US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	26.41	26.48	26.14	26.23	3,271,626	-0.19(-0.72%)
Mar 30, 2021	26.40	26.69	26.23	26.42	3,114,158	-0.24(-0.90%)
Mar 29, 2021	26.79	26.88	26.33	26.66	3,188,905	-0.34(-1.26%)
Mar 26, 2021	26.73	27.02	26.50	27.00	3,517,900	+0.69(+2.62%)
Mar 25, 2021	25.76	26.39	25.36	26.31	5,639,236	-0.04(-0.15%)
Mar 24, 2021	26.09	26.68	26.09	26.35	10,416,115	+0.62(+2.41%)
Mar 23, 2021	25.56	26.28	25.43	25.73	42,603,554	-0.35(-1.34%)
Mar 22, 2021	26.29	26.38	26.06	26.08	2,782,147	-0.28(-1.06%)
Mar 19, 2021	26.35	26.77	25.99	26.36	3,074,300	+0.05(+0.19%)
Mar 18, 2021	27.33	27.42	26.21	26.31	3,558,321	-1.30(-4.71%)
Mar 17, 2021	27.23	27.69	27.06	27.61	2,740,753	+0.23(+0.84%)
Mar 16, 2021	27.76	27.76	27.22	27.38	2,901,848	-0.78(-2.77%)
Mar 15, 2021	28.38	28.47	27.83	28.16	2,320,333	-0.31(-1.09%)
Mar 12, 2021	28.49	28.70	28.26	28.47	2,211,200	+0.03(+0.11%)
Mar 11, 2021	28.48	28.88	28.34	28.44	2,054,192	+0.07(+0.25%)
Mar 10, 2021	27.66	28.48	27.61	28.37	2,998,147	+0.75(+2.72%)
Mar 09, 2021	28.08	28.40	27.50	27.62	2,386,615	-0.56(-1.99%)
Mar 08, 2021	28.42	28.54	27.76	28.18	4,298,422	+0.04(+0.14%)
Mar 05, 2021	27.89	28.18	27.19	28.14	3,366,000	+1.02(+3.76%)
Mar 04, 2021	26.70	27.61	26.50	27.12	4,423,688	+0.66(+2.49%)
Mar 03, 2021	26.31	27.07	26.31	26.46	3,044,043	+0.36(+1.38%)
Mar 02, 2021	26.27	26.54	26.10	26.10	2,704,089	-0.13(-0.50%)
Mar 01, 2021	26.27	26.58	26.06	26.23	3,684,647	+0.68(+2.66%)
Feb 26, 2021	25.86	25.89	24.83	25.55	2,673,400	-0.63(-2.41%)
Feb 25, 2021	26.94	26.94	26.00	26.18	2,828,591	-0.55(-2.06%)
Feb 24, 2021	25.97	26.86	25.79	26.73	2,260,541	+0.93(+3.60%)
Feb 23, 2021	25.67	25.89	24.72	25.80	2,031,819	+0.40(+1.57%)
Feb 22, 2021	24.74	25.74	24.70	25.40	1,695,220	+0.78(+3.17%)
Feb 19, 2021	24.23	24.67	24.19	24.62	1,149,000	+0.41(+1.69%)
Feb 18, 2021	24.70	24.71	24.14	24.21	1,509,586	-0.59(-2.38%)
Feb 17, 2021	24.63	24.92	24.32	24.80	1,332,262	+0.33(+1.35%)
Feb 16, 2021	24.39	24.68	24.27	24.47	2,375,021	+0.64(+2.69%)
Feb 12, 2021	23.35	23.87	23.33	23.83	1,093,400	+0.31(+1.32%)
Feb 11, 2021	23.80	23.80	23.01	23.52	1,311,048	-0.34(-1.42%)
Feb 10, 2021	23.53	23.87	23.34	23.86	1,486,788	+0.46(+1.97%)
