Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.54	17.70	17.10	17.19	14,098,906	-0.39(-2.24%)
Nov 27, 2020	17.64	17.78	17.48	17.58	5,177,728	-0.13(-0.74%)
Nov 25, 2020	17.91	17.91	17.47	17.71	9,017,717	-0.28(-1.55%)
Nov 24, 2020	17.78	18.03	17.63	17.99	12,729,185	+0.56(+3.20%)
Nov 23, 2020	16.88	17.47	16.67	17.43	10,012,592	+0.77(+4.62%)
Nov 20, 2020	16.49	16.69	16.37	16.66	9,033,343	+0.15(+0.89%)
Nov 19, 2020	16.27	16.58	16.03	16.51	14,172,866	+0.13(+0.80%)
Nov 18, 2020	17.13	17.17	16.37	16.38	16,863,516	-0.68(-3.98%)
Nov 17, 2020	16.47	17.07	16.37	17.06	14,776,840	+0.49(+2.97%)
Nov 16, 2020	16.90	16.92	16.52	16.57	11,410,210	+0.16(+0.95%)
Nov 13, 2020	15.99	16.51	15.95	16.42	7,887,023	+0.57(+3.62%)
Nov 12, 2020	16.23	16.37	15.62	15.84	10,125,425	-0.56(-3.40%)
Nov 11, 2020	16.53	16.55	16.17	16.40	10,567,190	+0.02(+0.15%)
Nov 10, 2020	16.06	16.40	15.77	16.37	13,307,824	+0.52(+3.31%)
Nov 09, 2020	16.20	16.44	15.74	15.85	17,545,694	+0.89(+5.97%)
Nov 06, 2020	15.67	15.95	14.96	14.96	11,526,437	-0.70(-4.45%)
Nov 05, 2020	15.65	16.01	15.61	15.65	9,707,257	+0.02(+0.10%)
Nov 04, 2020	15.67	16.08	15.34	15.64	8,109,093	+0.09(+0.58%)
Nov 03, 2020	15.59	15.75	15.11	15.55	8,484,586	+0.17(+1.12%)
Nov 02, 2020	15.97	15.97	15.24	15.38	13,867,989	-0.34(-2.19%)
Oct 30, 2020	15.49	15.73	15.24	15.72	10,899,074	+0.07(+0.47%)
Oct 29, 2020	15.38	15.71	15.01	15.65	9,590,443	+0.16(+1.06%)
Oct 28, 2020	15.56	15.78	15.32	15.48	10,356,189	-0.43(-2.68%)
Oct 27, 2020	15.84	16.03	15.67	15.91	9,438,400	+0.18(+1.15%)
Oct 26, 2020	16.10	16.11	15.44	15.73	10,727,250	-0.62(-3.81%)
Oct 23, 2020	16.70	16.74	16.10	16.35	11,200,608	-0.29(-1.72%)
Oct 22, 2020	15.78	16.64	15.75	16.64	9,194,933	+0.83(+5.23%)
Oct 21, 2020	16.09	16.22	15.81	15.81	9,772,299	-0.32(-1.98%)
Oct 20, 2020	15.94	16.28	15.92	16.13	9,651,924	+0.33(+2.07%)
Oct 19, 2020	15.92	16.11	15.67	15.80	9,842,527	+0.02(+0.10%)
Oct 16, 2020	16.19	16.37	15.78	15.78	10,018,275	-0.36(-2.23%)
Oct 15, 2020	15.77	16.19	15.57	16.15	12,964,393	+0.02(+0.15%)
Oct 14, 2020	15.92	16.52	15.92	16.12	10,180,790	+0.21(+1.34%)
Oct 13, 2020	15.83	16.06	15.79	15.91	11,027,218	-0.02(-0.15%)
Oct 12, 2020	16.01	16.02	15.75	15.93	11,608,507	+0.02(+0.15%)
Oct 09, 2020	16.42	16.47	15.84	15.91	12,334,476	-0.47(-2.85%)
