Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	94.17	94.17	91.81	91.88	268,201	-1.84(-1.97%)
Sep 29, 2021	92.54	93.94	91.55	93.73	163,108	+1.33(+1.44%)
Sep 28, 2021	93.77	94.14	91.77	92.40	166,524	-0.99(-1.06%)
Sep 27, 2021	91.72	94.23	90.92	93.38	272,821	+2.60(+2.87%)
Sep 24, 2021	89.15	92.65	88.70	90.78	218,893	+1.76(+1.97%)
Sep 23, 2021	86.41	90.15	86.41	89.02	281,104	+3.51(+4.10%)
Sep 22, 2021	85.45	86.08	84.52	85.52	249,072	+1.10(+1.31%)
Sep 21, 2021	85.26	85.34	83.44	84.42	310,774	-0.37(-0.44%)
Sep 20, 2021	83.47	84.86	82.54	84.79	318,361	-0.97(-1.13%)
Sep 17, 2021	85.53	86.71	84.98	85.75	1,116,822	+0.60(+0.70%)
Sep 16, 2021	86.14	86.81	84.13	85.16	276,165	-0.37(-0.43%)
Sep 15, 2021	83.86	85.54	83.68	85.53	296,563	+1.76(+2.10%)
Sep 14, 2021	85.56	86.17	83.17	83.77	187,995	-1.72(-2.01%)
Sep 13, 2021	84.91	85.72	84.03	85.49	194,607	+1.29(+1.53%)
Sep 10, 2021	84.99	85.09	83.69	84.20	293,177	-0.55(-0.65%)
Sep 09, 2021	84.36	85.95	83.68	84.75	247,109	+0.47(+0.55%)
Sep 08, 2021	84.77	89.13	83.51	84.28	168,898	-1.09(-1.27%)
Sep 07, 2021	86.75	87.37	85.20	85.37	237,579	-0.66(-0.77%)
Sep 03, 2021	85.85	86.24	85.05	86.03	151,687	+0.35(+0.41%)
Sep 02, 2021	86.26	87.53	85.55	85.68	230,868	-0.51(-0.59%)
Sep 01, 2021	87.02	87.02	85.21	86.19	145,488	-0.45(-0.52%)
Aug 31, 2021	86.15	87.15	85.51	86.65	138,838	+0.84(+0.98%)
Aug 30, 2021	88.00	88.00	85.60	85.81	207,469	-2.25(-2.56%)
Aug 27, 2021	85.81	88.27	85.16	88.06	441,697	+2.65(+3.10%)
Aug 26, 2021	87.71	88.10	85.26	85.41	536,967	-1.56(-1.80%)
Aug 25, 2021	87.21	88.28	86.22	86.97	454,813	+0.07(+0.08%)
Aug 24, 2021	86.25	87.12	84.92	86.90	136,154	+0.59(+0.68%)
Aug 23, 2021	86.33	86.68	85.55	86.32	118,557	+0.62(+0.72%)
Aug 20, 2021	84.18	86.23	84.18	85.70	164,311	+1.21(+1.43%)
Aug 19, 2021	84.52	85.57	82.40	84.49	113,911	-1.20(-1.40%)
Aug 18, 2021	86.59	87.43	85.53	85.69	97,776	-1.15(-1.33%)
Aug 17, 2021	87.41	88.15	85.87	86.85	114,670	-1.37(-1.56%)
Aug 16, 2021	87.25	88.86	86.20	88.22	328,182	+0.27(+0.31%)
Aug 13, 2021	88.73	89.53	87.55	87.94	113,836	-0.86(-0.97%)
Aug 12, 2021	90.64	91.32	88.73	88.80	760,573	-1.82(-2.00%)
Aug 11, 2021	89.39	90.69	87.95	90.62	115,970	+1.69(+1.90%)
Aug 10, 2021	88.39	89.17	87.54	88.93	138,304	+0.20(+0.22%)
Aug 09, 2021	90.40	90.76	88.65	88.73	142,540	-1.93(-2.13%)
Aug 06, 2021	90.30	91.71	89.31	90.66	187,574	+1.82(+2.04%)
Aug 05, 2021	88.36	89.31	87.79	88.84	140,903	+1.34(+1.54%)
Aug 04, 2021	86.77	88.30	85.87	87.50	170,884	-0.49(-0.56%)