Feb 09, 2021	23.45	23.56	23.13	23.40	1,280,352	-0.27(-1.14%)
Feb 08, 2021	23.08	23.77	23.05	23.67	2,147,499	+0.95(+4.18%)
Feb 05, 2021	22.85	22.95	22.67	22.72	1,599,500	+0.20(+0.89%)
Feb 04, 2021	22.42	22.53	22.08	22.52	943,483	+0.21(+0.94%)
Feb 03, 2021	21.52	22.36	21.45	22.31	2,003,212	+0.91(+4.25%)
Feb 02, 2021	21.68	21.91	21.40	21.40	1,448,359	+0.22(+1.04%)
Feb 01, 2021	21.28	21.38	20.84	21.18	1,295,001	+0.14(+0.67%)
Jan 29, 2021	21.44	21.71	20.95	21.04	2,234,800	-0.67(-3.09%)
Jan 28, 2021	21.62	21.95	21.43	21.71	2,049,938	+0.27(+1.26%)
Jan 27, 2021	21.40	22.02	21.09	21.44	4,907,859	-0.31(-1.43%)
Jan 26, 2021	22.44	22.74	21.74	21.75	1,241,210	-0.48(-2.16%)
Jan 25, 2021	22.28	22.31	21.83	22.23	2,350,650	-0.24(-1.07%)
Jan 22, 2021	22.14	22.51	21.91	22.47	1,319,200	-0.11(-0.49%)
Jan 21, 2021	23.25	23.32	22.36	22.58	2,024,770	-0.75(-3.21%)
Jan 20, 2021	23.47	23.48	23.12	23.33	1,483,766	+0.06(+0.26%)
Jan 19, 2021	23.15	23.42	23.04	23.27	2,169,294	+0.45(+1.97%)
Jan 15, 2021	23.32	23.32	22.63	22.82	2,472,000	-0.94(-3.96%)
Jan 14, 2021	23.20	24.00	23.20	23.76	2,204,241	+0.67(+2.90%)
Jan 13, 2021	23.31	23.31	22.90	23.09	1,904,262	-0.17(-0.73%)
Jan 12, 2021	22.72	23.37	22.61	23.26	2,027,473	+0.77(+3.42%)
Jan 11, 2021	21.70	22.56	21.60	22.49	1,420,001	+0.38(+1.72%)
Jan 08, 2021	22.42	22.43	21.96	22.11	2,093,300	-0.07(-0.32%)
Jan 07, 2021	22.04	22.37	21.84	22.18	1,696,571	+0.33(+1.51%)
Jan 06, 2021	21.58	22.02	21.31	21.85	2,562,851	+0.68(+3.21%)
Jan 05, 2021	20.52	21.70	20.45	21.17	2,106,190	+0.88(+4.34%)
Jan 04, 2021	20.46	20.66	20.06	20.29	2,090,541	+0.05(+0.25%)
Dec 31, 2020		20.24	20.24	20.24	1,167,116	-0.17(-0.83%)
Dec 30, 2020	20.09	20.59	20.07	20.41	1,167,116	+0.34(+1.69%)
Dec 29, 2020	20.31	20.38	20.00	20.07	1,542,950	-0.13(-0.64%)
Dec 28, 2020	20.42	20.67	20.16	20.20	1,281,868	-0.13(-0.64%)
Dec 24, 2020	20.52	20.52	20.15	20.33	774,600	-0.13(-0.64%)
Dec 23, 2020	20.17	20.74	20.17	20.46	1,132,151	+0.44(+2.20%)
Dec 22, 2020	20.31	20.39	20.01	20.02	1,188,077	-0.32(-1.57%)
Dec 21, 2020	19.92	20.52	19.78	20.34	1,994,716	-0.37(-1.79%)
Dec 18, 2020	21.06	21.13	20.58	20.71	2,059,400	-0.33(-1.57%)
Dec 17, 2020	21.39	21.39	20.95	21.04	1,437,707	-0.13(-0.61%)
