KBW Bank Invesco ETF (NQ: KBWB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	58.52	59.25	58.49	59.09	852,914	+0.34(+0.58%)
Jun 29, 2021	59.60	60.02	58.53	58.76	3,034,533	-0.56(-0.94%)
Jun 28, 2021	59.79	59.79	58.82	59.32	1,776,563	-0.71(-1.18%)
Jun 25, 2021	59.54	60.18	59.00	60.02	751,695	+0.94(+1.58%)
Jun 24, 2021	58.54	59.24	58.10	59.09	1,349,803	+0.89(+1.53%)
Jun 23, 2021	58.08	58.50	57.89	58.20	2,019,295	+0.33(+0.57%)
Jun 22, 2021	57.97	58.18	57.09	57.87	1,995,436	+0.06(+0.11%)
Jun 21, 2021	56.66	57.83	56.65	57.80	1,701,144	+1.61(+2.86%)
Jun 18, 2021	56.72	57.02	55.90	56.20	2,110,515	-1.40(-2.42%)
Jun 17, 2021	61.12	61.12	57.56	57.59	9,507,094	-3.01(-4.97%)
Jun 16, 2021	59.93	61.04	59.19	60.60	1,883,238	+0.27(+0.45%)
Jun 15, 2021	59.91	60.59	59.62	60.33	2,907,838	+0.41(+0.69%)
Jun 14, 2021	60.77	60.95	59.55	59.92	898,848	-0.98(-1.60%)
Jun 11, 2021	60.78	61.14	60.59	60.89	231,134	+0.30(+0.50%)
Jun 10, 2021	62.54	62.64	60.59	60.59	353,449	-1.14(-1.85%)
Jun 09, 2021	62.23	62.23	61.55	61.73	243,319	-1.01(-1.61%)
Jun 08, 2021	62.57	62.93	61.82	62.75	250,919	-0.22(-0.35%)
Jun 07, 2021	63.33	63.33	62.71	62.97	313,387	-0.12(-0.19%)
Jun 04, 2021	63.33	63.37	62.49	63.08	754,825	-0.19(-0.30%)
Jun 03, 2021	63.09	63.79	62.88	63.28	452,250	+0.13(+0.20%)
Jun 02, 2021	63.67	63.71	62.88	63.15	190,247	-0.38(-0.60%)
Jun 01, 2021	63.62	63.87	63.20	63.53	476,691	+0.56(+0.88%)
May 28, 2021	63.12	63.12	62.23	62.98	385,101	+0.04(+0.06%)
May 27, 2021	62.87	63.23	62.45	62.94	444,604	+0.91(+1.47%)
May 26, 2021	61.96	62.27	61.33	62.03	814,622	+0.38(+0.62%)
May 25, 2021	62.61	63.26	61.55	61.64	348,100	-0.83(-1.33%)
May 24, 2021	62.58	62.71	62.05	62.47	229,441	+0.18(+0.29%)
May 21, 2021	61.66	62.68	61.66	62.29	212,315	+0.90(+1.47%)
May 20, 2021	61.54	61.83	60.88	61.39	375,929	-0.21(-0.34%)
May 19, 2021	61.48	61.68	60.50	61.60	804,598	-0.64(-1.03%)
May 18, 2021	63.38	63.55	62.16	62.24	4,530,035	-1.13(-1.79%)
May 17, 2021	62.69	63.38	62.37	63.37	451,577	+0.40(+0.64%)
May 14, 2021	62.26	63.06	62.10	62.97	381,584	+1.01(+1.64%)
May 13, 2021	60.32	62.30	60.27	61.95	469,736	+1.36(+2.24%)
May 12, 2021	62.35	62.73	60.47	60.59	864,472	-1.06(-1.72%)
May 11, 2021	61.94	62.78	61.20	61.65	703,702	-0.71(-1.14%)
May 10, 2021	62.87	63.35	62.27	62.36	753,880	-0.03(-0.04%)
May 07, 2021	61.20	62.47	60.90	62.39	853,604	+0.28(+0.46%)
May 06, 2021	61.65	62.19	61.02	62.11	438,221	+0.60(+0.98%)
May 05, 2021	61.00	61.70	60.31	61.51	1,669,348	+0.64(+1.05%)
May 04, 2021	59.73	60.87	59.11	60.87	735,150	+0.86(+1.43%)
