Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	94.68	98.85	93.90	98.27	4,292,746	+3.44(+3.63%)
Feb 25, 2022	92.82	94.91	92.07	94.83	2,352,150	+2.20(+2.37%)
Feb 24, 2022	94.15	94.33	89.63	92.63	5,468,758	+1.28(+1.41%)
Feb 23, 2022	92.22	93.48	90.56	91.35	2,357,634	+0.07(+0.07%)
Feb 22, 2022	94.09	94.71	89.49	91.28	4,069,349	+0.00(+0.00%)
Feb 18, 2022				91.28	0	-0.32(-0.35%)
Feb 17, 2022	91.07	92.11	89.62	91.60	2,368,472	-0.06(-0.06%)
Feb 16, 2022	91.55	93.40	90.74	91.66	2,511,898	+1.04(+1.15%)
Feb 15, 2022	87.71	91.09	86.63	90.62	3,425,579	-1.50(-1.63%)
Feb 14, 2022	93.66	93.69	91.09	92.12	2,902,572	-1.43(-1.53%)
Feb 11, 2022	90.99	93.98	90.44	93.55	2,889,356	+3.70(+4.11%)
Feb 10, 2022	89.71	92.28	89.04	89.85	2,227,984	-0.88(-0.98%)
Feb 09, 2022	90.66	92.62	90.21	90.74	2,331,462	+0.00(+0.00%)
Feb 08, 2022	92.42	92.98	89.83	90.74	2,316,292	-1.87(-2.02%)
Feb 07, 2022	92.95	93.84	91.12	92.60	3,221,788	-0.39(-0.42%)
Feb 04, 2022	90.33	94.09	90.33	92.99	4,150,180	+3.53(+3.95%)
Feb 03, 2022	89.06	90.41		89.46	2,951,885	-1.07(-1.18%)
Feb 02, 2022	90.98	91.25	88.98	90.53	2,519,467	-0.39(-0.43%)
Feb 01, 2022	88.67	92.48	87.79	90.92	3,863,984	+1.18(+1.31%)
Jan 31, 2022	88.27	90.56		89.75	3,177,833	+1.25(+1.42%)
Jan 28, 2022	87.43	89.89	86.25	88.49	5,911,808	+1.28(+1.47%)
Jan 27, 2022	86.55	88.26	84.04	87.21	5,109,691	+1.89(+2.21%)
Jan 26, 2022	91.89	91.98	84.78	85.32	5,318,872	-3.66(-4.11%)
Jan 25, 2022	86.46	89.54	83.14	88.98	4,690,384	+2.68(+3.11%)
Jan 24, 2022	82.54	86.98	81.26	86.29	4,451,262	+1.02(+1.20%)
Jan 21, 2022	86.04	86.45	83.09	85.27	3,860,340	-1.24(-1.44%)
Jan 20, 2022	87.81	90.48	86.15	86.52	4,625,731	-2.20(-2.48%)
Jan 19, 2022	90.44	90.95	87.81	88.72	2,649,674	-0.92(-1.03%)
Jan 18, 2022	91.69	91.90	87.74	89.64	2,699,433	+0.39(+0.44%)
Jan 14, 2022				89.25	0	+1.14(+1.29%)
Jan 13, 2022	89.03	90.80	87.88	88.11	3,076,170	-0.94(-1.06%)
Jan 12, 2022	88.47	89.49	87.53	89.06	2,544,696	+1.50(+1.71%)
Jan 11, 2022	84.14	88.15	82.75	87.56	2,924,564	+4.76(+5.74%)
Jan 10, 2022	83.92	84.21	80.82	82.80	2,795,831	-1.43(-1.70%)
Jan 07, 2022	83.62	84.95	82.68	84.23	2,668,211	+1.33(+1.61%)
Jan 06, 2022	81.88	83.84	80.83	82.90	3,186,639	+4.30(+5.47%)
Jan 05, 2022	80.03	81.15	78.28	78.60	3,072,843	-0.32(-0.41%)
