Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	77.35	78.79	75.68	76.71	5,161,274	-2.42(-3.06%)
Jun 29, 2022	84.46	84.92	78.79	79.13	4,538,024	-3.99(-4.81%)
Jun 28, 2022	83.33	85.42	81.79	83.12	4,053,112	+1.54(+1.89%)
Jun 27, 2022	79.94	82.42	79.59	81.58	4,056,399	+2.81(+3.56%)
Jun 24, 2022	80.67	81.02	78.50	78.77	5,632,816	-0.18(-0.23%)
Jun 23, 2022	85.72	86.11	77.80	78.95	6,650,317	-5.73(-6.76%)
Jun 22, 2022	86.07	87.97	84.65	84.68	5,535,915	-5.12(-5.70%)
Jun 21, 2022	87.67	90.47	87.52	89.79	6,162,068	+5.12(+6.04%)
Jun 17, 2022	90.69	91.09	84.41	84.68	15,945,787	-5.60(-6.21%)
Jun 16, 2022	92.97	94.56	89.76	90.28	7,319,458	-5.50(-5.74%)
Jun 15, 2022	97.48	98.29	93.67	95.78	5,074,348	-1.64(-1.68%)
Jun 14, 2022	98.17	100.77	95.75	97.42	4,833,997	+2.52(+2.65%)
Jun 13, 2022	96.65	97.47	93.61	94.90	4,517,285	-4.56(-4.58%)
Jun 10, 2022	100.02	100.82	98.08	99.46	3,223,062	-1.83(-1.81%)
Jun 09, 2022	102.66	103.28	101.22	101.29	3,149,591	-1.85(-1.80%)
Jun 08, 2022	102.68	104.11	101.83	103.14	3,859,972	+0.31(+0.30%)
Jun 07, 2022	98.73	102.89	98.73	102.83	3,717,002	+3.65(+3.68%)
Jun 06, 2022	98.12	100.07	97.96	99.19	3,255,557	+1.46(+1.49%)
Jun 03, 2022	96.55	98.08	96.15	97.73	3,142,723	+1.37(+1.42%)
Jun 02, 2022	95.94	97.34	95.10	96.36	3,240,264	-0.17(-0.17%)
Jun 01, 2022	95.28	97.31	94.69	96.53	4,349,403	+2.22(+2.35%)
May 31, 2022	95.72	96.99	94.08	94.31	5,914,430	-0.86(-0.90%)
May 27, 2022	92.34	95.68	92.32	95.17	3,870,889	+2.85(+3.09%)
May 26, 2022	93.45	94.14	92.13	92.32	3,501,947	-0.37(-0.40%)
May 25, 2022	90.74	93.20	90.51	92.69	3,657,873	+2.16(+2.39%)
May 24, 2022	87.98	90.79	87.66	90.53	3,287,826	+1.58(+1.78%)
May 23, 2022	89.03	89.74	88.11	88.95	4,511,064	+1.21(+1.38%)
May 20, 2022	89.28	89.73	85.58	87.74	4,101,267	-0.53(-0.60%)
May 19, 2022	86.31	89.28	85.70	88.28	5,028,204	-0.18(-0.20%)
May 18, 2022	90.94	91.29	87.33	88.45	4,321,657	-2.04(-2.25%)
May 17, 2022	91.08	91.36	89.29	90.49	4,046,496	+0.59(+0.66%)
May 16, 2022	87.71	90.73	87.71	89.90	4,925,389	+2.30(+2.62%)
May 13, 2022	85.83	87.87	85.83	87.60	3,594,910	+3.16(+3.74%)
May 12, 2022	84.66	84.89	82.18	84.44	4,223,123	-0.01(-0.01%)
May 11, 2022	84.60	86.10	83.44	84.45	3,219,834	+1.51(+1.82%)
