Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	18.46	18.72	18.38	18.53	11,963,385	-0.03(-0.18%)
Jul 29, 2021	18.51	18.72	18.38	18.57	19,267,196	+0.40(+2.20%)
Jul 28, 2021	17.85	18.19	17.80	18.17	14,039,253	+0.30(+1.67%)
Jul 27, 2021	17.76	17.93	17.60	17.87	12,328,016	+0.14(+0.82%)
Jul 26, 2021	17.59	17.91	17.51	17.72	12,074,969	+0.16(+0.92%)
Jul 23, 2021	17.58	17.69	17.39	17.56	12,109,699	-0.09(-0.53%)
Jul 22, 2021	17.69	17.77	17.47	17.66	11,949,435	-0.14(-0.77%)
Jul 21, 2021	17.51	17.89	17.48	17.79	14,153,867	+0.15(+0.87%)
Jul 20, 2021	17.60	17.92	17.49	17.64	19,073,730	+0.15(+0.88%)
Jul 19, 2021	17.56	17.74	17.25	17.48	23,655,632	-0.27(-1.53%)
Jul 16, 2021	18.02	18.06	17.63	17.76	20,461,496	-0.35(-1.93%)
Jul 15, 2021	18.14	18.17	17.83	18.11	15,088,267	-0.05(-0.28%)
Jul 14, 2021	18.42	18.43	18.05	18.16	15,463,787	+0.16(+0.90%)
Jul 13, 2021	17.81	18.33	17.80	18.00	17,450,626	+0.26(+1.49%)
Jul 12, 2021	17.88	18.10	17.68	17.73	12,361,754	-0.26(-1.42%)
Jul 09, 2021	17.71	18.06	17.67	17.99	12,516,078	+0.35(+1.98%)
Jul 08, 2021	18.06	18.12	17.51	17.64	16,975,970	-0.40(-2.22%)
Jul 07, 2021	18.23	18.23	17.90	18.04	10,942,462	-0.09(-0.47%)
Jul 06, 2021	17.97	18.18	17.86	18.12	23,737,972	+0.43(+2.40%)
Jul 02, 2021	17.72	17.84	17.53	17.70	12,597,610	+0.18(+1.02%)
Jul 01, 2021	17.82	17.83	17.45	17.52	15,244,394	-0.09(-0.48%)
Jun 30, 2021	17.62	17.71	17.42	17.60	12,384,096	+0.13(+0.73%)
Jun 29, 2021	17.38	17.60	17.27	17.48	14,591,776	-0.14(-0.82%)
Jun 28, 2021	17.81	17.91	17.48	17.62	14,173,992	-0.16(-0.91%)
Jun 25, 2021	18.04	18.08	17.73	17.78	13,238,799	-0.07(-0.38%)
Jun 24, 2021	17.93	18.02	17.81	17.85	12,384,035	+0.01(+0.05%)
Jun 23, 2021	18.14	18.17	17.82	17.84	12,126,491	-0.10(-0.57%)
Jun 22, 2021	17.94	18.11	17.86	17.94	15,179,090	-0.06(-0.33%)
Jun 21, 2021	17.83	18.11	17.71	18.00	18,473,208	+0.34(+1.93%)
Jun 18, 2021	17.98	18.07	17.65	17.66	35,511,324	-0.24(-1.33%)
Jun 17, 2021	18.55	18.63	17.88	17.90	43,536,360	-1.21(-6.33%)
Jun 16, 2021	19.43	19.70	19.10	19.11	25,107,610	-0.29(-1.49%)
Jun 15, 2021	19.72	19.72	19.38	19.40	13,104,128	-0.31(-1.56%)
Jun 14, 2021	19.48	19.80	19.32	19.71	15,405,591	-0.07(-0.34%)
Jun 11, 2021	20.10	20.14	19.77	19.77	12,867,425	-0.41(-2.02%)