Oct 08, 2020	15.95	16.39	15.80	16.37	8,040,606	+0.49(+3.09%)
Oct 07, 2020	15.94	16.04	15.68	15.88	8,888,820	+0.05(+0.31%)
Oct 06, 2020	16.21	16.28	15.79	15.83	14,135,508	-0.17(-1.08%)
Oct 05, 2020	15.83	16.13	15.70	16.01	7,535,186	+0.37(+2.36%)
Oct 02, 2020	15.11	15.78	15.00	15.64	14,279,680	+0.25(+1.65%)
Oct 01, 2020	15.94	16.06	15.28	15.38	17,647,106	-0.71(-4.43%)
Sep 30, 2020	16.69	16.79	16.08	16.10	14,446,962	-0.50(-3.01%)
Sep 29, 2020	16.75	16.90	16.46	16.60	8,714,853	-0.11(-0.69%)
Sep 28, 2020	16.54	16.91	16.40	16.71	9,399,403	+0.34(+2.10%)
Sep 25, 2020	16.13	16.41	16.04	16.37	9,746,039	+0.04(+0.25%)
Sep 24, 2020	16.24	16.53	15.84	16.33	11,906,635	+0.02(+0.10%)
Sep 23, 2020	17.09	17.18	16.30	16.31	16,337,990	-0.74(-4.33%)
Sep 22, 2020	16.90	17.21	16.88	17.05	18,772,244	+0.11(+0.68%)
Sep 21, 2020	16.63	16.96	16.40	16.93	16,711,042	-0.06(-0.34%)
Sep 18, 2020	17.21	17.35	16.81	16.99	24,743,054	-0.47(-2.67%)
Sep 17, 2020	17.25	17.48	17.06	17.46	18,163,502	-0.09(-0.51%)
Sep 16, 2020	17.24	17.73	17.14	17.55	18,410,150	+0.45(+2.64%)
Sep 15, 2020	17.14	17.38	17.01	17.10	14,384,873	+0.02(+0.10%)
Sep 14, 2020	16.67	17.19	16.51	17.08	11,994,373	+0.51(+3.06%)
Sep 11, 2020	16.62	16.89	16.47	16.57	9,834,913	+0.04(+0.25%)
Sep 10, 2020	16.91	16.93	16.52	16.53	9,968,792	-0.36(-2.13%)
Sep 09, 2020	16.64	17.13	16.64	16.89	13,011,425	+0.43(+2.64%)
Sep 08, 2020	16.45	16.67	16.25	16.46	10,952,428	-0.17(-1.02%)
Sep 04, 2020	16.87	16.97	16.39	16.63	7,029,511	-0.17(-1.00%)
Sep 03, 2020	17.07	17.20	16.65	16.79	8,817,238	-0.31(-1.79%)
Sep 02, 2020	16.84	17.16	16.76	17.10	9,433,282	+0.26(+1.53%)
Sep 01, 2020	16.55	16.91	16.42	16.84	8,300,413	+0.16(+0.96%)
Aug 31, 2020	17.00	17.04	16.67	16.68	8,732,131	-0.25(-1.47%)
Aug 28, 2020	16.91	17.09	16.71	16.93	6,702,962	+0.09(+0.52%)
Aug 27, 2020	16.88	17.11	16.66	16.84	10,697,434	-0.07(-0.43%)
Aug 26, 2020	17.16	17.19	16.79	16.91	7,843,687	-0.27(-1.59%)
Aug 25, 2020	17.56	17.56	16.96	17.19	8,002,352	-0.23(-1.34%)
Aug 24, 2020	17.28	17.43	17.02	17.42	8,873,011	+0.22(+1.26%)
Aug 21, 2020	17.20	17.24	16.97	17.20	6,193,476	+0.01(+0.05%)
Aug 20, 2020	17.20	17.34	17.02	17.20	6,991,299	-0.20(-1.15%)
Aug 19, 2020	17.56	17.75	17.37	17.40	5,944,186	-0.12(-0.69%)
