Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	42.48	43.40	42.08	42.87	307,767	-0.10(-0.24%)
Mar 30, 2020	42.43	43.25	41.56	42.97	286,011	+0.79(+1.86%)
Mar 27, 2020	42.43	43.77	41.60	42.18	296,894	-2.85(-6.32%)
Mar 26, 2020	41.63	45.32	41.07	45.03	243,869	+3.53(+8.51%)
Mar 25, 2020	43.03	44.11	40.52	41.50	293,888	-1.41(-3.30%)
Mar 24, 2020	41.53	43.46	40.00	42.91	317,728	+3.63(+9.25%)
Mar 23, 2020	40.83	42.09	36.48	39.28	391,591	-1.17(-2.90%)
Mar 20, 2020	42.80	44.34	40.13	40.45	608,719	-2.99(-6.87%)
Mar 19, 2020	42.54	45.43	40.62	43.44	496,885	+0.31(+0.71%)
Mar 18, 2020	44.76	46.62	42.43	43.13	445,998	-4.15(-8.78%)
Mar 17, 2020	43.92	47.44	43.42	47.28	613,232	+4.18(+9.69%)
Mar 16, 2020	40.44	44.83	40.44	43.11	465,129	-3.16(-6.83%)
Mar 13, 2020	44.09	46.31	42.50	46.27	493,056	+4.10(+9.73%)
Mar 12, 2020	40.08	44.75	38.20	42.16	634,467	-1.16(-2.67%)
Mar 11, 2020	45.86	46.63	43.03	43.32	461,400	-4.40(-9.22%)
Mar 10, 2020	45.85	47.72	44.11	47.72	343,504	+3.84(+8.76%)
Mar 09, 2020	48.28	50.08	43.85	43.87	528,046	-9.04(-17.08%)
Mar 06, 2020	52.66	54.82	52.04	52.91	334,835	-1.94(-3.54%)
Mar 05, 2020	54.40	54.97	54.02	54.85	294,289	-1.32(-2.36%)
Mar 04, 2020	55.38	56.30	54.02	56.18	196,835	+1.58(+2.90%)
Mar 03, 2020	55.92	57.02	53.99	54.59	244,208	-1.59(-2.83%)
Mar 02, 2020	53.56	56.21	53.04	56.19	271,066	+2.73(+5.11%)
Feb 28, 2020	54.86	55.25	52.73	53.45	428,171	-2.68(-4.77%)
Feb 27, 2020	56.64	58.30	56.03	56.13	312,850	-1.74(-3.00%)
Feb 26, 2020	58.05	58.64	57.55	57.87	218,678	-0.06(-0.11%)
Feb 25, 2020	60.04	60.70	57.82	57.93	250,689	-2.26(-3.76%)
Feb 24, 2020	60.22	60.80	59.49	60.19	248,176	-2.06(-3.31%)
Feb 21, 2020	62.30	62.30	61.59	62.25	188,195	-0.22(-0.35%)
Feb 20, 2020	61.89	62.91	61.59	62.47	111,338	+0.38(+0.61%)
Feb 19, 2020	62.27	62.52	61.91	62.10	169,457	-0.03(-0.04%)
Feb 18, 2020	62.91	63.04	61.93	62.12	110,480	-0.74(-1.17%)
Feb 14, 2020	62.99	63.20	62.41	62.86	123,904	-0.24(-0.38%)
Feb 13, 2020	62.22	63.21	62.22	63.10	97,855	+0.44(+0.70%)
Feb 12, 2020	63.23	63.23	62.53	62.66	116,161	-0.10(-0.16%)
Feb 11, 2020	62.74	63.47	62.70	62.76	150,343	+0.17(+0.28%)
Feb 10, 2020	62.27	62.67	62.03	62.58	94,937	+0.11(+0.18%)
Feb 07, 2020	63.13	63.42	62.26	62.47	150,556	-1.18(-1.85%)
Feb 06, 2020	64.59	64.59	63.54	63.65	148,719	-0.51(-0.79%)
Feb 05, 2020	63.42	64.43	63.01	64.16	236,975	+1.57(+2.51%)
Feb 04, 2020	62.88	62.97	61.90	62.58	196,959	+0.71(+1.14%)
Feb 03, 2020	61.50	62.14	61.24	61.88	209,127	+0.78(+1.28%)
Jan 31, 2020	63.02	63.02	60.67	61.09	451,016	-2.48(-3.90%)