Jun 10, 2021	19.60	20.20	19.52	20.18	15,474,297	+0.60(+3.04%)
Jun 09, 2021	19.66	19.86	19.59	19.59	12,261,955	-0.09(-0.48%)
Jun 08, 2021	19.88	20.02	19.68	19.68	12,528,571	-0.25(-1.24%)
Jun 07, 2021	19.85	20.00	19.72	19.93	12,861,991	-0.04(-0.21%)
Jun 04, 2021	19.85	20.16	19.79	19.97	15,761,111	+0.21(+1.08%)
Jun 03, 2021	20.06	20.09	19.69	19.76	24,852,902	-0.82(-3.97%)
Jun 02, 2021	20.67	20.75	20.55	20.57	11,269,215	-0.08(-0.37%)
Jun 01, 2021	20.54	20.69	20.25	20.65	20,609,008	+0.15(+0.75%)
May 28, 2021	20.05	20.56	19.99	20.50	23,943,876	+0.19(+0.92%)
May 27, 2021	20.78	20.79	20.20	20.31	24,481,300	-0.44(-2.14%)
May 26, 2021	20.95	21.06	20.69	20.75	18,010,264	+0.00(+0.00%)
May 25, 2021	20.82	20.85	20.46	20.75	22,914,762	-0.08(-0.41%)
May 24, 2021	20.93	21.02	20.72	20.84	10,831,537	-0.02(-0.08%)
May 21, 2021	21.11	21.15	20.68	20.86	17,163,430	-0.09(-0.44%)
May 20, 2021	20.72	21.11	20.64	20.95	16,161,698	+0.19(+0.89%)
May 19, 2021	20.99	21.42	20.62	20.76	27,851,046	-0.44(-2.07%)
May 18, 2021	21.30	21.30	20.78	21.20	22,525,660	-0.14(-0.63%)
May 17, 2021	20.50	21.35	20.27	21.34	35,750,996	+1.06(+5.20%)
May 14, 2021	20.11	20.33	20.01	20.28	11,715,446	+0.37(+1.87%)
May 13, 2021	19.76	20.03	19.54	19.91	13,656,029	+0.04(+0.21%)
May 12, 2021	20.22	20.42	19.79	19.87	16,977,550	-0.35(-1.75%)
May 11, 2021	19.83	20.29	19.75	20.22	16,506,555	+0.02(+0.08%)
May 10, 2021	20.46	20.64	20.19	20.21	23,082,740	+0.01(+0.04%)
May 07, 2021	20.23	20.40	19.92	20.20	28,694,966	+0.31(+1.57%)
May 06, 2021	19.07	19.92	19.06	19.89	40,836,196	+1.10(+5.84%)
May 05, 2021	18.82	18.88	18.52	18.79	15,859,497	+0.20(+1.09%)
May 04, 2021	18.68	19.04	18.37	18.58	19,952,212	-0.19(-0.99%)
May 03, 2021	18.22	18.85	18.17	18.77	20,628,530	+0.83(+4.61%)
Apr 30, 2021	17.97	18.17	17.86	17.94	16,182,353	-0.08(-0.47%)
Apr 29, 2021	18.32	18.37	17.82	18.03	24,746,622	-0.35(-1.88%)
Apr 28, 2021	18.15	18.50	18.00	18.37	20,250,718	+0.10(+0.55%)
Apr 27, 2021	18.70	18.70	18.23	18.27	18,637,962	-0.44(-2.35%)
Apr 26, 2021	18.76	18.83	18.58	18.71	10,588,609	-0.04(-0.23%)
Apr 23, 2021	19.05	19.10	18.70	18.75	13,733,209	-0.17(-0.89%)
Apr 22, 2021	19.03	19.05	18.77	18.92	17,176,850	-0.28(-1.45%)
Apr 21, 2021	18.98	19.30	18.94	19.20	15,947,368	+0.29(+1.52%)