Dec 16, 2020	21.37	21.41	21.04	21.17	1,835,044	-0.09(-0.42%)
Dec 15, 2020	21.04	21.37	20.78	21.26	1,746,062	+0.43(+2.06%)
Dec 14, 2020	21.98	21.98	20.80	20.83	2,596,228	-0.98(-4.49%)
Dec 11, 2020	21.91	21.92	21.53	21.81	1,066,800	-0.26(-1.18%)
Dec 10, 2020	21.43	22.30	21.40	22.07	2,164,370	+0.64(+2.99%)
Dec 09, 2020	21.61	21.93	21.15	21.43	2,456,863	+0.05(+0.23%)
Dec 08, 2020	20.82	21.58	20.77	21.38	1,609,729	+0.34(+1.62%)
Dec 07, 2020	21.33	21.35	20.88	21.04	1,714,068	-0.55(-2.55%)
Dec 04, 2020	20.81	21.59	20.81	21.59	2,914,700	+1.10(+5.37%)
Dec 03, 2020	20.38	20.71	20.16	20.49	2,555,088	+0.21(+1.04%)
Dec 02, 2020	19.62	20.57	19.54	20.28	4,027,373	+0.62(+3.15%)
Dec 01, 2020	20.09	20.21	19.63	19.66	2,901,412	+0.08(+0.41%)
Nov 30, 2020	20.51	20.51	19.56	19.58	2,429,194	-1.13(-5.46%)
Nov 27, 2020	20.85	21.00	20.55	20.71	1,471,400	-0.22(-1.05%)
Nov 25, 2020	21.26	21.26	20.83	20.93	2,404,500	-0.51(-2.38%)
Nov 24, 2020	21.04	21.48	20.88	21.44	3,584,230	+1.04(+5.10%)
Nov 23, 2020	19.38	20.42	19.36	20.40	3,265,060	+1.34(+7.03%)
Nov 20, 2020	19.13	19.21	18.96	19.06	1,405,900	-0.12(-0.63%)
Nov 19, 2020	18.73	19.21	18.59	19.18	1,878,179	+0.33(+1.75%)
Nov 18, 2020	19.54	19.63	18.85	18.85	2,754,328	-0.53(-2.73%)
Nov 17, 2020	18.98	19.41	18.72	19.38	1,811,090	+0.16(+0.83%)
Nov 16, 2020	18.75	19.23	18.57	19.22	3,489,857	+1.14(+6.31%)
Nov 13, 2020	17.53	18.14	17.53	18.08	2,672,500	+0.69(+3.97%)
Nov 12, 2020	17.75	17.96	17.25	17.39	2,568,780	-0.64(-3.55%)
Nov 11, 2020	18.36	18.36	17.86	18.03	2,749,640	-0.14(-0.77%)
Nov 10, 2020	17.93	18.17	17.58	18.17	4,028,289	+0.55(+3.12%)
Nov 09, 2020	17.25	18.03	17.21	17.62	5,406,825	+2.09(+13.46%)
Nov 06, 2020	15.82	16.06	15.47	15.53	1,972,400	-0.29(-1.83%)
Nov 05, 2020	15.87	16.15	15.82	15.82	1,951,833	+0.00(+0.00%)
Nov 04, 2020	15.79	16.19	15.40	15.82	2,098,474	+0.00(+0.00%)
Nov 03, 2020	16.17	16.17	15.68	15.82	2,598,056	-0.09(-0.57%)
Nov 02, 2020	15.57	16.11	15.32	15.91	3,065,910	+0.54(+3.51%)
Oct 30, 2020	15.22	15.40	15.03	15.37	2,956,000	+0.03(+0.20%)
Oct 29, 2020	14.74	15.38	14.52	15.34	2,874,505	+0.45(+3.02%)
Oct 28, 2020	15.13	15.25	14.83	14.89	3,728,094	-0.62(-4.00%)
Oct 27, 2020	15.73	15.73	15.48	15.51	1,120,423	-0.21(-1.34%)