May 03, 2021	60.39	60.60	59.62	60.01	1,078,505	+0.11(+0.18%)
Apr 30, 2021	60.16	60.48	59.81	59.90	199,220	-0.68(-1.13%)
Apr 29, 2021	59.96	60.63	59.95	60.58	309,263	+1.13(+1.90%)
Apr 28, 2021	59.23	59.64	59.15	59.45	475,259	+0.45(+0.76%)
Apr 27, 2021	58.46	59.05	58.32	59.01	1,286,873	+0.55(+0.94%)
Apr 26, 2021	58.16	58.86	58.10	58.46	751,012	+0.66(+1.14%)
Apr 23, 2021	56.14	58.09	56.01	57.80	5,853,349	+1.58(+2.81%)
Apr 22, 2021	57.03	57.03	56.14	56.22	557,830	-0.81(-1.42%)
Apr 21, 2021	55.67	57.04	55.15	57.03	1,221,769	+1.14(+2.04%)
Apr 20, 2021	57.24	57.24	55.70	55.89	756,525	-1.68(-2.92%)
Apr 19, 2021	57.73	58.12	57.33	57.57	336,649	-0.26(-0.44%)
Apr 16, 2021	58.02	58.31	57.43	57.83	331,815	+0.29(+0.51%)
Apr 15, 2021	58.35	58.35	56.73	57.54	1,242,028	-0.53(-0.91%)
Apr 14, 2021	57.10	58.52	57.00	58.07	494,505	+0.76(+1.32%)
Apr 13, 2021	58.00	58.00	56.98	57.31	424,478	-0.89(-1.54%)
Apr 12, 2021	57.95	58.30	57.91	58.20	3,081,313	+0.32(+0.55%)
Apr 09, 2021	57.69	58.00	57.39	57.88	500,353	+0.57(+0.99%)
Apr 08, 2021	57.23	57.37	56.30	57.32	796,395	-0.03(-0.05%)
Apr 07, 2021	57.33	57.63	57.01	57.34	254,376	+0.19(+0.34%)
Apr 06, 2021	57.11	57.42	56.65	57.15	294,776	-0.11(-0.19%)
Apr 05, 2021	57.67	57.95	56.98	57.26	526,180	+0.29(+0.51%)
Apr 01, 2021	56.25	56.99	56.25	56.97	257,738	+0.49(+0.87%)
Mar 31, 2021	56.88	57.16	56.31	56.48	321,023	-0.45(-0.79%)
Mar 30, 2021	56.12	57.22	56.12	56.93	1,803,054	+1.12(+2.01%)
Mar 29, 2021	56.05	56.46	55.08	55.80	1,313,792	-1.30(-2.29%)
Mar 26, 2021	56.79	57.18	56.21	57.11	2,745,589	+1.07(+1.91%)
Mar 25, 2021	54.26	56.15	53.83	56.04	7,855,278	+1.63(+3.00%)
Mar 24, 2021	54.92	55.81	54.41	54.41	748,132	-0.07(-0.13%)
Mar 23, 2021	55.06	55.67	54.23	54.48	654,891	-1.08(-1.94%)
Mar 22, 2021	56.46	56.46	55.26	55.56	520,293	-1.30(-2.29%)
Mar 19, 2021	57.20	57.43	56.00	56.86	1,581,712	-0.97(-1.68%)
Mar 18, 2021	57.95	59.49	57.54	57.83	1,322,893	+0.65(+1.14%)
Mar 17, 2021	57.12	57.70	56.42	57.18	1,296,526	+0.61(+1.08%)
Mar 16, 2021	57.07	57.07	55.93	56.57	1,260,691	-0.74(-1.28%)
Mar 15, 2021	58.17	58.17	56.61	57.31	3,385,102	-0.58(-1.00%)
Mar 12, 2021	57.78	58.12	57.46	57.89	339,307	+1.09(+1.92%)
Mar 11, 2021	56.76	57.37	56.23	56.80	433,923	-0.08(-0.14%)
Mar 10, 2021	55.62	57.00	55.54	56.88	771,328	+1.36(+2.45%)
Mar 09, 2021	56.05	56.47	54.78	55.52	729,127	-1.07(-1.89%)
Mar 08, 2021	56.22	57.33	55.82	56.59	885,810	+1.10(+1.98%)
Mar 05, 2021	55.61	55.94	53.55	55.49	3,133,478	+0.94(+1.73%)
Mar 04, 2021	55.17	55.64	53.46	54.54	1,311,859	-0.58(-1.05%)