Apr 20, 2021	18.61	18.96	18.56	18.91	18,420,950	+0.24(+1.31%)
Apr 19, 2021	18.80	18.91	18.59	18.67	16,337,372	-0.10(-0.54%)
Apr 16, 2021	18.90	18.94	18.59	18.77	26,529,514	+0.21(+1.14%)
Apr 15, 2021	18.06	18.75	18.03	18.56	27,174,158	+0.73(+4.12%)
Apr 14, 2021	17.83	17.94	17.74	17.82	16,539,918	+0.01(+0.05%)
Apr 13, 2021	17.86	18.13	17.71	17.82	24,941,862	+0.09(+0.52%)
Apr 12, 2021	17.85	17.87	17.61	17.72	18,764,654	-0.19(-1.04%)
Apr 09, 2021	17.73	17.96	17.63	17.91	16,644,351	+0.04(+0.24%)
Apr 08, 2021	17.71	17.87	17.64	17.87	22,727,324	+0.41(+2.37%)
Apr 07, 2021	17.66	17.69	17.39	17.45	15,390,710	-0.18(-1.01%)
Apr 06, 2021	17.63	17.86	17.46	17.63	21,823,142	+0.21(+1.21%)
Apr 05, 2021	17.59	17.64	17.18	17.42	22,938,784	+0.22(+1.28%)
Apr 01, 2021	16.97	17.23	16.84	17.20	15,444,057	+0.48(+2.88%)
Mar 31, 2021	16.59	16.96	16.45	16.72	16,769,115	+0.24(+1.49%)
Mar 30, 2021	16.63	16.68	16.41	16.47	17,634,964	-0.55(-3.22%)
Mar 29, 2021	16.83	17.06	16.52	17.02	20,716,426	+0.14(+0.80%)
Mar 26, 2021	16.56	16.89	16.56	16.89	24,819,022	+0.23(+1.37%)
Mar 25, 2021	16.92	16.96	16.47	16.66	27,339,176	-0.36(-2.13%)
Mar 24, 2021	17.10	17.12	16.85	17.02	19,928,288	-0.07(-0.40%)
Mar 23, 2021	17.36	17.36	16.90	17.09	20,842,478	-0.32(-1.84%)
Mar 22, 2021	17.51	17.63	17.39	17.41	14,628,131	-0.29(-1.62%)
Mar 19, 2021	17.69	17.72	17.47	17.70	28,923,232	+0.08(+0.48%)
Mar 18, 2021	17.58	17.84	17.49	17.61	15,555,506	-0.23(-1.28%)
Mar 17, 2021	17.39	18.02	17.22	17.84	23,873,050	+0.35(+2.03%)
Mar 16, 2021	17.60	17.61	17.32	17.49	14,347,700	-0.05(-0.29%)
Mar 15, 2021	17.28	17.61	17.16	17.54	19,143,278	+0.38(+2.21%)
Mar 12, 2021	16.88	17.24	16.74	17.16	15,090,187	+0.01(+0.05%)
Mar 11, 2021	17.12	17.26	16.90	17.15	17,104,584	+0.16(+0.94%)
Mar 10, 2021	16.96	17.17	16.72	16.99	19,672,946	+0.11(+0.65%)
Mar 09, 2021	16.96	17.24	16.76	16.88	22,938,456	+0.41(+2.51%)
Mar 08, 2021	16.74	16.77	16.30	16.47	17,004,468	-0.29(-1.71%)
Mar 05, 2021	16.56	16.78	16.22	16.75	24,708,288	+0.25(+1.54%)
Mar 04, 2021	16.47	16.89	16.28	16.50	33,619,456	+0.03(+0.21%)
Mar 03, 2021	16.39	16.52	16.05	16.47	25,266,486	-0.30(-1.81%)
Mar 02, 2021	16.20	16.87	16.17	16.77	30,429,328	+0.75(+4.69%)
Mar 01, 2021	16.04	16.25	15.87	16.02	28,508,948	+0.25(+1.61%)
