Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	13.01	13.18	12.72	12.90	4,058,573	-0.18(-1.38%)
Mar 30, 2022	13.08	13.66	12.88	13.08	6,760,299	-0.03(-0.23%)
Mar 29, 2022	12.61	13.39	12.57	13.11	7,800,856	+0.65(+5.22%)
Mar 28, 2022	12.30	12.58	12.01	12.46	4,619,202	+0.33(+2.72%)
Mar 25, 2022	12.55	12.60	12.04	12.13	4,071,428	-0.53(-4.19%)
Mar 24, 2022	12.36	12.73	12.11	12.66	5,531,228	+0.47(+3.86%)
Mar 23, 2022	12.34	12.69	12.16	12.19	4,989,843	-0.33(-2.64%)
Mar 22, 2022	12.27	12.70	12.22	12.52	8,148,586	+0.35(+2.88%)
Mar 21, 2022	12.46	12.60	11.96	12.17	4,953,854	-0.32(-2.56%)
Mar 18, 2022	12.08	12.71	12.06	12.49	7,936,374	+0.43(+3.57%)
Mar 17, 2022	11.34	12.10	11.19	12.06	5,624,192	+0.53(+4.60%)
Mar 16, 2022	10.79	11.60	10.79	11.53	7,751,356	+0.88(+8.26%)
Mar 15, 2022	10.35	10.65	9.930	10.65	6,289,895	+0.35(+3.40%)
Mar 14, 2022	10.94	11.07	10.19	10.30	9,678,818	-0.73(-6.62%)
Mar 11, 2022	11.09	11.48	10.91	11.03	4,909,568	-0.42(-3.67%)
Mar 10, 2022	11.07	11.60		11.45	7,135,691	-0.01(-0.09%)
Mar 09, 2022	10.85	11.61	10.85	11.46	7,571,161	+0.57(+5.23%)
Mar 08, 2022	10.50	11.32	10.23	10.89	8,527,305	+0.24(+2.25%)
Mar 07, 2022	10.92	11.49	10.60	10.65	7,715,242	-0.13(-1.21%)
Mar 04, 2022	11.16	11.25	10.64	10.78	6,952,029	-0.40(-3.58%)
Mar 03, 2022	12.19	12.23	11.04	11.18	8,556,119	-0.97(-7.98%)
Mar 02, 2022	12.21	12.26	11.68	12.15	5,412,969	-0.05(-0.41%)
Mar 01, 2022	12.19	12.50	11.79	12.20	6,168,273	+0.00(+0.00%)
Feb 28, 2022	11.96	12.58	11.88	12.20	8,805,965	+0.26(+2.18%)
Feb 25, 2022	11.86	12.15	11.80	11.94	8,342,864	+0.08(+0.67%)
Feb 24, 2022	10.01	11.88	9.990	11.86	11,152,060	+1.34(+12.74%)
Feb 23, 2022	11.50	11.59	10.50	10.52	8,860,727	-0.79(-6.98%)
Feb 22, 2022	11.15	11.75	11.08	11.31	7,592,862	-0.35(-3.00%)
Feb 18, 2022				11.66	0	-1.10(-8.62%)
Feb 17, 2022	13.01	13.85	12.47	12.76	15,366,755	-0.14(-1.09%)
Feb 16, 2022	12.42	13.13	12.30	12.90	11,426,200	+0.24(+1.90%)
Feb 15, 2022	12.09	12.68	11.82	12.66	15,048,394	+1.01(+8.67%)
Feb 14, 2022	11.64	12.14	11.35	11.65	11,977,289	+0.09(+0.78%)
Feb 11, 2022	12.10	12.38	11.37	11.56	6,767,076	-0.66(-5.40%)
Feb 10, 2022	12.00	12.78	11.95	12.22	7,643,545	-0.41(-3.25%)
Feb 09, 2022	11.85	12.79	11.85	12.63	7,348,410	+0.89(+7.58%)