Aug 18, 2020	17.89	17.93	17.46	17.52	7,342,767	-0.43(-2.42%)
Aug 17, 2020	17.78	18.02	17.61	17.95	7,716,835	+0.17(+0.95%)
Aug 14, 2020	17.27	17.94	17.20	17.78	8,001,317	+0.45(+2.60%)
Aug 13, 2020	17.29	17.51	17.17	17.33	6,093,194	-0.03(-0.18%)
Aug 12, 2020	17.43	17.56	17.25	17.36	8,150,495	+0.15(+0.89%)
Aug 11, 2020	17.49	17.56	17.17	17.21	11,731,167	-0.10(-0.56%)
Aug 10, 2020	16.72	17.41	16.72	17.31	8,214,868	+0.55(+3.31%)
Aug 07, 2020	16.53	16.76	16.44	16.75	8,851,788	+0.02(+0.14%)
Aug 06, 2020	17.05	17.10	16.64	16.73	12,535,762	-0.38(-2.21%)
Aug 05, 2020	17.45	17.54	17.01	17.11	11,175,364	-0.04(-0.23%)
Aug 04, 2020	15.93	17.23	15.92	17.15	18,671,008	+1.30(+8.22%)
Aug 03, 2020	15.43	16.07	15.27	15.85	9,428,596	+0.47(+3.08%)
Jul 31, 2020	15.50	15.54	15.04	15.37	21,970,738	-0.17(-1.09%)
Jul 30, 2020	15.56	15.62	15.34	15.54	7,962,592	-0.35(-2.17%)
Jul 29, 2020	15.15	15.95	15.15	15.89	12,220,276	+0.72(+4.77%)
Jul 28, 2020	15.06	15.30	15.00	15.16	8,451,844	+0.03(+0.21%)
Jul 27, 2020	15.36	15.38	14.96	15.13	10,533,314	-0.31(-1.98%)
Jul 24, 2020	15.59	15.72	15.40	15.44	7,034,613	-0.09(-0.57%)
Jul 23, 2020	15.56	15.67	15.30	15.52	8,386,857	-0.10(-0.67%)
Jul 22, 2020	15.90	15.93	15.43	15.63	8,352,948	-0.53(-3.28%)
Jul 21, 2020	15.68	16.17	15.68	16.16	9,057,867	+0.66(+4.25%)
Jul 20, 2020	15.81	15.91	15.45	15.50	7,484,033	-0.39(-2.43%)
Jul 17, 2020	16.05	16.30	15.80	15.89	6,968,407	-0.10(-0.65%)
Jul 16, 2020	16.10	16.18	15.76	15.99	12,419,248	-0.14(-0.90%)
Jul 15, 2020	15.70	16.18	15.56	16.14	11,511,324	+0.79(+5.13%)
Jul 14, 2020	14.82	15.39	14.74	15.35	10,187,082	+0.43(+2.91%)
Jul 13, 2020	14.95	15.20	14.83	14.91	8,364,870	+0.01(+0.05%)
Jul 10, 2020	14.66	14.92	14.54	14.91	9,407,319	+0.22(+1.53%)
Jul 09, 2020	15.14	15.18	14.66	14.68	12,299,151	-0.54(-3.54%)
Jul 08, 2020	15.22	15.46	15.09	15.22	8,472,730	+0.02(+0.16%)
Jul 07, 2020	15.24	15.53	15.13	15.20	7,798,207	-0.32(-2.07%)
Jul 06, 2020	15.78	16.07	15.33	15.52	13,479,140	+0.18(+1.21%)
Jul 02, 2020	15.31	15.58	15.20	15.33	7,278,031	+0.22(+1.44%)
Jul 01, 2020	15.24	15.46	15.04	15.11	9,742,012	-0.17(-1.10%)
Jun 30, 2020	14.66	15.34	14.50	15.28	12,142,361	+0.52(+3.54%)
Jun 29, 2020	14.87	15.06	14.54	14.76	16,431,043	-0.11(-0.76%)
Jun 26, 2020	15.30	15.30	14.73	14.87	17,670,348	-0.47(-3.09%)
