Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.36	47.02	43.32	44.65	5,700,404	-0.42(-0.94%)
Mar 30, 2020	42.17	45.71	40.52	45.07	6,258,028	+1.53(+3.52%)
Mar 27, 2020	43.34	45.22	41.65	43.54	5,036,564	-1.72(-3.81%)
Mar 26, 2020	42.77	47.22	42.49	45.26	7,227,714	+3.24(+7.70%)
Mar 25, 2020	38.44	44.02	36.33	42.03	7,829,193	+4.09(+10.79%)
Mar 24, 2020	38.07	38.55	35.28	37.93	6,579,906	+2.90(+8.29%)
Mar 23, 2020	39.69	39.95	34.46	35.03	7,299,829	-5.21(-12.95%)
Mar 20, 2020	39.27	42.41	37.75	40.24	9,138,491	+2.22(+5.85%)
Mar 19, 2020	35.99	38.81	34.79	38.01	5,931,408	+2.26(+6.31%)
Mar 18, 2020	37.32	39.05	33.32	35.76	8,375,694	-3.08(-7.93%)
Mar 17, 2020	40.84	42.21	38.25	38.84	7,539,607	-1.33(-3.31%)
Mar 16, 2020	38.92	47.93	37.72	40.17	8,628,187	-5.07(-11.20%)
Mar 13, 2020	42.20	45.28	38.82	45.24	8,408,493	+6.62(+17.16%)
Mar 12, 2020	42.38	42.62	37.29	38.61	13,809,259	-7.28(-15.87%)
Mar 11, 2020	50.80	51.32	45.04	45.90	10,152,087	-6.83(-12.96%)
Mar 10, 2020	54.88	55.65	50.17	52.73	8,453,883	+1.06(+2.05%)
Mar 09, 2020	52.14	57.50	50.10	51.67	9,603,456	-6.00(-10.40%)
Mar 06, 2020	58.25	59.22	56.61	57.67	7,659,750	-2.23(-3.72%)
Mar 05, 2020	60.04	61.43	59.53	59.90	6,879,119	-2.21(-3.55%)
Mar 04, 2020	61.60	62.22	60.27	62.11	5,049,092	+1.47(+2.43%)
Mar 03, 2020	62.80	64.56	60.00	60.63	6,861,757	-1.87(-3.00%)
Mar 02, 2020	62.64	62.79	60.10	62.51	6,343,201	+0.21(+0.33%)
Feb 28, 2020	59.67	62.72	59.41	62.30	8,577,805	+0.50(+0.81%)
Feb 27, 2020	65.49	65.53	61.78	61.80	8,290,545	-5.05(-7.56%)
Feb 26, 2020	69.16	69.69	66.81	66.85	4,994,487	-2.06(-2.99%)
Feb 25, 2020	72.26	72.65	68.46	68.91	5,061,025	-3.12(-4.33%)
Feb 24, 2020	72.08	73.13	71.51	72.03	4,485,414	-2.24(-3.01%)
Feb 21, 2020	74.50	75.03	73.80	74.27	2,892,113	-0.78(-1.04%)
Feb 20, 2020	73.66	75.14	73.57	75.06	3,491,863	+1.52(+2.07%)
Feb 19, 2020	73.65	73.84	72.17	73.53	2,934,228	+0.30(+0.41%)
Feb 18, 2020	73.82	74.15	72.46	73.23	5,459,120	-1.22(-1.64%)
Feb 14, 2020	74.50	75.09	73.74	74.46	2,709,583	+0.02(+0.03%)
Feb 13, 2020	74.98	75.35	74.29	74.43	3,310,691	-0.66(-0.88%)
Feb 12, 2020	75.46	76.05	74.52	75.09	2,860,396	+0.72(+0.96%)
Feb 11, 2020	74.93	74.96	73.78	74.37	3,256,372	+0.01(+0.01%)