Feb 08, 2022	11.20	11.78	11.06	11.74	6,357,037	+0.50(+4.45%)
Feb 07, 2022	11.40	11.84	11.11	11.24	6,978,847	-0.10(-0.88%)
Feb 04, 2022	11.23	11.70	10.86	11.34	8,100,191	+0.26(+2.35%)
Feb 03, 2022	11.07			11.08	6,080,264	-0.33(-2.89%)
Feb 02, 2022	11.88	12.24	11.03	11.41	8,185,029	-0.56(-4.68%)
Feb 01, 2022	12.15	12.22	11.36	11.97	10,033,913	+0.16(+1.35%)
Jan 31, 2022	10.60			11.81	13,492,382	+1.36(+13.01%)
Jan 28, 2022	10.21	10.52	9.680	10.45	12,526,859	+0.27(+2.65%)
Jan 27, 2022	11.41	11.45	10.06	10.18	14,763,354	-1.02(-9.11%)
Jan 26, 2022	11.98	12.16	11.04	11.20	10,682,220	-0.26(-2.27%)
Jan 25, 2022	11.51	11.97	11.08	11.46	6,349,368	-0.48(-4.02%)
Jan 24, 2022	11.27	11.98	10.35	11.94	18,831,168	-0.08(-0.67%)
Jan 21, 2022	12.61	12.71	11.93	12.02	11,887,918	-0.69(-5.43%)
Jan 20, 2022	13.50	13.86	12.70	12.71	11,110,550	-0.72(-5.36%)
Jan 19, 2022	14.15	14.39	13.39	13.43	7,030,617	-0.68(-4.82%)
Jan 18, 2022	14.54	14.75	14.08	14.11	4,937,090	-0.77(-5.17%)
Jan 14, 2022				14.88	0	-0.12(-0.80%)
Jan 13, 2022	15.75	15.98	14.98	15.00	6,110,313	-0.76(-4.82%)
Jan 12, 2022	16.05	16.26	15.40	15.76	6,017,653	+0.00(+0.00%)
Jan 11, 2022	15.34	16.09	15.16	15.76	4,887,666	+0.17(+1.09%)
Jan 10, 2022	16.00	16.07	15.02	15.59	8,537,231	-0.65(-4.00%)
Jan 07, 2022	16.46	17.01	16.02	16.24	5,662,859	-0.09(-0.55%)
Jan 06, 2022	16.68	17.14	15.81	16.33	8,038,625	-0.50(-2.97%)
Jan 05, 2022	17.18	18.20	16.80	16.83	8,665,588	-0.55(-3.16%)
Jan 04, 2022	16.69	17.39	16.05	17.38	6,372,491	+0.67(+4.01%)
Jan 03, 2022	16.25	17.02	16.20	16.71	6,445,636	+0.98(+6.23%)
Dec 31, 2021	16.00	16.59	15.57	15.73	4,128,495	-0.43(-2.66%)
Dec 30, 2021	15.50	16.55	15.50	16.16	5,246,265	+0.47(+3.00%)
Dec 29, 2021	16.21	16.25	15.34	15.69	5,145,041	-0.59(-3.62%)
Dec 28, 2021	17.00	17.00	15.81	16.28	6,173,176	-0.75(-4.40%)
Dec 27, 2021	17.09	17.16	16.48	17.03	4,957,740	-0.19(-1.10%)
Dec 23, 2021	17.07	17.41	16.76	17.22	3,384,645	+0.13(+0.76%)
Dec 22, 2021	16.99	17.42	16.85	17.09	3,199,500	+0.03(+0.18%)
Dec 21, 2021	16.83	17.22	16.60	17.06	4,733,276	+0.49(+2.96%)
Dec 20, 2021	16.50	16.98	16.15	16.57	5,365,223	-0.47(-2.76%)
Dec 17, 2021	16.57	17.38	15.92	17.04	6,283,781	+0.27(+1.61%)
Dec 16, 2021	18.09	18.29	16.48	16.77	7,544,267	-1.20(-6.68%)
