Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	81.43	82.99	79.44	79.71	6,845,682	-0.41(-0.52%)
Apr 28, 2022	76.84	80.63	76.30	80.12	4,604,278	+3.86(+5.06%)
Apr 27, 2022	75.23	77.28	74.12	76.26	4,878,655	+1.04(+1.38%)
Apr 26, 2022	74.80	76.66	74.46	75.23	5,273,016	+0.79(+1.06%)
Apr 25, 2022	74.67	75.34	71.74	74.44	6,069,207	-2.39(-3.11%)
Apr 22, 2022	79.00	79.67	76.71	76.82	3,764,570	-2.14(-2.71%)
Apr 21, 2022	82.46	83.15	78.59	78.96	4,977,871	-2.68(-3.29%)
Apr 20, 2022	82.47	83.27	81.33	81.65	3,064,518	-0.62(-0.76%)
Apr 19, 2022	79.89	83.15	79.74	82.27	5,573,518	+2.20(+2.74%)
Apr 18, 2022	76.88	80.09	75.90	80.08	4,004,852	+3.96(+5.20%)
Apr 14, 2022	76.55	77.26	76.06	76.12	3,281,687	-0.27(-0.35%)
Apr 13, 2022	75.73	76.61	75.00	76.38	2,894,192	+1.07(+1.43%)
Apr 12, 2022	76.71	77.84	75.07	75.31	3,204,537	-0.48(-0.63%)
Apr 11, 2022	76.80	77.36	75.49	75.79	4,325,307	-1.62(-2.09%)
Apr 08, 2022	76.87	78.03	76.39	77.40	5,100,894	+1.07(+1.41%)
Apr 07, 2022	79.16	79.61	73.65	76.33	8,177,135	-2.39(-3.03%)
Apr 06, 2022	79.52	79.92	78.29	78.72	2,789,330	-0.21(-0.27%)
Apr 05, 2022	79.91	80.99	78.91	78.93	3,268,787	-0.70(-0.88%)
Apr 04, 2022	79.64	79.93	78.59	79.63	2,624,482	+0.65(+0.83%)
Apr 01, 2022	79.41	80.38	77.66	78.97	3,487,922	-0.40(-0.50%)
Mar 31, 2022	79.93	81.51	79.30	79.37	5,255,497	-0.96(-1.20%)
Mar 30, 2022	77.76	80.39	77.76	80.33	4,911,886	+3.65(+4.76%)
Mar 29, 2022	74.42	76.76	74.06	76.69	3,859,200	+1.08(+1.43%)
Mar 28, 2022	75.79	76.46	74.83	75.60	4,587,256	-1.43(-1.86%)
Mar 25, 2022	74.22	77.04	74.03	77.04	4,672,572	+2.51(+3.37%)
Mar 24, 2022	74.08	74.72	73.31	74.53	4,296,071	+0.78(+1.06%)
Mar 23, 2022	73.96	74.40	73.37	73.75	3,747,982	+0.44(+0.60%)
Mar 22, 2022	73.68	74.03	71.95	73.31	3,854,783	-0.77(-1.04%)
Mar 21, 2022	73.50	74.78	73.30	74.08	4,656,449	+1.72(+2.37%)
Mar 18, 2022	71.42	72.43	70.28	72.36	9,001,159	+1.11(+1.56%)
Mar 17, 2022	70.99	71.64	69.90	71.25	5,266,368	+0.96(+1.37%)
Mar 16, 2022	69.59	70.59	69.33	70.28	4,387,991	+1.07(+1.54%)
Mar 15, 2022	70.66	71.27	67.85	69.22	6,449,069	-2.69(-3.74%)
Mar 14, 2022	73.53	74.39	70.97	71.91	6,319,565	-2.30(-3.10%)
Mar 11, 2022	74.01	75.43	73.31	74.21	7,834,991	-0.40(-0.54%)