Jun 25, 2020	14.97	15.55	14.89	15.35	9,807,900	+0.21(+1.38%)
Jun 24, 2020	15.28	15.37	14.77	15.14	15,505,530	-0.47(-2.99%)
Jun 23, 2020	15.87	15.97	15.55	15.61	12,894,733	-0.10(-0.61%)
Jun 22, 2020	15.40	15.79	15.23	15.70	11,071,216	+0.26(+1.67%)
Jun 19, 2020	16.00	16.01	15.40	15.44	18,938,338	-0.18(-1.18%)
Jun 18, 2020	15.16	15.73	15.11	15.63	11,185,192	+0.38(+2.48%)
Jun 17, 2020	15.61	15.73	15.24	15.25	8,437,182	-0.31(-1.96%)
Jun 16, 2020	15.87	15.87	15.06	15.56	11,572,421	+0.19(+1.25%)
Jun 15, 2020	14.15	15.61	14.05	15.36	16,891,042	+0.72(+4.88%)
Jun 12, 2020	15.18	15.20	14.28	14.65	11,674,618	+0.05(+0.33%)
Jun 11, 2020	14.87	15.21	14.54	14.60	15,365,263	-1.26(-7.95%)
Jun 10, 2020	16.10	16.22	15.74	15.86	13,773,467	-0.31(-1.90%)
Jun 09, 2020	16.60	16.72	16.16	16.17	14,032,060	-0.83(-4.87%)
Jun 08, 2020	16.83	17.02	16.74	17.00	14,395,856	+0.35(+2.08%)
Jun 05, 2020	16.93	16.93	16.44	16.65	12,829,806	+0.34(+2.08%)
Jun 04, 2020	16.19	16.31	16.03	16.31	10,580,256	+0.04(+0.24%)
Jun 03, 2020	16.22	16.35	15.93	16.27	10,994,992	+0.25(+1.57%)
Jun 02, 2020	16.15	16.31	15.90	16.02	18,911,026	-0.08(-0.49%)
Jun 01, 2020	16.05	16.25	15.75	16.10	11,014,827	+0.01(+0.05%)
May 29, 2020	15.61	16.15	15.44	16.09	19,462,524	+0.37(+2.35%)
May 28, 2020	16.29	16.38	15.67	15.72	12,728,881	-0.40(-2.49%)
May 27, 2020	16.34	16.46	15.71	16.12	13,296,064	+0.03(+0.20%)
May 26, 2020	15.85	16.14	15.68	16.09	9,875,911	+0.61(+3.97%)
May 22, 2020	15.16	15.50	14.94	15.48	6,674,490	+0.14(+0.92%)
May 21, 2020	15.63	15.67	15.24	15.33	8,199,076	-0.20(-1.27%)
May 20, 2020	15.55	15.87	15.41	15.53	10,129,733	+0.24(+1.54%)
May 19, 2020	15.42	15.48	15.11	15.30	13,589,014	-0.13(-0.82%)
May 18, 2020	15.52	15.61	15.22	15.42	10,959,984	+0.65(+4.37%)
May 15, 2020	14.55	14.94	14.44	14.78	10,248,786	+0.21(+1.46%)
May 14, 2020	14.27	14.62	13.92	14.56	13,933,409	+0.01(+0.05%)
May 13, 2020	14.95	15.02	14.31	14.55	16,074,072	-0.47(-3.14%)
May 12, 2020	15.24	15.52	14.96	15.03	14,905,946	-0.35(-2.30%)
May 11, 2020	15.10	15.54	15.08	15.38	9,739,699	+0.05(+0.31%)
May 08, 2020	15.43	15.52	15.00	15.33	10,542,465	+0.20(+1.35%)
May 07, 2020	14.90	15.40	14.85	15.13	13,682,144	+0.47(+3.22%)
May 06, 2020	14.96	15.21	14.54	14.66	13,109,210	-0.31(-2.05%)