Dec 15, 2021	17.09	18.06	16.57	17.97	6,000,392	+0.62(+3.57%)
Dec 14, 2021	16.54	17.80	16.50	17.35	5,600,709	+0.14(+0.81%)
Dec 13, 2021	18.25	18.34	16.84	17.21	6,508,214	-0.62(-3.48%)
Dec 10, 2021	18.00	18.18	17.48	17.83	4,254,797	-0.03(-0.17%)
Dec 09, 2021	18.71	18.98	17.79	17.86	5,589,841	-0.94(-5.00%)
Dec 08, 2021	18.35	19.13	17.96	18.80	7,387,317	+0.46(+2.51%)
Dec 07, 2021	18.12	18.61	17.67	18.34	9,551,375	+1.06(+6.13%)
Dec 06, 2021	17.09	17.98	16.27	17.28	9,951,643	-0.34(-1.93%)
Dec 03, 2021	18.80	18.85	17.02	17.62	13,596,074	-1.37(-7.21%)
Dec 02, 2021	19.69	20.24	18.37	18.99	11,553,530	-0.78(-3.95%)
Dec 01, 2021	22.03	22.64	19.74	19.77	13,042,760	-1.62(-7.57%)
Nov 30, 2021	21.99	22.53	20.69	21.39	10,269,820	-0.69(-3.12%)
Nov 29, 2021	20.26	22.19	20.08	22.08	12,495,417	+2.29(+11.57%)
Nov 26, 2021	19.50	20.12	19.29	19.79	5,300,213	-0.59(-2.89%)
Nov 24, 2021	19.95	20.86	19.46	20.38	5,941,575	+0.28(+1.39%)
Nov 23, 2021	21.26	21.33	19.14	20.10	13,419,671	-1.19(-5.59%)
Nov 22, 2021	21.30	22.50	20.78	21.29	11,053,972	+0.01(+0.05%)
Nov 19, 2021	20.22	21.85	20.12	21.28	13,475,407	+1.19(+5.92%)
Nov 18, 2021	21.51	20.38	19.31	20.09	18,476,170	-1.32(-6.17%)
Nov 17, 2021	22.89	23.66	21.05	21.41	24,640,526	-2.27(-9.59%)
Nov 16, 2021	22.20	23.75	20.89	23.68	21,189,698	+2.09(+9.68%)
Nov 15, 2021	21.24	21.80	20.35	21.59	10,992,342	+0.43(+2.03%)
Nov 12, 2021	21.23	21.32	20.52	21.16	8,175,102	+0.21(+1.00%)
Nov 11, 2021	19.22	22.23	19.18	20.95	26,469,398	+0.85(+4.23%)
Nov 10, 2021	19.76			20.10	13,425,882	+0.18(+0.90%)
Nov 09, 2021	20.04	20.27	18.86	19.92	15,627,607	+0.84(+4.40%)
Nov 08, 2021	19.24	19.74	18.58	19.08	16,609,284	+0.07(+0.37%)
Nov 05, 2021	17.64	19.10	17.19	19.01	15,291,541	+1.40(+7.95%)
Nov 04, 2021	17.38	17.90	16.60	17.61	10,508,701	-0.45(-2.49%)
Nov 03, 2021	17.67	18.52	17.24	18.06	12,689,356	+0.33(+1.86%)
Nov 02, 2021	17.85	17.85	16.85	17.73	11,081,990	+0.23(+1.31%)
Nov 01, 2021	16.60	17.61	16.85	17.50	16,185,332	+1.45(+9.03%)
Oct 29, 2021	16.20	16.40	15.51	16.05	13,566,515	+0.27(+1.71%)
Oct 28, 2021	14.70	16.85	14.68	15.78	30,437,070	+1.24(+8.53%)
Oct 27, 2021	14.85	15.26	14.48	14.54	4,566,465	-0.26(-1.76%)
Oct 26, 2021	14.95			14.80	10,498,726	-0.04(-0.27%)
Oct 25, 2021	13.93	15.03	13.83	14.84	7,948,519	+0.99(+7.15%)
