Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	17.02	17.32	16.97	17.30	19,888,072	+0.20(+1.15%)
Nov 29, 2023	17.03	17.22	16.95	17.11	17,563,028	+0.18(+1.08%)
Nov 28, 2023	16.18	16.95	16.11	16.92	33,204,942	+0.84(+5.25%)
Nov 27, 2023	16.02	16.20	15.85	16.08	18,970,634	+0.33(+2.09%)
Nov 24, 2023	15.80	15.86	15.63	15.75	7,328,181	-0.01(-0.06%)
Nov 22, 2023	15.74	15.82	15.60	15.76	13,247,344	+0.05(+0.31%)
Nov 21, 2023	15.58	15.90	15.58	15.71	19,809,180	+0.39(+2.53%)
Nov 20, 2023	15.13	15.39	15.01	15.32	9,424,100	+0.08(+0.51%)
Nov 17, 2023	15.60	15.60	15.23	15.25	9,591,780	-0.17(-1.07%)
Nov 16, 2023	15.25	15.61	15.23	15.41	15,376,278	+0.26(+1.73%)
Nov 15, 2023	15.19	15.29	15.04	15.15	11,635,573	-0.10(-0.64%)
Nov 14, 2023	15.04	15.33	14.95	15.25	16,157,948	+0.56(+3.83%)
Nov 13, 2023	14.78	14.89	14.66	14.68	12,398,354	-0.09(-0.59%)
Nov 10, 2023	14.71	14.78	14.57	14.77	12,497,929	-0.08(-0.52%)
Nov 09, 2023	14.80	15.10	14.66	14.85	11,447,926	+0.13(+0.86%)
Nov 08, 2023	15.17	15.25	14.63	14.72	15,137,514	-0.57(-3.74%)
Nov 07, 2023	15.55	15.63	15.11	15.29	20,207,964	-0.51(-3.25%)
Nov 06, 2023	15.85	16.04	15.75	15.81	15,678,074	-0.18(-1.15%)
Nov 03, 2023	15.72	16.08	15.64	15.99	29,299,266	+0.42(+2.68%)
Nov 02, 2023	15.72	15.75	15.44	15.58	23,283,432	+0.02(+0.12%)
Nov 01, 2023	15.53	15.60	15.35	15.56	17,856,372	+0.05(+0.31%)
Oct 31, 2023	15.60	15.79	15.39	15.51	18,258,186	-0.13(-0.81%)
Oct 30, 2023	15.82	15.88	15.60	15.63	17,943,884	-0.21(-1.35%)
Oct 27, 2023	15.75	15.93	15.37	15.85	26,327,648	+0.03(+0.18%)
Oct 26, 2023	16.06	16.08	15.62	15.82	23,856,348	-0.27(-1.69%)
Oct 25, 2023	16.03	16.37	16.03	16.09	20,983,704	+0.02(+0.12%)
Oct 24, 2023	15.86	16.10	15.79	16.07	12,809,449	+0.01(+0.06%)
Oct 23, 2023	16.23	16.36	15.91	16.06	20,197,646	-0.33(-2.01%)
Oct 20, 2023	16.20	16.63	16.19	16.39	31,068,136	+0.27(+1.69%)
Oct 19, 2023	15.98	16.14	15.79	16.12	19,954,070	+0.07(+0.42%)
Oct 18, 2023	16.08	16.24	15.92	16.05	22,288,438	+0.12(+0.73%)
Oct 17, 2023	15.35	15.94	15.30	15.93	19,184,622	+0.59(+3.86%)
Oct 16, 2023	15.20	15.46	15.14	15.34	11,004,647	+0.07(+0.45%)
Oct 13, 2023	15.12	15.38	14.97	15.27	21,087,626	+0.58(+3.96%)
Oct 12, 2023	14.60	14.74	14.58	14.69	21,284,832	-0.08(-0.53%)
