Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	23.88	23.97	23.11	23.16	17,834,068	-1.05(-4.36%)
Nov 29, 2021	24.70	24.77	24.21	24.21	9,341,497	-0.20(-0.81%)
Nov 26, 2021	23.79	24.57	23.79	24.41	6,388,540	-0.27(-1.09%)
Nov 24, 2021	24.19	24.70	24.18	24.68	6,638,463	+0.41(+1.67%)
Nov 23, 2021	24.12	24.39	23.97	24.27	7,461,864	+0.41(+1.74%)
Nov 22, 2021	23.68	24.19	23.63	23.86	7,396,884	+0.16(+0.66%)
Nov 19, 2021	23.90	24.01	23.66	23.70	8,105,916	-0.48(-1.97%)
Nov 18, 2021	24.41	24.26	24.16	24.18	5,680,009	-0.21(-0.85%)
Nov 17, 2021	24.33	24.83	24.32	24.38	8,268,878	-0.01(-0.04%)
Nov 16, 2021	24.82	24.82	24.31	24.39	6,213,159	-0.34(-1.36%)
Nov 15, 2021	24.76	24.91	24.55	24.73	5,952,314	-0.03(-0.10%)
Nov 12, 2021	24.84	25.03	24.73	24.76	8,738,184	-0.22(-0.87%)
Nov 11, 2021	24.41	25.07	24.33	24.97	12,499,184	+0.64(+2.63%)
Nov 10, 2021	24.62			24.33	7,773,729	-0.33(-1.33%)
Nov 09, 2021	24.58	24.71	24.33	24.66	6,325,324	+0.04(+0.18%)
Nov 08, 2021	24.83	24.83	24.53	24.62	4,836,732	-0.07(-0.28%)
Nov 05, 2021	24.71	24.72	24.43	24.69	6,283,377	+0.24(+0.99%)
Nov 04, 2021	24.65	24.69	24.20	24.45	7,563,526	-0.02(-0.07%)
Nov 03, 2021	24.33	24.63	24.27	24.46	6,918,598	-0.08(-0.32%)
Nov 02, 2021	24.72	25.01	24.45	24.54	8,693,004	-0.13(-0.53%)
Nov 01, 2021	24.48	24.70	24.38	24.67	6,829,366	+0.39(+1.60%)
Oct 29, 2021	24.52	24.57	24.15	24.28	7,458,831	-0.29(-1.16%)
Oct 28, 2021	24.33	24.61	24.32	24.57	5,652,080	+0.10(+0.42%)
Oct 27, 2021	24.64	24.81	24.40	24.46	8,795,767	-0.25(-1.01%)
Oct 26, 2021	24.90		24.70	24.71	6,796,239	-0.18(-0.73%)
Oct 25, 2021	24.89	24.95	24.71	24.89	9,347,750	+0.13(+0.52%)
Oct 22, 2021	24.68	24.90	24.53	24.77	12,193,696	+0.11(+0.46%)
Oct 21, 2021	25.12	25.16	24.51	24.65	12,849,366	-0.55(-2.19%)
Oct 20, 2021	25.03	25.22	24.96	25.21	7,201,331	+0.14(+0.55%)
Oct 19, 2021	25.20	25.20	24.98	25.07	8,710,370	-0.25(-0.99%)
Oct 18, 2021	25.71	25.84	25.26	25.32	13,777,329	-0.22(-0.88%)
Oct 15, 2021	25.59	25.72	25.44	25.54	11,237,811	+0.16(+0.61%)
Oct 14, 2021	25.34	25.47	25.19	25.39	7,519,128	+0.38(+1.52%)
Oct 13, 2021	24.81	25.08	24.72	25.01	8,273,620	+0.00(+0.00%)
Oct 12, 2021	24.67	25.09	24.59	25.01	11,926,319	+0.26(+1.05%)
Oct 11, 2021	24.89	25.09	24.67	24.75	15,760,781	+0.27(+1.09%)