Oct 22, 2021	14.33	14.33	13.60	13.85	6,509,895	-0.53(-3.69%)
Oct 21, 2021	14.30	14.61	14.22	14.38	3,945,042	+0.05(+0.35%)
Oct 20, 2021	14.65	14.75	14.20	14.33	4,653,539	-0.32(-2.18%)
Oct 19, 2021	14.60	14.87	14.41	14.65	5,001,330	+0.19(+1.31%)
Oct 18, 2021	14.08	14.60	13.97	14.46	4,318,563	+0.31(+2.19%)
Oct 15, 2021	14.60	14.67	14.14	14.15	3,279,941	-0.30(-2.08%)
Oct 14, 2021	14.56	14.59	14.05	14.45	4,151,988	-0.04(-0.28%)
Oct 13, 2021	14.18	14.61	14.08	14.49	4,671,439	+0.35(+2.48%)
Oct 12, 2021	13.67	14.19	13.66	14.14	5,137,278	+0.52(+3.82%)
Oct 11, 2021	13.54	14.03	13.46	13.62	3,745,547	+0.07(+0.52%)
Oct 08, 2021	14.01	14.08	13.53	13.55	5,185,787	-0.41(-2.94%)
Oct 07, 2021	13.99	14.40	13.90	13.96	4,015,178	+0.07(+0.50%)
Oct 06, 2021	13.97	14.16	13.85	13.89	2,971,139	-0.16(-1.14%)
Oct 05, 2021	14.10	14.37	13.77	14.05	4,911,696	+0.00(+0.00%)
Oct 04, 2021	14.94	14.95	13.86	14.05	6,529,653	-0.79(-5.32%)
Oct 01, 2021	14.81	15.06	14.45	14.84	6,433,701	+0.19(+1.30%)
Sep 30, 2021	14.70	14.88	14.32	14.65	5,663,261	-0.04(-0.27%)
Sep 29, 2021	15.22	15.60	14.50	14.69	8,004,645	-0.43(-2.84%)
Sep 28, 2021	15.73	15.81	14.97	15.12	8,209,870	-0.67(-4.24%)
Sep 27, 2021	14.96	15.95	14.88	15.79	10,619,978	+0.82(+5.48%)
Sep 24, 2021	14.41	15.29	14.40	14.97	9,228,346	+0.44(+3.03%)
Sep 23, 2021	14.19	14.79	14.04	14.53	15,281,312	+0.87(+6.37%)
Sep 22, 2021	13.39	13.72	13.36	13.66	5,199,099	+0.29(+2.17%)
Sep 21, 2021	13.35	13.77	13.12	13.37	6,423,004	+0.07(+0.53%)
Sep 20, 2021	12.84	13.40	12.77	13.30	7,462,290	-0.20(-1.48%)
Sep 17, 2021	12.70	13.50	12.61	13.50	11,508,273	+0.89(+7.06%)
Sep 16, 2021	12.75	12.96	12.14	12.61	17,900,086	-0.60(-4.54%)
Sep 15, 2021	13.20	13.28	13.05	13.21	3,720,777	-0.04(-0.30%)
Sep 14, 2021	13.68	13.86	12.96	13.25	7,886,399	-0.35(-2.57%)
Sep 13, 2021	13.73	13.75	13.15	13.60	6,100,069	+0.04(+0.29%)
Sep 10, 2021	13.99	14.09	13.51	13.56	5,433,270	-0.41(-2.93%)
Sep 09, 2021	13.77	14.06	13.62	13.97	4,501,985	+0.14(+1.01%)
Sep 08, 2021	14.10	14.19	13.58	13.83	5,868,279	-0.29(-2.05%)
Sep 07, 2021	14.12	14.47	14.05	14.12	4,693,592	+0.11(+0.79%)
Sep 03, 2021	14.13	14.13	13.78	14.01	5,275,060	-0.14(-0.99%)
Sep 02, 2021	14.30	14.40	14.08	14.15	4,424,635	-0.16(-1.12%)