May 10, 2022	83.72	85.69	81.33	82.94	4,520,464	+0.08(+0.10%)
May 09, 2022	87.30	87.69	82.56	82.86	5,586,024	-6.37(-7.14%)
May 06, 2022	88.83	89.40	86.20	89.23	4,420,638	+1.70(+1.95%)
May 05, 2022	89.46	89.60	85.62	87.53	5,883,322	-1.53(-1.72%)
May 04, 2022	84.95	89.32	84.22	89.06	6,342,839	+4.98(+5.93%)
May 03, 2022	82.78	84.50	82.76	84.07	4,634,623	+1.49(+1.81%)
May 02, 2022	80.27	82.84	79.72	82.58	4,622,780	+2.24(+2.79%)
Apr 29, 2022	82.07	83.65	80.07	80.34	6,791,705	-0.42(-0.52%)
Apr 28, 2022	77.45	81.27	76.91	80.76	4,567,974	+3.89(+5.06%)
Apr 27, 2022	75.83	77.89	74.71	76.87	4,840,188	+1.05(+1.38%)
Apr 26, 2022	75.40	77.27	75.05	75.82	5,231,439	+0.80(+1.06%)
Apr 25, 2022	75.27	75.94	72.31	75.03	6,021,352	-2.41(-3.11%)
Apr 22, 2022	79.63	80.31	77.32	77.43	3,734,887	-2.16(-2.71%)
Apr 21, 2022	83.12	83.81	79.21	79.59	4,938,621	-2.70(-3.29%)
Apr 20, 2022	83.13	83.94	81.98	82.30	3,040,355	-0.63(-0.76%)
Apr 19, 2022	80.53	83.81	80.37	82.93	5,529,571	+2.21(+2.74%)
Apr 18, 2022	77.49	80.73	76.50	80.71	3,973,274	+3.99(+5.20%)
Apr 14, 2022	77.16	77.87	76.67	76.72	3,255,812	-0.27(-0.35%)
Apr 13, 2022	76.33	77.22	75.60	76.99	2,871,371	+1.08(+1.43%)
Apr 12, 2022	77.32	78.46	75.67	75.91	3,179,270	-0.48(-0.63%)
Apr 11, 2022	77.41	77.97	76.09	76.39	4,291,203	-1.63(-2.09%)
Apr 08, 2022	77.48	78.65	77.00	78.02	5,060,675	+1.08(+1.41%)
Apr 07, 2022	79.79	80.24	74.24	76.93	8,112,660	-2.41(-3.03%)
Apr 06, 2022	80.15	80.56	78.92	79.34	2,767,337	-0.21(-0.27%)
Apr 05, 2022	80.55	81.64	79.54	79.56	3,243,013	-0.70(-0.88%)
Apr 04, 2022	80.27	80.56	79.21	80.26	2,603,789	+0.66(+0.83%)
Apr 01, 2022	80.04	81.02	78.28	79.60	3,460,420	-0.40(-0.50%)
Mar 31, 2022	80.56	82.16	79.93	80.00	5,214,058	-0.97(-1.20%)
Mar 30, 2022	78.38	81.03	78.38	80.97	4,873,156	+3.68(+4.76%)
Mar 29, 2022	75.01	77.37	74.65	77.30	3,828,771	+1.09(+1.43%)
Mar 28, 2022	76.40	77.06	75.42	76.20	4,551,086	-1.44(-1.86%)
Mar 25, 2022	74.81	77.65	74.62	77.65	4,635,729	+2.53(+3.37%)
Mar 24, 2022	74.67	75.31	73.90	75.12	4,262,197	+0.79(+1.06%)
Mar 23, 2022	74.55	74.99	73.95	74.33	3,718,430	+0.44(+0.60%)
Mar 22, 2022	74.27	74.62	72.52	73.89	3,824,389	-0.78(-1.04%)
Mar 21, 2022	74.08	75.38	73.88	74.67	4,619,734	+1.73(+2.37%)