Oct 26, 2020	16.00	16.05	15.55	15.72	2,028,065	-0.55(-3.38%)
Oct 23, 2020	16.43	16.54	16.10	16.27	2,104,900	-0.08(-0.49%)
Oct 22, 2020	15.73	16.38	15.66	16.35	1,762,955	+0.64(+4.07%)
Oct 21, 2020	15.94	16.03	15.71	15.71	1,655,690	-0.33(-2.06%)
Oct 20, 2020	15.94	16.16	15.83	16.04	1,921,925	+0.21(+1.33%)
Oct 19, 2020	16.25	16.32	15.82	15.83	1,839,112	-0.35(-2.16%)
Oct 16, 2020	16.47	16.49	16.15	16.18	1,575,300	-0.34(-2.06%)
Oct 15, 2020	16.05	16.54	15.91	16.52	1,681,844	+0.20(+1.23%)
Oct 14, 2020	16.30	16.71	16.28	16.32	1,152,515	+0.06(+0.37%)
Oct 13, 2020	16.51	16.61	16.23	16.26	1,100,001	-0.24(-1.45%)
Oct 12, 2020	16.44	16.56	16.25	16.50	1,045,961	+0.04(+0.24%)
Oct 09, 2020	16.89	16.89	16.43	16.46	1,623,800	-0.24(-1.44%)
Oct 08, 2020	16.25	16.72	16.17	16.70	1,593,308	+0.60(+3.73%)
Oct 07, 2020	15.96	16.15	15.80	16.10	1,086,537	+0.23(+1.45%)
Oct 06, 2020	16.33	16.43	15.83	15.87	2,172,080	-0.24(-1.49%)
Oct 05, 2020	15.80	16.12	15.74	16.11	1,797,836	+0.48(+3.07%)
Oct 02, 2020	15.09	15.76	15.04	15.63	2,299,100	+0.17(+1.10%)
Oct 01, 2020	15.79	15.85	15.39	15.46	1,630,394	-0.50(-3.13%)
Sep 30, 2020	16.12	16.27	15.87	15.96	1,551,234	-0.05(-0.31%)
Sep 29, 2020	16.40	16.43	15.85	16.01	1,408,172	-0.43(-2.62%)
Sep 28, 2020	16.37	16.62	16.34	16.44	1,779,874	+0.38(+2.37%)
Sep 25, 2020	15.92	16.18	15.81	16.06	1,601,300	+0.00(+0.00%)
Sep 24, 2020	15.98	16.35	15.72	16.06	2,107,365	+0.01(+0.06%)
Sep 23, 2020	16.85	16.94	16.04	16.05	1,689,767	-1.03(-6.03%)
Sep 22, 2020	17.24	17.54	17.06	17.08	894,957	-0.16(-0.93%)
Sep 21, 2020	17.39	17.42	16.97	17.24	1,526,063	-0.57(-3.20%)
Sep 18, 2020	17.97	18.04	17.65	17.81	1,128,700	-0.23(-1.27%)
Sep 17, 2020	17.74	18.04	17.54	18.04	1,232,922	+0.02(+0.11%)
Sep 16, 2020	17.50	18.26	17.34	18.02	1,867,373	+0.71(+4.10%)
Sep 15, 2020	17.56	17.73	17.28	17.31	678,212	-0.12(-0.69%)
Sep 14, 2020	17.35	17.60	17.25	17.43	858,113	+0.11(+0.64%)
Sep 11, 2020	17.34	17.43	17.17	17.32	1,205,500	+0.03(+0.17%)
Sep 10, 2020	17.99	18.02	17.28	17.29	2,290,227	-0.64(-3.57%)
Sep 09, 2020	18.02	18.14	17.90	17.93	1,208,626	+0.11(+0.62%)
Sep 08, 2020	18.22	18.26	17.65	17.82	2,514,759	-0.72(-3.88%)
Sep 04, 2020	18.78	18.90	18.30	18.54	1,325,900	-0.08(-0.43%)