Feb 10, 2020	74.04	75.01	73.84	74.37	2,635,496	-0.06(-0.08%)
Feb 07, 2020	74.13	74.56	73.54	74.42	3,011,759	+0.09(+0.12%)
Feb 06, 2020	76.61	76.68	74.19	74.33	3,163,057	-1.99(-2.61%)
Feb 05, 2020	74.46	76.86	74.41	76.33	3,763,453	+3.23(+4.42%)
Feb 04, 2020	74.62	74.86	72.73	73.10	4,159,749	-0.21(-0.28%)
Feb 03, 2020	75.21	75.29	72.87	73.30	5,227,330	-1.98(-2.63%)
Jan 31, 2020	78.19	78.21	74.32	75.28	7,829,798	-4.15(-5.23%)
Jan 30, 2020	78.46	79.55	77.86	79.43	3,166,820	+0.50(+0.64%)
Jan 29, 2020	80.07	81.49	78.72	78.93	2,907,624	-0.73(-0.92%)
Jan 28, 2020	80.29	80.66	79.60	79.66	3,552,428	-0.19(-0.24%)
Jan 27, 2020	80.97	81.03	79.60	79.85	3,001,334	-2.80(-3.39%)
Jan 24, 2020	83.96	84.03	81.87	82.65	2,573,723	-1.45(-1.72%)
Jan 23, 2020	83.62	84.15	82.39	84.10	4,272,695	+0.18(+0.22%)
Jan 22, 2020	84.70	84.85	83.68	83.92	3,040,916	-0.40(-0.47%)
Jan 21, 2020	84.45	84.85	83.96	84.32	2,551,289	-0.80(-0.94%)
Jan 17, 2020	85.51	85.64	84.47	85.12	3,376,486	-0.40(-0.46%)
Jan 16, 2020	86.97	87.06	85.40	85.51	3,117,100	-0.91(-1.05%)
Jan 15, 2020	86.98	87.09	85.78	86.42	2,896,311	-1.23(-1.40%)
Jan 14, 2020	86.73	87.88	86.50	87.65	3,341,928	+0.89(+1.03%)
Jan 13, 2020	86.44	87.35	86.13	86.76	2,722,512	+0.35(+0.41%)
Jan 10, 2020	87.04	87.95	86.35	86.40	2,319,081	-0.62(-0.71%)
Jan 09, 2020	85.18	87.06	84.22	87.02	3,796,175	+1.25(+1.46%)
Jan 08, 2020	89.25	89.34	85.53	85.77	4,190,572	-3.33(-3.74%)
Jan 07, 2020	88.26	89.16	87.94	89.10	3,263,166	+0.27(+0.31%)
Jan 06, 2020	89.18	89.34	88.33	88.83	4,754,283	-0.56(-0.63%)
Jan 03, 2020	91.66	92.62	89.14	89.39	2,715,244	-3.06(-3.31%)
Jan 02, 2020	92.34	93.25	91.77	92.44	1,951,571	+0.65(+0.71%)
Dec 31, 2019	90.81	91.79	90.66	91.79	2,058,371	+0.86(+0.94%)
Dec 30, 2019	91.04	91.66	90.74	90.93	2,077,955	-0.19(-0.21%)
Dec 27, 2019	92.61	92.61	91.07	91.12	1,732,484	-1.20(-1.30%)
Dec 26, 2019	92.75	93.27	92.15	92.33	1,392,968	-0.94(-1.01%)
Dec 24, 2019	92.81	93.30	92.76	93.27	1,445,193	+0.44(+0.47%)
Dec 23, 2019	93.43	93.65	92.45	92.83	2,351,617	-0.56(-0.60%)
Dec 20, 2019	93.75	94.05	92.98	93.39	5,664,254	+0.44(+0.48%)
Dec 19, 2019	93.44	93.61	92.68	92.94	2,246,010	-0.19(-0.20%)
Dec 18, 2019	93.34	93.87	92.76	93.13	3,731,966	+0.01(+0.01%)
Dec 17, 2019	94.06	94.71	92.86	93.13	3,243,054	-0.91(-0.97%)