May 05, 2020	15.50	15.61	14.85	14.96	16,123,481	-0.10(-0.68%)
May 04, 2020	14.35	15.12	14.26	15.07	18,960,470	+0.46(+3.13%)
May 01, 2020	14.91	14.95	14.48	14.61	16,945,878	-0.65(-4.23%)
Apr 30, 2020	15.22	15.40	14.82	15.26	19,111,560	-0.07(-0.46%)
Apr 29, 2020	15.33	15.52	15.00	15.33	13,694,487	+0.43(+2.91%)
Apr 28, 2020	14.88	15.20	14.68	14.89	12,447,279	+0.31(+2.11%)
Apr 27, 2020	14.32	14.68	13.99	14.59	14,299,818	+0.19(+1.31%)
Apr 24, 2020	14.06	14.49	13.77	14.40	14,580,070	+0.61(+4.40%)
Apr 23, 2020	14.10	14.24	13.66	13.79	20,040,384	-0.12(-0.85%)
Apr 22, 2020	14.66	14.75	13.89	13.91	19,317,638	-0.28(-2.00%)
Apr 21, 2020	14.04	14.35	14.02	14.19	24,489,556	-0.37(-2.54%)
Apr 20, 2020	13.80	14.80	13.32	14.56	24,375,806	+0.32(+2.27%)
Apr 17, 2020	13.33	14.26	13.31	14.24	17,279,678	+1.17(+8.98%)
Apr 16, 2020	13.11	13.32	12.89	13.07	13,319,428	-0.17(-1.31%)
Apr 15, 2020	12.93	13.38	12.81	13.24	17,386,568	-0.39(-2.89%)
Apr 14, 2020	13.46	13.78	13.39	13.63	17,403,302	+0.17(+1.23%)
Apr 13, 2020	13.33	13.62	13.07	13.47	19,258,298	+0.40(+3.07%)
Apr 09, 2020	12.62	13.16	12.29	13.07	26,500,272	+0.98(+8.15%)
Apr 08, 2020	11.96	12.66	11.78	12.08	17,206,292	+0.15(+1.25%)
Apr 07, 2020	11.55	12.51	11.14	11.93	38,844,940	+1.30(+12.22%)
Apr 06, 2020	11.13	11.40	10.62	10.63	31,881,970	-0.12(-1.10%)
Apr 03, 2020	11.54	11.87	10.38	10.75	34,400,392	-0.57(-5.08%)
Apr 02, 2020	10.94	11.98	10.71	11.33	30,063,816	+0.83(+7.88%)
Apr 01, 2020	10.83	11.22	10.39	10.50	23,026,036	-0.65(-5.79%)
Mar 31, 2020	11.02	11.32	10.83	11.14	28,786,628	+0.26(+2.39%)
Mar 30, 2020	10.83	11.10	10.19	10.88	24,899,426	-0.07(-0.65%)
Mar 27, 2020	10.63	11.50	10.15	10.96	22,495,172	-0.27(-2.39%)
Mar 26, 2020	10.74	11.66	10.25	11.22	20,592,690	+0.68(+6.42%)
Mar 25, 2020	10.31	11.23	9.711	10.55	26,357,868	+0.37(+3.64%)
Mar 24, 2020	9.294	10.24	9.128	10.18	22,309,792	+1.39(+15.87%)
Mar 23, 2020	8.986	9.262	8.664	8.782	24,356,110	-0.30(-3.30%)
Mar 20, 2020	9.183	9.900	8.664	9.081	32,229,354	+0.56(+6.56%)
Mar 19, 2020	7.254	8.766	6.624	8.522	39,560,584	+1.24(+16.97%)
Mar 18, 2020	8.821	8.931	6.852	7.285	56,549,036	-2.27(-23.74%)
Mar 17, 2020	10.73	10.78	9.365	9.554	36,449,652	-1.07(-10.08%)
Mar 16, 2020	10.72	11.19	10.25	10.62	22,789,206	-1.83(-14.67%)
Mar 13, 2020	11.33	12.45	10.89	12.45	36,193,952	+1.98(+18.96%)
