Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	69.38	69.88	68.31	68.36	2,049,763	-0.27(-0.39%)
Mar 30, 2021	68.57	69.43	67.63	68.63	1,330,815	-0.55(-0.80%)
Mar 29, 2021	69.32	70.04	68.11	69.18	1,812,425	-0.69(-0.98%)
Mar 26, 2021	68.32	69.95	67.62	69.87	1,768,187	+3.26(+4.89%)
Mar 25, 2021	65.18	66.81	63.96	66.61	2,228,636	-0.13(-0.19%)
Mar 24, 2021	66.03	67.46	65.73	66.74	2,024,157	+2.05(+3.17%)
Mar 23, 2021	64.40	66.19	63.76	64.69	2,823,860	-1.49(-2.25%)
Mar 22, 2021	66.40	67.07	65.69	66.18	2,330,559	-0.11(-0.16%)
Mar 19, 2021	65.49	67.68	64.45	66.29	4,886,916	+1.25(+1.92%)
Mar 18, 2021	67.57	67.89	64.79	65.04	2,496,718	-3.41(-4.98%)
Mar 17, 2021	66.68	68.81	66.47	68.45	2,413,644	+1.78(+2.67%)
Mar 16, 2021	67.67	67.81	66.23	66.67	2,028,017	-2.14(-3.12%)
Mar 15, 2021	69.29	69.38	68.00	68.82	1,709,287	-0.97(-1.39%)
Mar 12, 2021	70.69	70.76	69.56	69.79	1,786,649	-0.67(-0.96%)
Mar 11, 2021	68.84	71.22	68.36	70.46	2,854,962	+2.21(+3.24%)
Mar 10, 2021	67.63	69.36	66.96	68.25	3,320,089	+0.38(+0.55%)
Mar 09, 2021	69.86	71.52	67.76	67.87	2,976,500	-3.16(-4.45%)
Mar 08, 2021	72.24	73.40	70.43	71.03	2,292,677	-1.21(-1.68%)
Mar 05, 2021	70.86	72.88	68.86	72.24	3,935,075	+4.09(+6.00%)
Mar 04, 2021	65.38	69.63	65.12	68.15	3,538,302	+3.03(+4.66%)
Mar 03, 2021	63.05	67.01	62.94	65.12	2,298,536	+2.80(+4.50%)
Mar 02, 2021	63.53	64.30	62.20	62.32	2,606,514	-0.77(-1.22%)
Mar 01, 2021	63.84	64.75	62.66	63.09	2,210,793	+0.00(+0.00%)
Feb 26, 2021	63.55	64.30	60.80	63.09	2,484,337	-1.38(-2.14%)
Feb 25, 2021	66.67	66.93	63.99	64.47	2,700,688	-1.77(-2.67%)
Feb 24, 2021	65.75	67.87	64.65	66.24	4,416,312	+0.52(+0.79%)
Feb 23, 2021	63.93	65.73	61.01	65.72	2,996,426	+2.74(+4.36%)
Feb 22, 2021	61.31	64.42	61.31	62.97	2,618,807	+1.76(+2.88%)
Feb 19, 2021	58.73	61.32	58.58	61.21	2,515,602	+2.75(+4.71%)
Feb 18, 2021	59.31	60.00	58.14	58.46	1,846,741	-1.06(-1.78%)
Feb 17, 2021	59.34	60.70	58.64	59.52	1,900,437	+0.07(+0.11%)
Feb 16, 2021	58.99	60.28	58.26	59.45	2,286,087	+1.68(+2.92%)
Feb 12, 2021	55.36	57.89	55.36	57.77	2,320,016	+2.00(+3.59%)
Feb 11, 2021	57.55	57.96	55.22	55.76	2,311,310	-1.71(-2.98%)
Feb 10, 2021	56.68	58.25	56.50	57.48	2,534,045	+1.20(+2.14%)
