Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	99.90	99.90	94.58	95.67	8,266,406	-5.87(-5.78%)
Jan 30, 2023	103.40	103.93	101.03	101.54	3,258,129	-2.20(-2.12%)
Jan 27, 2023	106.33	106.71	103.72	103.74	2,627,163	-2.63(-2.48%)
Jan 26, 2023	104.53	106.55	103.31	106.38	2,851,916	+2.52(+2.43%)
Jan 25, 2023	101.48	103.87	100.70	103.86	3,027,995	+1.76(+1.72%)
Jan 24, 2023	94.42	102.57	89.93	102.10	2,474,316	+0.07(+0.07%)
Jan 23, 2023	102.57	103.70	101.71	102.04	3,226,898	-0.02(-0.02%)
Jan 20, 2023	99.99	102.32	99.07	102.06	3,129,986	+2.46(+2.47%)
Jan 19, 2023	97.97	100.01	97.16	99.59	2,826,371	+1.59(+1.63%)
Jan 18, 2023	98.49	100.67	97.61	98.00	3,047,751	+0.19(+0.20%)
Jan 17, 2023	98.80	100.19	97.67	97.81	2,725,781	-0.50(-0.50%)
Jan 13, 2023	98.14	98.64	96.86	98.31	2,235,740	+0.16(+0.17%)
Jan 12, 2023	97.27	99.01	97.06	98.14	2,338,875	+1.37(+1.42%)
Jan 11, 2023	97.77	98.02	95.92	96.77	3,737,189	-0.14(-0.15%)
Jan 10, 2023	97.74	98.71	95.96	96.91	3,412,264	-0.42(-0.43%)
Jan 09, 2023	101.81	102.06	96.90	97.33	4,932,708	-3.52(-3.49%)
Jan 06, 2023	99.44	101.45	99.06	100.85	3,250,365	+2.56(+2.60%)
Jan 05, 2023	95.61	98.34	95.61	98.30	3,508,593	+2.23(+2.32%)
Jan 04, 2023	94.98	97.32	94.82	96.06	3,101,366	-0.33(-0.35%)
Jan 03, 2023	98.66	99.68	95.93	96.40	3,013,946	-2.91(-2.93%)
Dec 30, 2022	99.08	100.07	98.76	99.31	2,189,310	-0.03(-0.03%)
Dec 29, 2022	97.32	99.51	97.01	99.34	1,912,885	+1.87(+1.92%)
Dec 28, 2022	99.61	99.92	97.31	97.47	2,001,916	-2.32(-2.32%)
Dec 27, 2022	99.77	99.98	98.94	99.78	2,593,217	+0.61(+0.62%)
Dec 23, 2022	96.42	99.25	96.42	99.17	2,322,821	+3.25(+3.39%)
Dec 22, 2022	98.66	98.74	94.43	95.92	2,397,677	-2.69(-2.73%)
Dec 21, 2022	99.46	99.86	97.58	98.61	2,590,626	+0.68(+0.69%)
Dec 20, 2022	96.37	98.71	95.99	97.93	2,559,678	+1.94(+2.02%)
Dec 19, 2022	96.66	97.69	95.00	96.00	2,567,707	-0.03(-0.03%)
Dec 16, 2022	95.18	96.32	94.52	96.02	7,582,900	-0.79(-0.82%)
Dec 15, 2022	96.13	96.87	95.11	96.82	2,562,888	+0.18(+0.19%)
Dec 14, 2022	97.51	98.44	96.42	96.64	2,773,666	-0.81(-0.83%)
Dec 13, 2022	99.20	99.55	97.07	97.45	3,126,301	+0.06(+0.06%)
Dec 12, 2022	94.15	97.47	93.53	97.39	3,869,174	+3.88(+4.15%)
Dec 09, 2022	95.85	96.61	93.45	93.51	3,367,032	-2.77(-2.87%)
Dec 08, 2022	99.83	99.95	95.86	96.27	3,037,882	-2.01(-2.05%)
Dec 07, 2022	98.04	100.15	97.25	98.29	2,952,360	-0.07(-0.07%)
