Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.77	31.07	30.37	30.49	10,249,658	-0.48(-1.55%)
Apr 28, 2022	30.90	31.17	30.17	30.97	8,122,538	+0.45(+1.49%)
Apr 27, 2022	30.60	30.83	30.06	30.51	9,638,605	+0.01(+0.03%)
Apr 26, 2022	30.25	31.18	30.21	30.50	9,137,069	+0.36(+1.21%)
Apr 25, 2022	30.55	30.57	29.36	30.14	13,210,059	-1.07(-3.42%)
Apr 22, 2022	31.61	31.88	31.14	31.21	10,115,370	-0.52(-1.63%)
Apr 21, 2022	31.98	32.33	31.68	31.72	7,388,219	-0.21(-0.67%)
Apr 20, 2022	31.61	32.17	31.47	31.93	7,222,582	+0.45(+1.44%)
Apr 19, 2022	31.34	31.62	31.13	31.48	5,776,302	+0.09(+0.28%)
Apr 18, 2022	31.64	31.85	31.22	31.39	8,252,229	-0.19(-0.59%)
Apr 14, 2022	31.17	31.83	30.98	31.58	7,718,238	+0.42(+1.34%)
Apr 13, 2022	31.19	31.38	30.83	31.16	7,781,676	+0.23(+0.75%)
Apr 12, 2022	30.96	31.23	30.75	30.93	10,853,614	+0.35(+1.13%)
Apr 11, 2022	30.42	30.84	30.13	30.58	13,379,903	-0.02(-0.06%)
Apr 08, 2022	30.18	30.69	29.96	30.60	8,544,958	+0.68(+2.29%)
Apr 07, 2022	29.78	30.00	29.20	29.92	7,548,805	+0.22(+0.75%)
Apr 06, 2022	29.58	29.84	29.29	29.69	6,593,524	+0.37(+1.27%)
Apr 05, 2022	30.05	30.29	29.29	29.32	11,194,550	-0.67(-2.22%)
Apr 04, 2022	30.23	30.26	29.79	29.99	5,363,422	-0.09(-0.30%)
Apr 01, 2022	29.76	30.17	29.73	30.08	6,318,121	+0.37(+1.26%)
Mar 31, 2022	29.75	30.25	29.66	29.70	10,120,011	-0.21(-0.71%)
Mar 30, 2022	29.90	30.05	29.58	29.92	9,416,876	+0.19(+0.63%)
Mar 29, 2022	29.21	29.80	28.97	29.73	7,554,274	+0.12(+0.42%)
Mar 28, 2022	29.69	29.81	29.40	29.61	6,735,341	-0.52(-1.71%)
Mar 25, 2022	29.29	30.15	29.21	30.12	6,858,304	+0.84(+2.88%)
Mar 24, 2022	29.21	29.38	29.11	29.28	6,109,755	+0.20(+0.67%)
Mar 23, 2022	28.84	29.27	28.73	29.08	7,579,306	+0.52(+1.84%)
Mar 22, 2022	28.74	28.89	28.23	28.56	7,887,054	-0.34(-1.17%)
Mar 21, 2022	28.24	28.96	28.24	28.89	9,680,918	+0.92(+3.31%)
Mar 18, 2022	27.91	28.18	27.61	27.97	17,283,490	-0.06(-0.22%)
Mar 17, 2022	28.18	28.26	27.79	28.03	10,111,430	+0.24(+0.86%)
Mar 16, 2022	27.66	28.05	27.43	27.79	13,021,174	+0.20(+0.71%)
Mar 15, 2022	27.18	27.84	26.99	27.60	12,350,051	-0.03(-0.10%)
Mar 14, 2022	28.08	28.33	27.32	27.62	11,759,413	-0.74(-2.60%)
Mar 11, 2022	28.81	29.00	28.25	28.36	8,644,026	-0.52(-1.82%)
Mar 10, 2022	28.82	29.03		28.89	10,022,910	+0.37(+1.29%)
Mar 09, 2022	28.59	29.07	28.12	28.52	15,806,380	-0.32(-1.10%)
Mar 08, 2022	29.71	29.82	28.53	28.83	16,587,187	-0.47(-1.62%)
Mar 07, 2022	29.60	30.17	28.88	29.31	13,350,929	-0.06(-0.21%)
Mar 04, 2022	28.69	29.42	28.63	29.37	8,793,596	+0.59(+2.04%)
Mar 03, 2022	28.52	28.87	28.39	28.78	9,853,670	+0.10(+0.34%)
Mar 02, 2022	28.08	28.90	27.90	28.68	11,737,789	+0.89(+3.22%)
Mar 01, 2022	27.62	28.15	27.50	27.79	19,295,060	+0.34(+1.25%)
Feb 28, 2022	26.75	27.47	26.66	27.45	12,703,424	+0.52(+1.92%)
Feb 25, 2022	26.48	26.95	26.70	26.93	10,993,950	+0.64(+2.44%)
Feb 24, 2022	26.81	26.85	25.70	26.29	12,720,180	-0.14(-0.53%)
Feb 23, 2022	26.06	26.76	25.94	26.43	13,929,126	+0.54(+2.07%)
Feb 22, 2022	26.98	26.98	25.39	25.89	12,454,850	-0.10(-0.37%)
Feb 18, 2022				25.99	0	-0.06(-0.24%)
Feb 17, 2022	26.25	26.32	25.92	26.05	8,234,866	-0.28(-1.07%)
Feb 16, 2022	26.30	26.66	26.18	26.33	7,636,931	+0.13(+0.50%)
Feb 15, 2022	26.22	26.33	26.06	26.20	7,328,480	-0.19(-0.73%)
Feb 14, 2022	26.95	26.97	26.20	26.39	8,744,075	-0.55(-2.05%)