Oct 11, 2023	14.70	14.77	14.58	14.77	16,391,758	+0.25(+1.74%)
Oct 10, 2023	14.47	14.54	14.37	14.52	17,206,216	+0.11(+0.74%)
Oct 09, 2023	14.44	14.58	14.34	14.41	16,957,106	+0.26(+1.85%)
Oct 06, 2023	14.01	14.26	13.96	14.15	19,398,754	+0.20(+1.46%)
Oct 05, 2023	13.81	13.97	13.69	13.95	17,320,316	+0.16(+1.20%)
Oct 04, 2023	13.76	13.81	13.41	13.78	24,255,044	+0.01(+0.07%)
Oct 03, 2023	13.82	14.05	13.74	13.77	19,843,410	-0.04(-0.28%)
Oct 02, 2023	13.93	13.96	13.62	13.81	17,053,982	-0.31(-2.20%)
Sep 29, 2023	14.41	14.41	13.98	14.12	16,852,700	-0.01(-0.07%)
Sep 28, 2023	14.29	14.33	14.04	14.13	22,426,066	-0.08(-0.55%)
Sep 27, 2023	14.68	14.71	14.08	14.21	30,957,548	-0.55(-3.75%)
Sep 26, 2023	15.00	15.06	14.73	14.76	15,204,867	-0.33(-2.19%)
Sep 25, 2023	15.28	15.15	15.05	15.09	13,604,601	-0.23(-1.52%)
Sep 22, 2023	15.69	15.74	15.32	15.32	14,376,000	-0.23(-1.50%)
Sep 21, 2023	15.62	15.74	15.49	15.56	11,937,591	-0.38(-2.38%)
Sep 20, 2023	15.90	16.31	15.89	15.93	22,114,264	+0.09(+0.55%)
Sep 19, 2023	16.23	16.26	15.71	15.85	15,434,092	-0.34(-2.10%)
Sep 18, 2023	16.22	16.29	16.08	16.19	9,755,753	+0.04(+0.24%)
Sep 15, 2023	15.92	16.20	15.90	16.15	18,439,924	+0.30(+1.90%)
Sep 14, 2023	15.71	15.94	15.70	15.85	13,246,697	+0.20(+1.30%)
Sep 13, 2023	15.58	15.66	15.49	15.64	10,229,079	+0.07(+0.44%)
Sep 12, 2023	15.44	15.71	15.43	15.58	7,700,142	-0.02(-0.12%)
Sep 11, 2023	15.50	15.61	15.40	15.60	8,739,990	+0.28(+1.84%)
Sep 08, 2023	15.35	15.53	15.28	15.31	8,518,317	-0.01(-0.06%)
Sep 07, 2023	15.32	15.38	15.27	15.32	8,923,107	-0.05(-0.32%)
Sep 06, 2023	15.37	15.54	15.28	15.37	9,538,978	-0.08(-0.50%)
Sep 05, 2023	15.54	15.67	15.38	15.45	10,812,523	-0.19(-1.24%)
Sep 01, 2023	15.93	15.96	15.63	15.64	12,411,276	-0.09(-0.56%)
Aug 31, 2023	15.84	15.90	15.63	15.73	7,868,216	-0.14(-0.86%)
Aug 30, 2023	15.93	16.02	15.77	15.87	10,622,068	+0.24(+1.52%)
Aug 29, 2023	15.45	15.73	15.41	15.63	15,737,696	+0.14(+0.93%)
Aug 28, 2023	15.28	15.51	15.23	15.49	11,517,098	+0.27(+1.76%)
Aug 25, 2023	15.27	15.33	14.90	15.22	17,182,314	-0.06(-0.38%)
Aug 24, 2023	15.30	15.39	15.09	15.28	12,000,521	-0.13(-0.87%)
Aug 23, 2023	15.30	15.61	15.27	15.41	22,112,684	+0.26(+1.70%)
Aug 22, 2023	15.05	15.18	14.90	15.15	13,340,366	+0.12(+0.83%)