Dec 06, 2022	98.61	100.53	97.28	98.35	3,801,298	-1.02(-1.03%)
Dec 05, 2022	102.86	103.21	98.47	99.37	3,159,437	-2.40(-2.35%)
Dec 02, 2022	102.28	103.72	101.19	101.77	2,804,593	-1.32(-1.28%)
Dec 01, 2022	104.08	104.64	101.96	103.09	3,368,680	-0.38(-0.37%)
Nov 30, 2022	105.11	105.31	102.09	103.47	4,177,949	-0.51(-0.49%)
Nov 29, 2022	104.12	105.26	103.44	103.97	4,038,945	+1.10(+1.07%)
Nov 28, 2022	103.29	105.04	102.67	102.88	3,771,682	-2.82(-2.67%)
Nov 25, 2022	105.95	106.68	105.29	105.70	1,477,157	+0.07(+0.06%)
Nov 23, 2022	105.41	106.71	104.43	105.63	2,790,212	-1.51(-1.41%)
Nov 22, 2022	105.75	107.67	105.48	107.14	3,659,573	+3.11(+2.99%)
Nov 21, 2022	102.56	104.26	101.04	104.03	3,191,572	+0.04(+0.04%)
Nov 18, 2022	103.02	104.29	101.99	103.99	3,874,184	-0.71(-0.67%)
Nov 17, 2022	101.17	104.83	100.95	104.70	2,559,926	+1.96(+1.90%)
Nov 16, 2022	103.89	105.53	102.47	102.74	3,166,943	-2.35(-2.23%)
Nov 15, 2022	104.71	105.64	103.39	105.09	4,001,665	+0.80(+0.77%)
Nov 14, 2022	104.98	107.38	104.26	104.28	4,204,909	-0.98(-0.93%)
Nov 11, 2022	101.64	106.61	101.64	105.27	5,906,942	+4.79(+4.76%)
Nov 10, 2022	100.42	100.64	98.65	100.48	3,648,563	+2.03(+2.07%)
Nov 09, 2022	100.81	102.63	97.64	98.45	4,971,569	-0.96(-0.97%)
Nov 08, 2022	99.57	100.01	98.01	99.41	2,630,513	-0.30(-0.30%)
Nov 07, 2022	98.24	100.21	98.24	99.72	3,409,789	+1.84(+1.88%)
Nov 04, 2022	99.44	100.09	96.84	97.87	3,234,484	+0.34(+0.35%)
Nov 03, 2022	97.01	98.31	96.06	97.53	3,248,828	-0.11(-0.12%)
Nov 02, 2022	100.93		97.43	97.65	3,893,568	-3.92(-3.86%)
Nov 01, 2022	101.20	104.02	100.57	101.56	6,143,513	+2.92(+2.96%)
Oct 31, 2022	97.11	99.63	97.11	98.64	3,786,546	+0.09(+0.09%)
Oct 28, 2022	98.86	100.31	97.14	98.55	3,765,168	+0.61(+0.62%)
Oct 27, 2022	98.36	100.22	97.84	97.95	3,588,814	+1.23(+1.27%)
Oct 26, 2022	95.22	97.40	94.95	96.72	3,355,316	+1.93(+2.04%)
Oct 25, 2022	94.25	95.27	93.26	94.79	2,777,599	-0.17(-0.18%)
Oct 24, 2022	94.87	95.91	94.51	94.96	2,110,438	-0.04(-0.04%)
Oct 21, 2022	92.94	95.22	92.46	95.00	3,447,104	+2.55(+2.76%)
Oct 20, 2022	93.42	94.49	92.19	92.44	3,207,217	-0.20(-0.21%)
Oct 19, 2022	91.23	93.50	90.42	92.64	3,535,004	+1.74(+1.91%)
Oct 18, 2022	90.76	92.02	88.88	90.90	2,912,955	+0.61(+0.68%)
Oct 17, 2022	90.58	92.68	89.42	90.29	3,877,742	+1.29(+1.45%)
Oct 14, 2022	91.27	92.22	88.83	89.00	4,129,019	-2.65(-2.89%)