Dec 16, 2019	93.22	94.44	92.93	94.04	2,546,068	+0.95(+1.02%)
Dec 13, 2019	93.83	94.47	92.85	93.09	1,968,555	-0.61(-0.65%)
Dec 12, 2019	92.38	93.90	92.21	93.70	1,964,804	+1.25(+1.35%)
Dec 11, 2019	92.23	92.81	91.85	92.45	2,005,716	+0.23(+0.25%)
Dec 10, 2019	92.52	92.75	92.02	92.22	2,689,367	-0.02(-0.03%)
Dec 09, 2019	93.27	93.33	92.15	92.24	1,924,111	-1.32(-1.41%)
Dec 06, 2019	93.15	94.19	93.06	93.56	2,600,546	+0.84(+0.91%)
Dec 05, 2019	92.92	93.27	92.42	92.72	2,049,564	-0.02(-0.03%)
Dec 04, 2019	93.55	93.92	92.63	92.75	2,583,888	-0.15(-0.16%)
Dec 03, 2019	93.66	93.66	92.62	92.90	5,613,046	-1.30(-1.38%)
Dec 02, 2019	94.64	95.62	93.97	94.20	2,935,191	-0.32(-0.34%)
Nov 29, 2019	94.27	94.86	94.07	94.52	1,341,904	+0.02(+0.03%)
Nov 27, 2019	94.69	95.01	93.96	94.49	2,779,936	+0.30(+0.31%)
Nov 26, 2019	95.19	95.38	93.97	94.20	4,998,317	-0.90(-0.94%)
Nov 25, 2019	96.40	96.40	94.89	95.09	3,348,518	-1.00(-1.04%)
Nov 22, 2019	97.95	97.98	95.74	96.09	2,744,252	-1.43(-1.47%)
Nov 21, 2019	95.87	97.78	95.49	97.53	2,913,005	+1.90(+1.99%)
Nov 20, 2019	96.62	96.62	94.29	95.62	5,264,018	-1.12(-1.16%)
Nov 19, 2019	97.11	98.01	96.42	96.74	3,376,018	-1.01(-1.04%)
Nov 18, 2019	97.34	97.77	96.83	97.76	1,656,753	+0.24(+0.24%)
Nov 15, 2019	98.22	98.22	97.07	97.52	1,986,397	-0.15(-0.15%)
Nov 14, 2019	97.02	97.78	96.80	97.67	1,843,597	+0.83(+0.85%)
Nov 13, 2019	95.96	97.24	95.77	96.84	1,902,213	+0.27(+0.28%)
Nov 12, 2019	97.19	97.77	96.13	96.57	2,664,060	-0.64(-0.66%)
Nov 11, 2019	97.02	97.98	96.77	97.21	1,998,634	-0.67(-0.69%)
Nov 08, 2019	97.22	98.06	96.57	97.88	1,929,202	+0.11(+0.11%)
Nov 07, 2019	97.43	97.95	96.81	97.77	2,918,438	+0.94(+0.97%)
Nov 06, 2019	97.45	97.62	96.29	96.83	2,605,255	-0.41(-0.42%)
Nov 05, 2019	97.31	98.03	96.36	97.24	2,774,807	+0.31(+0.32%)
Nov 04, 2019	97.69	97.76	96.17	96.93	2,484,497	+0.11(+0.12%)
Nov 01, 2019	96.19	96.97	96.00	96.82	2,750,046	+1.29(+1.35%)
Oct 31, 2019	95.38	95.87	93.95	95.52	4,819,163	+0.30(+0.32%)
Oct 30, 2019	97.49	97.49	94.98	95.22	2,796,468	-2.05(-2.11%)
Oct 29, 2019	95.25	97.94	95.14	97.27	4,694,165	+1.40(+1.46%)
Oct 28, 2019	94.03	97.24	94.03	95.87	5,756,205	+2.31(+2.47%)
Oct 25, 2019	91.77	95.67	91.50	93.56	7,638,297	+3.10(+3.43%)
