	28.54	28.55	5,341,811	-0.36(-1.25%)
Aug 25, 2022	29.22	29.34	28.58	28.91	5,273,978	-0.01(-0.03%)
Aug 24, 2022	28.15	28.98	27.82	28.92	6,957,953	+0.89(+3.17%)
Aug 23, 2022	28.90	29.50	27.15	28.03	11,697,798	-0.25(-0.88%)
Aug 22, 2022	27.94	28.59	27.57	28.28	7,978,294	+0.26(+0.92%)
Aug 19, 2022	28.06	28.50	27.89	28.02	6,174,066	-0.26(-0.92%)
Aug 18, 2022	27.53	28.37	27.53	28.28	6,721,489	+1.14(+4.19%)
Aug 17, 2022	27.17	27.52	26.69	27.14	6,742,271	+0.16(+0.58%)
Aug 16, 2022	26.91	27.27	26.49	26.99	9,328,560	+0.77(+2.93%)
Aug 15, 2022	25.64	26.42	25.19	26.22	4,843,116	-0.29(-1.08%)
Aug 12, 2022	26.43	26.64	26.04	26.51	6,777,692	-0.02(-0.07%)
Aug 11, 2022	26.11	26.64	26.04	26.53	7,530,169	+0.90(+3.53%)
Aug 10, 2022	25.42	25.64	24.86	25.62	6,328,143	+0.18(+0.71%)
Aug 09, 2022	25.61	26.07	25.36	25.44	7,476,968	+0.28(+1.11%)
Aug 08, 2022	25.22	25.48	25.11	25.16	6,394,440	-0.10(-0.39%)
Aug 05, 2022	24.45	25.61	24.38	25.26	7,558,513	+0.49(+1.97%)
Aug 04, 2022	25.70	25.90	24.71	24.77	10,884,604	-1.17(-4.50%)
Aug 03, 2022	26.23	26.41	25.07	25.94	13,989,274	-0.63(-2.38%)
Aug 02, 2022	26.61	26.92	26.13	26.57	7,472,349	-0.17(-0.64%)
Aug 01, 2022	27.17	27.19	26.15	26.74	8,750,580	-0.92(-3.33%)
Jul 29, 2022	27.00	27.82	27.00	27.66	7,763,104	+0.70(+2.58%)
Jul 28, 2022	27.31	27.49	26.57	26.97	5,222,264	-0.22(-0.80%)
Jul 27, 2022	26.77	27.27	26.45	27.19	6,274,339	+0.55(+2.07%)
Jul 26, 2022	26.70	27.16	26.35	26.63	10,290,012	+0.51(+1.94%)
Jul 25, 2022	25.46	26.15	25.00	26.13	5,827,621	+1.07(+4.26%)
Jul 22, 2022	25.47	25.70	25.01	25.06	7,803,378	-0.32(-1.25%)
Jul 21, 2022	25.61	25.64	24.64	25.38	7,185,486	-0.77(-2.94%)
Jul 20, 2022	25.20	26.27	25.00	26.15	8,378,369	+0.70(+2.74%)
Jul 19, 2022	24.64	25.55	24.56	25.45	6,454,849	+0.65(+2.63%)
Jul 18, 2022	24.65	25.35	24.64	24.80	9,297,802	+0.45(+1.86%)
Jul 15, 2022	24.22	24.37	23.55	24.35	6,887,781	+0.55(+2.32%)
Jul 14, 2022	23.72	24.15	23.06	23.79	9,922,817	-0.75(-3.06%)
Jul 13, 2022	23.73	24.91	23.73	24.54	10,023,332	+0.72(+3.04%)
Jul 12, 2022	23.33	23.92	23.20	23.82	9,991,518	-0.05(-0.19%)
Jul 11, 2022	23.99	24.66	23.59	23.87	9,365,501	+0.07(+0.30%)
Jul 08, 2022	24.09	24.26	23.51	23.79	9,324,281	-0.06(-0.27%)
Jul 07, 2022	23.51	24.06	23.46	23.86	10,499,545	+0.96(+4.19%)
Jul 06, 2022	22.79	23.62	22.10	22.90	15,060,276	-0.25(-1.09%)
Jul 05, 2022	23.24	23.58	22.45	23.15	16,111,012	-0.66(-2.77%)
Jul 01, 2022	23.58	23.85	22.98	23.81	10,557,094	+0.49(+2.09%)
Jun 30, 2022	23.59	24.35	23.06	23.32	13,321,062	-0.83(-3.44%)
Jun 29, 2022	25.49	25.66	23.93	24.16	8,774,210	-0.89(-3.54%)