Mar 03, 2021	54.89	56.25	54.84	55.13	5,368,514	+0.60(+1.10%)
Mar 02, 2021	54.81	55.18	54.52	54.53	547,103	-0.39(-0.71%)
Mar 01, 2021	54.33	55.30	54.22	54.92	536,905	+1.78(+3.35%)
Feb 26, 2021	54.19	54.41	52.84	53.14	846,288	-1.42(-2.60%)
Feb 25, 2021	56.77	56.79	54.42	54.55	1,108,689	-1.57(-2.80%)
Feb 24, 2021	54.89	56.22	54.80	56.13	2,622,709	+1.51(+2.76%)
Feb 23, 2021	54.47	54.77	53.95	54.62	1,379,286	+0.55(+1.01%)
Feb 22, 2021	53.25	54.41	53.15	54.07	445,520	+0.73(+1.36%)
Feb 19, 2021	52.54	53.50	52.54	53.35	226,572	+1.23(+2.35%)
Feb 18, 2021	52.12	52.55	51.59	52.12	511,162	-0.44(-0.83%)
Feb 17, 2021	52.06	52.82	51.83	52.56	1,220,309	+0.19(+0.36%)
Feb 16, 2021	51.56	52.57	51.38	52.36	2,311,583	+1.57(+3.09%)
Feb 12, 2021	50.26	51.04	50.26	50.79	762,286	+0.56(+1.12%)
Feb 11, 2021	50.67	50.84	49.70	50.23	1,145,296	-0.36(-0.72%)
Feb 10, 2021	50.72	51.14	50.35	50.59	323,657	-0.01(-0.02%)
Feb 09, 2021	50.43	50.69	49.99	50.60	275,232	+0.05(+0.09%)
Feb 08, 2021	50.03	50.56	49.96	50.56	423,374	+0.77(+1.55%)
Feb 05, 2021	50.17	50.41	49.60	49.78	424,079	+0.02(+0.04%)
Feb 04, 2021	48.55	49.82	48.55	49.77	3,898,573	+1.45(+3.01%)
Feb 03, 2021	47.49	48.32	47.35	48.31	1,840,426	+0.90(+1.90%)
Feb 02, 2021	46.90	47.85	46.70	47.41	474,254	+1.19(+2.57%)
Feb 01, 2021	46.08	46.30	45.68	46.22	748,913	+0.54(+1.17%)
Jan 29, 2021	46.78	47.13	45.52	45.69	2,950,723	-1.13(-2.41%)
Jan 28, 2021	46.61	47.25	46.22	46.81	520,886	+0.96(+2.10%)
Jan 27, 2021	46.53	46.76	45.72	45.85	3,596,606	-1.66(-3.50%)
Jan 26, 2021	48.30	48.47	47.49	47.51	594,509	-0.53(-1.10%)
Jan 25, 2021	48.08	48.10	47.13	48.04	654,188	-0.47(-0.97%)
Jan 22, 2021	48.10	48.64	48.10	48.51	180,553	-0.11(-0.22%)
Jan 21, 2021	49.29	49.35	48.43	48.62	321,361	-0.68(-1.38%)
Jan 20, 2021	50.28	50.28	49.02	49.30	398,801	-0.91(-1.81%)
Jan 19, 2021	50.32	50.39	49.71	50.21	634,028	+0.24(+0.47%)
Jan 15, 2021	50.60	50.82	49.71	49.98	609,587	-1.66(-3.22%)
Jan 14, 2021	51.17	51.92	50.87	51.64	494,769	+0.88(+1.74%)
Jan 13, 2021	50.94	51.02	50.29	50.76	529,498	-0.24(-0.46%)
Jan 12, 2021	50.59	51.27	50.36	50.99	560,347	+0.75(+1.50%)
Jan 11, 2021	49.22	50.25	48.83	50.24	1,717,862	+0.56(+1.13%)
Jan 08, 2021	50.33	50.33	48.93	49.68	2,143,849	-0.45(-0.91%)
Jan 07, 2021	50.13	50.88	49.81	50.13	5,397,606	+1.20(+2.45%)
Jan 06, 2021	47.21	49.44	47.21	48.93	1,704,879	+3.12(+6.82%)
Jan 05, 2021	45.23	46.13	45.13	45.81	307,831	+0.48(+1.06%)
Jan 04, 2021	46.05	46.05	44.70	45.33	530,692	-0.44(-0.95%)
Dec 31, 2020		45.76	45.76	45.76	165,807	+0.50(+1.10%)