Jan 30, 2020	61.77	63.67	61.77	63.58	389,980	+1.74(+2.81%)
Jan 29, 2020	62.50	62.97	61.48	61.84	421,109	+1.77(+2.94%)
Jan 28, 2020	59.89	60.28	59.81	60.07	149,923	+0.49(+0.82%)
Jan 27, 2020	58.79	59.91	58.39	59.59	196,569	-0.28(-0.46%)
Jan 24, 2020	61.05	61.05	59.38	59.86	144,355	-1.20(-1.96%)
Jan 23, 2020	60.67	61.23	60.27	61.06	122,078	-0.03(-0.05%)
Jan 22, 2020	61.23	61.23	60.34	61.08	100,225	+0.14(+0.23%)
Jan 21, 2020	62.04	62.22	60.72	60.95	231,026	-1.42(-2.28%)
Jan 17, 2020	63.23	63.29	62.17	62.37	188,086	-0.49(-0.78%)
Jan 16, 2020	61.96	62.86	61.88	62.86	175,131	+1.25(+2.03%)
Jan 15, 2020	61.62	61.98	61.17	61.61	189,931	-0.28(-0.46%)
Jan 14, 2020	62.13	62.25	61.70	61.89	164,137	-0.31(-0.50%)
Jan 13, 2020	61.68	62.22	61.38	62.21	136,167	+0.57(+0.92%)
Jan 10, 2020	62.11	62.21	61.46	61.64	139,133	-0.58(-0.93%)
Jan 09, 2020	62.20	62.26	61.77	62.22	119,288	+0.50(+0.80%)
Jan 08, 2020	61.47	61.93	61.24	61.72	224,528	+0.33(+0.54%)
Jan 07, 2020	61.85	62.22	61.32	61.39	150,520	-0.89(-1.43%)
Jan 06, 2020	61.98	62.41	57.22	62.28	265,034	-0.84(-1.33%)
Jan 03, 2020	62.63	63.29	62.16	63.12	154,472	-0.26(-0.41%)
Jan 02, 2020	63.44	63.45	62.58	63.37	199,683	+0.28(+0.44%)
Dec 31, 2019	63.31	63.59	63.05	63.10	202,663	-0.18(-0.29%)
Dec 30, 2019	63.48	63.59	63.08	63.28	147,898	+0.01(+0.01%)
Dec 27, 2019	63.55	63.55	63.10	63.27	110,959	-0.28(-0.43%)
Dec 26, 2019	63.47	63.57	63.12	63.55	86,432	+0.29(+0.47%)
Dec 24, 2019	63.40	63.43	63.07	63.25	59,939	-0.18(-0.29%)
Dec 23, 2019	64.15	64.15	63.00	63.44	148,163	-0.54(-0.85%)
Dec 20, 2019	63.78	64.58	63.66	63.98	1,076,520	+0.42(+0.67%)
Dec 19, 2019	63.75	63.75	63.44	63.56	149,906	-0.18(-0.29%)
Dec 18, 2019	64.29	64.29	63.66	63.74	138,156	-0.49(-0.76%)
Dec 17, 2019	63.62	64.30	63.48	64.23	149,575	+0.69(+1.09%)
Dec 16, 2019	63.83	64.52	63.39	63.54	233,846	+0.25(+0.39%)
Dec 13, 2019	63.25	63.65	62.69	63.29	151,861	+0.04(+0.06%)
Dec 12, 2019	62.20	63.60	61.99	63.25	153,918	+1.16(+1.87%)
Dec 11, 2019	62.28	62.65	62.00	62.10	157,627	-0.31(-0.50%)
Dec 10, 2019	61.94	62.45	61.83	62.41	147,715	+0.48(+0.77%)
Dec 09, 2019	61.88	62.14	61.59	61.93	177,170	-0.06(-0.10%)
Dec 06, 2019	61.87	62.57	61.87	61.99	179,224	+0.53(+0.86%)
Dec 05, 2019	60.80	61.63	60.78	61.46	165,120	+1.13(+1.88%)
Dec 04, 2019	60.11	60.78	60.11	60.33	199,198	+0.44(+0.73%)
Dec 03, 2019	60.25	60.25	59.41	59.89	129,237	-0.88(-1.45%)
Dec 02, 2019	61.76	61.94	60.61	60.77	266,138	-0.79(-1.28%)
Nov 29, 2019	61.81	62.08	61.51	61.56	71,908	-0.56(-0.90%)