Oct 08, 2021	24.13	24.51	24.04	24.48	9,969,171	+0.59(+2.46%)
Oct 07, 2021	23.44	23.96	23.36	23.89	12,279,989	+0.50(+2.14%)
Oct 06, 2021	23.38	23.52	23.14	23.39	10,654,314	-0.19(-0.81%)
Oct 05, 2021	23.96	23.96	23.42	23.58	14,619,964	-0.05(-0.22%)
Oct 04, 2021	23.13	24.19	23.03	23.63	21,018,956	+0.81(+3.56%)
Oct 01, 2021	22.50	22.90	22.38	22.82	5,802,364	+0.40(+1.77%)
Sep 30, 2021	22.83	22.83	22.38	22.42	12,862,888	-0.29(-1.26%)
Sep 29, 2021	22.57	22.83	22.38	22.71	8,111,014	+0.16(+0.73%)
Sep 28, 2021	22.77	23.00	22.43	22.54	12,182,425	+0.03(+0.15%)
Sep 27, 2021	22.27	22.58	22.25	22.51	10,202,316	+0.55(+2.52%)
Sep 24, 2021	21.96	22.12	21.90	21.96	5,889,235	-0.06(-0.27%)
Sep 23, 2021	21.65	22.14	21.64	22.02	6,139,737	+0.38(+1.76%)
Sep 22, 2021	21.52	21.81	21.52	21.64	6,423,120	+0.28(+1.29%)
Sep 21, 2021	21.80	21.83	21.35	21.36	9,047,284	-0.22(-1.04%)
Sep 20, 2021	21.53	21.65	21.28	21.58	14,275,839	-0.27(-1.23%)
Sep 17, 2021	21.90	22.15	21.82	21.85	18,279,548	-0.11(-0.51%)
Sep 16, 2021	22.30	22.31	21.96	21.96	10,720,860	-0.34(-1.51%)
Sep 15, 2021	21.60	22.31	21.60	22.30	15,660,176	+0.91(+4.24%)
Sep 14, 2021	21.55	21.64	21.33	21.39	9,157,800	-0.05(-0.24%)
Sep 13, 2021	21.19	21.57	21.19	21.45	10,247,613	+0.46(+2.18%)
Sep 10, 2021	21.04	21.13	20.83	20.99	7,532,729	+0.12(+0.58%)
Sep 09, 2021	20.82	21.13	20.73	20.87	12,456,705	-0.17(-0.82%)
Sep 08, 2021	21.18	21.41	20.97	21.04	13,124,574	+0.11(+0.53%)
Sep 07, 2021	21.13	21.22	20.84	20.93	11,215,425	-0.30(-1.40%)
Sep 03, 2021	21.29	21.37	21.08	21.23	7,072,262	-0.12(-0.56%)
Sep 02, 2021	21.06	21.40	21.06	21.35	9,216,355	+0.39(+1.87%)
Sep 01, 2021	20.99	21.06	20.85	20.95	8,027,228	-0.03(-0.16%)
Aug 31, 2021	20.83	21.11	20.78	20.99	15,107,188	+0.11(+0.53%)
Aug 30, 2021	20.97	21.15	20.87	20.88	5,990,735	-0.04(-0.20%)
Aug 27, 2021	20.66	21.12	20.65	20.92	9,793,816	+0.39(+1.90%)
Aug 26, 2021	20.82	20.88	20.52	20.53	8,099,778	-0.37(-1.79%)
Aug 25, 2021	20.95	21.10	20.74	20.90	6,467,057	-0.04(-0.20%)
Aug 24, 2021	20.98	21.01	20.78	20.95	7,080,228	+0.12(+0.57%)
Aug 23, 2021	20.78	20.89	20.64	20.83	7,079,303	+0.39(+1.91%)
Aug 20, 2021	20.21	20.52	20.13	20.44	7,663,085	+0.13(+0.63%)
Aug 19, 2021	20.23	20.36	20.00	20.31	12,177,155	-0.13(-0.62%)