Mar 10, 2022	73.68	74.72		74.61	11,740,097	+1.71(+2.34%)
Mar 09, 2022	73.04	73.82	71.77	72.90	15,411,760	-4.56(-5.88%)
Mar 08, 2022	77.69	81.12	76.98	77.46	18,041,492	+1.57(+2.07%)
Mar 07, 2022	78.29	78.97	75.68	75.89	6,725,702	-1.56(-2.02%)
Mar 04, 2022	75.76	77.62	75.61	77.45	4,388,215	+1.19(+1.57%)
Mar 03, 2022	77.17	78.45	75.71	76.25	4,237,817	-1.20(-1.55%)
Mar 02, 2022	76.29	78.24	75.89	77.46	3,965,082	+1.97(+2.60%)
Mar 01, 2022	78.17	79.20	74.50	75.49	5,794,322	-1.90(-2.46%)
Feb 28, 2022	76.72	77.85	76.20	77.39	5,047,669	-0.41(-0.53%)
Feb 25, 2022	77.20	78.39	76.80	77.81	3,265,154	+1.11(+1.45%)
Feb 24, 2022	78.09	78.13	75.04	76.70	4,104,056	-0.46(-0.60%)
Feb 23, 2022	77.95	77.99	76.59	77.15	3,549,809	-0.11(-0.14%)
Feb 22, 2022	79.87	80.23	76.27	77.26	3,877,159	-0.89(-1.14%)
Feb 18, 2022				78.16	0	-0.96(-1.22%)
Feb 17, 2022	79.96	80.43	78.69	79.12	2,936,782	-1.15(-1.43%)
Feb 16, 2022	81.39	82.48	79.77	80.27	3,768,811	-0.11(-0.14%)
Feb 15, 2022	80.58	81.41	79.77	80.38	3,735,839	-1.91(-2.32%)
Feb 14, 2022	84.03	84.10	81.22	82.28	4,285,105	-2.44(-2.88%)
Feb 11, 2022	81.81	85.04	81.70	84.72	5,303,890	+3.40(+4.18%)
Feb 10, 2022	80.90	82.90	80.78	81.32	2,926,391	+0.01(+0.01%)
Feb 09, 2022	80.91	81.90	80.72	81.31	2,865,529	+0.57(+0.71%)
Feb 08, 2022	81.31	82.03	79.87	80.74	3,353,478	-1.34(-1.63%)
Feb 07, 2022	80.34	82.90	79.99	82.07	4,515,651	+1.32(+1.63%)
Feb 04, 2022	80.04	81.36	79.90	80.76	3,582,251	+1.47(+1.86%)
Feb 03, 2022	79.77		78.42	79.28	3,112,612	-0.44(-0.55%)
Feb 02, 2022	79.10	79.85	77.05	79.72	4,575,803	+0.04(+0.05%)
Feb 01, 2022	76.43	79.81	75.86	79.68	3,695,157	+2.61(+3.38%)
Jan 31, 2022	76.74	77.98		77.08	4,156,530	+0.49(+0.64%)
Jan 28, 2022	78.32	81.08	74.52	76.58	7,417,983	-1.43(-1.83%)
Jan 27, 2022	79.29	79.86	76.36	78.01	4,310,082	+0.70(+0.91%)
Jan 26, 2022	79.01	79.96	76.78	77.31	4,298,860	-0.83(-1.06%)
Jan 25, 2022	74.76	78.40	73.85	78.14	3,435,343	+2.85(+3.78%)
Jan 24, 2022	73.83	75.55	72.29	75.29	4,184,527	-0.55(-0.73%)
Jan 21, 2022	77.40	77.40	74.76	75.85	3,952,342	-1.87(-2.41%)
Jan 20, 2022	78.58	80.25	77.69	77.72	3,235,722	-1.58(-1.99%)
Jan 19, 2022	81.38	81.40	78.63	79.30	3,395,474	-1.29(-1.60%)
Jan 18, 2022	81.42	81.72	79.23	80.59	4,249,171	+0.07(+0.09%)