Jan 04, 2022	76.16	79.70	76.05	78.92	3,035,313	+4.25(+5.69%)
Jan 03, 2022	71.86	74.76	71.60	74.67	1,422,162	+2.68(+3.73%)
Dec 31, 2021	71.57	72.50	71.39	71.99	979,263	+0.07(+0.09%)
Dec 30, 2021	72.88	73.70	71.68	71.92	1,045,273	-0.69(-0.95%)
Dec 29, 2021	72.88	73.83	72.29	72.61	806,421	-0.59(-0.81%)
Dec 28, 2021	73.89	74.42	72.84	73.20	850,463	-0.32(-0.44%)
Dec 27, 2021	71.27	73.57	70.38	73.53	1,434,409	+2.06(+2.88%)
Dec 23, 2021	72.44	73.15	71.44	71.46	1,250,954	-0.60(-0.84%)
Dec 22, 2021	72.07	72.99	71.09	72.07	1,546,743	-0.38(-0.52%)
Dec 21, 2021	70.35	72.77	70.06	72.45	2,501,091	+3.23(+4.66%)
Dec 20, 2021	67.81	69.32	66.44	69.22	2,346,147	-0.43(-0.61%)
Dec 17, 2021	73.20	73.30	69.37	69.65	5,437,925	-3.90(-5.30%)
Dec 16, 2021	74.20	76.40	73.49	73.55	1,840,467	+0.23(+0.32%)
Dec 15, 2021	73.83	74.02	71.10	73.31	2,061,117	-0.77(-1.04%)
Dec 14, 2021	74.04	74.93	73.06	74.08	2,213,987	-0.61(-0.82%)
Dec 13, 2021	75.25	75.60	73.64	74.69	1,705,006	-2.04(-2.65%)
Dec 10, 2021	77.31	77.48	75.16	76.73	1,528,355	+0.40(+0.52%)
Dec 09, 2021	76.96	77.64	75.82	76.33	1,887,131	-1.75(-2.25%)
Dec 08, 2021	78.06	79.07	77.72	78.08	1,717,893	+0.57(+0.74%)
Dec 07, 2021	76.51	79.74	76.38	77.51	2,198,508	+2.72(+3.64%)
Dec 06, 2021	75.52	76.00	73.86	74.79	2,371,117	+1.24(+1.69%)
Dec 03, 2021	76.19	76.37	72.89	73.55	1,907,162	-1.22(-1.63%)
Dec 02, 2021	70.50	75.33	68.88	74.77	2,270,361	+4.15(+5.87%)
Dec 01, 2021	74.50	75.86	70.49	70.62	2,929,429	-1.61(-2.23%)
Nov 30, 2021	71.79	74.22	71.53	72.23	4,088,165	-1.50(-2.04%)
Nov 29, 2021	76.03	76.63	73.49	73.73	2,040,980	+0.03(+0.04%)
Nov 26, 2021	74.36	75.30	72.11	73.70	2,647,344	-5.44(-6.87%)
Nov 24, 2021	78.16	80.43	78.16	79.14	1,111,299	+0.07(+0.09%)
Nov 23, 2021	76.80	79.68	76.58	79.07	1,937,774	+3.85(+5.12%)
Nov 22, 2021	73.79	76.96	73.50	75.23	1,713,579	+1.49(+2.02%)
Nov 19, 2021	76.19	76.52	73.05	73.73	2,613,620	-4.53(-5.78%)
Nov 18, 2021	77.16	79.09	78.21	78.26	1,588,676	+0.82(+1.06%)
Nov 17, 2021	77.89	79.70	77.06	77.44	1,755,240	-1.40(-1.77%)
Nov 16, 2021	79.98	80.45	77.90	78.83	1,201,432	-0.94(-1.18%)
Nov 15, 2021	79.44	80.78	78.39	79.77	1,340,569	+0.12(+0.15%)
Nov 12, 2021	78.38	79.75	78.08	79.66	1,601,978	+0.83(+1.06%)