Aug 03, 2021	87.32	88.47	85.40	87.99	143,324	+0.97(+1.11%)
Aug 02, 2021	89.03	90.81	87.01	87.03	230,080	-1.53(-1.73%)
Jul 30, 2021	87.92	89.88	87.20	88.56	213,476	-0.05(-0.05%)
Jul 29, 2021	88.74	89.15	87.34	88.61	162,121	+1.11(+1.27%)
Jul 28, 2021	83.18	88.46	83.18	87.50	564,305	+3.62(+4.32%)
Jul 27, 2021	82.20	83.96	82.20	83.88	408,314	+0.58(+0.69%)
Jul 26, 2021	82.42	83.43	82.42	83.30	130,389	+1.05(+1.28%)
Jul 23, 2021	82.39	83.25	81.16	82.25	83,125	+0.67(+0.82%)
Jul 22, 2021	82.77	82.77	80.58	81.58	155,705	-1.69(-2.03%)
Jul 21, 2021	83.37	85.12	82.81	83.27	139,074	+0.92(+1.11%)
Jul 20, 2021	80.27	84.54	80.18	82.35	245,572	+2.00(+2.48%)
Jul 19, 2021	82.10	82.10	79.67	80.36	160,872	-2.55(-3.08%)
Jul 16, 2021	85.67	85.67	82.81	82.91	131,662	-2.19(-2.57%)
Jul 15, 2021	82.96	85.27	82.75	85.10	130,282	+1.32(+1.57%)
Jul 14, 2021	84.31	84.87	82.89	83.78	148,844	-0.29(-0.35%)
Jul 13, 2021	85.98	86.59	83.87	84.07	118,045	-2.39(-2.77%)
Jul 12, 2021	85.16	86.57	84.87	86.47	103,262	+0.16(+0.19%)
Jul 09, 2021	84.79	86.47	84.11	86.31	205,855	+3.25(+3.92%)
Jul 08, 2021	82.93	83.97	80.90	83.05	188,579	-0.55(-0.66%)
Jul 07, 2021	83.34	84.94	83.21	83.60	260,267	-0.28(-0.34%)
Jul 06, 2021	87.07	87.07	83.74	83.88	424,246	-3.80(-4.34%)
Jul 02, 2021	88.71	88.71	87.35	87.69	139,019	-1.06(-1.19%)
Jul 01, 2021	88.86	89.38	87.99	88.75	155,087	+0.70(+0.80%)
Jun 30, 2021	87.40	88.43	87.40	88.05	141,386	+0.15(+0.17%)
Jun 29, 2021	88.95	89.60	87.42	87.90	115,866	-0.69(-0.78%)
Jun 28, 2021	89.01	89.01	87.33	88.59	243,843	-0.97(-1.09%)
Jun 25, 2021	89.33	90.91	88.75	89.56	675,440	+0.56(+0.63%)
Jun 24, 2021	87.91	89.14	87.37	89.00	153,331	+1.32(+1.50%)
Jun 23, 2021	88.04	88.75	87.09	87.69	137,737	-0.26(-0.30%)
Jun 22, 2021	87.88	89.16	86.55	87.95	133,888	-0.01(-0.01%)
Jun 21, 2021	84.73	88.12	84.69	87.96	208,277	+4.16(+4.97%)
Jun 18, 2021	85.41	86.44	83.77	83.80	720,484	-3.19(-3.67%)
Jun 17, 2021	90.59	90.59	86.79	86.99	567,216	-2.98(-3.31%)
Jun 16, 2021	89.09	90.79	88.03	89.97	210,162	+0.23(+0.25%)
Jun 15, 2021	88.28	90.30	87.83	89.74	146,115	+1.95(+2.22%)
Jun 14, 2021	89.46	89.71	87.13	87.79	187,363	-1.23(-1.38%)
Jun 11, 2021	88.41	89.34	87.93	89.02	137,719	+1.14(+1.30%)
Jun 10, 2021	90.59	90.75	87.76	87.88	126,950	-1.43(-1.60%)
Jun 09, 2021	90.03	90.40	89.14	89.31	86,759	-1.38(-1.52%)
Jun 08, 2021	90.20	91.22	89.39	90.69	127,268	-0.18(-0.20%)
Jun 07, 2021	92.30	92.41	90.41	90.87	126,274	-0.74(-0.80%)
Jun 04, 2021	91.96	92.39	90.81	91.60	310,056	-0.62(-0.67%)