Mar 18, 2022	71.99	73.01	70.84	72.93	8,930,186	+1.12(+1.56%)
Mar 17, 2022	71.55	72.21	70.45	71.81	5,224,844	+0.97(+1.37%)
Mar 16, 2022	70.15	71.16	69.88	70.84	4,353,392	+1.07(+1.54%)
Mar 15, 2022	71.22	71.84	68.39	69.77	6,398,219	-2.71(-3.74%)
Mar 14, 2022	74.12	74.98	71.54	72.48	6,269,737	-2.32(-3.10%)
Mar 11, 2022	74.60	76.03	73.90	74.80	7,773,213	-0.41(-0.54%)
Mar 10, 2022	74.27	75.31		75.20	11,647,528	+1.72(+2.34%)
Mar 09, 2022	73.62	74.41	72.34	73.48	15,290,241	-4.59(-5.88%)
Mar 08, 2022	78.30	81.77	77.59	78.07	17,899,238	+1.58(+2.07%)
Mar 07, 2022	78.92	79.60	76.28	76.49	6,672,671	-1.57(-2.02%)
Mar 04, 2022	76.36	78.24	76.21	78.06	4,353,614	+1.20(+1.57%)
Mar 03, 2022	77.79	79.07	76.31	76.86	4,204,403	-1.21(-1.55%)
Mar 02, 2022	76.90	78.86	76.49	78.07	3,933,818	+1.98(+2.60%)
Mar 01, 2022	78.79	79.83	75.09	76.09	5,748,635	-1.92(-2.46%)
Feb 28, 2022	77.33	78.47	76.81	78.01	5,007,869	-0.42(-0.53%)
Feb 25, 2022	77.81	79.01	77.41	78.43	3,239,409	+1.12(+1.45%)
Feb 24, 2022	78.71	78.75	75.64	77.30	4,071,696	-0.46(-0.60%)
Feb 23, 2022	78.57	78.61	77.20	77.77	3,521,819	-0.11(-0.14%)
Feb 22, 2022	80.51	80.87	76.88	77.88	3,846,588	-0.90(-1.14%)
Feb 18, 2022				78.78	0	-0.97(-1.22%)
Feb 17, 2022	80.59	81.07	79.32	79.75	2,913,626	-1.15(-1.43%)
Feb 16, 2022	82.04	83.13	80.40	80.90	3,739,095	-0.11(-0.14%)
Feb 15, 2022	81.22	82.06	80.40	81.01	3,706,383	-1.92(-2.32%)
Feb 14, 2022	84.70	84.77	81.86	82.94	4,251,318	-2.46(-2.88%)
Feb 11, 2022	82.46	85.71	82.35	85.39	5,262,070	+3.43(+4.18%)
Feb 10, 2022	81.55	83.56	81.43	81.97	2,903,317	+0.01(+0.01%)
Feb 09, 2022	81.55	82.55	81.36	81.96	2,842,934	+0.58(+0.71%)
Feb 08, 2022	81.96	82.68	80.50	81.38	3,327,036	-1.35(-1.63%)
Feb 07, 2022	80.98	83.56	80.63	82.73	4,480,045	+1.33(+1.63%)
Feb 04, 2022	80.67	82.00	80.54	81.40	3,554,005	+1.48(+1.86%)
Feb 03, 2022	80.40		79.04	79.91	3,088,069	-0.44(-0.55%)
Feb 02, 2022	79.73	80.48	77.66	80.35	4,539,723	+0.04(+0.05%)
Feb 01, 2022	77.04	80.45	76.46	80.32	3,666,021	+2.63(+3.38%)
Jan 31, 2022	77.35	78.60		77.69	4,123,756	+0.49(+0.64%)
Jan 28, 2022	78.94	81.73	75.11	77.19	7,359,494	-1.44(-1.83%)
Jan 27, 2022	79.92	80.49	76.96	78.63	4,276,098	+0.71(+0.91%)
Jan 26, 2022	79.64	80.59	77.39	77.93	4,264,964	-0.83(-1.06%)