Aug 21, 2023	15.00	15.05	14.80	15.03	12,658,311	+0.10(+0.64%)
Aug 18, 2023	14.90	14.97	14.81	14.93	14,170,763	-0.05(-0.32%)
Aug 17, 2023	15.14	15.19	14.83	14.98	13,601,961	-0.11(-0.70%)
Aug 16, 2023	15.36	15.38	15.05	15.08	14,713,354	-0.24(-1.56%)
Aug 15, 2023	15.86	15.89	15.26	15.32	18,939,480	-0.62(-3.90%)
Aug 14, 2023	15.99	16.05	15.84	15.94	11,577,631	-0.23(-1.42%)
Aug 11, 2023	15.87	16.17	15.84	16.17	9,688,934	+0.24(+1.50%)
Aug 10, 2023	15.89	16.12	15.79	15.93	12,529,435	+0.17(+1.09%)
Aug 09, 2023	15.84	15.87	15.64	15.76	12,004,354	+0.03(+0.18%)
Aug 08, 2023	15.53	15.76	15.28	15.73	12,650,007	-0.05(-0.30%)
Aug 07, 2023	15.74	15.87	15.66	15.78	10,557,921	+0.01(+0.06%)
Aug 04, 2023	15.79	15.85	15.61	15.77	16,609,668	+0.17(+1.10%)
Aug 03, 2023	15.83	15.93	15.56	15.60	18,783,174	-0.22(-1.39%)
Aug 02, 2023	16.23	16.27	15.79	15.82	16,375,744	-0.47(-2.88%)
Aug 01, 2023	16.23	16.35	16.10	16.29	14,536,575	-0.25(-1.50%)
Jul 31, 2023	16.38	16.69	16.33	16.54	11,118,053	+0.30(+1.83%)
Jul 28, 2023	16.20	16.34	16.14	16.24	11,754,614	+0.19(+1.19%)
Jul 27, 2023	16.33	16.33	16.03	16.05	16,202,630	-0.45(-2.72%)
Jul 26, 2023	16.74	16.75	16.33	16.50	15,152,764	-0.27(-1.60%)
Jul 25, 2023	16.64	16.82	16.57	16.77	11,838,114	+0.14(+0.86%)
Jul 24, 2023	16.62	16.68	16.50	16.62	7,631,344	-0.02(-0.11%)
Jul 21, 2023	16.43	16.65	16.40	16.64	9,949,398	+0.11(+0.69%)
Jul 20, 2023	16.83	16.84	16.51	16.53	12,532,967	-0.35(-2.10%)
Jul 19, 2023	16.85	16.99	16.81	16.88	10,994,151	+0.00(+0.00%)
Jul 18, 2023	16.74	17.12	16.64	16.88	15,112,334	+0.28(+1.67%)
Jul 17, 2023	16.55	16.71	16.40	16.60	9,243,041	+0.01(+0.06%)
Jul 14, 2023	16.77	16.93	16.59	16.59	15,891,826	-0.24(-1.42%)
Jul 13, 2023	16.86	16.92	16.72	16.83	18,584,434	+0.11(+0.69%)
Jul 12, 2023	16.25	16.77	16.22	16.72	20,607,198	+0.74(+4.61%)
Jul 11, 2023	15.90	16.01	15.81	15.98	12,336,687	+0.17(+1.09%)
Jul 10, 2023	15.56	15.83	15.53	15.81	17,061,864	+0.18(+1.16%)
Jul 07, 2023	15.66	15.84	15.58	15.63	10,097,688	+0.11(+0.74%)
Jul 06, 2023	15.83	15.88	15.47	15.51	17,884,986	-0.46(-2.87%)
Jul 05, 2023	16.37	16.37	15.95	15.97	15,067,138	-0.37(-2.28%)
Jul 03, 2023	16.24	16.45	16.16	16.35	8,153,362	+0.15(+0.94%)
Jun 30, 2023	15.96	16.19	15.88	16.19	12,813,759	+0.29(+1.80%)