Feb 26, 2021	16.24	16.29	15.74	15.76	38,899,588	-0.49(-2.99%)
Feb 25, 2021	16.59	16.88	16.18	16.25	30,855,606	-0.54(-3.23%)
Feb 24, 2021	16.69	16.89	16.48	16.79	21,288,094	-0.05(-0.30%)
Feb 23, 2021	17.14	17.19	16.54	16.84	27,362,578	-0.31(-1.80%)
Feb 22, 2021	16.64	17.21	16.59	17.15	34,499,512	+0.63(+3.79%)
Feb 19, 2021	17.01	17.07	16.45	16.53	45,555,080	-0.45(-2.66%)
Feb 18, 2021	17.44	17.54	16.89	16.98	35,138,496	-0.43(-2.45%)
Feb 17, 2021	17.80	17.80	17.21	17.40	43,884,864	-0.73(-4.01%)
Feb 16, 2021	18.37	18.47	18.09	18.13	22,330,072	-0.38(-2.03%)
Feb 12, 2021	18.44	18.62	18.14	18.51	17,441,658	-0.03(-0.18%)
Feb 11, 2021	18.84	18.86	18.47	18.54	15,169,857	-0.27(-1.42%)
Feb 10, 2021	18.87	18.97	18.66	18.81	12,868,394	+0.07(+0.36%)
Feb 09, 2021	18.82	18.83	18.60	18.74	15,396,338	-0.02(-0.13%)
Feb 08, 2021	18.91	18.95	18.71	18.77	13,906,775	+0.11(+0.58%)
Feb 05, 2021	18.46	18.70	18.26	18.66	20,820,262	+0.28(+1.55%)
Feb 04, 2021	18.31	18.42	17.95	18.37	21,130,060	-0.29(-1.57%)
Feb 03, 2021	18.65	18.78	18.53	18.67	13,189,737	+0.00(+0.00%)
Feb 02, 2021	18.50	18.82	18.33	18.67	18,372,400	-0.17(-0.89%)
Feb 01, 2021	19.16	19.19	18.50	18.83	30,000,238	+0.14(+0.76%)
Jan 29, 2021	19.13	19.28	18.59	18.69	30,416,772	+0.01(+0.04%)
Jan 28, 2021	18.75	18.84	18.46	18.68	27,723,578	+0.31(+1.68%)
Jan 27, 2021	19.29	19.31	18.28	18.37	38,970,644	-1.08(-5.54%)
Jan 26, 2021	19.58	19.68	19.42	19.45	13,919,452	-0.13(-0.68%)
Jan 25, 2021	19.72	19.85	19.38	19.58	18,479,624	-0.02(-0.13%)
Jan 22, 2021	19.37	19.80	19.15	19.61	15,704,423	-0.18(-0.89%)
Jan 21, 2021	19.92	19.94	19.56	19.79	16,844,786	-0.13(-0.63%)
Jan 20, 2021	19.83	20.02	19.70	19.91	20,471,658	+0.37(+1.88%)
Jan 19, 2021	19.49	19.62	19.31	19.54	19,811,022	+0.21(+1.08%)
Jan 15, 2021	19.70	19.82	19.31	19.33	19,520,598	-0.45(-2.28%)
Jan 14, 2021	19.69	19.98	19.67	19.79	18,073,884	+0.07(+0.34%)
Jan 13, 2021	19.72	19.97	19.63	19.72	20,646,606	+0.05(+0.25%)
Jan 12, 2021	19.71	19.78	19.38	19.67	26,966,418	+0.02(+0.08%)
Jan 11, 2021	19.66	19.87	19.58	19.65	25,808,704	-0.38(-1.88%)
Jan 08, 2021	20.24	20.36	19.70	20.03	30,908,440	-0.67(-3.23%)
Jan 07, 2021	20.50	20.77	20.26	20.70	22,721,922	+0.23(+1.10%)
Jan 06, 2021	20.11	20.53	19.97	20.47	36,308,828	+0.18(+0.91%)