Mar 12, 2020	11.40	11.40	10.46	10.47	29,006,486	-1.84(-14.92%)
Mar 11, 2020	12.05	12.89	11.96	12.30	32,376,878	-0.21(-1.66%)
Mar 10, 2020	12.12	12.78	10.89	12.51	43,678,820	+1.00(+8.67%)
Mar 09, 2020	11.27	11.86	10.11	11.51	48,783,552	-1.89(-14.10%)
Mar 06, 2020	13.81	13.82	13.15	13.40	31,129,904	-0.85(-5.98%)
Mar 05, 2020	14.48	14.68	13.99	14.25	23,616,938	-0.66(-4.43%)
Mar 04, 2020	14.82	14.93	14.58	14.91	14,300,305	+0.34(+2.32%)
Mar 03, 2020	15.13	15.50	14.24	14.58	28,295,992	-0.48(-3.16%)
Mar 02, 2020	14.72	15.05	14.19	15.05	28,164,850	+0.42(+2.89%)
Feb 28, 2020	14.30	14.64	14.01	14.63	37,987,820	+0.12(+0.79%)
Feb 27, 2020	14.50	15.10	14.06	14.51	30,974,394	-0.25(-1.66%)
Feb 26, 2020	14.89	15.23	14.68	14.76	22,633,692	-0.02(-0.16%)
Feb 25, 2020	15.73	15.82	14.76	14.78	27,224,218	-0.88(-5.64%)
Feb 24, 2020	16.04	16.13	15.65	15.67	16,948,280	-0.86(-5.20%)
Feb 21, 2020	16.81	16.98	16.40	16.53	17,846,540	-0.41(-2.40%)
Feb 20, 2020	16.86	17.51	16.67	16.93	19,894,486	+0.38(+2.32%)
Feb 19, 2020	16.55	16.70	16.40	16.55	10,683,003	+0.05(+0.28%)
Feb 18, 2020	16.46	16.57	16.42	16.50	8,603,987	-0.04(-0.23%)
Feb 14, 2020	16.62	16.66	16.45	16.54	7,902,930	-0.06(-0.37%)
Feb 13, 2020	16.50	16.63	16.42	16.60	9,971,289	+0.05(+0.33%)
Feb 12, 2020	16.56	16.66	16.33	16.55	9,671,011	+0.06(+0.37%)
Feb 11, 2020	16.60	16.85	16.41	16.49	11,327,048	+0.03(+0.19%)
Feb 10, 2020	16.10	16.51	16.08	16.46	19,989,514	+0.28(+1.76%)
Feb 07, 2020	16.38	16.43	16.15	16.17	9,707,390	-0.29(-1.77%)
Feb 06, 2020	16.68	16.73	16.44	16.46	8,403,493	-0.16(-0.97%)
Feb 05, 2020	16.70	16.83	16.59	16.63	11,612,133	+0.13(+0.79%)
Feb 04, 2020	16.44	16.73	16.42	16.50	13,778,987	+0.28(+1.70%)
Feb 03, 2020	15.87	16.23	15.81	16.22	16,493,858	+0.33(+2.08%)
Jan 31, 2020	16.11	16.18	15.80	15.89	20,142,972	-0.45(-2.73%)
Jan 30, 2020	16.20	16.35	15.93	16.33	26,216,450	+0.08(+0.52%)
Jan 29, 2020	16.67	16.74	16.21	16.25	15,170,358	-0.37(-2.22%)
Jan 28, 2020	16.67	16.76	16.53	16.62	11,765,366	+0.02(+0.14%)
Jan 27, 2020	16.80	16.83	16.54	16.59	15,370,780	-0.45(-2.61%)
Jan 24, 2020	17.23	17.28	16.96	17.04	15,382,905	-0.19(-1.11%)
Jan 23, 2020	17.28	17.41	17.20	17.23	23,926,794	-0.15(-0.88%)
Jan 22, 2020	17.69	17.77	17.36	17.39	16,472,022	-0.28(-1.61%)