Sep 03, 2020	18.72	19.09	18.49	18.62	1,680,577	-0.14(-0.75%)
Sep 02, 2020	18.80	18.96	18.66	18.76	1,120,793	-0.11(-0.58%)
Sep 01, 2020	18.90	18.95	18.65	18.87	646,972	-0.13(-0.68%)
Aug 31, 2020	19.40	19.45	19.00	19.00	605,899	-0.44(-2.26%)
Aug 28, 2020	19.14	19.46	19.06	19.44	707,600	+0.37(+1.94%)
Aug 27, 2020	19.05	19.19	18.85	19.07	1,198,805	+0.03(+0.16%)
Aug 26, 2020	19.45	19.45	19.02	19.04	763,713	-0.42(-2.16%)
Aug 25, 2020	19.83	19.85	19.37	19.46	836,380	-0.27(-1.37%)
Aug 24, 2020	19.31	19.86	19.20	19.73	1,298,504	+0.52(+2.71%)
Aug 21, 2020	19.24	19.30	19.03	19.21	630,400	-0.14(-0.72%)
Aug 20, 2020	19.53	19.60	19.34	19.35	937,093	-0.40(-2.03%)
Aug 19, 2020	20.00	20.07	19.71	19.75	754,206	-0.22(-1.10%)
Aug 18, 2020	20.18	20.37	19.94	19.97	764,600	-0.31(-1.53%)
Aug 17, 2020	20.40	20.40	20.14	20.28	672,435	-0.11(-0.54%)
Aug 14, 2020	20.01	20.40	19.99	20.39	917,100	+0.21(+1.04%)
Aug 13, 2020	20.44	20.57	20.13	20.18	989,136	-0.41(-1.99%)
Aug 12, 2020	20.63	20.79	20.36	20.59	1,055,679	+0.25(+1.23%)
Aug 11, 2020	20.85	21.06	20.26	20.34	1,445,450	-0.09(-0.44%)
Aug 10, 2020	19.96	20.44	19.94	20.43	1,480,200	+0.61(+3.08%)
Aug 07, 2020	19.66	19.86	19.41	19.82	1,364,000	+0.05(+0.25%)
Aug 06, 2020	19.82	19.98	19.70	19.77	1,460,953	-0.15(-0.75%)
Aug 05, 2020	20.07	20.14	19.73	19.92	1,542,370	+0.23(+1.17%)
Aug 04, 2020	19.14	19.74	19.14	19.69	1,803,953	+0.48(+2.50%)
Aug 03, 2020	19.14	19.32	18.99	19.21	2,213,698	+0.06(+0.31%)
Jul 31, 2020	18.94	19.15	18.75	19.15	2,109,200	-0.08(-0.42%)
Jul 30, 2020	19.58	19.58	19.03	19.23	2,633,304	-0.75(-3.75%)
Jul 29, 2020	19.60	19.99	19.51	19.98	1,710,243	+0.42(+2.15%)
Jul 28, 2020	19.78	19.99	19.53	19.56	1,916,263	-0.35(-1.76%)
Jul 27, 2020	19.88	20.01	19.63	19.91	1,600,059	+0.02(+0.10%)
Jul 24, 2020	20.06	20.30	19.84	19.89	1,554,300	-0.14(-0.70%)
Jul 23, 2020	19.93	20.12	19.77	20.03	2,103,946	-0.01(-0.05%)
Jul 22, 2020	20.04	20.08	19.76	20.04	1,361,485	-0.26(-1.28%)
Jul 21, 2020	19.46	20.44	19.46	20.30	3,361,609	+1.16(+6.06%)
Jul 20, 2020	19.43	19.61	19.13	19.14	2,116,441	-0.33(-1.69%)
Jul 17, 2020	19.79	20.04	19.40	19.47	1,672,100	-0.28(-1.42%)
Jul 16, 2020	19.75	20.00	19.48	19.75	1,673,270	-0.11(-0.55%)
Jul 15, 2020	19.90	19.99	19.57	19.86	2,560,396	+0.40(+2.06%)