Jan 14, 2022				80.52	0	+1.64(+2.07%)
Jan 13, 2022	78.00	79.98	78.00	78.88	4,077,619	+0.44(+0.56%)
Jan 12, 2022	78.63	79.08	77.73	78.45	4,689,844	+0.14(+0.17%)
Jan 11, 2022	76.93	78.84	76.38	78.31	4,850,486	+2.21(+2.90%)
Jan 10, 2022	74.84	76.63	74.51	76.10	6,397,758	+1.60(+2.15%)
Jan 07, 2022	73.16	74.62	72.62	74.50	4,148,397	+1.35(+1.84%)
Jan 06, 2022	72.95	73.37	71.27	73.16	3,994,770	+1.96(+2.76%)
Jan 05, 2022	72.04	72.96	70.78	71.19	4,615,790	-0.23(-0.32%)
Jan 04, 2022	69.57	71.58	69.50	71.42	4,932,483	+2.57(+3.74%)
Jan 03, 2022	66.26	68.95	66.25	68.85	4,081,617	+2.98(+4.53%)
Dec 31, 2021	65.68	66.40	65.50	65.87	2,549,843	+0.01(+0.01%)
Dec 30, 2021	66.29	67.25	65.79	65.86	2,715,579	-0.36(-0.55%)
Dec 29, 2021	66.90	67.20	66.17	66.22	2,962,699	-0.98(-1.46%)
Dec 28, 2021	66.45	67.45	66.32	67.20	2,548,054	+1.04(+1.57%)
Dec 27, 2021	65.05	66.21	64.23	66.17	2,452,630	+0.81(+1.24%)
Dec 23, 2021	65.98	66.51	65.31	65.36	3,267,426	+0.25(+0.39%)
Dec 22, 2021	65.74	66.34	64.98	65.10	2,552,929	-0.47(-0.72%)
Dec 21, 2021	64.00	66.15	63.85	65.58	5,563,490	+2.46(+3.90%)
Dec 20, 2021	63.42	64.56	62.33	63.11	6,471,939	-2.15(-3.30%)
Dec 17, 2021	64.39	65.35	63.20	65.27	6,587,588	+0.76(+1.18%)
Dec 16, 2021	64.87	65.81	64.36	64.50	3,262,449	+0.40(+0.62%)
Dec 15, 2021	63.85	64.57	62.98	64.10	2,932,146	-0.19(-0.30%)
Dec 14, 2021	63.13	65.83	63.01	64.29	3,696,303	+0.99(+1.57%)
Dec 13, 2021	65.02	65.34	63.19	63.30	2,780,823	-2.62(-3.97%)
Dec 10, 2021	66.37	66.55	64.83	65.92	2,495,941	+0.20(+0.30%)
Dec 09, 2021	65.46	66.22	64.78	65.72	4,303,839	+0.41(+0.63%)
Dec 08, 2021	66.09	66.51	65.19	65.31	2,141,535	-0.57(-0.87%)
Dec 07, 2021	65.49	67.35	65.45	65.89	2,832,689	+1.28(+1.98%)
Dec 06, 2021	64.63	65.73	63.21	64.60	4,252,966	+0.97(+1.53%)
Dec 03, 2021	65.90	66.25	63.15	63.63	3,541,937	-1.25(-1.93%)
Dec 02, 2021	62.57	65.20	61.75	64.89	3,977,540	+2.46(+3.95%)
Dec 01, 2021	64.90	65.30	62.39	62.42	4,374,801	-0.45(-0.72%)
Nov 30, 2021	61.82	63.39	61.82	62.88	6,402,468	-0.63(-0.99%)
Nov 29, 2021	64.30	65.37	62.74	63.50	3,729,330	+0.55(+0.88%)
Nov 26, 2021	63.51	63.60	60.98	62.95	5,549,470	-4.20(-6.25%)
Nov 24, 2021	66.70	67.99	66.49	67.15	2,535,963	+0.04(+0.05%)
Nov 23, 2021	66.50	67.39	66.21	67.11	3,798,111	+1.49(+2.27%)