Nov 11, 2021	79.43	80.31	78.78	78.82	960,884	-0.47(-0.59%)
Nov 10, 2021	82.81			79.29	1,641,847	-4.36(-5.21%)
Nov 09, 2021	83.38	84.23	82.04	83.65	1,188,952	-0.11(-0.13%)
Nov 08, 2021	81.13	84.16	80.62	83.76	2,080,038	+3.74(+4.68%)
Nov 05, 2021	80.96	80.96	79.43	80.01	1,832,074	+0.41(+0.51%)
Nov 04, 2021	80.79	81.23	78.69	79.61	1,598,211	+0.49(+0.62%)
Nov 03, 2021	78.53	79.94	77.90	79.11	2,313,199	-0.66(-0.83%)
Nov 02, 2021	81.27	81.74	79.56	79.77	1,631,414	-2.22(-2.71%)
Nov 01, 2021	81.30	82.57	80.99	81.99	1,544,229	+1.96(+2.45%)
Oct 29, 2021	81.12	81.77	79.12	80.03	2,053,671	-1.04(-1.28%)
Oct 28, 2021	81.56	82.81	79.94	81.07	2,316,483	-1.01(-1.23%)
Oct 27, 2021	83.33	86.89	82.01	82.08	2,773,086	-4.35(-5.04%)
Oct 26, 2021	86.00			86.43	1,644,002	+0.65(+0.76%)
Oct 25, 2021	86.99	88.21	85.67	85.78	1,970,901	-0.14(-0.16%)
Oct 22, 2021	85.66	86.67	84.27	85.92	2,006,161	+1.10(+1.29%)
Oct 21, 2021	86.36	86.94	84.28	84.82	2,146,150	-1.99(-2.29%)
Oct 20, 2021	86.27	87.05	85.64	86.81	2,664,718	-0.52(-0.60%)
Oct 19, 2021	86.82	87.75	85.90	87.33	2,059,075	+0.92(+1.07%)
Oct 18, 2021	88.27	89.19	85.04	86.41	2,040,160	-0.97(-1.11%)
Oct 15, 2021	88.33	89.03	87.20	87.38	2,413,762	+0.20(+0.23%)
Oct 14, 2021	87.37	88.11	86.07	87.18	1,533,370	+0.68(+0.78%)
Oct 13, 2021	85.58	87.42	84.80	86.50	1,831,439	-0.79(-0.90%)
Oct 12, 2021	86.89	89.89	86.79	87.28	2,583,743	+0.19(+0.22%)
Oct 11, 2021	88.05	89.57	85.91	87.09	3,050,133	+0.68(+0.79%)
Oct 08, 2021	82.02	86.60	81.55	86.41	2,580,792	+5.37(+6.63%)
Oct 07, 2021	80.82	81.43	79.79	81.04	3,186,526	+0.71(+0.88%)
Oct 06, 2021	79.88	81.20	78.64	80.33	3,147,986	-1.19(-1.46%)
Oct 05, 2021	81.16	82.37	80.18	81.53	2,864,363	+1.29(+1.61%)
Oct 04, 2021	80.05	81.46	79.16	80.24	2,899,691	+1.59(+2.02%)
Oct 01, 2021	76.21	78.97	76.12	78.65	2,066,546	+2.94(+3.88%)
Sep 30, 2021	75.96	76.44	74.49	75.71	2,528,664	-0.24(-0.32%)
Sep 29, 2021	75.86	76.41	74.91	75.95	2,362,667	-0.29(-0.38%)
Sep 28, 2021	77.89	78.36	75.39	76.24	2,353,262	-0.45(-0.58%)
Sep 27, 2021	75.17	77.00	74.86	76.69	2,810,486	+3.66(+5.02%)
Sep 24, 2021	71.75	73.63	71.46	73.03	2,097,903	+0.62(+0.86%)
Sep 23, 2021	69.08	72.79	68.82	72.41	2,929,096	+3.76(+5.48%)
Sep 22, 2021	66.55	69.02	66.55	68.64	2,953,258	+3.40(+5.21%)