Jun 29, 2023	15.67	15.93	15.55	15.91	15,407,653	+0.03(+0.18%)
Jun 28, 2023	15.75	15.89	15.69	15.88	16,925,458	-0.06(-0.36%)
Jun 27, 2023	15.86	15.97	15.54	15.93	15,753,892	+0.09(+0.54%)
Jun 26, 2023	15.74	16.08	15.61	15.85	16,852,124	+0.11(+0.67%)
Jun 23, 2023	15.79	15.91	15.60	15.74	20,902,420	+0.05(+0.30%)
Jun 22, 2023	15.32	15.71	15.21	15.70	23,307,496	+0.27(+1.74%)
Jun 21, 2023	15.29	15.58	15.16	15.43	14,379,098	+0.08(+0.50%)
Jun 20, 2023	15.64	15.66	15.27	15.35	17,721,034	-0.63(-3.95%)
Jun 16, 2023	15.91	16.06	15.77	15.98	22,114,542	+0.21(+1.33%)
Jun 15, 2023	16.01	16.08	15.61	15.77	23,505,774	-0.28(-1.73%)
Jun 14, 2023	16.28	16.31	15.96	16.05	11,308,566	-0.03(-0.18%)
Jun 13, 2023	16.25	16.39	16.06	16.08	12,648,118	-0.09(-0.53%)
Jun 12, 2023	16.18	16.18	16.02	16.16	10,629,265	-0.10(-0.59%)
Jun 09, 2023	16.35	16.42	16.19	16.26	11,545,192	-0.14(-0.87%)
Jun 08, 2023	16.42	16.48	16.30	16.40	11,223,718	+0.16(+1.00%)
Jun 07, 2023	16.42	16.50	16.19	16.24	11,493,855	-0.14(-0.88%)
Jun 06, 2023	16.45	16.51	16.17	16.38	15,084,453	-0.06(-0.35%)
Jun 05, 2023	16.49	16.58	16.37	16.44	12,225,214	-0.11(-0.69%)
Jun 02, 2023	16.60	16.68	16.37	16.56	13,567,282	-0.13(-0.80%)
Jun 01, 2023	16.23	16.78	16.22	16.69	13,208,320	+0.55(+3.38%)
May 31, 2023	16.09	16.46	16.00	16.15	14,980,369	+0.10(+0.60%)
May 30, 2023	16.19	16.22	15.87	16.05	11,748,594	+0.02(+0.16%)
May 26, 2023	16.39	16.43	15.92	16.02	11,745,909	-0.09(-0.59%)
May 25, 2023	16.30	16.35	16.09	16.12	16,869,882	-0.37(-2.23%)
May 24, 2023	16.86	16.87	16.43	16.49	10,568,426	-0.25(-1.52%)
May 23, 2023	16.66	16.85	16.54	16.74	10,656,584	-0.04(-0.23%)
May 22, 2023	16.84	16.94	16.77	16.78	7,494,619	-0.07(-0.39%)
May 19, 2023	16.87	17.13	16.75	16.85	15,457,323	+0.05(+0.28%)
May 18, 2023	17.03	17.03	16.52	16.80	23,923,720	-0.58(-3.36%)
May 17, 2023	17.66	17.66	17.33	17.38	18,858,896	-0.31(-1.76%)
May 16, 2023	18.16	18.19	17.60	17.69	20,226,354	-0.56(-3.05%)
May 15, 2023	18.15	18.35	18.10	18.25	9,017,826	+0.16(+0.89%)
May 12, 2023	17.89	18.12	17.83	18.09	10,403,630	+0.14(+0.79%)
May 11, 2023	18.42	18.53	17.91	17.95	22,004,880	-0.70(-3.74%)
May 10, 2023	18.70	18.72	18.42	18.65	9,720,578	-0.01(-0.05%)
May 09, 2023	18.68	18.79	18.55	18.66	12,361,394	-0.07(-0.35%)