Jan 25, 2022	75.35	79.03	74.44	78.76	3,408,256	+2.87(+3.78%)
Jan 24, 2022	74.42	76.15	72.87	75.89	4,151,533	-0.56(-0.73%)
Jan 21, 2022	78.02	78.02	75.35	76.45	3,921,178	-1.89(-2.41%)
Jan 20, 2022	79.21	80.89	78.31	78.34	3,210,209	-1.59(-1.99%)
Jan 19, 2022	82.02	82.05	79.25	79.93	3,368,701	-1.30(-1.60%)
Jan 18, 2022	82.07	82.37	79.86	81.23	4,215,667	+0.07(+0.09%)
Jan 14, 2022				81.16	0	+1.65(+2.07%)
Jan 13, 2022	78.62	80.62	78.62	79.51	4,045,468	+0.44(+0.56%)
Jan 12, 2022	79.25	79.70	78.34	79.07	4,652,865	+0.14(+0.17%)
Jan 11, 2022	77.54	79.47	76.98	78.93	4,812,240	+2.22(+2.90%)
Jan 10, 2022	75.43	77.24	75.10	76.71	6,347,312	+1.61(+2.15%)
Jan 07, 2022	73.74	75.21	73.20	75.09	4,115,687	+1.36(+1.84%)
Jan 06, 2022	73.53	73.95	71.83	73.74	3,963,272	+1.98(+2.76%)
Jan 05, 2022	72.61	73.54	71.34	71.76	4,579,395	-0.23(-0.32%)
Jan 04, 2022	70.12	72.15	70.06	71.99	4,893,591	+2.59(+3.74%)
Jan 03, 2022	66.78	69.50	66.78	69.40	4,049,434	+3.01(+4.53%)
Dec 31, 2021	66.20	66.93	66.02	66.39	2,529,738	+0.01(+0.01%)
Dec 30, 2021	66.81	67.78	66.32	66.38	2,694,168	-0.37(-0.55%)
Dec 29, 2021	67.44	67.73	66.69	66.75	2,939,338	-0.99(-1.46%)
Dec 28, 2021	66.98	67.98	66.85	67.74	2,527,963	+1.04(+1.57%)
Dec 27, 2021	65.57	66.74	64.74	66.69	2,433,291	+0.82(+1.24%)
Dec 23, 2021	66.50	67.04	65.83	65.88	3,241,663	+0.26(+0.39%)
Dec 22, 2021	66.26	66.87	65.49	65.62	2,532,799	-0.48(-0.72%)
Dec 21, 2021	64.51	66.67	64.36	66.10	5,519,622	+2.48(+3.90%)
Dec 20, 2021	63.93	65.07	62.83	63.61	6,420,909	-2.17(-3.30%)
Dec 17, 2021	64.91	65.87	63.71	65.79	6,535,647	+0.77(+1.18%)
Dec 16, 2021	65.38	66.34	64.87	65.02	3,236,725	+0.40(+0.62%)
Dec 15, 2021	64.36	65.08	63.48	64.61	2,909,026	-0.19(-0.30%)
Dec 14, 2021	63.63	66.35	63.51	64.81	3,667,158	+1.00(+1.57%)
Dec 13, 2021	65.54	65.86	63.69	63.81	2,758,896	-2.64(-3.97%)
Dec 10, 2021	66.89	67.08	65.34	66.45	2,476,261	+0.20(+0.30%)
Dec 09, 2021	65.98	66.74	65.29	66.24	4,269,904	+0.41(+0.63%)
Dec 08, 2021	66.61	67.04	65.70	65.83	2,124,649	-0.58(-0.87%)
Dec 07, 2021	66.01	67.88	65.97	66.41	2,810,353	+1.29(+1.98%)
Dec 06, 2021	65.14	66.25	63.72	65.12	4,219,432	+0.98(+1.53%)
Dec 03, 2021	66.43	66.78	63.65	64.14	3,514,009	-1.26(-1.93%)