Sep 01, 2021	13.87	14.59	13.73	14.31	8,120,351	+0.36(+2.58%)
Aug 31, 2021	13.75	14.07	13.73	13.95	5,422,569	+0.22(+1.60%)
Aug 30, 2021	14.00	14.08	13.44	13.73	5,845,633	-0.31(-2.21%)
Aug 27, 2021	13.90	14.13	13.73	14.04	6,754,989	+0.29(+2.11%)
Aug 26, 2021	14.05	14.49	13.68	13.75	7,995,939	-0.31(-2.20%)
Aug 25, 2021	14.16	14.26	13.77	14.06	5,239,615	-0.20(-1.40%)
Aug 24, 2021	13.86	14.29	13.72	14.26	6,504,517	+0.48(+3.48%)
Aug 23, 2021	13.50	13.96	13.37	13.78	7,482,062	+0.49(+3.69%)
Aug 20, 2021	13.27	13.65	13.16	13.29	8,643,330	+0.10(+0.76%)
Aug 19, 2021	14.05	14.37	13.11	13.19	14,928,309	-1.03(-7.24%)
Aug 18, 2021	14.00	14.75	13.90	14.22	8,085,023	+0.22(+1.57%)
Aug 17, 2021	14.02	14.35	13.66	14.00	11,284,229	-0.13(-0.92%)
Aug 16, 2021	14.38	14.51	13.45	14.13	15,478,791	-0.27(-1.87%)
Aug 13, 2021	15.04	15.16	14.07	14.40	26,868,690	-0.75(-4.95%)
Aug 12, 2021	17.00	17.52	14.98	15.15	36,759,680	-3.14(-17.17%)
Aug 11, 2021	18.40	18.50	17.70	18.29	11,662,545	+0.02(+0.11%)
Aug 10, 2021	18.15	19.48	17.25	18.27	50,740,220	+3.24(+21.56%)
Aug 09, 2021	14.46	15.07	13.96	15.03	10,600,493	+0.57(+3.94%)
Aug 06, 2021	15.56	15.66	14.33	14.46	10,691,612	-1.07(-6.89%)
Aug 05, 2021	14.83	15.64	14.71	15.53	5,426,188	+0.76(+5.15%)
Aug 04, 2021	14.82	15.33	14.48	14.77	5,664,177	-0.03(-0.20%)
Aug 03, 2021	15.90	15.93	14.77	14.80	7,307,066	-1.16(-7.27%)
Aug 02, 2021	16.20	16.42	15.85	15.96	2,807,026	-0.16(-0.99%)
Jul 30, 2021	16.49	16.90	15.96	16.12	3,636,423	-0.39(-2.36%)
Jul 29, 2021	16.75	17.04	16.48	16.51	3,536,577	-0.12(-0.72%)
Jul 28, 2021	15.99	16.73	15.98	16.63	2,716,591	+0.74(+4.66%)
Jul 27, 2021	16.15	16.28	15.57	15.89	5,039,979	-0.41(-2.52%)
Jul 26, 2021	15.77	16.66	15.71	16.30	3,807,834	+0.38(+2.39%)
Jul 23, 2021	15.68	16.20	15.46	15.92	4,659,901	-0.18(-1.12%)
Jul 22, 2021	16.82	16.84	15.95	16.10	2,847,817	-0.29(-1.77%)
Jul 21, 2021	15.96	16.54	15.95	16.39	3,427,528	+0.45(+2.82%)
Jul 20, 2021	15.32	16.06	15.09	15.94	4,410,105	+0.78(+5.15%)
Jul 19, 2021	14.81	15.49	14.48	15.16	6,551,427	-0.16(-1.04%)
Jul 16, 2021	15.50	15.75	15.11	15.32	4,013,996	-0.22(-1.42%)
Jul 15, 2021	15.38	16.08	15.03	15.54	7,041,148	+0.16(+1.04%)
Jul 14, 2021	16.21	16.40	15.31	15.38	7,108,239	-0.99(-6.05%)
Jul 13, 2021	17.00	17.04	16.34	16.37	3,640,503	-0.69(-4.04%)