Jun 03, 2021	91.51	92.53	90.90	92.22	171,177	+1.00(+1.10%)
Jun 02, 2021	92.45	93.21	91.05	91.23	124,671	-0.94(-1.02%)
Jun 01, 2021	91.98	92.98	91.23	92.17	828,391	+0.97(+1.07%)
May 28, 2021	91.32	91.43	89.61	91.20	106,115	+0.05(+0.05%)
May 27, 2021	91.64	92.69	90.80	91.15	129,722	+0.76(+0.85%)
May 26, 2021	89.39	90.44	88.80	90.39	109,727	+1.41(+1.58%)
May 25, 2021	92.03	92.83	88.85	88.98	154,933	-3.09(-3.36%)
May 24, 2021	93.08	93.08	91.44	92.07	115,987	-0.74(-0.79%)
May 21, 2021	93.06	93.83	91.97	92.81	161,361	+0.74(+0.81%)
May 20, 2021	91.32	92.39	90.52	92.06	138,045	+0.38(+0.41%)
May 19, 2021	90.88	91.73	89.25	91.69	118,086	-0.02(-0.02%)
May 18, 2021	93.16	93.78	91.66	91.71	147,475	-1.73(-1.85%)
May 17, 2021	93.23	94.22	92.19	93.43	105,374	-0.44(-0.47%)
May 14, 2021	92.67	94.04	91.54	93.87	176,581	+1.38(+1.49%)
May 13, 2021	88.65	92.80	88.55	92.50	270,841	+3.47(+3.90%)
May 12, 2021	91.84	92.55	88.79	89.03	180,488	-2.37(-2.59%)
May 11, 2021	91.48	92.72	90.82	91.39	223,930	-0.70(-0.76%)
May 10, 2021	92.69	94.28	92.06	92.09	227,671	-0.49(-0.53%)
May 07, 2021	90.81	92.76	89.89	92.58	189,025	+0.58(+0.64%)
May 06, 2021	92.40	92.40	90.59	92.00	281,581	+0.25(+0.28%)
May 05, 2021	92.37	92.49	91.01	91.74	247,722	-0.68(-0.73%)
May 04, 2021	91.40	93.11	90.23	92.42	215,939	+0.50(+0.54%)
May 03, 2021	92.76	93.33	91.29	91.92	237,257	+0.42(+0.46%)
Apr 30, 2021	91.82	92.79	91.26	91.50	264,689	-1.22(-1.31%)
Apr 29, 2021	92.74	93.66	92.54	92.72	134,204	+1.78(+1.96%)
Apr 28, 2021	92.37	92.57	90.70	90.93	165,048	-0.56(-0.61%)
Apr 27, 2021	87.71	92.29	86.74	91.49	408,875	+1.59(+1.77%)
Apr 26, 2021	89.75	91.00	89.58	89.90	122,972	+0.70(+0.78%)
Apr 23, 2021	85.74	89.84	85.74	89.20	145,388	+3.52(+4.11%)
Apr 22, 2021	87.32	87.32	85.55	85.68	123,663	-1.28(-1.47%)
Apr 21, 2021	85.86	87.34	85.11	86.96	138,106	+1.41(+1.64%)
Apr 20, 2021	88.92	88.92	85.07	85.56	116,980	-3.28(-3.69%)
Apr 19, 2021	89.43	90.19	87.62	88.84	131,920	-0.12(-0.14%)
Apr 16, 2021	89.21	89.57	83.96	88.96	227,785	+0.96(+1.09%)
Apr 15, 2021	87.92	89.40	85.66	88.00	357,607	+0.30(+0.34%)
Apr 14, 2021	86.41	88.71	86.41	87.70	112,671	+1.82(+2.12%)
Apr 13, 2021	88.03	88.03	85.60	85.88	381,313	-2.60(-2.94%)
Apr 12, 2021	88.12	88.61	87.56	88.48	83,233	+0.94(+1.08%)
Apr 09, 2021	86.28	87.66	79.49	87.54	152,811	+1.42(+1.65%)
Apr 08, 2021	85.89	86.35	84.48	86.11	113,735	+0.13(+0.15%)
Apr 07, 2021	87.00	87.50	85.53	85.98	141,424	-0.51(-0.59%)
Apr 06, 2021	87.53	87.90	86.05	86.49	124,868	-1.25(-1.43%)
Apr 05, 2021	87.65	88.12	86.88	87.75	157,031	+0.49(+0.56%)