Dec 02, 2021	63.06	65.72	62.24	65.40	3,946,178	+2.48(+3.95%)
Dec 01, 2021	65.42	65.82	62.88	62.92	4,340,307	-0.46(-0.72%)
Nov 30, 2021	62.31	63.90	62.31	63.38	6,351,986	-0.63(-0.99%)
Nov 29, 2021	64.81	65.89	63.24	64.01	3,699,925	+0.56(+0.88%)
Nov 26, 2021	64.02	64.11	61.46	63.45	5,505,713	-4.23(-6.25%)
Nov 24, 2021	67.23	68.53	67.01	67.68	2,515,967	+0.04(+0.05%)
Nov 23, 2021	67.03	67.93	66.74	67.65	3,768,163	+1.50(+2.27%)
Nov 22, 2021	63.78	67.29	63.74	66.14	4,216,420	+2.34(+3.66%)
Nov 19, 2021	65.98	66.24	63.69	63.81	5,121,543	-3.73(-5.52%)
Nov 18, 2021	68.23	68.78	67.48	67.54	2,781,575	-0.89(-1.30%)
Nov 17, 2021	69.84	70.15	68.24	68.42	2,510,053	-2.12(-3.00%)
Nov 16, 2021	71.50	71.92	70.18	70.54	3,169,801	-0.92(-1.28%)
Nov 15, 2021	70.72	72.04	69.96	71.46	4,107,541	+1.30(+1.86%)
Nov 12, 2021	69.89	70.76	69.33	70.15	2,370,341	-0.36(-0.51%)
Nov 11, 2021	70.18	71.29	69.89	70.52	1,668,034	+0.31(+0.44%)
Nov 10, 2021	71.61			70.21	3,211,468	-1.49(-2.07%)
Nov 09, 2021	70.47	71.75	69.97	71.69	2,608,334	+1.07(+1.51%)
Nov 08, 2021	71.18	71.60	70.11	70.62	1,811,747	+0.20(+0.28%)
Nov 05, 2021	70.63	70.98	69.37	70.43	2,962,306	+0.81(+1.16%)
Nov 04, 2021	72.30	72.56	69.10	69.62	3,157,077	-1.87(-2.61%)
Nov 03, 2021	69.96	72.03	69.72	71.48	4,716,204	+1.26(+1.79%)
Nov 02, 2021	70.72	72.42	70.23	70.23	5,027,573	-0.53(-0.76%)
Nov 01, 2021	68.29	70.80	70.17	70.76	6,426,993	+3.04(+4.49%)
Oct 29, 2021	69.73	70.34	67.07	67.72	5,643,956	-1.78(-2.57%)
Oct 28, 2021	69.28	70.62	68.82	69.50	3,731,508	-0.54(-0.78%)
Oct 27, 2021	72.90	73.21	69.85	70.04	5,982,014	-4.41(-5.92%)
Oct 26, 2021	75.83			74.45	3,603,660	-1.37(-1.80%)
Oct 25, 2021	75.66	76.14	75.01	75.82	2,139,883	+0.76(+1.01%)
Oct 22, 2021	75.10	75.93	73.82	75.06	2,076,422	+0.14(+0.19%)
Oct 21, 2021	74.87	76.28	74.13	74.92	2,800,581	-0.53(-0.71%)
Oct 20, 2021	74.56	75.46	74.15	75.45	2,227,058	+0.49(+0.65%)
Oct 19, 2021	73.71	75.06	73.40	74.96	3,180,607	+1.73(+2.36%)
Oct 18, 2021	73.96	74.83	72.81	73.23	2,798,883	-0.32(-0.43%)
Oct 15, 2021	75.16	75.48	73.52	73.55	2,311,579	-0.85(-1.14%)
Oct 14, 2021	75.25	75.64	74.01	74.40	2,521,407	+0.26(+0.35%)
Oct 13, 2021	74.07	74.61	72.95	74.14	3,878,050	-0.69(-0.92%)