Jul 12, 2021	17.17	17.17	16.48	17.06	3,900,905	+0.16(+0.95%)
Jul 09, 2021	17.10	17.23	16.68	16.90	6,093,843	-0.11(-0.65%)
Jul 08, 2021	16.01	17.21	15.84	17.01	6,828,938	+0.12(+0.71%)
Jul 07, 2021	17.85	17.94	16.59	16.89	7,374,852	-1.08(-6.01%)
Jul 06, 2021	17.91	18.54	17.60	17.97	4,543,739	+0.04(+0.22%)
Jul 02, 2021	18.25	18.46	17.69	17.93	5,672,605	-0.49(-2.66%)
Jul 01, 2021	19.30	19.31	18.12	18.42	6,964,212	-0.86(-4.46%)
Jun 30, 2021	19.08	19.92	18.59	19.28	6,910,500	+0.08(+0.42%)
Jun 29, 2021	20.07	20.21	19.15	19.20	7,094,153	-0.87(-4.33%)
Jun 28, 2021	19.31	20.61	19.26	20.07	10,087,078	+0.77(+3.99%)
Jun 25, 2021	19.21	20.03	18.81	19.30	33,241,360	+0.26(+1.37%)
Jun 24, 2021	19.05	19.70	18.92	19.04	11,080,309	-0.23(-1.19%)
Jun 23, 2021	17.85	19.41	17.80	19.27	12,154,457	+1.62(+9.18%)
Jun 22, 2021	17.45	17.99	17.11	17.65	6,483,972	+0.14(+0.80%)
Jun 21, 2021	17.50	17.86	16.86	17.51	6,690,010	-0.14(-0.79%)
Jun 18, 2021	18.30	18.60	17.32	17.65	9,262,484	-0.68(-3.71%)
Jun 17, 2021	17.84	18.95	17.74	18.33	11,259,522	+0.59(+3.33%)
Jun 16, 2021	16.98	17.97	16.74	17.74	8,946,925	+0.71(+4.17%)
Jun 15, 2021	18.02	18.29	16.56	17.03	13,089,351	-1.32(-7.19%)
Jun 14, 2021	18.56	18.80	18.01	18.35	7,500,350	-0.29(-1.56%)
Jun 11, 2021	17.69	18.91	17.61	18.64	10,672,606	+1.04(+5.91%)
Jun 10, 2021	18.12	18.50	17.43	17.60	14,429,157	-1.07(-5.73%)
Jun 09, 2021	19.03	19.39	18.01	18.67	19,766,372	+0.60(+3.32%)
Jun 08, 2021	17.50	18.19	16.91	18.07	16,819,102	+0.67(+3.85%)
Jun 07, 2021	16.11	17.45	15.82	17.40	15,879,080	+1.48(+9.30%)
Jun 04, 2021	15.93	16.06	15.26	15.92	10,344,875	+0.01(+0.06%)
Jun 03, 2021	14.61	16.36	14.47	15.91	26,383,652	+1.22(+8.30%)
Jun 02, 2021	13.31	14.80	13.25	14.69	16,703,112	+1.29(+9.63%)
Jun 01, 2021	13.43	13.68	12.92	13.40	9,316,995	+0.14(+1.06%)
May 28, 2021	13.60	13.85	13.16	13.26	9,611,933	-0.35(-2.57%)
May 27, 2021	12.90	13.62	12.83	13.61	13,573,555	+0.63(+4.85%)
May 26, 2021	12.50	13.27	12.47	12.98	12,024,557	+0.47(+3.76%)
May 25, 2021	12.61	12.98	12.27	12.51	8,769,529	-0.03(-0.24%)
May 24, 2021	12.26	12.73	11.94	12.54	11,162,880	+0.07(+0.56%)
May 21, 2021	12.25	12.59	12.15	12.47	10,630,589	+0.14(+1.14%)
May 20, 2021	13.09	13.10	11.93	12.33	17,529,198	-0.17(-1.36%)