Jan 05, 2021	20.83	20.85	20.13	20.29	36,925,188	-0.28(-1.38%)
Jan 04, 2021	19.93	20.72	19.73	20.57	49,076,276	+1.54(+8.08%)
Dec 31, 2020		19.03	19.03	19.03	19,184,832	-0.38(-1.98%)
Dec 30, 2020	19.19	19.45	19.09	19.42	19,184,832	+0.28(+1.44%)
Dec 29, 2020	19.18	19.45	19.01	19.14	17,531,114	+0.06(+0.31%)
Dec 28, 2020	19.65	19.67	19.05	19.08	19,035,676	-0.05(-0.26%)
Dec 24, 2020	19.05	19.25	18.99	19.13	5,888,530	+0.06(+0.31%)
Dec 23, 2020	18.90	19.24	18.85	19.07	14,034,284	+0.26(+1.38%)
Dec 22, 2020	19.22	19.26	18.60	18.82	23,722,386	-0.42(-2.17%)
Dec 21, 2020	19.43	19.56	19.18	19.23	24,744,362	-0.21(-1.07%)
Dec 18, 2020	19.79	19.79	19.43	19.44	17,717,056	-0.27(-1.36%)
Dec 17, 2020	19.75	20.09	19.56	19.71	24,230,990	+0.43(+2.25%)
Dec 16, 2020	19.23	19.33	18.93	19.28	20,590,252	+0.17(+0.87%)
Dec 15, 2020	19.08	19.36	18.97	19.11	19,193,076	+0.36(+1.92%)
Dec 14, 2020	19.13	19.28	18.72	18.75	17,608,396	-0.38(-2.01%)
Dec 11, 2020	19.28	19.48	19.08	19.13	16,713,372	-0.16(-0.82%)
Dec 10, 2020	19.63	19.69	19.20	19.29	21,525,566	-0.23(-1.16%)
Dec 09, 2020	19.84	19.89	19.37	19.52	24,573,042	-0.45(-2.26%)
Dec 08, 2020	20.14	20.14	19.84	19.97	16,389,663	-0.04(-0.21%)
Dec 07, 2020	19.63	20.22	19.60	20.01	22,455,372	+0.38(+1.91%)
Dec 04, 2020	19.84	19.89	19.41	19.63	20,454,026	-0.09(-0.47%)
Dec 03, 2020	20.20	20.23	19.58	19.73	21,912,020	-0.29(-1.46%)
Dec 02, 2020	20.03	20.14	19.73	20.02	21,131,344	+0.11(+0.55%)
Dec 01, 2020	19.94	20.05	19.59	19.91	31,711,002	+0.58(+2.98%)
Nov 30, 2020	18.79	19.39	18.68	19.33	29,176,854	+0.38(+1.98%)
Nov 27, 2020	18.81	18.98	18.57	18.96	20,167,020	+0.06(+0.29%)
Nov 25, 2020	19.15	19.22	18.76	18.90	44,636,304	+0.03(+0.18%)
Nov 24, 2020	18.70	19.25	18.65	18.87	52,670,788	-0.37(-1.94%)
Nov 23, 2020	20.00	20.00	19.16	19.24	44,134,816	-0.86(-4.28%)
Nov 20, 2020	20.14	20.40	20.01	20.10	20,176,740	+0.08(+0.41%)
Nov 19, 2020	20.01	20.24	19.88	20.02	21,991,874	-0.23(-1.14%)
Nov 18, 2020	20.90	20.93	20.22	20.25	34,619,168	-0.75(-3.59%)
Nov 17, 2020	21.36	21.44	20.97	21.01	22,625,138	-0.41(-1.89%)
Nov 16, 2020	21.36	21.54	21.09	21.41	20,966,454	-0.02(-0.12%)
Nov 13, 2020	21.78	21.81	21.42	21.44	14,220,884	-0.02(-0.08%)
Nov 12, 2020	21.54	21.73	21.39	21.45	15,511,960	+0.10(+0.47%)