May 08, 2023	19.07	19.11	18.65	18.72	13,011,028	-0.33(-1.73%)
May 05, 2023	18.67	19.26	18.63	19.05	15,952,380	-0.22(-1.13%)
May 04, 2023	19.01	19.57	18.94	19.27	28,506,280	+0.42(+2.25%)
May 03, 2023	18.84	18.97	18.56	18.84	20,239,232	+0.18(+0.96%)
May 02, 2023	17.87	18.71	17.85	18.67	25,214,010	+0.75(+4.16%)
May 01, 2023	18.26	18.36	17.91	17.92	12,537,437	-0.04(-0.21%)
Apr 28, 2023	18.01	18.09	17.77	17.96	13,348,146	-0.12(-0.68%)
Apr 27, 2023	17.82	18.10	17.71	18.08	10,810,171	+0.17(+0.95%)
Apr 26, 2023	18.32	18.34	17.87	17.91	12,265,834	-0.19(-1.04%)
Apr 25, 2023	17.94	18.18	17.75	18.10	14,798,414	+0.11(+0.63%)
Apr 24, 2023	17.91	18.04	17.74	17.99	11,720,319	+0.00(+0.00%)
Apr 21, 2023	18.01	18.18	17.77	17.99	18,101,042	-0.12(-0.68%)
Apr 20, 2023	18.28	18.34	18.06	18.11	13,858,215	-0.04(-0.21%)
Apr 19, 2023	17.95	18.25	17.94	18.15	14,051,492	-0.17(-0.93%)
Apr 18, 2023	18.34	18.61	18.29	18.32	12,217,368	+0.05(+0.26%)
Apr 17, 2023	18.31	18.38	18.05	18.27	21,339,486	-0.28(-1.53%)
Apr 14, 2023	18.67	18.68	18.26	18.55	17,541,964	-0.36(-1.90%)
Apr 13, 2023	18.85	19.13	18.62	18.91	29,673,638	+0.40(+2.14%)
Apr 12, 2023	18.68	18.75	18.39	18.51	15,461,903	+0.20(+1.08%)
Apr 11, 2023	18.47	18.68	18.31	18.32	16,784,902	-0.04(-0.21%)
Apr 10, 2023	18.32	18.40	18.21	18.35	13,712,817	-0.25(-1.37%)
Apr 06, 2023	18.44	18.62	18.29	18.61	18,275,246	+0.05(+0.25%)
Apr 05, 2023	18.72	18.91	18.35	18.56	27,120,030	+0.06(+0.31%)
Apr 04, 2023	17.71	18.60	17.68	18.51	30,540,950	+0.78(+4.42%)
Apr 03, 2023	17.61	17.95	17.43	17.72	16,408,274	+0.21(+1.18%)
Mar 31, 2023	17.60	17.68	17.34	17.52	16,364,103	-0.03(-0.16%)
Mar 30, 2023	17.56	17.66	17.35	17.54	15,364,035	+0.06(+0.32%)
Mar 29, 2023	17.45	17.67	17.36	17.49	14,529,082	-0.11(-0.64%)
Mar 28, 2023	17.52	17.68	17.35	17.60	16,005,157	+0.15(+0.86%)
Mar 27, 2023	17.00	17.45	16.89	17.45	16,046,418	-0.02(-0.11%)
Mar 24, 2023	17.39	17.61	17.22	17.47	19,261,860	+0.21(+1.20%)
Mar 23, 2023	17.20	17.46	17.04	17.26	18,674,506	+0.28(+1.67%)
Mar 22, 2023	16.76	17.18	16.66	16.98	19,059,970	+0.29(+1.75%)
Mar 21, 2023	16.87	16.88	16.49	16.68	21,689,588	-0.52(-3.02%)
Mar 20, 2023	17.22	17.44	17.07	17.20	24,673,460	+0.11(+0.66%)
Mar 17, 2023	16.68	17.25	16.49	17.09	48,829,216	+0.68(+4.14%)