Sep 21, 2021	66.67	67.04	64.19	65.24	2,159,205	-0.28(-0.43%)
Sep 20, 2021	66.76	66.86	64.17	65.52	3,320,409	-3.63(-5.24%)
Sep 17, 2021	70.24	71.07	68.64	69.15	4,052,195	-0.79(-1.14%)
Sep 16, 2021	69.98	70.63	68.95	69.94	2,636,497	-0.47(-0.67%)
Sep 15, 2021	68.17	70.59	68.17	70.42	3,171,616	+3.63(+5.43%)
Sep 14, 2021	69.81	69.86	66.53	66.79	1,822,636	-2.16(-3.13%)
Sep 13, 2021	66.64	69.07	66.37	68.95	2,855,270	+3.50(+5.34%)
Sep 10, 2021	67.49	67.61	65.40	65.46	1,396,942	-0.78(-1.18%)
Sep 09, 2021	65.90	68.00	65.33	66.24	2,174,036	-0.10(-0.15%)
Sep 08, 2021	68.33	68.55	66.31	66.34	1,490,831	-1.38(-2.04%)
Sep 07, 2021	67.09	68.30	66.63	67.72	1,417,849	+0.19(+0.29%)
Sep 03, 2021	68.23	69.24	67.20	67.52	1,438,180	-1.31(-1.91%)
Sep 02, 2021	67.81	69.93	67.50	68.84	2,696,697	+2.38(+3.58%)
Sep 01, 2021	66.33	66.72	65.56	66.46	2,236,082	+0.06(+0.09%)
Aug 31, 2021	66.38	67.19	65.82	66.40	2,030,581	-0.32(-0.48%)
Aug 30, 2021	67.71	67.98	66.67	66.72	1,248,648	-0.74(-1.10%)
Aug 27, 2021	65.99	68.16	65.99	67.47	1,288,039	+2.37(+3.63%)
Aug 26, 2021	66.51	66.98	65.09	65.10	1,555,339	-1.87(-2.80%)
Aug 25, 2021	66.01	67.27	65.20	66.97	1,996,143	+1.11(+1.69%)
Aug 24, 2021	65.32	65.93	64.03	65.86	3,060,356	+1.39(+2.16%)
Aug 23, 2021	63.94	65.36	63.93	64.47	2,550,034	+2.35(+3.78%)
Aug 20, 2021	60.92	62.88	60.64	62.13	2,716,806	+0.71(+1.15%)
Aug 19, 2021	61.00	61.90	59.82	61.42	2,988,758	-1.11(-1.78%)
Aug 18, 2021	64.21	64.59	62.47	62.53	1,753,384	-1.60(-2.50%)
Aug 17, 2021	64.71	65.45	63.75	64.13	1,902,864	-1.02(-1.57%)
Aug 16, 2021	66.36	66.39	65.07	65.16	2,221,682	-2.40(-3.55%)
Aug 13, 2021	69.51	69.51	67.52	67.55	1,749,261	-1.98(-2.85%)
Aug 12, 2021	70.41	70.97	68.98	69.53	1,458,202	-0.76(-1.09%)
Aug 11, 2021	69.45	70.46	68.65	70.30	1,944,721	+0.16(+0.23%)
Aug 10, 2021	69.80	70.17	69.27	70.13	2,395,957	+0.94(+1.35%)
Aug 09, 2021	69.33	70.17	68.94	69.20	1,843,151	-1.45(-2.05%)
Aug 06, 2021	71.64	71.93	70.22	70.64	1,622,747	-0.06(-0.08%)
Aug 05, 2021	70.17	71.76	69.67	70.70	1,619,895	+1.28(+1.85%)
Aug 04, 2021	70.89	71.77	69.13	69.42	1,982,459	-3.00(-4.15%)
Aug 03, 2021	71.00	72.53	70.07	72.42	2,383,439	+1.16(+1.63%)
Aug 02, 2021	74.17	75.26	71.20	71.26	2,087,581	-2.57(-3.48%)