Nov 27, 2019	62.02	62.42	61.10	62.11	110,376	+0.43(+0.70%)
Nov 26, 2019	61.61	62.25	61.50	61.68	222,401	-0.19(-0.31%)
Nov 25, 2019	60.52	61.90	60.52	61.88	203,562	+1.43(+2.36%)
Nov 22, 2019	60.30	60.66	59.97	60.45	119,337	+0.26(+0.43%)
Nov 21, 2019	60.45	60.45	59.38	60.19	143,312	+0.08(+0.14%)
Nov 20, 2019	59.66	60.42	59.48	60.11	231,994	+0.05(+0.08%)
Nov 19, 2019	59.57	60.09	59.32	60.06	150,772	+0.65(+1.09%)
Nov 18, 2019	59.96	60.21	59.31	59.41	122,386	-0.76(-1.26%)
Nov 15, 2019	60.52	62.66	60.06	60.17	90,268	-0.16(-0.26%)
Nov 14, 2019	60.26	60.74	60.03	60.33	152,987	-0.07(-0.12%)
Nov 13, 2019	60.81	60.86	60.38	60.40	152,557	-0.81(-1.32%)
Nov 12, 2019	61.06	61.31	60.78	61.21	181,365	+0.12(+0.19%)
Nov 11, 2019	61.00	61.72	60.85	61.09	111,782	-0.37(-0.60%)
Nov 08, 2019	61.45	61.95	61.12	61.45	133,325	-0.08(-0.13%)
Nov 07, 2019	62.02	62.37	61.49	61.54	181,500	+0.13(+0.21%)
Nov 06, 2019	61.29	61.54	60.75	61.41	187,827	-0.10(-0.16%)
Nov 05, 2019	61.76	62.39	61.42	61.51	253,762	+0.29(+0.48%)
Nov 04, 2019	60.77	61.38	60.47	61.22	312,201	+0.84(+1.39%)
Nov 01, 2019	60.20	60.67	59.62	60.38	321,074	+0.66(+1.10%)
Oct 31, 2019	61.34	61.75	59.00	59.72	311,522	-2.03(-3.29%)
Oct 30, 2019	62.28	62.28	59.51	61.75	199,409	+0.05(+0.07%)
Oct 29, 2019	61.31	62.38	60.65	61.70	195,904	+0.54(+0.88%)
Oct 28, 2019	60.28	61.23	60.25	61.16	221,996	+1.23(+2.05%)
Oct 25, 2019	59.88	60.39	59.45	59.94	224,140	+0.02(+0.03%)
Oct 24, 2019	60.66	60.66	59.66	59.92	132,070	-0.60(-1.00%)
Oct 23, 2019	60.47	60.58	59.79	60.52	147,387	+0.11(+0.18%)
Oct 22, 2019	60.10	61.04	59.56	60.41	102,995	+0.22(+0.36%)
Oct 21, 2019	60.05	60.72	59.89	60.19	128,922	+0.71(+1.20%)
Oct 18, 2019	58.84	59.62	58.84	59.48	134,418	+0.36(+0.60%)
Oct 17, 2019	59.06	59.16	58.44	59.12	140,299	+0.30(+0.51%)
Oct 16, 2019	58.74	59.32	58.51	58.82	142,504	+0.16(+0.28%)
Oct 15, 2019	58.21	59.09	57.78	58.65	276,341	+0.60(+1.04%)
Oct 14, 2019	57.73	58.28	57.49	58.05	129,809	-0.09(-0.16%)
Oct 11, 2019	58.48	59.51	58.13	58.14	174,853	+0.58(+1.00%)
Oct 10, 2019	57.39	58.11	56.95	57.57	166,826	+0.54(+0.95%)
Oct 09, 2019	57.48	57.48	56.78	57.03	131,226	+0.06(+0.11%)
Oct 08, 2019	56.73	57.45	56.58	56.96	193,238	-0.59(-1.03%)
Oct 07, 2019	57.60	58.15	57.46	57.56	95,301	-0.07(-0.13%)
Oct 04, 2019	57.20	57.65	56.54	57.63	164,362	+0.62(+1.09%)
Oct 03, 2019	57.30	57.58	56.26	57.01	138,093	-0.42(-0.73%)
Oct 02, 2019	57.14	57.58	56.63	57.43	226,433	-0.08(-0.14%)
Oct 01, 2019	59.60	59.80	57.38	57.51	168,099	-1.58(-2.68%)
Sep 30, 2019	59.88	60.22	59.03	59.09	181,038	-0.48(-0.81%)