Feb 09, 2021	57.51	57.76	56.20	56.27	2,246,133	-1.86(-3.20%)
Feb 08, 2021	55.65	58.29	55.62	58.13	2,007,367	+3.31(+6.04%)
Feb 05, 2021	56.99	57.07	54.76	54.82	2,149,671	-0.90(-1.61%)
Feb 04, 2021	56.50	56.66	54.23	55.71	2,478,714	-0.47(-0.84%)
Feb 03, 2021	52.80	56.25	52.53	56.19	2,521,339	+3.74(+7.12%)
Feb 02, 2021	54.24	54.58	52.37	52.45	1,615,614	-0.02(-0.04%)
Feb 01, 2021	52.97	53.32	51.44	52.47	1,444,563	+0.50(+0.96%)
Jan 29, 2021	53.36	54.05	51.68	51.97	1,804,203	-1.85(-3.43%)
Jan 28, 2021	54.46	55.03	52.38	53.82	2,210,946	-0.07(-0.13%)
Jan 27, 2021	54.59	56.84	52.71	53.89	2,722,867	-1.17(-2.13%)
Jan 26, 2021	56.34	57.87	54.96	55.06	1,982,173	-0.83(-1.48%)
Jan 25, 2021	56.66	57.01	55.08	55.89	3,016,510	-1.81(-3.14%)
Jan 22, 2021	56.65	58.11	55.91	57.70	2,132,533	-0.75(-1.28%)
Jan 21, 2021	59.69	59.93	56.80	58.45	2,412,906	-1.49(-2.49%)
Jan 20, 2021	60.59	60.59	59.22	59.94	1,130,217	+0.12(+0.19%)
Jan 19, 2021	59.54	60.52	58.78	59.83	2,137,331	+1.06(+1.80%)
Jan 15, 2021	60.18	60.22	58.01	58.77	2,049,438	-2.64(-4.30%)
Jan 14, 2021	60.24	62.41	60.24	61.40	1,790,690	+1.62(+2.71%)
Jan 13, 2021	61.24	61.42	59.24	59.79	1,238,464	-1.68(-2.73%)
Jan 12, 2021	59.34	61.52	58.89	61.46	2,031,319	+2.79(+4.76%)
Jan 11, 2021	56.42	58.69	56.09	58.67	1,241,536	+0.66(+1.15%)
Jan 08, 2021	59.32	59.62	57.70	58.01	1,776,989	-0.88(-1.49%)
Jan 07, 2021	57.77	59.39	57.43	58.88	1,829,925	+1.38(+2.39%)
Jan 06, 2021	55.32	57.75	54.58	57.51	2,866,228	+3.07(+5.64%)
Jan 05, 2021	51.55	55.63	51.55	54.43	2,451,713	+3.60(+7.08%)
Jan 04, 2021	51.84	52.57	50.69	50.83	2,221,702	+0.01(+0.02%)
Dec 31, 2020		50.82	50.82	50.82	1,601,036	-0.94(-1.82%)
Dec 30, 2020	50.52	51.90	50.52	51.77	1,601,036	+1.16(+2.28%)
Dec 29, 2020	51.22	51.56	50.24	50.61	936,302	-0.25(-0.49%)
Dec 28, 2020	51.97	52.83	50.68	50.86	928,798	-0.68(-1.33%)
Dec 24, 2020	52.17	52.23	51.30	51.55	813,397	-0.64(-1.22%)
Dec 23, 2020	50.73	52.88	50.73	52.18	1,260,618	+2.03(+4.05%)
Dec 22, 2020	52.17	52.35	50.09	50.15	2,017,671	-2.12(-4.05%)
Dec 21, 2020	51.54	52.95	50.86	52.27	1,965,860	-1.60(-2.97%)
Dec 18, 2020	54.80	55.40	53.23	53.87	4,969,817	-0.69(-1.27%)
Dec 17, 2020	55.17	55.70	54.05	54.56	2,099,106	+0.05(+0.09%)
Dec 16, 2020	54.61	55.47	53.22	54.51	3,035,442	+0.21(+0.39%)