Nov 22, 2021	63.28	66.76	63.24	65.62	4,249,930	+2.32(+3.66%)
Nov 19, 2021	65.46	65.72	63.19	63.30	5,162,246	-3.70(-5.52%)
Nov 18, 2021	67.69	68.24	66.95	67.00	2,803,681	-0.88(-1.30%)
Nov 17, 2021	69.29	69.60	67.70	67.89	2,530,002	-2.10(-3.00%)
Nov 16, 2021	70.94	71.36	69.63	69.98	3,194,993	-0.91(-1.28%)
Nov 15, 2021	70.17	71.47	69.41	70.89	4,140,185	+1.29(+1.86%)
Nov 12, 2021	69.34	70.20	68.78	69.60	2,389,179	-0.36(-0.51%)
Nov 11, 2021	69.63	70.72	69.34	69.96	1,681,291	+0.31(+0.44%)
Nov 10, 2021	71.05			69.65	3,236,991	-1.47(-2.07%)
Nov 09, 2021	69.91	71.18	69.42	71.13	2,629,064	+1.06(+1.51%)
Nov 08, 2021	70.62	71.04	69.56	70.07	1,826,145	+0.20(+0.28%)
Nov 05, 2021	70.08	70.42	68.82	69.87	2,985,849	+0.80(+1.16%)
Nov 04, 2021	71.73	71.99	68.56	69.07	3,182,168	-1.85(-2.61%)
Nov 03, 2021	69.41	71.46	69.17	70.92	4,753,686	+1.25(+1.79%)
Nov 02, 2021	70.17	71.85	69.67	69.67	5,067,529	-0.53(-0.76%)
Nov 01, 2021	67.75	70.24	69.62	70.20	6,478,072	+3.02(+4.49%)
Oct 29, 2021	69.18	69.79	66.55	67.18	5,688,811	-1.77(-2.57%)
Oct 28, 2021	68.73	70.07	68.28	68.95	3,761,164	-0.54(-0.78%)
Oct 27, 2021	72.32	72.64	69.29	69.49	6,029,556	-4.38(-5.92%)
Oct 26, 2021	75.23			73.87	3,632,300	-1.36(-1.80%)
Oct 25, 2021	75.06	75.54	74.42	75.22	2,156,890	+0.75(+1.01%)
Oct 22, 2021	74.51	75.33	73.24	74.47	2,092,925	+0.14(+0.19%)
Oct 21, 2021	74.28	75.68	73.54	74.33	2,822,839	-0.53(-0.71%)
Oct 20, 2021	73.98	74.87	73.56	74.86	2,244,758	+0.49(+0.65%)
Oct 19, 2021	73.13	74.47	72.83	74.37	3,205,885	+1.72(+2.36%)
Oct 18, 2021	73.37	74.24	72.23	72.66	2,821,127	-0.31(-0.43%)
Oct 15, 2021	74.57	74.88	72.94	72.97	2,329,951	-0.84(-1.14%)
Oct 14, 2021	74.66	75.04	73.43	73.81	2,541,446	+0.26(+0.35%)
Oct 13, 2021	73.49	74.02	72.38	73.55	3,908,871	-0.68(-0.92%)
Oct 12, 2021	73.67	74.87	73.50	74.24	2,467,917	+0.53(+0.72%)
Oct 11, 2021	74.53	75.93	73.68	73.71	2,973,448	-0.08(-0.11%)
Oct 08, 2021	71.88	74.25	71.55	73.79	3,644,286	+2.54(+3.57%)
Oct 07, 2021	70.71	71.84	70.48	71.24	3,057,054	+0.82(+1.16%)
Oct 06, 2021	69.20	70.69	68.61	70.43	4,939,015	+0.93(+1.34%)
Oct 05, 2021	69.27	70.90	67.98	69.49	5,637,649	+1.47(+2.17%)
Oct 04, 2021	65.58	68.22	64.95	68.02	7,024,992	+2.82(+4.33%)