Jul 14, 2020	18.66	19.49	18.62	19.46	3,325,433	+0.66(+3.51%)
Jul 13, 2020	19.05	19.15	18.67	18.80	2,585,681	-0.11(-0.58%)
Jul 10, 2020	18.28	18.92	18.24	18.91	2,872,800	+0.57(+3.11%)
Jul 09, 2020	19.21	19.24	18.32	18.34	3,059,982	-0.91(-4.73%)
Jul 08, 2020	19.29	19.57	19.10	19.25	2,046,128	-0.02(-0.10%)
Jul 07, 2020	19.60	19.66	19.24	19.27	2,202,850	-0.58(-2.92%)
Jul 06, 2020	20.12	20.28	19.61	19.85	1,683,188	+0.07(+0.35%)
Jul 02, 2020	20.00	20.22	19.73	19.78	1,624,500	+0.26(+1.33%)
Jul 01, 2020	20.09	20.36	19.52	19.52	2,199,165	-0.49(-2.45%)
Jun 30, 2020	19.38	20.14	19.23	20.01	3,452,945	+0.43(+2.20%)
Jun 29, 2020	19.38	19.74	19.27	19.58	3,415,672	+0.30(+1.56%)
Jun 26, 2020	19.91	19.91	19.21	19.28	4,744,600	-0.71(-3.55%)
Jun 25, 2020	19.50	20.09	19.36	19.99	3,772,168	+0.36(+1.83%)
Jun 24, 2020	20.54	20.54	19.52	19.63	3,703,712	-1.17(-5.63%)
Jun 23, 2020	21.06	21.15	20.73	20.80	1,690,462	+0.02(+0.10%)
Jun 22, 2020	20.60	20.84	20.34	20.78	2,237,608	+0.08(+0.39%)
Jun 19, 2020	21.62	21.64	20.67	20.70	3,666,700	-0.31(-1.48%)
Jun 18, 2020	20.55	21.23	20.43	21.01	2,596,176	+0.25(+1.20%)
Jun 17, 2020	21.46	21.46	20.76	20.76	2,565,123	-0.74(-3.44%)
Jun 16, 2020	21.89	21.91	20.90	21.50	3,993,556	+0.61(+2.92%)
Jun 15, 2020	20.00	21.12	19.71	20.89	3,826,795	-0.18(-0.85%)
Jun 12, 2020	21.45	21.59	20.48	21.07	3,539,900	+0.54(+2.63%)
Jun 11, 2020	21.03	21.66	20.46	20.53	4,363,908	-2.12(-9.36%)
Jun 10, 2020	23.62	23.62	22.63	22.65	3,640,212	-1.17(-4.91%)
Jun 09, 2020	23.95	24.03	23.49	23.82	3,158,352	-0.95(-3.84%)
Jun 08, 2020	24.56	24.77	23.98	24.77	4,393,523	+1.10(+4.65%)
Jun 05, 2020	23.03	23.86	23.03	23.67	3,424,200	+1.67(+7.59%)
Jun 04, 2020	21.90	22.07	21.56	22.00	1,955,749	+0.02(+0.09%)
Jun 03, 2020	21.73	22.08	21.64	21.98	2,003,122	+0.64(+3.00%)
Jun 02, 2020	21.02	21.35	20.96	21.34	1,995,249	+0.58(+2.79%)
Jun 01, 2020	20.30	20.86	20.09	20.76	2,001,452	+0.36(+1.76%)
May 29, 2020	20.30	20.54	19.96	20.40	3,757,100	-0.05(-0.24%)
May 28, 2020	21.20	21.20	20.38	20.45	2,928,959	-0.60(-2.85%)
May 27, 2020	21.09	21.23	20.47	21.05	3,345,552	+0.22(+1.06%)
May 26, 2020	20.90	21.02	20.75	20.83	2,535,118	+0.58(+2.86%)
May 22, 2020	20.18	20.26	19.82	20.25	1,937,600	-0.12(-0.59%)