Aug 18, 2021	20.75	20.80	20.42	20.44	8,492,689	-0.37(-1.80%)
Aug 17, 2021	20.75	21.03	20.56	20.81	5,597,267	-0.11(-0.53%)
Aug 16, 2021	20.95	21.18	20.84	20.92	7,556,935	-0.19(-0.89%)
Aug 13, 2021	21.21	21.35	21.07	21.11	4,089,506	-0.14(-0.68%)
Aug 12, 2021	21.24	21.38	21.13	21.25	4,118,649	+0.02(+0.08%)
Aug 11, 2021	21.25	21.38	21.07	21.24	5,719,590	+0.00(+0.00%)
Aug 10, 2021	21.12	21.29	21.07	21.24	5,122,181	+0.19(+0.89%)
Aug 09, 2021	21.13	21.32	21.03	21.05	5,146,674	-0.25(-1.20%)
Aug 06, 2021	21.41	21.51	21.21	21.30	5,177,337	-0.02(-0.08%)
Aug 05, 2021	21.21	21.43	21.19	21.32	6,339,993	+0.16(+0.76%)
Aug 04, 2021	21.09	21.52	20.92	21.16	8,916,522	-0.20(-0.92%)
Aug 03, 2021	21.09	21.37	20.61	21.35	10,762,283	+0.15(+0.72%)
Aug 02, 2021	21.29	21.70	21.12	21.20	9,074,307	-0.09(-0.44%)
Jul 30, 2021	21.62	21.73	21.24	21.29	12,989,764	-0.34(-1.57%)
Jul 29, 2021	21.68	21.75	21.48	21.63	5,747,499	+0.13(+0.59%)
Jul 28, 2021	21.51	21.66	21.14	21.51	7,267,471	+0.03(+0.12%)
Jul 27, 2021	21.57	21.59	21.33	21.48	6,897,396	-0.27(-1.25%)
Jul 26, 2021	21.46	21.86	21.39	21.75	7,244,676	+0.37(+1.75%)
Jul 23, 2021	21.43	21.47	21.16	21.38	6,145,683	-0.09(-0.44%)
Jul 22, 2021	21.47	21.60	21.25	21.47	5,666,908	-0.02(-0.08%)
Jul 21, 2021	21.52	21.72	21.43	21.49	7,735,696	+0.21(+1.00%)
Jul 20, 2021	21.12	21.45	20.97	21.28	10,003,068	+0.26(+1.25%)
Jul 19, 2021	21.04	21.21	20.70	21.01	11,740,712	-0.48(-2.21%)
Jul 16, 2021	21.86	21.90	21.43	21.49	6,039,629	-0.24(-1.10%)
Jul 15, 2021	21.61	21.95	21.58	21.73	7,357,478	-0.03(-0.16%)
Jul 14, 2021	22.29	22.42	21.70	21.76	7,537,962	-0.51(-2.29%)
Jul 13, 2021	22.47	22.55	22.26	22.27	6,078,446	-0.25(-1.13%)
Jul 12, 2021	22.60	22.70	22.37	22.53	5,145,643	-0.17(-0.75%)
Jul 09, 2021	22.48	22.71	22.31	22.70	7,536,100	+0.39(+1.75%)
Jul 08, 2021	22.13	22.48	22.02	22.31	7,827,110	-0.03(-0.15%)
Jul 07, 2021	22.40	22.61	22.20	22.34	7,071,361	-0.12(-0.53%)
Jul 06, 2021	22.90	22.92	22.26	22.46	7,859,688	-0.44(-1.93%)
Jul 02, 2021	22.68	22.94	22.55	22.90	7,489,351	+0.12(+0.52%)
Jul 01, 2021	22.90	22.96	22.56	22.78	7,245,092	+0.21(+0.94%)
Jun 30, 2021	22.31	22.60	22.21	22.57	10,488,704	+0.35(+1.57%)
Jun 29, 2021	22.31	22.46	22.14	22.22	8,049,751	-0.09(-0.38%)