Oct 24, 2019	89.55	90.74	89.28	90.46	4,252,323	+1.33(+1.50%)
Oct 23, 2019	88.94	89.29	88.58	89.13	2,865,083	+0.19(+0.21%)
Oct 22, 2019	88.88	89.81	88.37	88.94	1,936,065	+0.47(+0.53%)
Oct 21, 2019	88.31	88.78	87.96	88.47	2,041,525	+0.82(+0.93%)
Oct 18, 2019	87.49	88.29	87.26	87.66	3,688,293	-0.01(-0.01%)
Oct 17, 2019	87.49	87.71	86.99	87.67	2,162,964	+0.78(+0.89%)
Oct 16, 2019	87.32	88.12	86.63	86.89	2,285,932	-0.85(-0.97%)
Oct 15, 2019	87.08	88.41	86.81	87.74	1,998,678	+0.53(+0.61%)
Oct 14, 2019	86.68	87.65	86.50	87.21	1,749,387	+0.10(+0.11%)
Oct 11, 2019	87.49	88.47	87.02	87.11	2,930,553	-0.06(-0.07%)
Oct 10, 2019	84.73	87.26	84.59	87.17	4,633,562	+3.18(+3.79%)
Oct 09, 2019	83.37	84.69	83.21	83.99	2,246,923	+1.55(+1.87%)
Oct 08, 2019	82.49	83.04	82.09	82.44	2,516,782	-0.44(-0.53%)
Oct 07, 2019	82.80	83.61	82.37	82.88	3,029,198	+0.41(+0.50%)
Oct 04, 2019	81.17	82.57	81.12	82.47	2,565,258	+1.63(+2.01%)
Oct 03, 2019	79.94	80.86	79.28	80.85	2,533,103	+0.52(+0.64%)
Oct 02, 2019	82.10	82.15	79.48	80.33	2,789,734	-2.28(-2.76%)
Oct 01, 2019	84.35	84.64	82.45	82.61	2,321,791	-1.12(-1.34%)
Sep 30, 2019	84.76	85.00	83.68	83.73	2,208,677	-1.03(-1.22%)
Sep 27, 2019	85.70	86.25	84.21	84.76	2,809,114	-0.74(-0.86%)
Sep 26, 2019	85.56	85.89	84.31	85.50	2,162,669	-0.41(-0.48%)
Sep 25, 2019	84.54	86.28	84.14	85.91	4,096,976	+1.18(+1.39%)
Sep 24, 2019	85.20	85.36	83.67	84.73	3,193,327	-0.52(-0.61%)
Sep 23, 2019	84.23	85.71	84.23	85.25	3,021,532	+0.81(+0.96%)
Sep 20, 2019	84.57	85.07	84.12	84.44	11,513,946	+0.16(+0.18%)
Sep 19, 2019	84.61	85.03	83.89	84.29	1,639,522	+0.07(+0.09%)
Sep 18, 2019	83.12	84.35	82.71	84.21	2,224,686	+0.65(+0.77%)
Sep 17, 2019	84.82	84.98	83.37	83.57	3,055,698	-1.50(-1.76%)
Sep 16, 2019	83.49	85.86	83.42	85.06	5,690,508	+1.03(+1.23%)
Sep 13, 2019	84.17	84.57	83.47	84.03	2,064,827	+0.47(+0.57%)
Sep 12, 2019	82.95	83.90	82.34	83.56	2,284,571	-0.23(-0.27%)
Sep 11, 2019	84.46	85.22	83.49	83.79	2,353,516	-0.40(-0.48%)
Sep 10, 2019	83.75	84.97	83.61	84.19	2,894,964	+0.65(+0.77%)
Sep 09, 2019	83.04	84.01	82.60	83.54	2,930,257	+1.03(+1.25%)
Sep 06, 2019	81.88	82.90	81.30	82.51	2,589,595	+0.91(+1.11%)
Sep 05, 2019	82.26	83.00	81.57	81.61	3,263,715	+0.09(+0.11%)