Dec 15, 2020	52.69	54.38	52.08	54.30	2,357,456	+2.41(+4.64%)
Dec 14, 2020	55.30	55.84	51.66	51.89	1,908,527	-2.39(-4.40%)
Dec 11, 2020	54.40	55.04	53.69	54.28	2,031,400	-0.64(-1.17%)
Dec 10, 2020	51.92	55.83	51.92	54.92	3,970,375	+3.08(+5.93%)
Dec 09, 2020	51.29	52.61	50.44	51.85	2,213,858	+1.28(+2.54%)
Dec 08, 2020	49.49	51.25	49.41	50.56	1,718,263	+0.21(+0.42%)
Dec 07, 2020	51.42	51.42	49.84	50.35	2,065,162	-1.78(-3.42%)
Dec 04, 2020	50.02	52.13	49.88	52.13	2,349,813	+3.25(+6.65%)
Dec 03, 2020	47.54	49.84	46.92	48.88	2,011,368	+1.81(+3.85%)
Dec 02, 2020	45.52	47.96	45.15	47.07	2,011,183	+1.29(+2.83%)
Dec 01, 2020	46.87	47.77	45.42	45.78	3,143,235	+0.56(+1.23%)
Nov 30, 2020	47.98	48.86	44.93	45.22	4,491,282	-3.44(-7.07%)
Nov 27, 2020	49.68	50.35	48.39	48.66	1,308,083	-1.73(-3.44%)
Nov 25, 2020	50.61	51.78	50.01	50.40	2,270,314	-1.02(-1.98%)
Nov 24, 2020	49.45	52.21	48.55	51.41	3,776,226	+3.55(+7.41%)
Nov 23, 2020	45.56	47.91	45.53	47.87	3,142,817	+3.26(+7.31%)
Nov 20, 2020	44.87	45.16	44.15	44.61	1,811,264	-0.51(-1.13%)
Nov 19, 2020	43.66	45.22	42.94	45.12	1,790,723	+1.00(+2.26%)
Nov 18, 2020	45.44	46.39	44.00	44.12	2,804,515	-1.23(-2.71%)
Nov 17, 2020	44.45	45.42	42.84	45.35	2,968,796	+0.47(+1.05%)
Nov 16, 2020	43.54	45.10	42.52	44.88	3,358,795	+3.26(+7.83%)
Nov 13, 2020	40.26	41.92	40.17	41.62	1,758,787	+1.75(+4.40%)
Nov 12, 2020	41.93	42.34	39.38	39.86	3,351,813	-2.31(-5.48%)
Nov 11, 2020	43.28	43.52	41.73	42.17	2,809,784	-0.76(-1.76%)
Nov 10, 2020	42.35	42.96	40.83	42.93	3,168,798	+1.34(+3.23%)
Nov 09, 2020	39.15	43.21	39.15	41.59	4,837,035	+6.61(+18.91%)
Nov 06, 2020	35.33	36.20	34.93	34.98	1,748,667	-0.49(-1.38%)
Nov 05, 2020	35.68	36.74	35.43	35.46	1,388,322	-0.21(-0.59%)
Nov 04, 2020	35.54	36.66	34.42	35.68	2,571,336	+0.30(+0.84%)
Nov 03, 2020	36.84	37.07	34.91	35.38	2,421,040	-1.08(-2.97%)
Nov 02, 2020	36.24	36.86	35.29	36.46	2,451,769	+0.79(+2.20%)
Oct 30, 2020	35.39	35.94	34.79	35.68	1,912,568	+0.04(+0.11%)
Oct 29, 2020	33.43	35.76	33.38	35.64	2,426,436	+1.02(+2.93%)
Oct 28, 2020	34.89	36.36	33.79	34.62	3,554,591	-1.23(-3.42%)
Oct 27, 2020	35.72	36.15	35.25	35.85	2,112,846	-0.03(-0.08%)
Oct 26, 2020	36.86	36.93	35.63	35.88	2,465,318	-1.86(-4.93%)