Dec 30, 2020	44.94	45.29	44.87	45.26	165,807	+0.40(+0.89%)
Dec 29, 2020	45.43	45.43	44.76	44.86	162,998	-0.37(-0.82%)
Dec 28, 2020	45.33	45.72	44.99	45.23	242,730	+0.29(+0.65%)
Dec 24, 2020	45.37	45.37	44.51	44.94	287,233	-0.20(-0.44%)
Dec 23, 2020	44.26	45.41	44.26	45.14	739,706	+1.27(+2.90%)
Dec 22, 2020	44.46	44.52	43.87	43.87	292,600	-0.49(-1.11%)
Dec 21, 2020	44.25	44.66	43.52	44.36	1,647,568	+0.74(+1.71%)
Dec 18, 2020	44.24	44.24	43.33	43.62	155,411	-0.48(-1.08%)
Dec 17, 2020	44.22	44.34	43.78	44.10	180,658	-0.11(-0.25%)
Dec 16, 2020	44.19	44.26	43.76	44.20	163,634	+0.21(+0.47%)
Dec 15, 2020	43.69	44.12	43.23	44.00	525,577	+0.74(+1.71%)
Dec 14, 2020	44.58	44.65	43.19	43.26	194,063	-0.68(-1.54%)
Dec 11, 2020	43.92	44.03	43.40	43.93	207,732	-0.58(-1.30%)
Dec 10, 2020	43.96	44.58	43.75	44.51	300,965	+0.26(+0.59%)
Dec 09, 2020	44.60	44.81	44.08	44.25	325,657	+0.05(+0.12%)
Dec 08, 2020	43.87	44.36	43.78	44.20	312,913	-0.10(-0.22%)
Dec 07, 2020	44.31	44.43	43.74	44.29	588,597	-0.23(-0.53%)
Dec 04, 2020	44.28	44.66	44.10	44.53	234,225	+0.68(+1.54%)
Dec 03, 2020	43.83	44.13	43.41	43.85	268,733	+0.06(+0.14%)
Dec 02, 2020	42.94	43.88	42.84	43.79	366,366	+0.69(+1.59%)
Dec 01, 2020	43.09	43.54	43.00	43.10	485,210	+0.98(+2.33%)
Nov 30, 2020	43.21	43.33	41.98	42.12	510,542	-1.18(-2.73%)
Nov 27, 2020	43.78	43.78	43.09	43.30	2,899,939	-0.50(-1.13%)
Nov 25, 2020	43.80	43.87	43.18	43.80	3,643,076	-0.41(-0.92%)
Nov 24, 2020	42.92	44.25	42.92	44.20	1,192,536	+2.24(+5.33%)
Nov 23, 2020	41.79	42.13	41.52	41.97	383,918	+0.87(+2.11%)
Nov 20, 2020	41.43	41.43	40.93	41.10	273,244	-0.59(-1.41%)
Nov 19, 2020	41.26	41.71	40.89	41.69	395,500	+0.30(+0.72%)
Nov 18, 2020	42.23	42.66	41.39	41.39	394,829	-0.54(-1.29%)
Nov 17, 2020	41.43	41.96	40.93	41.93	473,448	-0.11(-0.26%)
Nov 16, 2020	42.13	42.47	41.51	42.04	2,775,493	+1.34(+3.30%)
Nov 13, 2020	40.22	40.98	40.03	40.69	3,148,686	+0.86(+2.15%)
Nov 12, 2020	40.14	40.23	39.33	39.84	891,142	-0.93(-2.28%)
Nov 11, 2020	41.74	41.76	40.43	40.77	304,492	-0.71(-1.72%)
Nov 10, 2020	41.64	41.80	40.94	41.48	863,410	+0.02(+0.04%)
Nov 09, 2020	40.11	42.20	39.64	41.46	7,657,273	+4.92(+13.45%)
Nov 06, 2020	37.59	37.59	36.36	36.55	756,549	-0.73(-1.96%)
Nov 05, 2020	36.09	37.55	35.90	37.28	654,858	+1.43(+3.98%)
Nov 04, 2020	36.76	36.76	35.46	35.85	3,602,969	-1.87(-4.95%)
Nov 03, 2020	37.44	38.00	37.39	37.72	1,235,814	+1.02(+2.78%)
Nov 02, 2020	36.24	36.90	35.69	36.70	628,194	+0.88(+2.44%)
Oct 30, 2020	35.09	35.82	34.88	35.82	354,497	+0.51(+1.46%)