Oct 13, 2022	86.98	92.60	86.84	91.65	3,900,082	+3.75(+4.26%)
Oct 12, 2022	85.02	88.65	84.21	87.90	2,999,042	+2.46(+2.88%)
Oct 11, 2022	85.24	86.99	83.84	85.44	3,107,958	-0.73(-0.85%)
Oct 10, 2022	88.11	88.79	85.88	86.17	2,945,256	-1.31(-1.50%)
Oct 07, 2022	88.81	89.38	86.88	87.49	3,471,592	-0.81(-0.92%)
Oct 06, 2022	86.93	88.70	86.59	88.30	3,422,977	+0.71(+0.81%)
Oct 05, 2022	84.74	88.72	84.60	87.59	5,754,681	+2.13(+2.49%)
Oct 04, 2022	81.79	85.55	80.86	85.46	5,711,484	+5.47(+6.83%)
Oct 03, 2022	79.10	80.65	77.86	80.00	4,114,877	+3.65(+4.78%)
Sep 30, 2022	75.49	77.02	75.07	76.35	3,446,282	+0.09(+0.11%)
Sep 29, 2022	76.36	77.00	75.04	76.26	3,295,191	-0.73(-0.95%)
Sep 28, 2022	72.22	77.16	72.09	76.99	5,710,475	+4.90(+6.80%)
Sep 27, 2022	71.45	73.24	71.30	72.09	4,384,268	+1.95(+2.78%)
Sep 26, 2022	70.94	72.49	70.01	70.14	4,987,504	-1.73(-2.41%)
Sep 23, 2022	75.09	75.15	71.44	71.87	5,955,157	-5.94(-7.63%)
Sep 22, 2022	77.75	78.87	76.74	77.81	3,132,478	+0.95(+1.23%)
Sep 21, 2022	80.25	80.30	76.80	76.87	3,036,385	-1.84(-2.34%)
Sep 20, 2022	76.73	79.31	76.47	78.71	3,682,260	+1.22(+1.57%)
Sep 19, 2022	74.33	77.70	74.29	77.49	3,303,430	+1.13(+1.49%)
Sep 16, 2022	77.50	77.50	74.73	76.36	7,231,784	-1.08(-1.39%)
Sep 15, 2022	79.51	79.72	76.76	77.43	5,363,845	-3.91(-4.80%)
Sep 14, 2022	82.12	84.04	80.31	81.34	4,093,669	-0.15(-0.19%)
Sep 13, 2022	83.22	84.57	81.35	81.49	3,176,107	-3.22(-3.80%)
Sep 12, 2022	84.39	86.14	84.03	84.71	2,594,658	+1.45(+1.74%)
Sep 09, 2022	82.70	83.62	82.24	83.26	2,618,803	+1.99(+2.44%)
Sep 08, 2022	81.98	82.19	80.39	81.27	2,618,946	-0.37(-0.45%)
Sep 07, 2022	80.47	82.06	79.48	81.64	2,783,813	-0.42(-0.51%)
Sep 06, 2022	84.36	84.39	81.72	82.06	2,702,667	-1.61(-1.92%)
Sep 02, 2022	83.50	85.04	82.95	83.67	2,792,899	+2.01(+2.47%)
Sep 01, 2022	83.00	83.59	79.83	81.65	4,233,598	-2.96(-3.50%)
Aug 31, 2022	83.06	86.15	82.82	84.61	3,018,337	-0.65(-0.77%)
Aug 30, 2022	86.96	87.00	84.50	85.27	2,998,657	-2.88(-3.27%)
Aug 29, 2022	87.18	89.30	86.84	88.15	2,724,136	+0.96(+1.11%)
Aug 26, 2022	89.01	89.62	87.15	87.19	2,907,554	-1.54(-1.74%)
Aug 25, 2022	87.63	89.12	87.41	88.73	2,924,068	+1.36(+1.56%)
Aug 24, 2022	86.46	87.68	85.97	87.36	3,381,959	+0.91(+1.05%)
Aug 23, 2022	84.27	86.73	84.09	86.46	3,306,939	+3.01(+3.60%)
Aug 22, 2022	83.00	84.59	81.60	83.45	2,848,373	-0.20(-0.24%)