Jun 28, 2021	22.77	22.79	22.15	22.31	7,408,220	-0.46(-2.02%)
Jun 25, 2021	22.80	22.82	22.65	22.77	7,326,448	+0.01(+0.04%)
Jun 24, 2021	22.72	22.80	22.59	22.76	6,496,257	+0.03(+0.15%)
Jun 23, 2021	22.79	22.94	22.71	22.72	5,578,318	+0.00(+0.00%)
Jun 22, 2021	22.68	22.80	22.43	22.72	7,185,199	-0.02(-0.07%)
Jun 21, 2021	22.31	22.82	22.28	22.74	6,070,074	+0.59(+2.65%)
Jun 18, 2021	22.49	22.82	22.14	22.15	15,074,139	-0.74(-3.23%)
Jun 17, 2021	23.34	23.40	22.51	22.89	9,065,719	-0.46(-1.97%)
Jun 16, 2021	23.56	23.70	23.28	23.35	8,104,841	-0.24(-1.01%)
Jun 15, 2021	23.57	23.70	23.36	23.59	5,957,360	+0.20(+0.84%)
Jun 14, 2021	23.66	23.76	23.22	23.39	6,694,294	-0.23(-0.97%)
Jun 11, 2021	23.54	23.72	23.50	23.62	8,544,358	+0.07(+0.29%)
Jun 10, 2021	23.80	23.87	23.34	23.56	8,008,663	-0.01(-0.04%)
Jun 09, 2021	23.60	23.72	23.51	23.56	9,786,237	-0.03(-0.14%)
Jun 08, 2021	23.61	23.72	23.35	23.60	8,667,022	-0.05(-0.21%)
Jun 07, 2021	23.34	23.75	23.34	23.65	9,266,397	+0.23(+1.00%)
Jun 04, 2021	23.24	23.46	22.97	23.41	9,319,810	+0.28(+1.19%)
Jun 03, 2021	22.80	23.30	22.70	23.14	10,994,169	+0.28(+1.21%)
Jun 02, 2021	22.65	22.98	22.51	22.86	7,193,226	+0.34(+1.49%)
Jun 01, 2021	22.38	22.62	22.30	22.53	9,619,484	+0.46(+2.09%)
May 28, 2021	22.09	22.14	21.91	22.06	6,769,128	+0.03(+0.15%)
May 27, 2021	21.84	22.06	21.83	22.03	9,787,345	+0.23(+1.08%)
May 26, 2021	21.73	21.93	21.64	21.80	8,054,818	+0.07(+0.31%)
May 25, 2021	22.22	22.25	21.70	21.73	12,224,407	-0.48(-2.15%)
May 24, 2021	22.25	22.27	22.04	22.21	6,394,092	+0.10(+0.45%)
May 21, 2021	22.19	22.35	22.06	22.11	5,994,694	+0.04(+0.19%)
May 20, 2021	21.76	22.17	21.67	22.06	8,617,196	+0.26(+1.19%)
May 19, 2021	21.76	21.94	21.47	21.81	8,354,022	-0.25(-1.14%)
May 18, 2021	22.20	22.39	21.97	22.06	10,218,899	-0.17(-0.75%)
May 17, 2021	21.77	22.23	21.68	22.22	10,019,003	+0.54(+2.51%)
May 14, 2021	21.43	21.73	21.43	21.68	9,305,798	+0.42(+1.97%)
May 13, 2021	21.00	21.39	20.94	21.26	8,940,653	+0.08(+0.40%)
May 12, 2021	21.51	21.70	21.14	21.18	15,435,703	-0.31(-1.44%)
May 11, 2021	21.21	21.61	21.01	21.49	16,423,846	+0.09(+0.43%)
May 10, 2021	21.35	21.54	21.23	21.39	9,342,827	+0.20(+0.95%)
May 07, 2021	20.68	21.19	20.67	21.19	7,678,544	+0.28(+1.32%)
May 06, 2021	20.97	20.98	20.63	20.92	9,576,134	+0.04(+0.20%)