Oct 01, 2021	62.97	65.39	62.97	65.20	3,182,704	+2.28(+3.63%)
Sep 30, 2021	63.00	63.69	62.07	62.92	3,826,051	+0.06(+0.10%)
Sep 29, 2021	63.59	63.64	62.61	62.85	2,617,868	-0.85(-1.34%)
Sep 28, 2021	64.92	65.54	63.58	63.71	4,218,989	-0.20(-0.31%)
Sep 27, 2021	62.47	64.25	62.06	63.90	3,485,323	+2.78(+4.54%)
Sep 24, 2021	61.07	61.53	60.55	61.13	2,698,854	-0.51(-0.83%)
Sep 23, 2021	60.27	61.87	60.09	61.64	2,805,505	+1.44(+2.39%)
Sep 22, 2021	58.81	61.11	58.79	60.20	4,456,395	+2.40(+4.15%)
Sep 21, 2021	58.53	58.68	57.10	57.80	2,448,760	+0.06(+0.11%)
Sep 20, 2021	57.77	58.59	56.77	57.74	3,327,710	-1.57(-2.65%)
Sep 17, 2021	59.07	59.85	58.63	59.31	6,903,224	+0.23(+0.40%)
Sep 16, 2021	59.30	59.70	58.52	59.08	2,700,646	-0.24(-0.41%)
Sep 15, 2021	59.19	60.12	58.82	59.32	5,102,846	+0.71(+1.21%)
Sep 14, 2021	60.93	61.13	58.35	58.61	3,976,295	-1.81(-3.00%)
Sep 13, 2021	60.48	61.05	59.93	60.43	3,945,779	+0.79(+1.33%)
Sep 10, 2021	60.86	60.87	59.54	59.64	2,761,042	-0.32(-0.54%)
Sep 09, 2021	59.73	61.27	59.34	59.96	3,979,974	-0.22(-0.37%)
Sep 08, 2021	62.15	62.56	60.14	60.18	2,780,854	-1.57(-2.55%)
Sep 07, 2021	62.07	63.25	61.74	61.76	2,347,201	-0.79(-1.26%)
Sep 03, 2021	62.80	63.28	62.03	62.55	1,787,809	-0.27(-0.43%)
Sep 02, 2021	62.74	63.93	62.59	62.82	2,600,684	+0.64(+1.03%)
Sep 01, 2021	64.20	64.20	61.91	62.18	3,711,000	-1.69(-2.64%)
Aug 31, 2021	63.85	64.86	63.50	63.87	3,709,160	-0.43(-0.67%)
Aug 30, 2021	65.75	66.03	64.28	64.30	1,992,839	-0.93(-1.43%)
Aug 27, 2021	64.06	65.74	64.03	65.23	2,615,581	+1.73(+2.73%)
Aug 26, 2021	63.79	64.45	63.30	63.50	2,803,151	-1.35(-2.08%)
Aug 25, 2021	63.63	65.27	63.19	64.85	2,481,562	+1.12(+1.76%)
Aug 24, 2021	62.51	63.99	62.13	63.72	3,728,589	+1.91(+3.10%)
Aug 23, 2021	60.76	61.98	60.69	61.81	3,951,176	+2.56(+4.32%)
Aug 20, 2021	58.58	59.74	57.90	59.25	5,029,588	-0.29(-0.48%)
Aug 19, 2021	60.05	60.42	58.73	59.54	4,461,925	-1.69(-2.76%)
Aug 18, 2021	62.84	63.55	61.13	61.23	4,335,473	-1.64(-2.60%)
Aug 17, 2021	63.19	64.07	62.39	62.86	3,518,107	-0.88(-1.38%)
Aug 16, 2021	64.67	64.75	63.44	63.74	5,357,045	-1.81(-2.76%)
Aug 13, 2021	66.22	66.50	65.46	65.55	2,496,467	-0.49(-0.74%)
Aug 12, 2021	65.87	66.20	65.12	66.04	2,019,098	+0.03(+0.04%)