Apr 01, 2021	86.23	87.38	85.55	87.26	177,307	+0.19(+0.22%)
Mar 31, 2021	87.35	88.15	86.29	87.07	192,668	-0.87(-0.99%)
Mar 30, 2021	86.95	88.37	86.91	87.93	159,571	+1.28(+1.48%)
Mar 29, 2021	86.87	88.11	84.56	86.65	295,294	-1.70(-1.92%)
Mar 26, 2021	88.35	88.76	86.80	88.35	203,819	+1.69(+1.95%)
Mar 25, 2021	84.91	87.18	82.92	86.66	206,651	+2.67(+3.18%)
Mar 24, 2021	85.91	88.65	83.83	83.99	377,753	-1.02(-1.20%)
Mar 23, 2021	86.49	87.11	84.45	85.01	332,174	-2.47(-2.82%)
Mar 22, 2021	90.40	91.13	86.97	87.48	218,227	-3.47(-3.82%)
Mar 19, 2021	91.33	93.04	89.04	90.95	768,828	-0.57(-0.62%)
Mar 18, 2021	91.60	94.13	90.57	91.52	349,739	+1.49(+1.66%)
Mar 17, 2021	89.74	90.91	89.12	90.03	205,925	+0.52(+0.58%)
Mar 16, 2021	90.07	90.07	87.83	89.51	196,259	-1.09(-1.21%)
Mar 15, 2021	91.54	91.55	89.09	90.60	180,523	-0.71(-0.77%)
Mar 12, 2021	89.98	91.70	89.33	91.31	244,116	+2.33(+2.62%)
Mar 11, 2021	89.08	90.47	86.43	88.98	320,120	-0.76(-0.85%)
Mar 10, 2021	88.67	90.00	87.90	89.74	230,751	+1.87(+2.12%)
Mar 09, 2021	89.12	89.75	85.44	87.88	234,913	-0.77(-0.87%)
Mar 08, 2021	87.45	89.57	87.02	88.65	277,557	+2.30(+2.67%)
Mar 05, 2021	84.97	86.60	84.00	86.35	354,758	+3.16(+3.80%)
Mar 04, 2021	84.11	86.33	81.92	83.19	306,832	-0.92(-1.09%)
Mar 03, 2021	81.82	85.28	81.44	84.11	239,428	+2.95(+3.64%)
Mar 02, 2021	81.89	81.97	80.35	81.16	210,323	-1.34(-1.63%)
Mar 01, 2021	79.98	82.89	79.83	82.50	234,998	+3.21(+4.05%)
Feb 26, 2021	80.25	81.09	78.01	79.29	310,387	-2.06(-2.53%)
Feb 25, 2021	82.69	83.28	80.57	81.35	283,240	-1.01(-1.22%)
Feb 24, 2021	79.96	82.60	79.27	82.35	258,474	+2.34(+2.92%)
Feb 23, 2021	77.44	80.28	76.10	80.01	382,093	+2.55(+3.29%)
Feb 22, 2021	75.47	77.72	74.94	77.47	200,393	+1.45(+1.90%)
Feb 19, 2021	74.46	76.09	73.86	76.02	222,708	+2.00(+2.70%)
Feb 18, 2021	73.65	74.79	73.34	74.02	147,953	-0.36(-0.48%)
Feb 17, 2021	74.54	75.66	73.50	74.38	157,858	-0.55(-0.74%)
Feb 16, 2021	74.44	75.68	73.77	74.93	154,987	+1.15(+1.55%)
Feb 12, 2021	72.86	74.49	71.62	73.78	140,030	+0.39(+0.52%)
Feb 11, 2021	73.35	74.01	72.12	73.40	200,417	+0.12(+0.17%)
Feb 10, 2021	73.64	74.42	73.09	73.28	124,630	-0.29(-0.40%)
Feb 09, 2021	72.39	73.57	71.77	73.57	113,961	+0.91(+1.25%)
Feb 08, 2021	72.54	73.06	71.51	72.66	132,831	+0.82(+1.14%)
Feb 05, 2021	72.86	72.86	71.39	71.84	170,462	-0.99(-1.36%)
Feb 04, 2021	70.48	72.82	69.96	72.82	223,490	+3.13(+4.49%)
Feb 03, 2021	69.61	69.94	68.53	69.70	137,350	-0.34(-0.48%)
Feb 02, 2021	69.49	70.88	68.62	70.03	191,017	+1.11(+1.61%)