Jan 21, 2020	18.17	18.22	17.66	17.67	18,462,136	-0.65(-3.56%)
Jan 17, 2020	18.48	18.48	18.30	18.32	14,042,549	-0.14(-0.75%)
Jan 16, 2020	18.39	18.56	18.35	18.46	8,561,568	+0.18(+0.97%)
Jan 15, 2020	18.33	18.43	18.25	18.28	10,818,826	-0.02(-0.13%)
Jan 14, 2020	18.22	18.31	18.12	18.31	12,994,804	+0.05(+0.25%)
Jan 13, 2020	18.04	18.30	17.92	18.26	9,529,105	+0.21(+1.19%)
Jan 10, 2020	18.18	18.25	17.99	18.05	9,941,526	-0.13(-0.72%)
Jan 09, 2020	18.07	18.18	17.82	18.18	15,359,258	+0.11(+0.59%)
Jan 08, 2020	18.35	18.38	18.06	18.07	9,631,568	-0.28(-1.55%)
Jan 07, 2020	18.32	18.39	18.09	18.35	11,658,492	+0.00(+0.00%)
Jan 06, 2020	18.17	18.47	18.11	18.35	15,762,095	+0.24(+1.31%)
Jan 03, 2020	17.91	18.15	17.87	18.12	9,822,114	+0.08(+0.43%)
Jan 02, 2020	18.38	18.38	17.98	18.04	9,076,280	-0.18(-0.97%)
Dec 31, 2019	17.77	18.22	17.74	18.22	11,199,192	+0.40(+2.24%)
Dec 30, 2019	18.08	18.15	17.74	17.82	11,653,129	-0.30(-1.65%)
Dec 27, 2019	18.28	18.31	18.11	18.12	8,832,311	-0.17(-0.92%)
Dec 26, 2019	18.41	18.48	18.22	18.28	6,720,074	-0.02(-0.13%)
Dec 24, 2019	18.41	18.41	18.22	18.31	4,176,811	-0.08(-0.42%)
Dec 23, 2019	18.21	18.40	18.16	18.38	11,172,998	+0.11(+0.59%)
Dec 20, 2019	18.21	18.33	18.08	18.28	29,990,348	+0.23(+1.28%)
Dec 19, 2019	17.75	18.08	17.73	18.05	23,465,762	+0.32(+1.82%)
Dec 18, 2019	17.69	17.92	17.63	17.72	21,478,594	+0.11(+0.61%)
Dec 17, 2019	17.59	17.92	17.59	17.62	17,468,096	+0.09(+0.53%)
Dec 16, 2019	17.53	17.65	17.47	17.52	23,151,344	+0.08(+0.48%)
Dec 13, 2019	17.46	17.64	17.36	17.44	12,756,104	+0.05(+0.27%)
Dec 12, 2019	17.48	17.61	17.36	17.39	18,441,414	-0.12(-0.70%)
Dec 11, 2019	17.37	17.58	17.31	17.52	13,963,083	+0.19(+1.09%)
Dec 10, 2019	17.30	17.46	17.23	17.33	11,429,781	+0.03(+0.18%)
Dec 09, 2019	16.88	17.32	16.87	17.30	14,228,773	+0.39(+2.28%)
Dec 06, 2019	16.84	17.10	16.79	16.91	19,182,316	+0.15(+0.90%)
Dec 05, 2019	16.76	17.00	16.64	16.76	19,900,144	+0.05(+0.27%)
Dec 04, 2019	16.86	17.09	16.70	16.72	12,453,329	-0.05(-0.32%)
Dec 03, 2019	16.92	17.00	16.74	16.77	18,089,740	-0.26(-1.55%)

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

The Kane Republican

Kane, PA (16735)

Today

Tonight

Williams Companies (NY: WMB )

Historical Prices

Sections

Services

The Kane Republican