May 05, 2021	20.88	21.05	20.67	20.88	9,868,301	+0.28(+1.38%)
May 04, 2021	20.81	21.22	20.51	20.59	14,908,741	-0.16(-0.77%)
May 03, 2021	20.57	20.85	20.50	20.75	7,800,055	+0.34(+1.68%)
Apr 30, 2021	20.44	20.76	20.36	20.41	7,645,281	-0.18(-0.90%)
Apr 29, 2021	20.52	20.73	20.39	20.59	6,393,584	+0.13(+0.61%)
Apr 28, 2021	20.18	20.54	20.12	20.46	8,863,292	+0.41(+2.05%)
Apr 27, 2021	20.08	20.21	20.02	20.05	10,109,193	-0.03(-0.13%)
Apr 26, 2021	19.88	20.10	19.79	20.08	9,229,379	+0.30(+1.52%)
Apr 23, 2021	19.57	19.84	19.48	19.78	7,988,724	+0.31(+1.59%)
Apr 22, 2021	19.77	19.82	19.44	19.47	8,743,465	-0.27(-1.36%)
Apr 21, 2021	19.47	19.84	19.46	19.74	5,813,977	+0.09(+0.47%)
Apr 20, 2021	19.88	19.88	19.46	19.64	7,609,254	-0.20(-1.01%)
Apr 19, 2021	19.85	19.90	19.62	19.84	8,647,703	+0.06(+0.30%)
Apr 16, 2021	20.08	20.09	19.76	19.79	6,042,546	-0.18(-0.92%)
Apr 15, 2021	19.83	20.00	19.67	19.97	8,083,111	+0.16(+0.80%)
Apr 14, 2021	19.96	20.13	19.75	19.81	8,792,776	-0.04(-0.21%)
Apr 13, 2021	19.64	19.92	19.50	19.85	8,383,359	+0.21(+1.07%)
Apr 12, 2021	19.86	19.96	19.60	19.64	4,789,877	-0.13(-0.64%)
Apr 09, 2021	19.79	19.88	19.57	19.77	8,365,235	-0.07(-0.34%)
Apr 08, 2021	19.90	20.03	19.70	19.84	8,315,918	-0.37(-1.82%)
Apr 07, 2021	20.05	20.23	19.95	20.21	7,304,689	+0.29(+1.47%)
Apr 06, 2021	19.93	20.15	19.85	19.91	6,964,506	+0.02(+0.08%)
Apr 05, 2021	20.09	20.10	19.76	19.90	7,066,362	-0.13(-0.63%)
Apr 01, 2021	19.85	20.03	19.64	20.02	7,772,536	+0.18(+0.89%)
Mar 31, 2021	19.84	19.98	19.77	19.84	9,298,682	+0.01(+0.04%)
Mar 30, 2021	19.97	20.08	19.69	19.84	11,678,702	-0.30(-1.50%)
Mar 29, 2021	20.52	20.52	20.13	20.14	9,218,788	-0.44(-2.12%)
Mar 26, 2021	20.21	20.59	20.10	20.57	11,012,027	+0.52(+2.59%)
Mar 25, 2021	19.60	20.10	19.24	20.05	13,438,847	+0.38(+1.92%)
Mar 24, 2021	19.45	19.84	19.36	19.68	13,407,536	+0.40(+2.09%)
Mar 23, 2021	19.03	19.50	18.92	19.28	12,927,263	+0.02(+0.09%)
Mar 22, 2021	19.17	19.40	19.07	19.26	9,752,378	+0.03(+0.17%)
Mar 19, 2021	19.17	19.45	19.03	19.23	14,230,270	+0.16(+0.83%)
Mar 18, 2021	19.52	19.71	19.03	19.07	11,770,064	-0.52(-2.65%)
Mar 17, 2021	19.41	19.66	19.37	19.59	8,367,664	+0.13(+0.69%)
Mar 16, 2021	19.60	19.73	19.31	19.45	10,606,415	-0.38(-1.90%)