Feb 01, 2021	67.66	69.26	66.70	68.92	252,620	+2.23(+3.34%)
Jan 29, 2021	67.80	68.37	66.11	66.70	453,929	-2.07(-3.01%)
Jan 28, 2021	67.56	69.06	66.58	68.76	298,814	+2.96(+4.50%)
Jan 27, 2021	66.22	67.04	63.91	65.80	305,378	-1.85(-2.74%)
Jan 26, 2021	69.42	69.92	67.51	67.66	133,448	-0.97(-1.41%)
Jan 25, 2021	69.50	69.50	67.02	68.62	195,895	-2.03(-2.87%)
Jan 22, 2021	67.27	70.91	67.27	70.65	252,076	+2.77(+4.08%)
Jan 21, 2021	70.06	70.40	67.82	67.88	172,452	-2.26(-3.22%)
Jan 20, 2021	69.82	70.40	68.95	70.14	252,790	+0.46(+0.65%)
Jan 19, 2021	69.83	70.77	68.99	69.69	178,494	-0.08(-0.12%)
Jan 15, 2021	69.99	70.88	69.15	69.77	119,813	-1.37(-1.93%)
Jan 14, 2021	70.60	72.16	70.47	71.14	135,935	+1.07(+1.53%)
Jan 13, 2021	71.68	71.68	69.55	70.07	164,662	-1.78(-2.47%)
Jan 12, 2021	71.42	72.36	70.97	71.85	295,077	+1.01(+1.43%)
Jan 11, 2021	69.15	71.10	68.76	70.83	126,765	+1.21(+1.74%)
Jan 08, 2021	71.46	72.16	68.43	69.62	149,075	-2.19(-3.05%)
Jan 07, 2021	71.20	72.23	70.94	71.81	216,809	+0.91(+1.29%)
Jan 06, 2021	67.25	71.43	67.25	70.90	364,083	+5.57(+8.53%)
Jan 05, 2021	64.44	66.02	64.32	65.33	207,658	+0.82(+1.27%)
Jan 04, 2021	65.32	65.79	63.28	64.51	155,643	-0.33(-0.51%)
Dec 31, 2020		64.84	64.84	64.84	93,600	+0.11(+0.17%)
Dec 30, 2020	64.22	66.92	64.22	64.72	93,600	+0.60(+0.94%)
Dec 29, 2020	64.89	65.42	63.64	64.12	115,289	-0.87(-1.34%)
Dec 28, 2020	65.40	66.12	64.92	65.00	155,653	+0.01(+0.01%)
Dec 24, 2020	65.79	65.79	64.39	64.99	50,223	-0.60(-0.92%)
Dec 23, 2020	64.62	66.00	64.62	65.59	173,722	+1.87(+2.94%)
Dec 22, 2020	63.73	64.20	63.20	63.72	181,918	+0.17(+0.27%)
Dec 21, 2020	63.67	64.37	62.67	63.55	190,516	-0.17(-0.27%)
Dec 18, 2020	65.33	65.57	63.38	63.72	685,575	-1.62(-2.47%)
Dec 17, 2020	64.94	65.47	64.27	65.33	187,886	+0.43(+0.67%)
Dec 16, 2020	65.45	65.70	64.17	64.90	188,533	-0.52(-0.79%)
Dec 15, 2020	64.05	65.43	63.50	65.42	201,327	+1.80(+2.82%)
Dec 14, 2020	64.76	64.76	62.82	63.62	279,132	-0.05(-0.07%)
Dec 11, 2020	63.45	64.23	63.27	63.67	155,778	-0.60(-0.94%)
Dec 10, 2020	63.99	64.49	63.30	64.27	132,748	-0.50(-0.77%)
Dec 09, 2020	65.21	65.32	63.77	64.77	158,228	+0.39(+0.60%)
Dec 08, 2020	64.10	64.97	63.76	64.39	280,990	-0.36(-0.56%)
Dec 07, 2020	64.39	65.14	63.77	64.75	132,429	-0.31(-0.47%)
Dec 04, 2020	65.02	65.14	64.23	65.06	173,611	+1.12(+1.76%)
Dec 03, 2020	65.03	65.68	63.63	63.94	187,710	-0.84(-1.30%)
Dec 02, 2020	64.37	65.08	64.06	64.78	209,505	+0.33(+0.51%)
Dec 01, 2020	65.24	66.43	63.97	64.45	214,833	+0.83(+1.31%)