Sep 04, 2019	82.05	82.27	81.04	81.52	2,035,748	+0.18(+0.22%)
Sep 03, 2019	79.55	81.45	79.34	81.34	2,617,210	+0.69(+0.85%)
Aug 30, 2019	80.68	81.57	80.24	80.65	2,363,349	+0.42(+0.52%)
Aug 29, 2019	79.41	80.51	79.35	80.23	2,901,501	+1.59(+2.03%)
Aug 28, 2019	77.30	79.20	77.30	78.64	2,834,944	+1.35(+1.75%)
Aug 27, 2019	79.30	79.72	77.15	77.29	3,162,514	-1.46(-1.86%)
Aug 26, 2019	78.52	78.83	77.76	78.75	1,917,709	+0.92(+1.19%)
Aug 23, 2019	79.71	80.85	77.46	77.83	4,041,970	-2.68(-3.33%)
Aug 22, 2019	81.16	81.71	80.31	80.51	2,379,929	-0.69(-0.85%)
Aug 21, 2019	81.45	81.77	80.36	81.20	2,431,587	+0.51(+0.63%)
Aug 20, 2019	80.79	81.52	80.18	80.69	2,329,080	-0.07(-0.08%)
Aug 19, 2019	81.19	81.54	80.22	80.76	3,360,548	+0.68(+0.85%)
Aug 16, 2019	79.44	80.30	79.14	80.08	2,614,505	+1.10(+1.40%)
Aug 15, 2019	79.34	79.77	78.09	78.97	2,579,282	-0.05(-0.06%)
Aug 14, 2019	79.09	79.97	78.70	79.02	3,122,262	-1.79(-2.22%)
Aug 13, 2019	79.34	81.96	78.68	80.81	2,821,583	+1.16(+1.45%)
Aug 12, 2019	81.08	81.14	79.25	79.66	2,367,444	-1.73(-2.12%)
Aug 09, 2019	81.45	81.80	80.67	81.38	2,475,165	-0.22(-0.27%)
Aug 08, 2019	79.66	81.62	79.31	81.60	2,853,324	+2.74(+3.47%)
Aug 07, 2019	77.48	79.18	77.02	78.86	2,900,132	-0.06(-0.08%)
Aug 06, 2019	78.24	79.03	77.82	78.93	2,671,340	+1.43(+1.85%)
Aug 05, 2019	79.32	79.68	76.97	77.49	3,745,513	-3.14(-3.90%)
Aug 02, 2019	82.45	82.56	80.56	80.64	2,561,681	-2.00(-2.42%)
Aug 01, 2019	82.60	83.94	82.17	82.64	2,657,452	-0.46(-0.56%)
Jul 31, 2019	83.97	84.64	82.22	83.10	2,981,661	-0.85(-1.01%)
Jul 30, 2019	82.94	83.98	82.31	83.95	1,809,156	+0.65(+0.78%)
Jul 29, 2019	82.57	83.63	82.10	83.30	2,808,007	+0.40(+0.48%)
Jul 26, 2019	82.93	83.16	81.41	82.90	2,798,275	+0.61(+0.74%)
Jul 25, 2019	83.22	83.33	81.01	82.30	4,503,606	-0.69(-0.83%)
Jul 24, 2019	82.68	83.31	82.13	82.99	3,609,203	+0.08(+0.10%)
Jul 23, 2019	83.46	83.66	82.63	82.90	2,312,560	-0.19(-0.22%)
Jul 22, 2019	83.14	83.58	82.26	83.09	2,427,414	+0.48(+0.58%)
Jul 19, 2019	82.91	83.35	82.48	82.61	4,903,307	+0.03(+0.04%)
Jul 18, 2019	81.19	82.59	80.89	82.58	3,045,976	+0.92(+1.12%)
Jul 17, 2019	82.15	82.68	81.25	81.67	2,782,320	-0.48(-0.58%)
Jul 16, 2019	81.84	82.46	80.87	82.14	3,240,425	+0.30(+0.37%)