May 21, 2020	20.79	20.82	20.20	20.37	2,576,875	-0.28(-1.36%)
May 20, 2020	20.36	20.72	20.21	20.65	2,976,931	+0.75(+3.77%)
May 19, 2020	20.54	20.54	19.88	19.90	3,468,540	-0.57(-2.78%)
May 18, 2020	19.93	20.60	19.92	20.47	4,447,485	+1.50(+7.91%)
May 15, 2020	19.04	19.40	18.78	18.97	3,781,500	-0.03(-0.16%)
May 14, 2020	18.44	19.17	18.04	19.00	3,885,475	+0.18(+0.96%)
May 13, 2020	19.54	19.57	18.65	18.82	4,093,600	-0.86(-4.37%)
May 12, 2020	20.24	20.27	19.68	19.68	2,560,076	-0.35(-1.75%)
May 11, 2020	20.22	20.31	19.94	20.03	2,498,792	-0.36(-1.77%)
May 08, 2020	19.98	20.40	19.87	20.39	2,155,000	+0.89(+4.56%)
May 07, 2020	19.55	19.89	19.39	19.50	2,295,022	+0.45(+2.36%)
May 06, 2020	19.66	19.78	19.03	19.05	1,433,081	-0.49(-2.51%)
May 05, 2020	20.29	20.49	19.47	19.54	1,183,503	+0.00(+0.00%)
May 04, 2020	18.51	19.56	18.46	19.54	984,077	+0.68(+3.61%)
May 01, 2020	19.65	19.79	18.69	18.86	1,072,600	-1.18(-5.89%)
Apr 30, 2020	20.59	20.59	19.74	20.04	1,480,608	-0.46(-2.24%)
Apr 29, 2020	19.69	20.54	19.69	20.50	1,943,329	+1.42(+7.44%)
Apr 28, 2020	18.98	19.20	18.64	19.08	2,115,464	+0.44(+2.36%)
Apr 27, 2020	18.20	18.78	17.73	18.64	2,556,828	+0.39(+2.14%)
Apr 24, 2020	18.61	18.74	17.98	18.25	1,672,500	+0.01(+0.05%)
Apr 23, 2020	18.20	18.64	18.01	18.24	2,254,039	+0.57(+3.23%)
Apr 22, 2020	17.87	17.93	17.44	17.67	1,941,158	+0.58(+3.39%)
Apr 21, 2020	16.86	17.38	16.60	17.09	4,464,836	-0.26(-1.50%)
Apr 20, 2020	16.91	17.98	16.79	17.35	3,027,052	-0.57(-3.18%)
Apr 17, 2020	16.55	17.94	16.55	17.92	3,097,600	+1.69(+10.41%)
Apr 16, 2020	16.89	16.89	16.21	16.23	1,817,924	-0.67(-3.96%)
Apr 15, 2020	16.96	17.09	16.41	16.90	2,034,376	-0.81(-4.57%)
Apr 14, 2020	17.95	18.12	17.62	17.71	2,125,041	-0.06(-0.34%)
Apr 13, 2020	18.56	18.56	17.51	17.77	2,189,437	-0.05(-0.28%)
Apr 09, 2020	18.79	19.20	17.19	17.82	4,438,200	-0.21(-1.16%)
Apr 08, 2020	17.31	18.05	17.08	18.03	2,674,062	+1.14(+6.75%)
Apr 07, 2020	17.40	17.81	16.84	16.89	3,126,212	+0.36(+2.18%)
Apr 06, 2020	16.08	16.64	15.87	16.53	2,562,841	+0.84(+5.35%)
Apr 03, 2020	16.47	16.53	15.30	15.69	2,337,400	-0.21(-1.32%)
Apr 02, 2020	15.30	16.72	14.95	15.90	3,548,265	+1.32(+9.05%)

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.