May 19, 2021	11.72	12.55	11.45	12.50	18,545,216	+0.30(+2.46%)
May 18, 2021	11.28	12.65	11.04	12.20	30,863,472	+0.98(+8.73%)
May 17, 2021	10.53	11.38	10.44	11.22	25,589,892	+0.72(+6.86%)
May 14, 2021	11.65	11.79	10.14	10.50	39,982,264	+0.55(+5.53%)
May 13, 2021	10.35	10.61	9.752	9.950	12,650,321	-0.34(-3.30%)
May 12, 2021	10.50	10.81	10.15	10.29	8,416,306	-0.40(-3.74%)
May 11, 2021	9.730	10.81	9.610	10.69	14,896,988	+0.43(+4.19%)
May 10, 2021	11.19	11.19	10.15	10.26	19,410,840	-1.02(-9.04%)
May 07, 2021	11.36	11.64	10.88	11.28	11,114,379	-0.02(-0.18%)
May 06, 2021	11.21	11.60	11.06	11.30	12,583,611	-0.07(-0.62%)
May 05, 2021	11.80	12.02	11.30	11.37	10,202,457	-0.61(-5.09%)
May 04, 2021	12.05	12.08	11.46	11.98	14,332,010	-0.31(-2.52%)
May 03, 2021	13.01	13.04	12.16	12.29	16,944,632	-0.83(-6.33%)
Apr 30, 2021	13.58	13.72	13.09	13.12	8,443,600	-0.61(-4.44%)
Apr 29, 2021	13.82	13.96	13.33	13.73	8,112,674	-0.10(-0.72%)
Apr 28, 2021	13.77	13.92	13.49	13.83	7,988,713	+0.00(+0.00%)
Apr 27, 2021	14.32	14.38	13.78	13.83	11,570,578	-0.53(-3.69%)
Apr 26, 2021	14.13	14.45	13.35	14.36	15,467,271	+0.35(+2.50%)
Apr 23, 2021	13.66	14.37	13.55	14.01	12,140,700	+0.23(+1.67%)
Apr 22, 2021	13.84	14.67	13.22	13.78	46,024,256	-1.37(-9.04%)
Apr 21, 2021	13.48	15.28	12.97	15.15	58,670,592	+2.22(+17.17%)
Apr 20, 2021	13.77	14.59	12.62	12.93	82,855,904	+0.56(+4.53%)
Apr 19, 2021	13.01	13.17	12.23	12.37	12,495,374	-0.76(-5.79%)
Apr 16, 2021	13.40	13.65	12.83	13.13	12,483,900	-0.42(-3.10%)
Apr 15, 2021	14.32	14.39	13.28	13.55	13,140,031	-0.67(-4.71%)
Apr 14, 2021	14.78	14.83	14.17	14.22	8,375,351	-0.42(-2.87%)
Apr 13, 2021	14.68	15.03	14.22	14.64	8,989,402	-0.07(-0.48%)
Apr 12, 2021	15.25	15.32	14.50	14.71	11,042,484	-0.69(-4.48%)
Apr 09, 2021	15.75	15.81	15.14	15.40	9,967,100	-0.52(-3.27%)
Apr 08, 2021	16.20	16.25	15.82	15.92	7,856,077	-0.10(-0.62%)
Apr 07, 2021	16.20	16.84	15.88	16.02	7,705,780	-0.37(-2.26%)
Apr 06, 2021	16.34	17.04	15.94	16.39	12,603,597	-0.08(-0.49%)
Apr 05, 2021	17.05	17.38	16.07	16.47	9,369,480	-0.43(-2.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Fisker Inc (NY: FSR )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Fisker Inc (NY: FSR )

Historical Prices

Sections

Services

Sweetwater Reporter