Sep 27, 2019	59.71	60.58	59.25	59.58	176,602	+0.36(+0.60%)
Sep 26, 2019	60.05	60.41	59.18	59.22	158,579	-1.01(-1.67%)
Sep 25, 2019	59.04	60.44	58.99	60.23	225,727	+0.96(+1.62%)
Sep 24, 2019	60.41	60.86	59.06	59.27	196,317	-1.04(-1.73%)
Sep 23, 2019	59.78	60.75	59.45	60.31	165,756	+0.39(+0.66%)
Sep 20, 2019	60.52	60.94	59.50	59.92	960,820	-0.59(-0.98%)
Sep 19, 2019	59.91	60.99	59.65	60.51	565,555	+0.65(+1.09%)
Sep 18, 2019	60.00	60.25	59.28	59.86	230,444	-0.46(-0.76%)
Sep 17, 2019	60.74	60.74	59.61	60.32	173,479	-0.64(-1.05%)
Sep 16, 2019	60.64	61.69	60.47	60.96	219,618	-0.23(-0.37%)
Sep 13, 2019	61.11	61.64	60.76	61.19	299,436	+0.72(+1.20%)
Sep 12, 2019	59.23	60.77	58.84	60.47	300,354	+0.84(+1.41%)
Sep 11, 2019	58.73	60.01	57.86	59.62	209,305	+1.22(+2.08%)
Sep 10, 2019	57.88	58.57	57.26	58.41	228,729	+0.62(+1.08%)
Sep 09, 2019	56.93	58.05	56.57	57.79	244,413	+1.22(+2.15%)
Sep 06, 2019	57.14	57.34	56.50	56.57	151,103	-0.42(-0.74%)
Sep 05, 2019	56.59	57.89	56.53	56.99	218,818	+1.02(+1.82%)
Sep 04, 2019	56.32	56.32	55.52	55.97	116,292	+0.27(+0.49%)
Sep 03, 2019	56.30	56.47	55.10	55.69	166,566	-1.06(-1.86%)
Aug 30, 2019	57.32	57.62	56.59	56.75	148,797	-0.32(-0.56%)
Aug 29, 2019	56.20	57.20	56.20	57.07	128,794	+1.42(+2.55%)
Aug 28, 2019	55.04	56.24	54.80	55.65	156,886	+0.39(+0.71%)
Aug 27, 2019	56.74	56.74	54.93	55.26	143,521	-1.12(-1.99%)
Aug 26, 2019	55.83	56.38	55.47	56.38	212,864	+0.98(+1.78%)
Aug 23, 2019	57.48	57.93	55.33	55.39	240,382	-2.44(-4.22%)
Aug 22, 2019	58.23	58.76	57.62	57.83	122,007	-0.25(-0.42%)
Aug 21, 2019	58.32	58.83	57.66	58.08	212,637	+0.21(+0.36%)
Aug 20, 2019	58.42	58.55	57.74	57.87	120,210	-0.97(-1.66%)
Aug 19, 2019	58.86	59.23	58.39	58.85	152,356	+0.83(+1.43%)
Aug 16, 2019	56.96	58.13	56.96	58.02	179,435	+1.44(+2.54%)
Aug 15, 2019	57.32	57.69	56.30	56.58	238,646	-0.68(-1.19%)
Aug 14, 2019	58.14	58.31	56.91	57.26	129,003	-2.09(-3.51%)
Aug 13, 2019	58.59	60.31	58.59	59.35	145,971	+0.64(+1.09%)
Aug 12, 2019	59.32	59.45	58.70	58.71	151,479	-1.15(-1.92%)
Aug 09, 2019	60.04	60.27	59.62	59.86	200,629	-0.56(-0.93%)
Aug 08, 2019	59.51	60.58	59.20	60.42	283,314	+1.55(+2.63%)
Aug 07, 2019	57.62	59.00	57.09	58.87	319,196	+0.17(+0.29%)
Aug 06, 2019	58.51	58.78	57.26	58.70	249,987	+0.97(+1.69%)
Aug 05, 2019	58.68	58.88	56.60	57.73	212,509	-2.03(-3.40%)
Aug 02, 2019	60.12	60.82	59.33	59.76	243,347	-0.68(-1.13%)
Aug 01, 2019	62.21	62.78	60.10	60.44	235,926	-1.72(-2.77%)
Jul 31, 2019	61.93	63.12	61.25	62.16	444,274	+0.28(+0.46%)