Jul 30, 2021	74.69	74.97	72.82	73.83	1,663,401	-1.18(-1.57%)
Jul 29, 2021	76.01	76.46	74.61	75.01	1,940,176	+0.16(+0.22%)
Jul 28, 2021	71.85	75.61	71.33	74.85	2,554,240	+3.31(+4.63%)
Jul 27, 2021	72.36	72.56	71.03	71.53	2,215,346	-1.73(-2.36%)
Jul 26, 2021	72.03	73.31	71.65	73.26	1,725,756	+1.43(+1.99%)
Jul 23, 2021	72.49	72.59	71.05	71.83	1,396,860	-0.60(-0.83%)
Jul 22, 2021	73.93	73.94	72.20	72.43	1,138,220	-1.27(-1.72%)
Jul 21, 2021	73.73	74.55	72.86	73.70	1,909,172	+1.99(+2.77%)
Jul 20, 2021	71.05	72.79	70.35	71.71	2,744,113	+0.57(+0.80%)
Jul 19, 2021	71.26	72.33	69.96	71.14	2,873,262	-2.63(-3.56%)
Jul 16, 2021	76.55	76.88	73.48	73.76	2,137,402	-1.94(-2.56%)
Jul 15, 2021	76.50	77.64	75.32	75.71	2,367,352	-1.94(-2.50%)
Jul 14, 2021	81.69	82.78	77.30	77.65	2,242,897	-3.40(-4.19%)
Jul 13, 2021	81.22	81.94	80.34	81.05	1,071,618	-0.67(-0.82%)
Jul 12, 2021	80.01	82.26	79.52	81.71	1,253,083	+0.57(+0.70%)
Jul 09, 2021	81.53	81.56	79.12	81.14	2,388,745	+1.36(+1.71%)
Jul 08, 2021	79.02	80.86	78.60	79.78	2,020,087	-0.71(-0.89%)
Jul 07, 2021	82.09	82.80	79.57	80.50	1,817,452	-1.78(-2.16%)
Jul 06, 2021	84.96	84.96	82.18	82.27	2,104,810	-2.89(-3.39%)
Jul 02, 2021	85.11	85.62	84.66	85.16	974,614	-0.70(-0.81%)
Jul 01, 2021	86.68	87.24	85.21	85.86	1,498,380	+1.52(+1.80%)
Jun 30, 2021	84.03	85.78	83.86	84.34	1,426,922	+1.09(+1.31%)
Jun 29, 2021	84.48	85.61	83.19	83.25	1,340,345	+0.01(+0.01%)
Jun 28, 2021	85.70	85.70	82.48	83.24	2,089,858	-3.03(-3.52%)
Jun 25, 2021	86.16	86.42	84.67	86.27	2,653,134	+0.79(+0.93%)
Jun 24, 2021	85.29	85.81	84.43	85.48	2,155,533	+0.20(+0.24%)
Jun 23, 2021	86.77	87.98	85.20	85.28	1,488,919	-0.32(-0.37%)
Jun 22, 2021	86.81	87.08	85.07	85.60	2,418,601	-1.72(-1.97%)
Jun 21, 2021	82.50	87.52	81.90	87.32	2,510,257	+5.84(+7.17%)
Jun 18, 2021	81.00	82.35	80.10	81.47	4,502,443	-1.24(-1.49%)
Jun 17, 2021	85.37	85.83	81.18	82.71	2,367,951	-2.79(-3.26%)
Jun 16, 2021	86.88	87.45	84.88	85.50	2,598,066	-2.07(-2.36%)
Jun 15, 2021	86.15	87.67	85.98	87.57	1,205,138	+1.92(+2.24%)
Jun 14, 2021	86.77	87.58	84.61	85.64	1,489,860	-0.73(-0.85%)
Jun 11, 2021	86.30	86.78	85.80	86.38	1,211,618	+0.63(+0.73%)
Jun 10, 2021	87.00	87.62	84.64	85.75	1,144,689	+0.14(+0.17%)