Jun 28, 2022	24.81	25.17	24.44	25.04	11,359,489	+0.60(+2.44%)
Jun 27, 2022	24.05	24.70	23.67	24.45	13,482,875	+0.61(+2.58%)
Jun 24, 2022	23.50	24.49	23.42	23.83	26,441,918	+0.41(+1.74%)
Jun 23, 2022	24.46	24.64	22.94	23.42	16,453,834	-1.02(-4.18%)
Jun 22, 2022	23.65	24.96	23.61	24.45	19,962,548	-0.49(-1.96%)
Jun 21, 2022	24.53	25.14	24.16	24.93	19,581,944	+0.93(+3.88%)
Jun 17, 2022	25.75	25.82	23.90	24.00	48,676,912	-1.89(-7.30%)
Jun 16, 2022	27.16	27.28	25.72	25.89	20,642,046	-1.84(-6.65%)
Jun 15, 2022	28.27	28.70	27.20	27.74	16,226,344	-0.40(-1.41%)
Jun 14, 2022	30.03	30.10	27.81	28.14	17,472,262	-1.31(-4.45%)
Jun 13, 2022	30.26	30.34	28.81	29.45	11,920,032	-1.58(-5.10%)
Jun 10, 2022	31.16	31.77	30.64	31.03	8,358,674	-0.59(-1.86%)
Jun 09, 2022	32.09	32.20	31.35	31.62	12,429,134	-0.74(-2.29%)
Jun 08, 2022	32.78	33.05	32.00	32.36	8,611,056	-0.30(-0.91%)
Jun 07, 2022	32.27	32.68	31.81	32.66	11,169,886	+0.14(+0.45%)
Jun 06, 2022	32.33	32.61	32.01	32.51	8,803,027	+0.70(+2.19%)
Jun 03, 2022	31.62	31.88	31.28	31.82	6,431,817	+0.18(+0.57%)
Jun 02, 2022	31.71	32.13	31.29	31.64	8,383,316	-0.19(-0.60%)
Jun 01, 2022	31.54	32.62	30.90	31.82	12,393,111	+0.78(+2.50%)
May 31, 2022	32.61	32.96	30.86	31.05	24,454,384	-1.08(-3.35%)
May 27, 2022	30.97	32.13	30.93	32.12	9,303,336	+0.79(+2.51%)
May 26, 2022	31.06	32.35	30.95	31.34	12,393,490	+0.64(+2.09%)
May 25, 2022	29.79	30.84	29.79	30.69	13,976,436	+1.21(+4.11%)
May 24, 2022	28.89	29.75	28.71	29.48	10,184,844	+0.21(+0.71%)
May 23, 2022	28.11	29.30	28.05	29.27	10,276,972	+1.52(+5.47%)
May 20, 2022	27.84	28.30	27.33	27.76	10,017,980	+0.24(+0.89%)
May 19, 2022	27.26	28.04	27.21	27.51	8,751,831	-0.24(-0.88%)
May 18, 2022	28.33	28.37	27.29	27.76	9,462,584	-0.33(-1.16%)
May 17, 2022	28.26	28.97	27.79	28.08	10,512,597	+0.44(+1.60%)
May 16, 2022	27.04	27.97	27.01	27.64	8,768,265	+0.71(+2.62%)
May 13, 2022	26.83	27.45	26.67	26.93	8,428,454	+0.64(+2.44%)
May 12, 2022	26.06	26.46	25.49	26.29	9,623,699	+0.08(+0.31%)
May 11, 2022	26.71	27.51	26.17	26.21	12,469,931	-0.04(-0.14%)
May 10, 2022	26.83	27.01	25.61	26.24	11,506,680	+0.27(+1.02%)
May 09, 2022	28.03	28.16	25.69	25.98	12,033,126	-2.86(-9.92%)
May 06, 2022	29.11	29.15	28.02	28.84	11,949,225	+0.60(+2.13%)
May 05, 2022	29.22	29.24	27.41	28.24	9,698,907	-0.80(-2.75%)
May 04, 2022	28.69	29.06	27.41	29.04	13,389,099	+0.98(+3.51%)
May 03, 2022	27.02	28.14	26.36	28.05	16,569,970	+2.43(+9.47%)
May 02, 2022	25.20	25.72	24.95	25.62	11,195,559	+0.12(+0.45%)
Apr 29, 2022	26.00	26.31	25.40	25.51	8,139,795	-0.32(-1.23%)