Nov 11, 2020	21.38	21.39	20.98	21.35	25,692,512	-0.12(-0.58%)
Nov 10, 2020	22.27	22.35	21.44	21.48	27,974,286	-0.79(-3.57%)
Nov 09, 2020	22.54	22.72	21.60	22.27	57,407,500	-1.63(-6.82%)
Nov 06, 2020	24.47	24.51	23.80	23.90	16,350,460	-0.37(-1.53%)
Nov 05, 2020	23.52	24.47	23.50	24.28	34,429,876	+1.45(+6.35%)
Nov 04, 2020	22.97	23.27	22.64	22.83	17,846,352	-0.17(-0.76%)
Nov 03, 2020	22.77	23.08	22.56	23.00	16,888,830	+0.51(+2.28%)
Nov 02, 2020	22.35	22.52	21.96	22.49	18,196,884	+0.36(+1.61%)
Oct 30, 2020	21.87	22.16	21.32	22.13	17,942,810	+0.46(+2.14%)
Oct 29, 2020	21.24	22.00	21.16	21.67	18,593,850	+0.21(+0.96%)
Oct 28, 2020	21.90	21.99	21.29	21.46	26,780,116	-0.97(-4.32%)
Oct 27, 2020	22.07	22.45	21.96	22.43	12,908,529	+0.38(+1.73%)
Oct 26, 2020	22.02	22.50	22.01	22.05	12,392,408	-0.15(-0.67%)
Oct 23, 2020	22.17	22.31	22.03	22.20	11,638,387	-0.07(-0.30%)
Oct 22, 2020	22.40	22.44	21.98	22.26	16,414,692	-0.40(-1.75%)
Oct 21, 2020	22.59	22.79	22.44	22.66	13,410,462	+0.25(+1.11%)
Oct 20, 2020	22.45	22.59	22.22	22.41	17,475,534	+0.04(+0.19%)
Oct 19, 2020	23.03	23.16	22.35	22.37	15,479,291	-0.46(-2.00%)
Oct 16, 2020	23.07	23.09	22.77	22.83	10,859,725	-0.15(-0.65%)
Oct 15, 2020	23.16	23.25	22.82	22.98	13,001,059	-0.46(-1.98%)
Oct 14, 2020	23.35	23.67	23.14	23.44	12,794,513	+0.29(+1.25%)
Oct 13, 2020	23.02	23.23	22.50	23.15	15,071,165	-0.07(-0.29%)
Oct 12, 2020	23.14	23.34	23.02	23.22	11,895,560	-0.01(-0.04%)
Oct 09, 2020	22.99	23.22	22.79	23.22	17,507,644	+0.65(+2.86%)
Oct 08, 2020	22.45	22.79	22.27	22.58	16,185,405	+0.26(+1.19%)
Oct 07, 2020	22.68	22.79	22.26	22.31	22,150,906	-0.09(-0.41%)
Oct 06, 2020	23.52	23.63	22.39	22.40	22,334,336	-1.08(-4.62%)
Oct 05, 2020	23.19	23.80	23.16	23.49	12,891,528	+0.40(+1.72%)
Oct 02, 2020	23.34	23.51	23.03	23.09	11,928,740	-0.31(-1.31%)
Oct 01, 2020	23.51	23.64	23.24	23.40	12,503,890	+0.12(+0.53%)
Sep 30, 2020	23.28	23.51	23.02	23.27	17,982,822	-0.14(-0.60%)
Sep 29, 2020	23.16	23.58	23.08	23.41	15,044,480	+0.43(+1.87%)
Sep 28, 2020	23.18	23.22	22.73	22.98	15,120,288	+0.05(+0.22%)
Sep 25, 2020	22.81	23.06	22.57	22.93	11,383,423	+0.04(+0.18%)
Sep 24, 2020	22.25	22.99	22.21	22.89	24,620,824	+0.42(+1.88%)
Sep 23, 2020	23.26	23.29	22.34	22.47	29,124,060	-1.06(-4.50%)