Aug 11, 2021	65.63	66.13	65.15	66.01	2,278,427	+0.16(+0.24%)
Aug 10, 2021	64.98	66.09	64.86	65.85	3,182,942	+1.08(+1.67%)
Aug 09, 2021	64.59	65.58	64.38	64.77	2,503,183	-0.84(-1.28%)
Aug 06, 2021	65.96	66.24	65.11	65.61	2,037,984	+0.52(+0.80%)
Aug 05, 2021	64.39	65.95	63.98	65.09	2,460,520	+1.53(+2.41%)
Aug 04, 2021	65.44	65.53	63.53	63.56	4,800,524	-3.93(-5.82%)
Aug 03, 2021	65.21	67.51	64.87	67.49	3,549,030	+2.30(+3.52%)
Aug 02, 2021	65.43	67.56	64.98	65.19	4,577,510	+0.04(+0.07%)
Jul 30, 2021	65.95	66.45	64.74	65.14	3,720,848	-1.20(-1.81%)
Jul 29, 2021	67.58	67.78	66.24	66.34	2,184,474	-0.39(-0.58%)
Jul 28, 2021	66.46	67.34	65.45	66.73	2,207,002	+0.60(+0.91%)
Jul 27, 2021	65.23	66.25	64.59	66.13	2,178,669	+0.20(+0.30%)
Jul 26, 2021	64.21	66.00	64.12	65.93	2,443,846	+1.91(+2.98%)
Jul 23, 2021	64.13	64.41	63.35	64.03	2,396,504	-0.12(-0.19%)
Jul 22, 2021	65.01	65.16	63.33	64.15	3,164,051	-1.29(-1.97%)
Jul 21, 2021	64.32	65.92	64.21	65.44	5,016,107	+2.33(+3.70%)
Jul 20, 2021	62.55	64.33	61.86	63.10	5,587,141	+0.51(+0.82%)
Jul 19, 2021	63.88	64.59	62.16	62.59	5,827,835	-3.49(-5.28%)
Jul 16, 2021	69.01	69.17	65.84	66.08	3,725,824	-2.39(-3.49%)
Jul 15, 2021	68.84	69.76	68.14	68.46	3,922,744	-1.22(-1.74%)
Jul 14, 2021	72.29	73.08	69.46	69.68	4,804,868	-2.76(-3.81%)
Jul 13, 2021	72.58	73.04	71.93	72.44	3,765,444	-0.67(-0.91%)
Jul 12, 2021	72.22	73.79	71.86	73.10	3,665,463	-0.27(-0.36%)
Jul 09, 2021	72.39	73.48	71.61	73.37	2,679,195	+1.69(+2.36%)
Jul 08, 2021	71.31	72.90	70.73	71.67	2,800,218	-1.55(-2.12%)
Jul 07, 2021	74.00	74.89	71.97	73.23	5,759,181	-1.69(-2.26%)
Jul 06, 2021	78.07	78.07	74.55	74.92	7,286,543	-3.06(-3.92%)
Jul 02, 2021	76.99	78.66	76.61	77.98	2,344,915	+0.72(+0.93%)
Jul 01, 2021	77.71	77.94	76.34	77.26	2,658,096	+1.13(+1.48%)
Jun 30, 2021	75.88	76.25	75.48	76.14	3,498,211	+0.63(+0.83%)
Jun 29, 2021	76.44	76.75	75.13	75.51	3,823,151	-0.27(-0.36%)
Jun 28, 2021	79.55	79.55	75.39	75.78	4,668,442	-4.10(-5.13%)
Jun 25, 2021	79.67	80.24	78.56	79.88	9,054,254	+0.31(+0.39%)
Jun 24, 2021	78.80	79.84	78.10	79.57	3,491,086	+1.27(+1.62%)
Jun 23, 2021	78.61	79.88	78.23	78.30	3,891,581	+0.26(+0.33%)
Jun 22, 2021	77.11	78.51	76.20	78.04	3,031,833	+0.55(+0.71%)