Oct 23, 2020	37.91	38.25	37.39	37.74	1,640,060	+0.11(+0.31%)
Oct 22, 2020	35.70	37.68	35.66	37.62	1,948,753	+1.97(+5.54%)
Oct 21, 2020	35.78	36.47	35.39	35.65	1,910,535	-0.63(-1.74%)
Oct 20, 2020	35.37	36.58	35.22	36.28	2,223,389	+1.20(+3.42%)
Oct 19, 2020	36.88	37.04	34.99	35.08	2,238,452	-1.40(-3.84%)
Oct 16, 2020	37.53	38.03	36.42	36.48	1,711,004	-1.21(-3.20%)
Oct 15, 2020	36.22	37.75	35.96	37.69	1,533,510	+0.70(+1.89%)
Oct 14, 2020	37.17	38.68	36.94	36.99	1,482,781	-0.06(-0.16%)
Oct 13, 2020	36.92	37.84	36.69	37.05	1,982,939	+0.01(+0.03%)
Oct 12, 2020	36.21	37.21	35.48	37.04	1,672,164	+0.56(+1.52%)
Oct 09, 2020	37.51	37.76	36.16	36.48	1,712,256	-0.51(-1.37%)
Oct 08, 2020	36.59	37.10	36.11	36.99	2,273,706	+0.87(+2.42%)
Oct 07, 2020	36.62	37.05	35.10	36.12	3,775,210	-0.28(-0.76%)
Oct 06, 2020	38.48	38.88	36.27	36.39	2,807,991	-1.33(-3.53%)
Oct 05, 2020	36.73	37.75	36.60	37.73	2,705,615	+1.58(+4.38%)
Oct 02, 2020	35.93	37.06	35.92	36.15	3,364,418	-1.22(-3.26%)
Oct 01, 2020	38.34	38.70	37.06	37.36	3,182,298	-1.87(-4.76%)
Sep 30, 2020	38.79	39.85	38.79	39.23	1,920,139	+0.23(+0.59%)
Sep 29, 2020	39.14	39.19	38.12	39.00	1,968,368	-0.33(-0.83%)
Sep 28, 2020	39.52	39.82	38.61	39.33	1,941,894	+0.53(+1.36%)
Sep 25, 2020	37.58	39.18	37.30	38.80	2,913,610	+0.99(+2.61%)
Sep 24, 2020	37.11	38.32	36.70	37.81	3,031,159	+0.05(+0.13%)
Sep 23, 2020	39.89	40.19	37.66	37.77	1,723,400	-1.75(-4.44%)
Sep 22, 2020	39.54	40.06	38.92	39.52	1,834,904	+0.08(+0.19%)
Sep 21, 2020	40.08	40.65	39.04	39.44	3,708,075	-1.79(-4.35%)
Sep 18, 2020	42.44	42.80	41.20	41.23	5,247,253	-1.18(-2.78%)
Sep 17, 2020	41.53	42.82	41.50	42.41	3,391,557	+0.05(+0.11%)
Sep 16, 2020	41.78	43.01	41.35	42.37	4,756,130	+1.29(+3.15%)
Sep 15, 2020	42.13	42.46	40.99	41.07	2,242,376	-0.95(-2.26%)
Sep 14, 2020	41.47	43.08	41.06	42.02	2,442,150	+0.81(+1.95%)
Sep 11, 2020	41.51	41.68	40.71	41.22	2,337,031	-0.26(-0.62%)
Sep 10, 2020	44.71	44.71	41.43	41.47	3,557,344	-3.27(-7.31%)
Sep 09, 2020	43.80	45.41	43.61	44.74	2,306,209	+1.19(+2.74%)
Sep 08, 2020	43.81	44.66	42.07	43.55	2,718,395	-1.38(-3.08%)
Sep 04, 2020	44.84	45.59	44.23	44.93	2,107,431	+0.71(+1.59%)
Sep 03, 2020	43.48	45.24	43.26	44.23	2,473,069	+0.50(+1.13%)