Mar 15, 2021	20.04	20.19	19.68	19.83	11,780,082	-0.22(-1.09%)
Mar 12, 2021	20.10	20.10	19.79	20.05	9,594,086	+0.03(+0.13%)
Mar 11, 2021	20.03	20.14	19.79	20.02	12,150,718	-0.08(-0.38%)
Mar 10, 2021	19.51	20.18	19.45	20.10	15,180,462	+0.69(+3.57%)
Mar 09, 2021	19.93	19.96	19.34	19.40	16,559,813	-0.46(-2.32%)
Mar 08, 2021	20.03	20.34	19.56	19.87	13,552,971	-0.12(-0.58%)
Mar 05, 2021	20.14	20.25	19.59	19.98	13,966,807	+0.12(+0.62%)
Mar 04, 2021	19.79	20.29	19.59	19.86	9,692,471	+0.30(+1.56%)
Mar 03, 2021	19.64	20.07	19.50	19.55	9,879,039	+0.02(+0.08%)
Mar 02, 2021	19.42	19.73	19.39	19.54	7,520,201	+0.11(+0.55%)
Mar 01, 2021	19.04	19.61	19.04	19.43	9,608,129	+0.62(+3.28%)
Feb 26, 2021	19.13	19.22	18.53	18.81	12,650,175	-0.50(-2.60%)
Feb 25, 2021	19.82	19.85	19.25	19.31	9,663,814	-0.38(-1.92%)
Feb 24, 2021	19.64	19.83	19.43	19.69	13,785,073	+0.06(+0.29%)
Feb 23, 2021	18.94	19.68	18.53	19.64	16,972,612	+0.77(+4.06%)
Feb 22, 2021	18.78	19.10	18.72	18.87	9,709,957	+0.22(+1.19%)
Feb 19, 2021	18.32	18.71	18.27	18.65	7,443,751	+0.31(+1.71%)
Feb 18, 2021	18.96	18.96	18.31	18.33	12,418,858	-0.68(-3.59%)
Feb 17, 2021	19.03	19.10	18.62	19.02	7,502,405	+0.15(+0.79%)
Feb 16, 2021	19.03	19.19	18.84	18.87	8,892,974	+0.06(+0.31%)
Feb 12, 2021	18.28	18.83	18.19	18.81	12,991,839	+0.46(+2.51%)
Feb 11, 2021	18.80	18.89	18.23	18.35	12,914,750	-0.44(-2.32%)
Feb 10, 2021	18.49	18.79	18.27	18.79	11,891,851	+0.45(+2.47%)
Feb 09, 2021	18.51	18.56	18.16	18.33	7,632,619	-0.20(-1.07%)
Feb 08, 2021	18.34	18.61	18.23	18.53	9,206,740	+0.34(+1.86%)
Feb 05, 2021	18.33	18.39	18.09	18.19	7,981,743	+0.06(+0.32%)
Feb 04, 2021	18.12	18.20	17.93	18.14	7,009,959	+0.08(+0.46%)
Feb 03, 2021	17.68	18.19	17.68	18.05	7,020,821	+0.41(+2.33%)
Feb 02, 2021	17.89	18.14	17.59	17.64	10,608,238	+0.11(+0.61%)
Feb 01, 2021	17.65	17.75	17.36	17.53	9,294,570	+0.05(+0.28%)
Jan 29, 2021	17.50	17.85	17.35	17.49	11,236,290	-0.19(-1.07%)
Jan 28, 2021	17.58	17.84	17.49	17.67	10,996,895	+0.21(+1.18%)
Jan 27, 2021	17.58	17.63	17.34	17.47	12,191,486	-0.19(-1.07%)
Jan 26, 2021	18.01	18.26	17.44	17.66	9,261,694	-0.18(-1.02%)
Jan 25, 2021	17.79	17.98	17.46	17.84	12,622,573	+0.05(+0.28%)
Jan 22, 2021	17.55	17.88	17.39	17.79	11,784,603	-0.06(-0.32%)