Mar 16, 2023	16.55	16.58	16.03	16.41	24,307,972	-0.08(-0.46%)
Mar 15, 2023	16.41	16.55	16.20	16.49	41,183,696	+0.39(+2.40%)
Mar 14, 2023	16.02	16.16	15.89	16.10	18,124,710	+0.05(+0.29%)
Mar 13, 2023	15.66	16.25	15.62	16.05	39,405,308	+1.05(+6.98%)
Mar 10, 2023	15.00	15.36	14.93	15.01	23,816,592	+0.32(+2.18%)
Mar 09, 2023	14.86	14.96	14.60	14.69	15,745,310	-0.05(-0.32%)
Mar 08, 2023	14.89	15.05	14.69	14.73	17,827,790	-0.14(-0.95%)
Mar 07, 2023	15.19	15.23	14.78	14.87	23,256,264	-0.50(-3.25%)
Mar 06, 2023	15.50	15.54	15.26	15.37	12,200,298	-0.21(-1.33%)
Mar 03, 2023	15.62	15.63	15.41	15.58	15,237,303	+0.13(+0.85%)
Mar 02, 2023	15.27	15.46	15.20	15.45	14,167,557	+0.07(+0.43%)
Mar 01, 2023	15.50	15.54	15.26	15.38	15,753,644	+0.18(+1.18%)
Feb 28, 2023	15.04	15.36	14.95	15.20	22,770,424	+0.14(+0.94%)
Feb 27, 2023	15.03	15.17	14.96	15.06	12,130,526	+0.19(+1.31%)
Feb 24, 2023	14.80	14.88	14.68	14.87	17,540,056	-0.07(-0.44%)
Feb 23, 2023	14.99	15.13	14.91	14.93	16,903,288	-0.13(-0.86%)
Feb 22, 2023	15.35	15.36	14.96	15.06	22,116,756	-0.35(-2.29%)
Feb 21, 2023	15.55	15.61	15.32	15.42	16,636,189	-0.14(-0.90%)
Feb 17, 2023	15.47	15.60	15.28	15.56	23,297,332	-0.20(-1.24%)
Feb 16, 2023	15.72	15.88	15.44	15.75	24,727,306	-0.20(-1.28%)
Feb 15, 2023	16.09	16.17	15.73	15.96	35,223,368	-0.59(-3.59%)
Feb 14, 2023	16.55	16.62	16.23	16.55	20,984,232	-0.11(-0.67%)
Feb 13, 2023	16.49	16.71	16.46	16.66	10,210,519	+0.00(+0.00%)
Feb 10, 2023	16.53	16.77	16.44	16.66	13,421,372	+0.11(+0.67%)
Feb 09, 2023	17.23	17.32	16.36	16.55	19,173,794	-0.49(-2.89%)
Feb 08, 2023	17.23	17.25	16.83	17.04	12,844,271	-0.15(-0.86%)
Feb 07, 2023	17.05	17.37	16.90	17.19	16,479,989	+0.14(+0.82%)
Feb 06, 2023	16.92	17.14	16.83	17.05	16,597,784	+0.03(+0.16%)
Feb 03, 2023	17.47	17.49	16.91	17.02	27,743,210	-1.00(-5.57%)
Feb 02, 2023	18.76	18.76	17.81	18.03	22,445,026	-0.51(-2.76%)
Feb 01, 2023	18.09	18.73	18.00	18.54	19,951,504	+0.37(+2.05%)
Jan 31, 2023	18.01	18.21	17.88	18.17	16,238,242	+0.07(+0.36%)
Jan 30, 2023	18.21	18.35	18.03	18.10	15,153,887	-0.18(-0.97%)
Jan 27, 2023	18.19	18.37	18.03	18.28	21,105,710	-0.02(-0.10%)
Jan 26, 2023	18.29	18.33	18.03	18.30	25,529,732	-0.09(-0.51%)
Jan 25, 2023	17.90	18.43	17.86	18.39	20,941,506	+0.34(+1.91%)