Sep 02, 2020	43.55	44.53	43.24	43.73	1,916,215	-0.05(-0.11%)
Sep 01, 2020	43.55	43.82	42.97	43.78	1,569,617	-0.10(-0.22%)
Aug 31, 2020	44.73	44.80	43.54	43.87	1,708,092	-0.86(-1.92%)
Aug 28, 2020	44.51	44.81	43.75	44.73	1,768,487	+0.50(+1.12%)
Aug 27, 2020	44.42	44.85	43.63	44.24	1,817,279	+0.11(+0.26%)
Aug 26, 2020	45.86	45.86	44.08	44.12	1,623,604	-1.92(-4.18%)
Aug 25, 2020	46.49	46.49	45.12	46.05	1,950,636	+0.47(+1.02%)
Aug 24, 2020	45.66	46.18	44.88	45.58	1,757,702	+0.30(+0.67%)
Aug 21, 2020	45.59	45.89	44.73	45.28	1,678,242	-0.60(-1.31%)
Aug 20, 2020	45.58	46.53	45.34	45.88	2,182,159	-0.33(-0.72%)
Aug 19, 2020	47.40	47.86	46.20	46.21	2,546,000	-1.46(-3.06%)
Aug 18, 2020	49.33	50.11	46.36	47.67	2,537,767	-2.33(-4.67%)
Aug 17, 2020	51.06	51.06	49.18	50.00	1,419,137	-1.25(-2.44%)
Aug 14, 2020	49.78	51.26	49.63	51.25	1,290,189	+1.00(+1.99%)
Aug 13, 2020	50.96	51.49	50.06	50.25	1,680,873	-1.05(-2.04%)
Aug 12, 2020	52.22	52.22	50.76	51.30	2,176,527	+0.30(+0.58%)
Aug 11, 2020	53.68	54.19	50.88	51.00	2,505,082	-1.54(-2.94%)
Aug 10, 2020	51.06	52.98	50.82	52.55	2,922,469	+2.01(+3.98%)
Aug 07, 2020	50.34	51.02	49.82	50.54	2,415,838	-0.34(-0.67%)
Aug 06, 2020	50.58	51.18	50.10	50.88	1,678,509	-0.21(-0.41%)
Aug 05, 2020	49.52	51.65	48.97	51.09	3,418,257	+2.79(+5.78%)
Aug 04, 2020	47.31	48.45	47.31	48.30	1,747,347	+0.80(+1.69%)
Aug 03, 2020	47.00	48.09	46.28	47.50	1,691,023	+0.60(+1.28%)
Jul 31, 2020	44.90	46.97	44.75	46.90	2,459,701	+1.59(+3.51%)
Jul 30, 2020	46.35	46.73	44.35	45.30	2,833,764	-2.34(-4.92%)
Jul 29, 2020	47.66	47.93	46.46	47.65	2,615,315	+1.81(+3.95%)
Jul 28, 2020	47.64	47.94	45.71	45.84	2,600,066	-2.09(-4.35%)
Jul 27, 2020	47.79	48.55	47.40	47.92	1,177,905	-0.16(-0.34%)
Jul 24, 2020	48.82	49.47	48.02	48.09	1,180,950	-0.55(-1.14%)
Jul 23, 2020	48.95	49.37	47.75	48.64	1,689,123	-1.00(-2.02%)
Jul 22, 2020	48.84	50.10	47.74	49.64	1,928,884	-0.16(-0.33%)
Jul 21, 2020	46.75	50.41	46.75	49.80	3,105,327	+3.87(+8.42%)
Jul 20, 2020	45.67	47.05	45.64	45.93	2,083,903	+0.31(+0.69%)
Jul 17, 2020	46.74	47.46	45.47	45.62	1,572,257	-0.76(-1.64%)
Jul 16, 2020	45.93	47.10	45.07	46.38	1,442,418	+0.01(+0.02%)
Jul 15, 2020	46.50	46.75	44.76	46.37	3,184,450	+1.12(+2.49%)