Jul 15, 2019	81.31	81.96	80.53	81.84	3,813,073	+0.55(+0.68%)
Jul 12, 2019	80.42	81.55	80.42	81.29	2,273,869	+0.60(+0.74%)
Jul 11, 2019	79.94	80.74	79.37	80.69	3,019,662	+1.20(+1.51%)
Jul 10, 2019	79.58	80.18	79.01	79.49	2,412,372	+0.32(+0.40%)
Jul 09, 2019	78.59	79.68	78.26	79.18	2,924,985	+0.62(+0.78%)
Jul 08, 2019	78.23	79.84	78.23	78.56	3,757,525	+0.13(+0.17%)
Jul 05, 2019	78.33	78.88	77.52	78.43	2,413,949	-0.18(-0.23%)
Jul 03, 2019	77.78	78.63	77.67	78.61	2,512,190	+1.05(+1.36%)
Jul 02, 2019	75.94	77.91	75.40	77.56	5,075,315	+1.34(+1.76%)
Jul 01, 2019	76.86	77.23	75.86	76.21	3,299,192	+0.42(+0.56%)
Jun 28, 2019	74.65	75.87	74.55	75.79	5,482,882	+1.45(+1.95%)
Jun 27, 2019	75.08	75.31	74.17	74.34	2,574,956	-0.82(-1.09%)
Jun 26, 2019	73.73	75.77	73.35	75.16	4,709,884	+2.37(+3.26%)
Jun 25, 2019	72.45	73.41	72.16	72.78	4,126,819	+0.06(+0.08%)
Jun 24, 2019	73.21	73.93	72.39	72.73	2,913,618	-0.66(-0.91%)
Jun 21, 2019	74.06	74.48	72.92	73.39	7,565,205	-0.20(-0.28%)
Jun 20, 2019	72.17	73.96	71.79	73.59	5,038,672	+2.62(+3.69%)
Jun 19, 2019	70.43	71.29	69.97	70.98	3,581,247	+0.65(+0.92%)
Jun 18, 2019	69.96	71.07	69.96	70.33	2,883,906	+0.72(+1.04%)
Jun 17, 2019	69.27	70.08	69.27	69.61	2,472,561	+0.26(+0.37%)
Jun 14, 2019	69.05	69.58	68.55	69.35	2,259,182	+0.28(+0.41%)
Jun 13, 2019	68.13	69.47	68.08	69.07	3,738,320	+1.61(+2.39%)
Jun 12, 2019	68.34	69.20	67.20	67.45	3,989,856	-1.18(-1.72%)
Jun 11, 2019	70.14	70.64	68.64	68.64	3,377,605	-0.96(-1.39%)
Jun 10, 2019	69.52	70.31	69.41	69.60	3,735,527	+0.31(+0.44%)
Jun 07, 2019	69.15	69.63	68.45	69.29	3,238,017	+0.50(+0.73%)
Jun 06, 2019	68.68	69.64	68.00	68.79	3,501,599	+0.06(+0.08%)
Jun 05, 2019	68.60	68.77	67.09	68.73	3,822,311	+0.58(+0.84%)
Jun 04, 2019	67.39	68.26	67.36	68.16	3,433,316	+1.56(+2.34%)
Jun 03, 2019	65.57	66.66	65.31	66.60	3,881,234	+1.13(+1.73%)
May 31, 2019	65.42	66.25	65.01	65.47	3,437,215	-1.02(-1.54%)
May 30, 2019	66.78	67.26	65.89	66.49	3,023,302	-0.56(-0.83%)
May 29, 2019	66.25	67.08	66.08	67.05	2,711,608	+0.19(+0.28%)
May 28, 2019	67.19	67.46	66.73	66.86	3,744,828	-0.34(-0.51%)
May 24, 2019	67.26	67.83	66.63	67.20	3,284,916	+0.10(+0.14%)
May 23, 2019	68.30	68.34	66.45	67.10	3,727,281	-2.25(-3.25%)
May 22, 2019	69.46	69.92	69.11	69.36	2,606,142	-0.45(-0.65%)