Apr 28, 2022	25.65	26.04	24.86	25.83	8,151,550	+0.27(+1.04%)
Apr 27, 2022	25.40	25.94	24.75	25.56	7,743,743	+0.27(+1.05%)
Apr 26, 2022	25.77	26.54	25.27	25.30	9,716,174	-0.10(-0.38%)
Apr 25, 2022	24.88	25.54	23.84	25.39	15,309,782	-0.27(-1.04%)
Apr 22, 2022	26.21	26.55	25.33	25.66	11,424,493	-0.89(-3.37%)
Apr 21, 2022	27.67	27.80	26.40	26.55	8,566,436	-0.85(-3.10%)
Apr 20, 2022	27.15	27.48	26.76	27.41	6,401,749	+0.41(+1.51%)
Apr 19, 2022	27.10	27.32	26.41	27.00	11,344,450	-0.27(-0.97%)
Apr 18, 2022	26.58	27.84	26.35	27.26	11,037,975	+1.20(+4.59%)
Apr 14, 2022	25.87	26.25	25.46	26.07	12,580,551	+0.26(+1.00%)
Apr 13, 2022	25.69	25.92	25.13	25.81	7,117,014	+0.67(+2.68%)
Apr 12, 2022	25.56	25.93	25.10	25.14	8,010,549	-0.10(-0.39%)
Apr 11, 2022	25.36	25.61	25.00	25.23	9,007,686	-0.24(-0.94%)
Apr 08, 2022	24.08	25.55	24.03	25.47	11,508,447	+1.74(+7.32%)
Apr 07, 2022	23.88	23.99	23.24	23.74	10,760,517	+0.27(+1.13%)
Apr 06, 2022	23.81	24.11	23.20	23.47	11,047,793	+0.10(+0.42%)
Apr 05, 2022	23.66	24.12	23.36	23.37	9,327,486	-0.18(-0.75%)
Apr 04, 2022	24.27	24.37	23.23	23.55	11,772,709	-0.46(-1.92%)
Apr 01, 2022	23.95	24.36	23.74	24.01	9,092,281	+0.12(+0.48%)
Mar 31, 2022	24.07	24.64	23.90	23.90	10,239,702	-0.12(-0.48%)
Mar 30, 2022	24.73	24.94	23.92	24.01	10,703,226	-0.27(-1.09%)
Mar 29, 2022	24.45	24.58	23.88	24.28	13,015,200	-0.61(-2.46%)
Mar 28, 2022	25.26	25.34	24.75	24.89	17,323,622	-0.73(-2.84%)
Mar 25, 2022	24.02	26.12	23.77	25.62	17,126,960	+1.67(+6.96%)
Mar 24, 2022	23.17	24.06	23.00	23.95	11,668,905	+0.74(+3.21%)
Mar 23, 2022	22.92	23.51	22.92	23.21	8,529,403	+0.54(+2.38%)
Mar 22, 2022	22.38	22.72	22.26	22.66	13,405,820	+0.27(+1.19%)
Mar 21, 2022	22.66	22.86	22.16	22.40	15,252,352	+0.38(+1.73%)
Mar 18, 2022	22.01	22.32	21.90	22.02	22,363,920	+0.10(+0.44%)
Mar 17, 2022	21.32	22.08	21.03	21.92	17,405,032	+1.13(+5.41%)
Mar 16, 2022	20.40	21.02	20.27	20.80	19,711,430	+0.04(+0.17%)
Mar 15, 2022	19.67	20.96	19.48	20.76	14,697,772	+0.27(+1.30%)
Mar 14, 2022	22.05	22.19	20.12	20.49	25,897,624	-2.22(-9.75%)
Mar 11, 2022	23.31	23.31	22.46	22.71	12,036,284	-0.62(-2.66%)
Mar 10, 2022	22.51	23.51		23.33	14,066,733	+0.77(+3.42%)
Mar 09, 2022	22.73	22.80	21.87	22.56	15,931,819	-0.49(-2.11%)
Mar 08, 2022	24.64	24.70	22.73	23.05	19,405,472	-0.88(-3.67%)
Mar 07, 2022	24.18	24.75	23.22	23.92	19,403,714	+0.79(+3.41%)
Mar 04, 2022	22.20	23.32	22.18	23.13	13,165,699	+1.03(+4.65%)
Mar 03, 2022	22.17	22.39	21.53	22.11	13,395,605	-0.14(-0.62%)
Mar 02, 2022	22.15	22.48	21.73	22.25	17,590,818	+1.14(+5.38%)