Jul 14, 2020	42.96	45.36	42.67	45.25	2,230,137	+2.05(+4.74%)
Jul 13, 2020	43.13	44.39	41.95	43.20	2,303,987	+0.41(+0.96%)
Jul 10, 2020	42.29	43.47	42.06	42.79	2,746,282	+0.21(+0.49%)
Jul 09, 2020	46.69	46.89	42.52	42.58	4,591,819	-4.42(-9.41%)
Jul 08, 2020	46.18	47.36	45.88	47.00	2,039,981	+0.91(+1.99%)
Jul 07, 2020	46.49	47.57	45.88	46.09	2,007,056	-1.08(-2.28%)
Jul 06, 2020	49.99	49.99	46.53	47.16	2,881,171	-1.91(-3.88%)
Jul 02, 2020	48.79	49.63	48.60	49.07	1,942,681	+1.56(+3.29%)
Jul 01, 2020	49.29	49.84	47.21	47.51	1,942,141	-1.87(-3.78%)
Jun 30, 2020	46.99	49.73	46.99	49.37	2,313,524	+1.78(+3.74%)
Jun 29, 2020	46.58	47.61	46.14	47.59	1,719,060	+1.39(+3.01%)
Jun 26, 2020	47.57	47.72	45.93	46.20	2,803,997	-2.05(-4.25%)
Jun 25, 2020	46.30	48.32	45.75	48.25	1,573,059	+1.59(+3.41%)
Jun 24, 2020	49.11	49.36	46.60	46.66	2,068,255	-3.29(-6.58%)
Jun 23, 2020	50.03	51.19	49.85	49.94	2,315,887	+0.56(+1.14%)
Jun 22, 2020	48.54	49.53	47.81	49.38	2,029,713	+0.55(+1.13%)
Jun 19, 2020	51.03	51.03	48.83	48.83	5,092,023	-0.39(-0.79%)
Jun 18, 2020	47.52	49.54	47.31	49.22	2,245,610	+1.18(+2.46%)
Jun 17, 2020	49.50	49.61	48.04	48.04	1,949,711	-1.72(-3.45%)
Jun 16, 2020	50.03	50.09	47.41	49.75	2,517,165	+2.49(+5.26%)
Jun 15, 2020	44.56	47.57	44.08	47.27	2,442,587	-0.01(-0.02%)
Jun 12, 2020	48.71	49.28	45.67	47.28	3,074,732	+1.23(+2.67%)
Jun 11, 2020	46.98	49.17	45.71	46.05	3,737,939	-4.74(-9.33%)
Jun 10, 2020	53.26	53.78	50.76	50.79	2,324,132	-3.89(-7.11%)
Jun 09, 2020	54.12	55.61	53.47	54.67	2,997,143	-2.19(-3.85%)
Jun 08, 2020	56.72	56.91	55.00	56.86	4,651,473	+2.80(+5.17%)
Jun 05, 2020	53.09	54.92	52.57	54.07	6,697,600	+4.31(+8.67%)
Jun 04, 2020	49.13	50.47	48.45	49.75	1,745,961	+0.35(+0.71%)
Jun 03, 2020	50.07	50.24	48.03	49.40	2,368,065	+0.35(+0.72%)
Jun 02, 2020	47.48	49.31	47.15	49.05	3,343,384	+2.88(+6.24%)
Jun 01, 2020	45.12	46.40	44.66	46.17	2,593,084	+1.17(+2.59%)
May 29, 2020	46.22	46.22	44.07	45.00	2,798,674	-0.92(-2.00%)
May 28, 2020	46.99	47.20	45.82	45.92	2,305,645	-0.90(-1.92%)
May 27, 2020	46.86	47.00	44.88	46.82	1,530,299	+0.72(+1.56%)
May 26, 2020	46.52	47.03	45.58	46.10	2,040,749	+1.45(+3.25%)
May 22, 2020	44.22	44.74	43.86	44.65	1,987,435	-0.13(-0.30%)