Oct 12, 2021	74.26	75.47	74.09	74.83	2,448,458	+0.53(+0.72%)
Oct 11, 2021	75.12	76.53	74.26	74.29	2,950,003	-0.08(-0.11%)
Oct 08, 2021	72.45	74.84	72.12	74.37	3,615,552	+2.56(+3.57%)
Oct 07, 2021	71.28	72.41	71.04	71.81	3,032,950	+0.82(+1.16%)
Oct 06, 2021	69.75	71.25	69.16	70.99	4,900,072	+0.94(+1.34%)
Oct 05, 2021	69.82	71.47	68.52	70.04	5,593,197	+1.49(+2.17%)
Oct 04, 2021	66.11	68.76	65.46	68.56	6,969,601	+2.84(+4.33%)
Oct 01, 2021	63.47	65.91	63.47	65.72	3,157,609	+2.30(+3.63%)
Sep 30, 2021	63.50	64.19	62.56	63.42	3,795,883	+0.06(+0.10%)
Sep 29, 2021	64.10	64.15	63.11	63.35	2,597,227	-0.86(-1.34%)
Sep 28, 2021	65.44	66.06	64.09	64.21	4,185,722	-0.20(-0.31%)
Sep 27, 2021	62.96	64.76	62.56	64.41	3,457,842	+2.80(+4.54%)
Sep 24, 2021	61.56	62.02	61.03	61.61	2,677,574	-0.52(-0.83%)
Sep 23, 2021	60.75	62.36	60.56	62.13	2,783,384	+1.45(+2.39%)
Sep 22, 2021	59.28	61.59	59.26	60.68	4,421,257	+2.42(+4.15%)
Sep 21, 2021	59.00	59.15	57.56	58.26	2,429,452	+0.06(+0.11%)
Sep 20, 2021	58.23	59.06	57.22	58.20	3,301,472	-1.58(-2.65%)
Sep 17, 2021	59.54	60.33	59.10	59.78	6,848,793	+0.24(+0.40%)
Sep 16, 2021	59.77	60.17	58.99	59.55	2,679,352	-0.24(-0.41%)
Sep 15, 2021	59.66	60.60	59.29	59.79	5,062,611	+0.72(+1.21%)
Sep 14, 2021	61.41	61.61	58.82	59.08	3,944,942	-1.83(-3.00%)
Sep 13, 2021	60.96	61.53	60.41	60.91	3,914,667	+0.80(+1.33%)
Sep 10, 2021	61.34	61.35	60.01	60.11	2,739,272	-0.33(-0.54%)
Sep 09, 2021	60.20	61.75	59.81	60.44	3,948,592	-0.23(-0.37%)
Sep 08, 2021	62.65	63.05	60.62	60.66	2,758,927	-1.58(-2.55%)
Sep 07, 2021	62.56	63.75	62.23	62.25	2,328,694	-0.80(-1.26%)
Sep 03, 2021	63.30	63.79	62.52	63.04	1,773,713	-0.27(-0.43%)
Sep 02, 2021	63.23	64.44	63.09	63.32	2,580,178	+0.64(+1.03%)
Sep 01, 2021	64.71	64.71	62.40	62.67	3,681,740	-1.70(-2.64%)
Aug 31, 2021	64.36	65.37	64.00	64.38	3,679,914	-0.43(-0.67%)
Aug 30, 2021	66.27	66.56	64.79	64.81	1,977,126	-0.94(-1.43%)
Aug 27, 2021	64.57	66.26	64.53	65.75	2,594,958	+1.75(+2.73%)
Aug 26, 2021	64.29	64.96	63.81	64.00	2,781,049	-1.36(-2.08%)
Aug 25, 2021	64.14	65.79	63.70	65.36	2,461,995	+1.13(+1.76%)
Aug 24, 2021	63.01	64.49	62.63	64.23	3,699,190	+1.93(+3.10%)
Aug 23, 2021	61.24	62.47	61.17	62.30	3,920,022	+2.58(+4.32%)