Jan 21, 2021	18.48	18.61	17.79	17.85	9,341,229	-0.63(-3.39%)
Jan 20, 2021	18.56	18.65	18.13	18.47	10,791,784	-0.02(-0.09%)
Jan 19, 2021	18.65	18.71	18.46	18.49	15,120,927	-0.04(-0.22%)
Jan 15, 2021	18.56	18.59	18.16	18.53	12,692,064	-0.16(-0.84%)
Jan 14, 2021	18.44	18.84	18.33	18.69	18,571,718	+0.37(+2.02%)
Jan 13, 2021	18.43	18.54	18.17	18.32	8,920,846	-0.16(-0.85%)
Jan 12, 2021	17.90	18.58	17.84	18.47	12,711,761	+0.76(+4.28%)
Jan 11, 2021	17.21	17.87	17.12	17.72	6,230,905	+0.17(+0.99%)
Jan 08, 2021	17.81	17.83	17.24	17.54	15,843,043	-0.20(-1.11%)
Jan 07, 2021	17.86	17.87	17.52	17.74	10,443,647	+0.03(+0.19%)
Jan 06, 2021	17.23	17.76	17.07	17.71	12,487,562	+0.65(+3.81%)
Jan 05, 2021	16.69	17.43	16.67	17.06	11,369,275	+0.50(+3.03%)
Jan 04, 2021	16.72	16.90	16.37	16.55	13,237,192	+0.04(+0.25%)
Dec 31, 2020		16.51	16.51	16.51	8,247,060	+0.09(+0.55%)
Dec 30, 2020	16.55	16.69	16.38	16.42	8,247,060	-0.12(-0.70%)
Dec 29, 2020	16.73	16.77	16.41	16.54	7,326,134	-0.05(-0.30%)
Dec 28, 2020	17.14	17.23	16.58	16.59	7,413,242	-0.49(-2.89%)
Dec 24, 2020	17.13	17.16	16.92	17.08	3,259,767	-0.01(-0.05%)
Dec 23, 2020	17.17	17.36	17.05	17.09	8,021,585	+0.12(+0.68%)
Dec 22, 2020	17.16	17.30	16.97	16.97	10,234,811	-0.07(-0.44%)
Dec 21, 2020	17.05	17.20	16.87	17.05	13,953,882	-0.40(-2.27%)
Dec 18, 2020	17.95	17.97	17.31	17.44	19,699,690	-0.51(-2.84%)
Dec 17, 2020	18.12	18.20	17.72	17.95	11,334,383	+0.04(+0.23%)
Dec 16, 2020	18.37	18.37	17.90	17.91	8,301,245	-0.48(-2.60%)
Dec 15, 2020	17.87	18.56	17.82	18.39	14,171,968	+0.68(+3.81%)
Dec 14, 2020	18.23	18.27	17.48	17.72	23,907,668	-0.35(-1.92%)
Dec 11, 2020	17.78	18.07	17.72	18.06	12,413,658	-0.06(-0.32%)
Dec 10, 2020	18.05	18.28	17.91	18.12	14,555,971	+0.00(+0.00%)
Dec 09, 2020	18.12	18.48	18.00	18.12	14,752,516	+0.24(+1.36%)
Dec 08, 2020	17.32	18.08	17.32	17.88	14,726,648	+0.40(+2.31%)
Dec 07, 2020	18.04	18.16	17.36	17.47	14,261,079	-0.72(-3.96%)
Dec 04, 2020	17.67	18.24	17.62	18.19	14,359,573	+0.75(+4.31%)
Dec 03, 2020	17.46	17.80	17.28	17.44	15,421,342	-0.07(-0.42%)
Dec 02, 2020	16.87	17.67	16.80	17.51	11,270,941	+0.61(+3.59%)

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.

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

Wapakoneta Daily News