May 21, 2020	45.17	45.70	44.09	44.79	1,392,868	-0.09(-0.21%)
May 20, 2020	44.73	45.86	44.56	44.88	1,705,433	+1.40(+3.23%)
May 19, 2020	46.74	46.74	43.38	43.48	2,000,109	-3.08(-6.62%)
May 18, 2020	44.77	47.45	44.48	46.56	3,231,213	+4.78(+11.44%)
May 15, 2020	40.24	42.88	40.14	41.78	2,747,622	+1.23(+3.04%)
May 14, 2020	39.38	41.61	38.21	40.55	2,984,609	+0.39(+0.97%)
May 13, 2020	42.76	43.68	39.70	40.16	2,908,594	-2.31(-5.45%)
May 12, 2020	45.03	45.27	42.27	42.47	2,631,724	-2.21(-4.94%)
May 11, 2020	45.26	45.79	44.39	44.68	2,150,184	-1.28(-2.78%)
May 08, 2020	45.21	45.99	44.66	45.96	2,202,296	+1.97(+4.48%)
May 07, 2020	44.46	46.17	43.34	43.99	3,161,600	+1.32(+3.09%)
May 06, 2020	43.71	44.23	42.24	42.67	2,838,023	-1.07(-2.45%)
May 05, 2020	46.45	46.63	43.51	43.74	2,897,478	-0.14(-0.32%)
May 04, 2020	40.89	44.29	40.49	43.89	3,720,741	+1.91(+4.54%)
May 01, 2020	44.82	45.26	41.69	41.98	2,976,090	-4.13(-8.96%)
Apr 30, 2020	47.04	47.78	45.00	46.11	4,081,043	-0.35(-0.75%)
Apr 29, 2020	44.16	46.71	43.43	46.46	4,200,593	+4.47(+10.63%)
Apr 28, 2020	41.88	42.35	40.61	42.00	2,776,415	+1.07(+2.62%)
Apr 27, 2020	39.22	41.22	38.34	40.93	2,517,055	+0.67(+1.67%)
Apr 24, 2020	40.43	41.09	38.60	40.25	4,191,841	+0.75(+1.90%)
Apr 23, 2020	39.50	40.45	38.52	39.51	3,846,684	+2.17(+5.82%)
Apr 22, 2020	36.56	37.46	35.17	37.33	3,389,773	+2.85(+8.28%)
Apr 21, 2020	32.36	35.25	31.99	34.48	4,444,099	+0.42(+1.22%)
Apr 20, 2020	32.20	35.48	31.94	34.06	4,654,823	-1.35(-3.80%)
Apr 17, 2020	31.28	35.59	30.93	35.41	4,687,065	+4.56(+14.78%)
Apr 16, 2020	33.05	33.08	30.73	30.85	4,530,947	-2.73(-8.13%)
Apr 15, 2020	34.13	34.77	32.26	33.58	4,950,933	-3.01(-8.24%)
Apr 14, 2020	37.37	37.51	36.07	36.59	3,279,564	-1.24(-3.28%)
Apr 13, 2020	39.60	40.07	37.28	37.84	2,680,760	-0.45(-1.16%)
Apr 09, 2020	39.17	41.52	36.55	38.28	5,435,544	+1.14(+3.06%)
Apr 08, 2020	34.10	37.33	33.93	37.14	3,247,236	+3.83(+11.50%)
Apr 07, 2020	35.90	36.96	33.17	33.31	3,883,436	+0.01(+0.03%)
Apr 06, 2020	32.19	33.78	30.90	33.31	3,746,316	+1.53(+4.80%)
Apr 03, 2020	35.04	35.48	29.44	31.78	5,978,550	-1.69(-5.04%)
Apr 02, 2020	31.98	35.55	30.48	33.47	5,600,080	+3.15(+10.38%)

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.