Jun 09, 2021	86.07	86.72	85.25	85.61	1,932,417	-1.25(-1.44%)
Jun 08, 2021	84.91	87.03	83.66	86.86	2,279,286	+1.09(+1.27%)
Jun 07, 2021	85.37	86.26	85.07	85.77	1,175,762	+0.13(+0.15%)
Jun 04, 2021	85.35	85.72	83.76	85.65	1,325,583	+1.37(+1.62%)
Jun 03, 2021	84.76	85.32	84.07	84.28	2,141,116	-0.87(-1.02%)
Jun 02, 2021	85.03	85.76	83.89	85.15	1,853,555	+0.61(+0.72%)
Jun 01, 2021	83.50	84.96	82.98	84.54	2,520,880	+3.80(+4.71%)
May 28, 2021	82.35	82.51	80.60	80.73	1,506,750	-1.32(-1.61%)
May 27, 2021	81.24	82.44	80.69	82.05	2,631,580	+1.15(+1.42%)
May 26, 2021	79.44	81.19	78.73	80.91	1,373,304	+1.51(+1.90%)
May 25, 2021	80.75	81.26	79.13	79.40	1,573,280	-1.70(-2.09%)
May 24, 2021	79.79	81.22	78.67	81.09	1,658,100	+2.17(+2.75%)
May 21, 2021	79.94	80.72	78.86	78.92	1,913,228	-0.02(-0.02%)
May 20, 2021	79.63	79.65	77.66	78.94	2,058,877	-0.74(-0.93%)
May 19, 2021	79.83	80.78	78.10	79.68	2,177,935	-1.98(-2.43%)
May 18, 2021	83.14	83.74	81.45	81.67	1,518,083	-1.57(-1.89%)
May 17, 2021	80.62	83.32	80.48	83.24	2,052,230	+2.01(+2.48%)
May 14, 2021	77.77	81.39	77.77	81.23	2,032,789	+4.69(+6.13%)
May 13, 2021	77.06	79.01	75.92	76.54	2,201,682	-1.62(-2.07%)
May 12, 2021	78.73	81.20	77.90	78.15	1,900,440	-0.01(-0.01%)
May 11, 2021	77.90	79.22	76.80	78.16	1,756,891	-1.36(-1.71%)
May 10, 2021	80.43	81.17	79.08	79.52	2,236,111	+0.03(+0.04%)
May 07, 2021	77.04	79.69	76.39	79.49	1,909,218	+1.19(+1.53%)
May 06, 2021	78.01	78.40	74.60	78.30	3,348,487	+0.33(+0.42%)
May 05, 2021	77.07	78.57	74.59	77.97	3,351,747	+3.65(+4.91%)
May 04, 2021	74.52	75.49	73.34	74.32	2,166,385	+0.20(+0.27%)
May 03, 2021	72.92	74.29	72.57	74.12	2,086,065	+2.35(+3.27%)
Apr 30, 2021	72.72	74.53	71.65	71.77	2,234,553	-2.15(-2.91%)
Apr 29, 2021	74.17	75.37	73.01	73.92	2,148,664	+0.77(+1.05%)
Apr 28, 2021	67.56	74.12	67.42	73.14	4,217,724	+5.29(+7.79%)
Apr 27, 2021	66.05	68.22	66.03	67.86	2,060,195	+2.22(+3.38%)
Apr 26, 2021	64.92	65.88	64.59	65.64	1,895,183	+0.83(+1.28%)
Apr 23, 2021	64.81	65.28	64.24	64.81	1,839,512	+0.26(+0.40%)
Apr 22, 2021	65.71	66.07	63.99	64.55	1,680,013	-0.96(-1.47%)
Apr 21, 2021	64.20	65.83	64.02	65.52	3,000,705	+0.28(+0.43%)
Apr 20, 2021	66.84	66.84	63.92	65.24	3,141,462	-1.61(-2.41%)
Apr 19, 2021	67.06	68.09	66.00	66.85	1,581,191	+0.06(+0.09%)