Nov 30, 2020	65.37	66.59	63.04	63.62	272,424	-2.44(-3.70%)
Nov 27, 2020	66.49	66.64	64.93	66.06	51,634	-0.63(-0.94%)
Nov 25, 2020	67.03	67.06	65.84	66.69	95,143	-1.11(-1.64%)
Nov 24, 2020	66.61	68.06	65.48	67.80	228,561	+2.54(+3.90%)
Nov 23, 2020	65.07	65.85	64.56	65.26	253,399	+1.22(+1.90%)
Nov 20, 2020	63.47	64.39	63.11	64.04	135,018	-0.70(-1.08%)
Nov 19, 2020	64.41	64.84	63.52	64.74	127,498	+0.07(+0.10%)
Nov 18, 2020	66.98	67.00	64.59	64.68	196,415	-1.78(-2.67%)
Nov 17, 2020	65.09	66.74	64.56	66.45	281,914	+0.17(+0.25%)
Nov 16, 2020	65.48	67.80	64.15	66.28	251,242	+2.18(+3.40%)
Nov 13, 2020	63.54	64.73	63.10	64.10	116,952	+1.63(+2.61%)
Nov 12, 2020	62.37	63.25	62.04	62.48	216,520	-1.24(-1.95%)
Nov 11, 2020	64.88	64.88	62.38	63.72	201,960	-1.07(-1.65%)
Nov 10, 2020	64.05	65.14	63.23	64.79	250,382	+1.56(+2.47%)
Nov 09, 2020	62.37	65.43	62.10	63.23	359,721	+5.72(+9.96%)
Nov 06, 2020	59.88	59.88	57.39	57.50	135,660	-1.76(-2.97%)
Nov 05, 2020	57.38	59.36	57.38	59.26	160,538	+2.08(+3.63%)
Nov 04, 2020	58.99	59.79	57.09	57.18	228,543	-3.58(-5.90%)
Nov 03, 2020	59.54	61.20	59.12	60.77	199,835	+2.54(+4.37%)
Nov 02, 2020	57.51	58.35	56.98	58.22	244,571	+1.28(+2.25%)
Oct 30, 2020	56.32	57.82	56.32	56.94	216,586	+0.08(+0.15%)
Oct 29, 2020	54.05	57.15	53.80	56.86	373,742	+2.15(+3.93%)
Oct 28, 2020	51.85	55.67	51.85	54.70	384,221	+1.93(+3.65%)
Oct 27, 2020	54.32	54.34	52.72	52.78	151,938	-1.93(-3.52%)
Oct 26, 2020	55.12	55.50	54.28	54.70	190,365	-1.17(-2.09%)
Oct 23, 2020	55.93	56.67	54.91	55.87	135,981	+0.64(+1.15%)
Oct 22, 2020	53.30	55.28	53.27	55.24	249,871	+1.84(+3.45%)
Oct 21, 2020	53.40	54.11	53.08	53.39	119,192	+0.21(+0.39%)
Oct 20, 2020	51.80	54.02	51.80	53.19	149,779	+1.39(+2.69%)
Oct 19, 2020	52.73	53.05	51.65	51.79	139,679	-0.51(-0.98%)
Oct 16, 2020	52.08	53.00	51.73	52.31	128,925	+0.00(+0.00%)
Oct 15, 2020	50.11	52.47	50.11	52.31	97,514	+1.58(+3.12%)
Oct 14, 2020	51.69	52.17	50.65	50.73	124,445	-0.89(-1.72%)
Oct 13, 2020	53.21	53.21	51.45	51.62	119,045	-1.59(-2.99%)
Oct 12, 2020	52.45	53.41	52.35	53.21	132,931	+0.51(+0.96%)
Oct 09, 2020	53.38	53.49	52.44	52.70	94,716	-0.13(-0.25%)
Oct 08, 2020	52.82	53.38	52.19	52.83	114,210	+0.79(+1.51%)
Oct 07, 2020	51.02	52.40	50.51	52.05	204,713	+1.49(+2.94%)
Oct 06, 2020	50.46	52.66	49.72	50.56	297,914	+0.85(+1.71%)
Oct 05, 2020	48.45	49.79	48.41	49.71	160,728	+1.78(+3.71%)
Oct 02, 2020	45.10	48.16	44.76	47.93	203,437	+1.90(+4.13%)

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