Sep 22, 2020	23.42	23.71	23.28	23.53	17,654,362	+0.19(+0.82%)
Sep 21, 2020	23.51	23.75	23.03	23.34	21,047,290	-0.58(-2.42%)
Sep 18, 2020	24.26	24.47	23.89	23.92	32,564,560	-0.21(-0.86%)
Sep 17, 2020	24.45	24.45	23.85	24.13	31,795,908	-0.70(-2.83%)
Sep 16, 2020	25.05	25.14	24.50	24.83	25,170,674	+0.00(+0.00%)
Sep 15, 2020	25.05	25.29	24.72	24.83	15,149,815	+0.05(+0.20%)
Sep 14, 2020	24.86	25.09	24.36	24.78	18,858,764	+0.15(+0.60%)
Sep 11, 2020	25.09	25.32	24.52	24.63	15,186,634	-0.30(-1.20%)
Sep 10, 2020	25.48	25.56	24.81	24.93	19,526,176	-0.29(-1.15%)
Sep 09, 2020	24.43	25.34	24.38	25.22	24,738,342	+1.04(+4.31%)
Sep 08, 2020	23.62	24.71	23.39	24.18	21,419,392	+0.12(+0.52%)
Sep 04, 2020	23.99	24.25	23.25	24.05	25,902,750	-0.17(-0.72%)
Sep 03, 2020	24.28	24.58	23.67	24.23	21,420,096	-0.29(-1.18%)
Sep 02, 2020	24.15	24.55	23.68	24.52	20,321,660	+0.23(+0.95%)
Sep 01, 2020	25.06	25.11	23.99	24.28	20,620,538	-0.27(-1.08%)
Aug 31, 2020	24.41	24.82	24.24	24.55	17,194,664	+0.37(+1.54%)
Aug 28, 2020	24.18	24.46	24.05	24.18	23,592,732	+0.67(+2.83%)
Aug 27, 2020	24.56	24.60	23.29	23.51	28,181,542	-0.65(-2.69%)
Aug 26, 2020	23.40	24.18	23.35	24.16	20,955,530	+0.51(+2.16%)
Aug 25, 2020	23.72	23.81	23.13	23.65	21,197,050	-0.18(-0.76%)
Aug 24, 2020	24.50	24.53	23.80	23.83	20,411,222	-0.28(-1.16%)
Aug 21, 2020	24.44	24.50	23.81	24.11	19,878,236	-0.53(-2.14%)
Aug 20, 2020	23.91	24.67	23.78	24.64	26,892,960	+0.80(+3.35%)
Aug 19, 2020	24.72	24.94	23.69	23.84	38,515,080	-0.87(-3.53%)
Aug 18, 2020	25.67	25.68	24.46	24.71	47,730,404	-0.07(-0.30%)
Aug 17, 2020	24.37	24.90	24.10	24.79	65,528,276	+2.58(+11.63%)
Aug 14, 2020	22.32	22.41	21.84	22.20	15,359,980	-0.12(-0.55%)
Aug 13, 2020	21.89	22.57	21.80	22.33	18,356,276	+0.79(+3.67%)
Aug 12, 2020	22.19	22.25	21.44	21.54	26,605,066	-0.21(-0.95%)
Aug 11, 2020	22.29	22.68	21.28	21.74	44,091,984	-1.88(-7.97%)
Aug 10, 2020	24.13	24.62	23.55	23.63	19,304,702	-0.12(-0.52%)
Aug 07, 2020	23.86	24.14	23.39	23.75	17,845,946	-0.52(-2.14%)
Aug 06, 2020	24.71	24.77	23.92	24.27	18,662,034	-0.28(-1.14%)
Aug 05, 2020	25.09	25.25	24.27	24.55	28,779,356	+0.07(+0.30%)
Aug 04, 2020	23.67	24.56	23.32	24.47	31,170,398	+0.85(+3.59%)

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.