Jun 21, 2021	75.60	77.64	75.36	77.49	3,187,592	+2.82(+3.78%)
Jun 18, 2021	75.75	76.62	74.61	74.67	4,498,210	-2.21(-2.87%)
Jun 17, 2021	80.30	80.86	76.30	76.88	3,431,055	-3.62(-4.50%)
Jun 16, 2021	81.24	81.58	79.64	80.50	2,466,972	-1.21(-1.48%)
Jun 15, 2021	81.68	82.85	80.88	81.71	2,761,700	+0.59(+0.72%)
Jun 14, 2021	81.10	81.67	80.24	81.12	2,289,204	+0.42(+0.52%)
Jun 11, 2021	81.90	82.19	80.65	80.71	2,838,970	-0.59(-0.73%)
Jun 10, 2021	83.36	83.69	80.45	81.30	2,534,638	-0.72(-0.88%)
Jun 09, 2021	82.97	83.38	82.04	82.02	4,137,888	-0.10(-0.12%)
Jun 08, 2021	81.37	83.19	80.08	82.12	3,131,302	+0.13(+0.16%)
Jun 07, 2021	81.46	83.21	81.28	81.98	3,561,909	+0.82(+1.02%)
Jun 04, 2021	79.84	81.50	79.42	81.16	3,683,189	+2.01(+2.54%)
Jun 03, 2021	79.17	80.26	78.42	79.14	3,377,152	-0.36(-0.46%)
Jun 02, 2021	77.36	79.62	76.38	79.51	3,541,350	+2.46(+3.19%)
Jun 01, 2021	76.26	77.46	76.21	77.05	4,056,700	+2.33(+3.12%)
May 28, 2021	75.41	75.50	74.20	74.72	1,942,231	-0.17(-0.23%)
May 27, 2021	74.21	74.97	74.09	74.89	3,272,922	+0.92(+1.25%)
May 26, 2021	74.18	74.46	73.68	73.96	2,850,817	+0.12(+0.17%)
May 25, 2021	75.44	75.69	73.75	73.84	2,742,838	-2.02(-2.67%)
May 24, 2021	75.41	76.01	74.71	75.86	1,896,088	+1.08(+1.45%)
May 21, 2021	75.59	76.34	74.73	74.78	3,015,322	+0.08(+0.11%)
May 20, 2021	75.26	75.60	73.70	74.70	3,978,058	-0.55(-0.73%)
May 19, 2021	74.79	76.14	73.58	75.25	3,041,174	-0.90(-1.19%)
May 18, 2021	77.86	78.21	76.01	76.16	2,446,703	-1.70(-2.19%)
May 17, 2021	76.80	78.11	76.15	77.86	3,440,900	+0.88(+1.14%)
May 14, 2021	74.81	77.07	74.81	76.98	3,210,820	+2.94(+3.97%)
May 13, 2021	73.87	75.66	73.06	74.04	2,580,416	-0.87(-1.16%)
May 12, 2021	73.37	76.88	73.32	74.91	3,485,215	+1.50(+2.04%)
May 11, 2021	73.87	74.62	72.55	73.41	2,791,660	-1.72(-2.29%)
May 10, 2021	76.48	77.20	75.09	75.13	2,923,460	-0.40(-0.52%)
May 07, 2021	74.17	75.74	73.96	75.52	2,158,745	+0.38(+0.50%)
May 06, 2021	74.84	75.25	73.83	75.15	1,892,440	+0.54(+0.73%)
May 05, 2021	73.59	74.68	72.66	74.60	3,306,387	+1.72(+2.36%)
May 04, 2021	74.14	74.72	72.18	72.88	3,266,541	-0.80(-1.08%)

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.

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services

Sweetwater Reporter