Apr 16, 2021	68.36	68.36	66.60	66.79	2,362,461	-1.18(-1.74%)
Apr 15, 2021	69.51	69.54	67.69	67.97	2,204,686	-1.68(-2.41%)
Apr 14, 2021	68.68	71.37	68.42	69.65	3,272,372	+1.71(+2.52%)
Apr 13, 2021	70.02	70.02	67.82	67.93	2,118,462	-2.33(-3.32%)
Apr 12, 2021	71.83	72.22	70.25	70.26	2,528,788	-0.82(-1.15%)
Apr 09, 2021	70.90	71.92	70.36	71.08	2,526,603	+0.36(+0.50%)
Apr 08, 2021	69.43	70.95	68.93	70.73	2,699,474	+0.40(+0.58%)
Apr 07, 2021	68.69	70.46	68.59	70.32	2,049,269	+1.47(+2.14%)
Apr 06, 2021	68.58	71.12	68.58	68.85	1,444,079	+0.69(+1.02%)
Apr 05, 2021	71.01	71.04	68.13	68.16	1,700,225	-3.58(-4.99%)
Apr 01, 2021	69.10	71.81	68.72	71.74	1,989,638	+3.58(+5.26%)
Mar 31, 2021	69.17	69.67	68.10	68.16	2,056,020	-0.27(-0.39%)
Mar 30, 2021	68.36	69.21	67.43	68.42	1,334,878	-0.55(-0.80%)
Mar 29, 2021	69.11	69.83	67.90	68.97	1,817,958	-0.68(-0.98%)
Mar 26, 2021	68.12	69.73	67.41	69.66	1,773,585	+3.25(+4.89%)
Mar 25, 2021	64.98	66.60	63.76	66.41	2,235,440	-0.13(-0.19%)
Mar 24, 2021	65.83	67.25	65.53	66.54	2,030,337	+2.04(+3.17%)
Mar 23, 2021	64.21	65.99	63.57	64.50	2,832,481	-1.48(-2.25%)
Mar 22, 2021	66.20	66.86	65.49	65.98	2,337,674	-0.11(-0.16%)
Mar 19, 2021	65.29	67.47	64.25	66.08	4,901,835	+1.24(+1.92%)
Mar 18, 2021	67.37	67.68	64.59	64.84	2,504,340	-3.40(-4.98%)
Mar 17, 2021	66.48	68.60	66.27	68.24	2,421,012	+1.77(+2.67%)
Mar 16, 2021	67.46	67.61	66.03	66.47	2,034,208	-2.14(-3.12%)
Mar 15, 2021	69.08	69.16	67.79	68.61	1,714,505	-0.97(-1.39%)
Mar 12, 2021	70.47	70.55	69.35	69.58	1,792,103	-0.67(-0.96%)
Mar 11, 2021	68.63	71.01	68.16	70.25	2,863,678	+2.21(+3.24%)
Mar 10, 2021	67.43	69.15	66.76	68.04	3,330,225	+0.37(+0.55%)
Mar 09, 2021	69.64	71.31	67.55	67.67	2,985,587	-3.15(-4.45%)
Mar 08, 2021	72.03	73.18	70.21	70.82	2,299,676	-1.21(-1.68%)
Mar 05, 2021	70.64	72.66	68.65	72.03	3,947,087	+4.08(+6.00%)
Mar 04, 2021	65.18	69.41	64.92	67.95	3,549,104	+3.02(+4.66%)
Mar 03, 2021	62.86	66.80	62.74	64.92	2,305,553	+2.79(+4.50%)
Mar 02, 2021	63.34	64.11	62.01	62.13	2,614,471	-0.77(-1.22%)

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.

Hess Corp (NY: HES )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Hess Corp (NY: HES )

Historical Prices

Sections

Services