May 21, 2019	68.63	70.17	68.61	69.81	3,360,256	+1.33(+1.94%)
May 20, 2019	68.57	69.41	68.30	68.48	2,599,808	-0.23(-0.34%)
May 17, 2019	70.14	70.28	68.64	68.72	3,162,484	-2.10(-2.96%)
May 16, 2019	70.17	71.19	70.17	70.82	3,298,944	+0.80(+1.15%)
May 15, 2019	69.54	70.29	69.09	70.01	2,568,599	+0.30(+0.44%)
May 14, 2019	69.08	70.09	69.01	69.71	3,055,263	+0.91(+1.32%)
May 13, 2019	68.65	69.46	67.95	68.80	3,822,540	-0.69(-0.99%)
May 10, 2019	68.78	69.87	67.81	69.49	3,859,023	+0.72(+1.05%)
May 09, 2019	68.54	69.02	67.14	68.77	4,231,621	-0.12(-0.17%)
May 08, 2019	69.51	69.77	68.55	68.89	3,858,947	-0.52(-0.75%)
May 07, 2019	69.29	69.50	68.05	69.41	4,265,807	-0.38(-0.55%)
May 06, 2019	70.83	71.14	69.76	69.80	4,272,381	-2.03(-2.83%)
May 03, 2019	72.09	72.64	71.80	71.83	3,505,153	+0.37(+0.52%)
May 02, 2019	73.58	73.75	71.27	71.46	4,624,446	-2.20(-2.98%)
May 01, 2019	75.59	76.10	73.61	73.65	4,177,967	-1.95(-2.58%)
Apr 30, 2019	76.59	77.50	75.11	75.60	4,118,861	-0.87(-1.14%)
Apr 29, 2019	76.39	76.93	76.09	76.48	3,305,703	+0.35(+0.46%)
Apr 26, 2019	76.07	76.61	75.39	76.12	2,607,761	-0.24(-0.32%)
Apr 25, 2019	75.51	77.02	75.01	76.37	3,423,282	+0.75(+1.00%)
Apr 24, 2019	78.08	78.08	75.42	75.61	3,708,116	-2.50(-3.20%)
Apr 23, 2019	78.10	78.53	77.46	78.11	3,068,617	+0.21(+0.27%)
Apr 22, 2019	77.14	78.10	76.85	77.91	2,403,031	+1.38(+1.80%)
Apr 18, 2019	77.36	77.59	76.07	76.53	2,992,554	-0.83(-1.08%)
Apr 17, 2019	77.52	77.96	76.94	77.36	1,970,353	+0.38(+0.50%)
Apr 16, 2019	77.11	77.28	75.88	76.98	2,281,317	-0.21(-0.27%)
Apr 15, 2019	77.66	77.92	77.02	77.18	2,412,011	-0.75(-0.96%)
Apr 12, 2019	79.85	79.98	77.76	77.93	2,772,601	-1.07(-1.36%)
Apr 11, 2019	79.21	79.93	78.72	79.00	1,853,109	-0.08(-0.10%)
Apr 10, 2019	78.51	79.67	78.31	79.08	2,234,519	+0.99(+1.27%)
Apr 09, 2019	78.31	78.79	77.76	78.09	2,933,686	-0.75(-0.95%)
Apr 08, 2019	78.50	79.28	77.96	78.84	2,908,308	+0.41(+0.52%)
Apr 05, 2019	77.66	78.69	77.25	78.43	3,373,107	+0.75(+0.96%)
Apr 04, 2019	76.64	77.69	75.84	77.68	2,676,899	+1.46(+1.91%)
Apr 03, 2019	76.16	77.29	76.05	76.22	2,613,579	+0.42(+0.55%)
Apr 02, 2019	76.46	76.81	75.28	75.80	3,235,387	-0.44(-0.58%)

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