Oct 29, 2020	34.70	35.53	34.19	35.31	309,547	+0.52(+1.50%)
Oct 28, 2020	34.79	35.25	34.51	34.79	844,304	-0.83(-2.33%)
Oct 27, 2020	36.56	36.56	35.59	35.62	300,018	-1.06(-2.88%)
Oct 26, 2020	36.96	37.24	36.26	36.67	589,159	-0.89(-2.38%)
Oct 23, 2020	37.66	37.97	37.10	37.56	516,448	+0.27(+0.73%)
Oct 22, 2020	36.16	37.36	35.99	37.29	580,637	+1.30(+3.61%)
Oct 21, 2020	36.28	36.48	35.94	35.99	1,666,612	-0.30(-0.82%)
Oct 20, 2020	36.07	36.90	36.07	36.29	982,708	+0.51(+1.44%)
Oct 19, 2020	36.52	36.53	35.71	35.78	1,231,142	-0.48(-1.32%)
Oct 16, 2020	36.36	36.46	35.74	36.26	551,477	+0.04(+0.10%)
Oct 15, 2020	35.29	36.25	35.25	36.22	393,090	+0.56(+1.57%)
Oct 14, 2020	36.26	36.53	35.61	35.66	2,046,382	-0.60(-1.64%)
Oct 13, 2020	37.33	37.33	36.17	36.26	1,851,121	-1.09(-2.92%)
Oct 12, 2020	36.91	37.47	36.80	37.35	1,032,157	+0.46(+1.25%)
Oct 09, 2020	37.17	37.30	36.56	36.89	1,245,507	-0.15(-0.41%)
Oct 08, 2020	36.58	37.05	36.43	37.04	575,933	+0.59(+1.61%)
Oct 07, 2020	35.91	36.77	35.91	36.45	948,806	+1.03(+2.90%)
Oct 06, 2020	36.23	36.74	35.30	35.43	3,391,214	-0.30(-0.83%)
Oct 05, 2020	35.05	35.79	35.05	35.72	1,005,475	+1.05(+3.02%)
Oct 02, 2020	33.30	34.80	33.30	34.68	546,045	+0.69(+2.04%)
Oct 01, 2020	34.13	34.26	33.59	33.98	783,349	+0.16(+0.48%)
Sep 30, 2020	33.54	34.24	33.44	33.82	826,266	+0.44(+1.32%)
Sep 29, 2020	33.78	33.78	33.02	33.38	1,172,874	-0.51(-1.49%)
Sep 28, 2020	33.45	34.17	33.44	33.88	366,367	+0.96(+2.90%)
Sep 25, 2020	32.26	32.99	32.06	32.93	5,477,196	+0.46(+1.42%)
Sep 24, 2020	32.43	33.05	31.92	32.47	507,151	+0.09(+0.28%)
Sep 23, 2020	33.32	33.80	32.35	32.38	395,981	-0.79(-2.39%)
Sep 22, 2020	33.90	34.17	32.97	33.17	544,185	-0.78(-2.31%)
Sep 21, 2020	34.36	34.71	33.52	33.96	555,123	-1.37(-3.87%)
Sep 18, 2020	35.46	35.67	35.20	35.32	351,016	-0.20(-0.55%)
Sep 17, 2020	35.28	35.75	35.22	35.52	387,709	-0.31(-0.87%)
Sep 16, 2020	35.25	36.38	35.08	35.83	2,751,817	+0.60(+1.70%)
Sep 15, 2020	36.10	36.10	35.14	35.23	529,444	-0.74(-2.07%)
Sep 14, 2020	35.60	36.42	35.52	35.98	486,486	+0.64(+1.82%)
Sep 11, 2020	34.92	35.40	34.73	35.33	457,896	+0.54(+1.54%)
Sep 10, 2020	35.57	36.07	34.76	34.80	2,259,155	-0.58(-1.65%)
Sep 09, 2020	35.73	35.73	35.16	35.38	1,770,576	+0.04(+0.10%)
Sep 08, 2020	36.08	36.32	35.17	35.34	2,191,785	-1.27(-3.47%)
Sep 04, 2020	36.75	37.17	35.90	36.61	4,038,978	+0.74(+2.07%)
Sep 03, 2020	36.43	37.33	35.63	35.87	991,042	-0.23(-0.64%)
Sep 02, 2020	35.59	36.25	35.34	36.10	800,257	+0.55(+1.54%)
Sep 01, 2020	35.25	35.87	34.97	35.56	2,970,630	+0.15(+0.43%)