Jul 30, 2019	60.66	61.94	59.73	61.88	213,714	+0.63(+1.03%)
Jul 29, 2019	61.80	62.02	61.00	61.25	162,748	-0.63(-1.02%)
Jul 26, 2019	61.13	62.16	61.10	61.88	218,090	+0.91(+1.49%)
Jul 25, 2019	61.56	61.58	60.58	60.97	242,009	-0.40(-0.65%)
Jul 24, 2019	59.45	61.74	59.36	61.37	232,497	+1.96(+3.30%)
Jul 23, 2019	58.99	59.45	58.68	59.41	103,713	+0.74(+1.26%)
Jul 22, 2019	58.55	58.77	58.23	58.67	112,211	-0.03(-0.05%)
Jul 19, 2019	58.25	59.04	58.25	58.70	114,975	+0.26(+0.45%)
Jul 18, 2019	58.27	58.85	58.18	58.44	133,632	+0.24(+0.41%)
Jul 17, 2019	58.33	58.78	57.93	58.20	200,171	-0.42(-0.71%)
Jul 16, 2019	58.83	59.16	58.33	58.62	161,477	-0.08(-0.14%)
Jul 15, 2019	59.73	59.96	58.59	58.70	155,963	-1.04(-1.74%)
Jul 12, 2019	59.35	59.97	59.18	59.74	147,809	+0.50(+0.85%)
Jul 11, 2019	58.95	59.31	58.50	59.24	147,705	+0.34(+0.57%)
Jul 10, 2019	59.37	59.48	58.64	58.90	154,348	-0.46(-0.77%)
Jul 09, 2019	58.54	59.36	58.53	59.35	122,085	+0.46(+0.79%)
Jul 08, 2019	59.29	59.36	58.70	58.89	248,556	-0.97(-1.61%)
Jul 05, 2019	59.14	59.87	58.94	59.86	130,348	+0.92(+1.56%)
Jul 03, 2019	58.94	59.34	58.76	58.94	90,816	+0.15(+0.26%)
Jul 02, 2019	59.58	59.76	58.23	58.78	238,939	-1.17(-1.96%)
Jul 01, 2019	60.26	60.61	59.50	59.96	264,263	+0.02(+0.03%)
Jun 28, 2019	59.14	60.28	58.83	59.94	499,982	+1.15(+1.95%)
Jun 27, 2019	57.25	58.85	57.25	58.79	262,438	+1.35(+2.35%)
Jun 26, 2019	57.50	57.89	57.28	57.44	151,494	+0.23(+0.40%)
Jun 25, 2019	57.55	57.55	56.56	57.22	183,277	-0.20(-0.35%)
Jun 24, 2019	57.21	58.14	57.21	57.42	251,900	-0.17(-0.30%)
Jun 21, 2019	57.42	57.95	57.37	57.59	519,748	-0.05(-0.08%)
Jun 20, 2019	58.10	58.10	56.87	57.63	173,370	+0.05(+0.09%)
Jun 19, 2019	58.03	58.37	57.39	57.58	243,582	-0.20(-0.35%)
Jun 18, 2019	56.97	58.12	56.81	57.78	198,400	+0.80(+1.41%)
Jun 17, 2019	57.77	57.93	56.81	56.98	181,953	-0.80(-1.39%)
Jun 14, 2019	58.08	58.11	57.28	57.78	167,246	-0.29(-0.50%)
Jun 13, 2019	58.27	58.59	57.82	58.07	138,733	+0.12(+0.20%)
Jun 12, 2019	57.69	58.15	57.16	57.95	236,996	+0.25(+0.43%)
Jun 11, 2019	57.79	58.13	57.44	57.71	188,382	+0.24(+0.41%)
Jun 10, 2019	57.32	58.10	57.32	57.47	241,201	+0.49(+0.86%)
Jun 07, 2019	57.00	57.23	56.50	56.98	148,468	-0.12(-0.21%)
Jun 06, 2019	57.40	57.69	56.41	57.10	197,278	+0.00(+0.00%)
Jun 05, 2019	57.40	58.13	56.39	57.10	164,438	-0.45(-0.79%)
Jun 04, 2019	56.44	57.76	56.25	57.55	324,583	+1.84(+3.30%)
Jun 03, 2019	55.80	57.28	55.41	55.71	532,394	-0.24(-0.44%)
May 31, 2019	56.44	56.67	55.88	55.95	309,942	-1.23(-2.16%)
May 30, 2019	58.04	58.51	56.64	57.19	258,721	-0.91(-1.56%)