Aug 19, 2022	83.74	84.42	83.10	83.65	3,348,979	-0.24(-0.28%)
Aug 18, 2022	85.40	85.67	81.96	83.88	5,777,471	-1.12(-1.31%)
Aug 17, 2022	82.72	85.63	82.36	85.00	3,239,541	+1.40(+1.67%)
Aug 16, 2022	83.81	85.13	82.62	83.60	3,653,761	+0.19(+0.22%)
Aug 15, 2022	81.65	83.68	80.64	83.41	3,294,947	-0.79(-0.93%)
Aug 12, 2022	82.23	84.24	82.00	84.20	2,988,223	+1.56(+1.89%)
Aug 11, 2022	81.42	82.89	80.66	82.64	2,993,873	+2.53(+3.15%)
Aug 10, 2022	80.56	80.78	78.27	80.11	2,340,450	+0.09(+0.12%)
Aug 09, 2022	79.44	80.31	79.00	80.02	2,204,447	+1.62(+2.06%)
Aug 08, 2022	78.59	79.34	77.90	78.40	1,795,713	+0.04(+0.05%)
Aug 05, 2022	76.44	79.04	76.26	78.36	1,919,954	+1.04(+1.34%)
Aug 04, 2022	79.43	79.57	77.12	77.32	3,195,619	-2.68(-3.34%)
Aug 03, 2022	83.24	84.04	79.38	80.00	3,782,365	-1.90(-2.32%)
Aug 02, 2022	81.97	83.06	80.63	81.90	2,624,978	+0.05(+0.06%)
Aug 01, 2022	81.99	82.52	80.13	81.85	3,111,233	-1.41(-1.70%)
Jul 29, 2022	82.63	83.70	81.17	83.26	5,077,683	+0.93(+1.12%)
Jul 28, 2022	83.49	84.27	81.11	82.34	3,477,930	-0.31(-0.37%)
Jul 27, 2022	80.92	83.09	80.03	82.65	2,461,335	+2.24(+2.78%)
Jul 26, 2022	82.57	82.84	79.84	80.41	1,998,758	-1.21(-1.48%)
Jul 25, 2022	80.21	81.80	79.25	81.62	2,946,507	+2.54(+3.21%)
Jul 22, 2022	79.58	80.53	78.64	79.08	2,893,141	-0.64(-0.80%)
Jul 21, 2022	79.01	79.81	76.27	79.72	3,878,191	-1.53(-1.89%)
Jul 20, 2022	79.80	81.67	79.17	81.25	3,838,298	+1.35(+1.69%)
Jul 19, 2022	77.18	80.16	77.18	79.91	2,957,998	+2.49(+3.21%)
Jul 18, 2022	78.16	78.89	77.02	77.42	2,896,432	+1.04(+1.36%)
Jul 15, 2022	74.89	76.47	74.10	76.38	2,984,586	+2.89(+3.93%)
Jul 14, 2022	72.18	73.52	70.87	73.49	4,488,334	-1.03(-1.38%)
Jul 13, 2022	74.19	76.15	73.39	74.52	3,838,364	-0.80(-1.07%)
Jul 12, 2022	74.35	75.90	73.94	75.32	2,740,592	-1.17(-1.53%)
Jul 11, 2022	75.47	76.88	74.60	76.49	2,615,865	-0.23(-0.30%)
Jul 08, 2022	78.18	78.37	75.63	76.72	2,372,276	-0.50(-0.64%)
Jul 07, 2022	76.61	77.98	75.99	77.22	3,965,804	+2.82(+3.78%)
Jul 06, 2022	74.83	75.67	71.73	74.40	4,940,845	-0.80(-1.07%)
Jul 05, 2022	77.71	78.13	73.09	75.21	5,565,214	-3.72(-4.72%)
Jul 01, 2022	77.07	79.25	75.45	78.93	4,379,401	+2.23(+2.90%)
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%)

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

Big Spring, TX (79721)

Today

Tonight

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services