Aug 31, 2020	36.05	36.11	35.40	35.40	459,835	-0.73(-2.01%)
Aug 28, 2020	36.21	36.23	35.81	36.13	479,450	+0.18(+0.50%)
Aug 27, 2020	35.11	36.09	34.98	35.95	598,389	+0.85(+2.42%)
Aug 26, 2020	35.58	35.65	35.09	35.10	545,730	-0.59(-1.66%)
Aug 25, 2020	35.95	36.21	35.35	35.69	766,274	+0.19(+0.53%)
Aug 24, 2020	34.53	35.50	34.32	35.50	301,317	+1.24(+3.61%)
Aug 21, 2020	34.29	34.70	34.10	34.27	427,965	-0.17(-0.49%)
Aug 20, 2020	34.61	34.74	34.28	34.44	511,661	-0.64(-1.81%)
Aug 19, 2020	35.15	35.65	34.94	35.07	438,377	+0.05(+0.15%)
Aug 18, 2020	35.72	35.74	34.97	35.02	315,508	-0.65(-1.83%)
Aug 17, 2020	36.29	36.30	35.64	35.67	440,274	-0.76(-2.09%)
Aug 14, 2020	35.91	36.72	35.75	36.43	282,667	+0.28(+0.77%)
Aug 13, 2020	36.45	36.59	35.99	36.16	312,216	-0.53(-1.44%)
Aug 12, 2020	37.80	37.87	36.15	36.68	664,402	-0.23(-0.63%)
Aug 11, 2020	37.05	37.84	36.79	36.92	4,071,022	+0.81(+2.23%)
Aug 10, 2020	35.96	36.47	35.83	36.11	1,053,955	+0.39(+1.10%)
Aug 07, 2020	34.45	35.75	34.28	35.72	265,132	+1.10(+3.18%)
Aug 06, 2020	34.70	34.97	34.44	34.62	355,913	-0.14(-0.41%)
Aug 05, 2020	34.44	34.82	34.44	34.76	496,723	+0.59(+1.73%)
Aug 04, 2020	34.30	34.35	34.03	34.17	186,032	-0.17(-0.50%)
Aug 03, 2020	34.43	34.63	34.02	34.34	333,917	+0.00(+0.00%)
Jul 31, 2020	34.26	34.41	33.79	34.34	368,550	-0.09(-0.26%)
Jul 30, 2020	34.45	34.46	33.68	34.43	376,016	-0.81(-2.31%)
Jul 29, 2020	34.16	35.25	33.92	35.24	371,850	+1.08(+3.17%)
Jul 28, 2020	34.11	34.40	34.01	34.16	406,904	-0.12(-0.34%)
Jul 27, 2020	34.66	34.66	33.94	34.28	448,647	-0.52(-1.49%)
Jul 24, 2020	34.93	35.32	34.72	34.79	1,204,825	-0.15(-0.44%)
Jul 23, 2020	34.45	35.13	34.24	34.95	1,672,813	+0.53(+1.53%)
Jul 22, 2020	34.28	34.65	34.01	34.42	365,633	-0.23(-0.67%)
Jul 21, 2020	33.61	34.71	33.61	34.65	334,095	+1.31(+3.92%)
Jul 20, 2020	33.47	33.71	33.25	33.34	294,576	-0.33(-0.98%)
Jul 17, 2020	34.48	34.54	33.64	33.68	358,722	-0.83(-2.41%)
Jul 16, 2020	34.13	35.13	33.89	34.51	1,302,008	-0.08(-0.23%)
Jul 15, 2020	34.38	34.75	33.91	34.59	932,625	+1.07(+3.21%)
Jul 14, 2020	33.80	33.98	33.13	33.51	1,238,293	-0.55(-1.60%)
Jul 13, 2020	34.33	34.55	33.39	34.06	4,651,042	+0.35(+1.04%)
Jul 10, 2020	31.98	33.76	31.98	33.71	1,108,108	+1.68(+5.26%)
Jul 09, 2020	33.09	33.17	31.80	32.03	2,946,822	-1.16(-3.48%)
Jul 08, 2020	32.97	33.39	32.56	33.18	4,319,279	+0.30(+0.90%)
Jul 07, 2020	33.65	33.65	32.77	32.89	1,784,614	-1.10(-3.24%)
Jul 06, 2020	34.23	34.66	33.60	33.99	656,047	+0.62(+1.85%)
Jul 02, 2020	34.18	34.58	33.27	33.37	749,050	+0.04(+0.11%)