Feb 11, 2022	26.52	27.01	26.43	26.95	11,476,019	+0.50(+1.89%)
Feb 10, 2022	26.61	27.02	26.32	26.45	9,467,013	-0.29(-1.08%)
Feb 09, 2022	26.74	27.02	26.48	26.73	10,301,505	+0.05(+0.20%)
Feb 08, 2022	27.00	27.03	26.49	26.68	9,927,807	-0.26(-0.98%)
Feb 07, 2022	26.81	27.22	26.61	26.95	11,114,681	+0.11(+0.43%)
Feb 04, 2022	26.73	27.13	26.61	26.83	11,445,598	+0.24(+0.89%)
Feb 03, 2022	26.83		26.41	26.59	10,261,869	-0.32(-1.21%)
Feb 02, 2022	26.68	26.95	26.49	26.92	9,632,150	+0.14(+0.52%)
Feb 01, 2022	26.14	26.84	26.04	26.78	11,365,455	+0.51(+1.94%)
Jan 31, 2022	25.90	26.45		26.27	13,868,309	+0.26(+1.01%)
Jan 28, 2022	25.64	26.02	25.50	26.01	11,418,604	+0.24(+0.92%)
Jan 27, 2022	26.02	26.25	25.44	25.77	11,261,817	+0.14(+0.55%)
Jan 26, 2022	25.66	26.15	25.40	25.63	12,425,627	+0.21(+0.83%)
Jan 25, 2022	24.66	25.57	24.37	25.42	13,319,554	+0.61(+2.48%)
Jan 24, 2022	24.94	25.18	23.97	24.80	18,835,662	-0.43(-1.70%)
Jan 21, 2022	25.24	25.33	24.85	25.23	12,116,791	-0.01(-0.03%)
Jan 20, 2022	25.32	25.85	25.18	25.24	11,495,520	-0.23(-0.90%)
Jan 19, 2022	26.16	26.19	25.29	25.47	13,940,413	-0.49(-1.89%)
Jan 18, 2022	25.86	26.05	25.44	25.96	13,505,393	+0.26(+1.02%)
Jan 14, 2022				25.70	0	+0.32(+1.24%)
Jan 13, 2022	25.62	25.77	25.30	25.38	8,411,908	-0.24(-0.92%)
Jan 12, 2022	25.47	25.81	25.45	25.62	13,280,513	+0.29(+1.14%)
Jan 11, 2022	25.17	25.47	24.53	25.33	18,869,814	+0.81(+3.29%)
Jan 10, 2022	24.64	24.73	24.26	24.52	11,425,580	-0.05(-0.21%)
Jan 07, 2022	24.14	24.62	24.00	24.58	10,236,273	+0.50(+2.08%)
Jan 06, 2022	23.91	24.14	23.56	24.08	11,028,743	+0.56(+2.39%)
Jan 05, 2022	23.66	24.19	23.48	23.51	14,794,583	+0.05(+0.22%)
Jan 04, 2022	23.45	23.65	23.34	23.46	12,436,785	+0.21(+0.91%)
Jan 03, 2022	22.93	23.28	22.83	23.25	9,969,768	+0.40(+1.77%)
Dec 31, 2021	22.70	22.94	22.66	22.85	4,081,316	+0.11(+0.46%)
Dec 30, 2021	22.90	23.11	22.73	22.74	5,373,029	-0.11(-0.46%)
Dec 29, 2021	22.94	23.01	22.71	22.85	6,223,716	-0.11(-0.46%)
Dec 28, 2021	23.06	23.16	22.89	22.95	4,905,997	-0.09(-0.38%)
Dec 27, 2021	22.65	23.04	22.48	23.04	5,077,176	+0.36(+1.59%)
Dec 23, 2021	22.68	22.83	22.63	22.68	7,477,351	+0.15(+0.66%)
Dec 22, 2021	22.44	22.69	22.25	22.53	6,056,596	+0.02(+0.08%)
Dec 21, 2021	22.32	22.63	22.26	22.51	6,745,240	+0.27(+1.22%)
Dec 20, 2021	22.36	22.37	21.81	22.24	8,391,984	-0.39(-1.71%)
Dec 17, 2021	22.75	22.89	22.26	22.63	18,365,040	-0.31(-1.34%)
Dec 16, 2021	23.01	23.32	22.87	22.94	10,222,334	+0.14(+0.62%)
Dec 15, 2021	22.72	22.91	22.37	22.80	11,160,500	+0.09(+0.39%)
Dec 14, 2021	23.06	23.25	22.65	22.71	11,448,436	-0.32(-1.37%)
Dec 13, 2021	23.23	23.32	22.70	23.02	9,263,353	-0.35(-1.50%)
Dec 10, 2021	23.51	23.56	23.04	23.37	9,189,162	+0.02(+0.07%)
Dec 09, 2021	23.80	23.80	23.26	23.36	11,726,723	-0.54(-2.24%)
Dec 08, 2021	24.03	24.19	23.82	23.89	14,253,030	-0.10(-0.43%)
Dec 07, 2021	23.86	24.22	23.75	24.00	12,073,054	+0.38(+1.61%)
Dec 06, 2021	23.73	23.86	23.36	23.62	11,677,468	+0.18(+0.77%)
Dec 03, 2021	23.75	23.89	23.24	23.43	7,987,269	-0.12(-0.51%)
Dec 02, 2021	23.11	23.64	22.94	23.55	8,905,225	+0.53(+2.29%)
Dec 01, 2021	23.61	24.01	23.02	23.03	11,831,518	-0.13(-0.56%)
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%)

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

Log In Using Your Account

Williams Companies (NY: WMB )

Historical Prices

Sections

Services