Jan 24, 2023	17.66	18.12	17.63	18.05	20,455,898	+0.18(+0.99%)
Jan 23, 2023	17.40	17.91	17.33	17.87	29,088,674	+0.24(+1.37%)
Jan 20, 2023	17.29	17.64	17.21	17.63	17,804,000	+0.23(+1.34%)
Jan 19, 2023	17.12	17.53	17.10	17.40	18,655,866	+0.32(+1.85%)
Jan 18, 2023	17.61	17.71	17.08	17.08	16,929,094	-0.34(-1.97%)
Jan 17, 2023	18.05	18.08	17.35	17.42	23,107,298	-0.83(-4.53%)
Jan 13, 2023	18.07	18.42	18.06	18.25	17,854,232	+0.20(+1.08%)
Jan 12, 2023	18.15	18.22	17.85	18.06	14,862,490	+0.20(+1.09%)
Jan 11, 2023	18.09	18.14	17.61	17.86	15,432,664	-0.16(-0.88%)
Jan 10, 2023	17.66	18.08	17.51	18.02	17,753,052	+0.39(+2.21%)
Jan 09, 2023	17.86	18.00	17.62	17.63	19,736,104	-0.07(-0.37%)
Jan 06, 2023	17.75	17.81	17.21	17.69	23,355,888	+0.24(+1.38%)
Jan 05, 2023	17.32	17.50	17.04	17.45	19,283,042	-0.09(-0.53%)
Jan 04, 2023	16.87	17.71	16.83	17.54	31,040,890	+0.98(+5.89%)
Jan 03, 2023	16.30	16.68	16.22	16.57	17,578,304	+0.60(+3.78%)
Dec 30, 2022	16.09	16.11	15.83	15.96	13,797,750	-0.07(-0.41%)
Dec 29, 2022	16.14	16.23	16.00	16.03	8,895,271	+0.04(+0.23%)
Dec 28, 2022	16.36	16.41	15.90	15.99	13,956,177	-0.52(-3.15%)
Dec 27, 2022	16.23	16.66	16.20	16.51	12,536,365	+0.35(+2.19%)
Dec 23, 2022	16.10	16.26	15.88	16.16	13,775,108	+0.08(+0.52%)
Dec 22, 2022	16.01	16.15	15.76	16.08	17,479,410	-0.19(-1.14%)
Dec 21, 2022	16.17	16.42	16.10	16.26	21,764,782	+0.20(+1.27%)
Dec 20, 2022	15.66	16.18	15.63	16.06	27,713,482	+0.68(+4.41%)
Dec 19, 2022	15.73	15.78	15.31	15.38	17,656,352	-0.33(-2.07%)
Dec 16, 2022	15.46	15.85	15.38	15.70	21,224,952	+0.23(+1.50%)
Dec 15, 2022	15.75	15.89	15.46	15.47	20,605,100	-0.69(-4.26%)
Dec 14, 2022	16.19	16.35	15.91	16.16	19,622,400	-0.05(-0.29%)
Dec 13, 2022	16.21	16.39	15.94	16.21	30,456,000	+0.66(+4.24%)
Dec 12, 2022	15.32	15.56	15.13	15.55	21,434,528	+0.14(+0.90%)
Dec 09, 2022	15.83	15.98	15.41	15.41	22,226,786	-0.20(-1.31%)
Dec 08, 2022	15.83	15.88	15.57	15.61	17,430,370	-0.06(-0.36%)
Dec 07, 2022	15.41	15.90	15.38	15.67	22,747,180	+0.38(+2.49%)
Dec 06, 2022	15.57	15.71	15.19	15.29	18,466,746	-0.06(-0.42%)
Dec 05, 2022	15.62	15.71	15.31	15.35	22,847,396	-0.43(-2.71%)
Dec 02, 2022	15.59	15.93	15.41	15.78	20,191,876	-0.10(-0.64%)

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.