Aug 20, 2021	59.04	60.22	58.36	59.72	4,989,930	-0.29(-0.48%)
Aug 19, 2021	60.53	60.90	59.20	60.01	4,426,743	-1.70(-2.76%)
Aug 18, 2021	63.33	64.06	61.62	61.71	4,301,289	-1.65(-2.60%)
Aug 17, 2021	63.70	64.58	62.88	63.36	3,490,367	-0.89(-1.38%)
Aug 16, 2021	65.18	65.26	63.94	64.25	5,314,806	-1.82(-2.76%)
Aug 13, 2021	66.74	67.03	65.98	66.07	2,476,783	-0.49(-0.74%)
Aug 12, 2021	66.40	66.73	65.64	66.57	2,003,178	+0.03(+0.04%)
Aug 11, 2021	66.15	66.65	65.67	66.54	2,260,462	+0.16(+0.24%)
Aug 10, 2021	65.50	66.62	65.38	66.38	3,157,845	+1.09(+1.67%)
Aug 09, 2021	65.11	66.10	64.89	65.29	2,483,446	-0.85(-1.28%)
Aug 06, 2021	66.48	66.77	65.63	66.14	2,021,915	+0.53(+0.80%)
Aug 05, 2021	64.90	66.48	64.49	65.61	2,441,119	+1.55(+2.41%)
Aug 04, 2021	65.96	66.06	64.03	64.06	4,762,673	-3.96(-5.82%)
Aug 03, 2021	65.72	68.05	65.39	68.02	3,521,047	+2.32(+3.52%)
Aug 02, 2021	65.95	68.09	65.50	65.71	4,541,417	+0.04(+0.07%)
Jul 30, 2021	66.48	66.98	65.25	65.66	3,691,509	-1.21(-1.81%)
Jul 29, 2021	68.11	68.32	66.76	66.87	2,167,250	-0.39(-0.59%)
Jul 28, 2021	66.99	67.88	65.98	67.26	2,189,600	+0.61(+0.91%)
Jul 27, 2021	65.75	66.78	65.10	66.65	2,161,491	+0.20(+0.30%)
Jul 26, 2021	64.72	66.52	64.62	66.46	2,424,576	+1.92(+2.98%)
Jul 23, 2021	64.64	64.92	63.86	64.54	2,377,608	-0.13(-0.19%)
Jul 22, 2021	65.53	65.68	63.83	64.66	3,139,104	-1.30(-1.97%)
Jul 21, 2021	64.83	66.44	64.72	65.96	4,976,556	+2.35(+3.70%)
Jul 20, 2021	63.04	64.84	62.35	63.61	5,543,088	+0.52(+0.82%)
Jul 19, 2021	64.38	65.11	62.66	63.09	5,781,883	-3.51(-5.28%)
Jul 16, 2021	69.56	69.72	66.36	66.60	3,696,447	-2.41(-3.49%)
Jul 15, 2021	69.39	70.31	68.68	69.01	3,891,814	-1.23(-1.74%)
Jul 14, 2021	72.87	73.66	70.02	70.23	4,766,983	-2.78(-3.81%)
Jul 13, 2021	73.16	73.62	72.50	73.01	3,735,754	-0.67(-0.91%)
Jul 12, 2021	72.79	74.38	72.43	73.68	3,636,562	-0.27(-0.36%)
Jul 09, 2021	72.97	74.07	72.18	73.95	2,658,070	+1.71(+2.36%)
Jul 08, 2021	71.88	73.48	71.30	72.24	2,778,138	-1.56(-2.12%)
Jul 07, 2021	74.59	75.49	72.54	73.81	5,713,771	-1.71(-2.26%)
Jul 06, 2021	78.69	78.69	75.14	75.52	7,229,090	-3.09(-3.92%)
Jul 02, 2021	77.60	79.28	77.22	78.60	2,326,425	+0.72(+0.93%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services

Decatur Daily Democrat