May 29, 2019	57.85	58.30	57.40	58.09	408,668	-0.16(-0.28%)
May 28, 2019	58.84	59.29	58.22	58.26	411,874	-0.70(-1.18%)
May 24, 2019	59.07	59.36	58.62	58.95	460,997	+0.19(+0.32%)
May 23, 2019	59.70	59.70	58.34	58.76	154,984	-1.56(-2.58%)
May 22, 2019	61.28	61.39	60.30	60.32	147,749	-1.18(-1.92%)
May 21, 2019	61.15	61.62	61.15	61.50	183,270	+0.64(+1.06%)
May 20, 2019	59.89	61.15	59.38	60.86	276,202	+0.59(+0.98%)
May 17, 2019	60.94	61.70	59.82	60.27	960,834	-1.15(-1.87%)
May 16, 2019	61.15	62.10	60.85	61.42	241,534	+0.59(+0.97%)
May 15, 2019	61.29	61.95	60.17	60.83	181,920	-0.99(-1.60%)
May 14, 2019	61.13	62.28	60.61	61.82	238,641	+0.92(+1.52%)
May 13, 2019	62.66	62.66	60.64	60.89	315,580	-2.86(-4.49%)
May 10, 2019	63.42	63.82	62.53	63.76	179,963	+0.12(+0.19%)
May 09, 2019	63.36	63.92	62.76	63.64	146,944	-0.39(-0.61%)
May 08, 2019	64.46	64.93	63.99	64.03	184,760	-0.66(-1.02%)
May 07, 2019	64.37	64.90	64.08	64.69	319,589	-0.29(-0.45%)
May 06, 2019	63.52	65.23	63.00	64.98	234,372	+0.47(+0.73%)
May 03, 2019	63.43	64.56	63.13	64.51	190,666	+1.46(+2.31%)
May 02, 2019	62.47	63.37	62.39	63.05	159,200	+0.63(+1.00%)
May 01, 2019	63.77	63.87	62.33	62.43	287,954	-0.89(-1.40%)
Apr 30, 2019	64.15	64.35	63.15	63.31	220,013	-0.91(-1.41%)
Apr 29, 2019	63.06	64.43	63.06	64.22	246,025	+1.09(+1.72%)
Apr 26, 2019	62.41	63.24	62.18	63.13	245,504	+0.47(+0.75%)
Apr 25, 2019	61.36	63.03	61.32	62.66	324,685	+1.06(+1.72%)
Apr 24, 2019	62.06	62.58	60.78	61.60	285,091	+0.58(+0.95%)
Apr 23, 2019	60.72	61.20	59.12	61.02	358,488	+1.69(+2.86%)
Apr 22, 2019	59.52	60.40	58.69	59.33	352,947	-0.20(-0.33%)
Apr 18, 2019	60.76	61.60	57.19	59.53	318,659	-1.50(-2.45%)
Apr 17, 2019	61.43	61.67	60.81	61.02	214,668	-0.53(-0.85%)
Apr 16, 2019	60.10	61.70	59.93	61.55	206,918	+1.59(+2.65%)
Apr 15, 2019	60.98	61.61	59.81	59.96	118,896	-1.09(-1.78%)
Apr 12, 2019	60.00	61.10	59.90	61.05	230,829	+1.59(+2.67%)
Apr 11, 2019	59.77	60.21	59.29	59.46	159,714	-0.07(-0.12%)
Apr 10, 2019	58.81	59.57	58.47	59.53	220,727	+0.72(+1.22%)
Apr 09, 2019	59.45	59.47	58.72	58.82	236,464	-0.77(-1.29%)
Apr 08, 2019	59.88	60.04	59.45	59.59	355,077	-0.30(-0.50%)
Apr 05, 2019	59.67	59.92	59.27	59.89	218,361	+0.46(+0.78%)
Apr 04, 2019	58.85	59.75	58.85	59.43	246,233	+0.70(+1.19%)
Apr 03, 2019	59.92	59.92	58.60	58.73	145,070	-0.16(-0.28%)
Apr 02, 2019	59.05	59.25	58.68	58.89	229,591	-0.11(-0.18%)

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.

UMB Financial Corp (NQ: UMBF )

Historical Prices

Free News Feed