Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	17.27	17.65	17.12	17.40	16,110,275	+0.25(+1.49%)
Mar 30, 2021	17.31	17.36	17.09	17.15	16,942,106	-0.57(-3.22%)
Mar 29, 2021	17.52	17.75	17.19	17.72	19,902,500	+0.14(+0.80%)
Mar 26, 2021	17.24	17.58	17.24	17.58	23,843,908	+0.24(+1.37%)
Mar 25, 2021	17.61	17.66	17.15	17.34	26,265,050	-0.38(-2.13%)
Mar 24, 2021	17.80	17.82	17.54	17.72	19,145,328	-0.07(-0.40%)
Mar 23, 2021	18.07	18.07	17.60	17.79	20,023,600	-0.33(-1.84%)
Mar 22, 2021	18.23	18.35	18.10	18.12	14,053,407	-0.30(-1.62%)
Mar 19, 2021	18.41	18.45	18.18	18.42	27,786,870	+0.09(+0.48%)
Mar 18, 2021	18.30	18.57	18.20	18.33	14,944,347	-0.24(-1.28%)
Mar 17, 2021	18.10	18.76	17.92	18.57	22,935,104	+0.37(+2.03%)
Mar 16, 2021	18.32	18.33	18.03	18.20	13,783,995	-0.05(-0.29%)
Mar 15, 2021	17.98	18.33	17.86	18.25	18,391,160	+0.40(+2.21%)
Mar 12, 2021	17.57	17.95	17.42	17.86	14,497,309	+0.01(+0.05%)
Mar 11, 2021	17.82	17.96	17.59	17.85	16,432,563	+0.17(+0.94%)
Mar 10, 2021	17.66	17.87	17.40	17.68	18,900,016	+0.11(+0.65%)
Mar 09, 2021	17.65	17.95	17.45	17.57	22,037,228	+0.43(+2.51%)
Mar 08, 2021	17.43	17.46	16.97	17.14	16,336,381	-0.30(-1.71%)
Mar 05, 2021	17.24	17.46	16.88	17.44	23,737,526	+0.26(+1.53%)
Mar 04, 2021	17.14	17.58	16.95	17.17	32,298,584	+0.04(+0.21%)
Mar 03, 2021	17.06	17.20	16.71	17.14	24,273,792	-0.32(-1.81%)
Mar 02, 2021	16.87	17.56	16.83	17.46	29,233,792	+0.78(+4.69%)
Mar 01, 2021	16.70	16.92	16.52	16.67	27,388,862	+0.26(+1.61%)
Feb 26, 2021	16.90	16.95	16.38	16.41	37,371,264	-0.51(-2.99%)
Feb 25, 2021	17.26	17.57	16.84	16.92	29,643,322	-0.57(-3.23%)
Feb 24, 2021	17.37	17.59	17.16	17.48	20,451,708	-0.05(-0.30%)
Feb 23, 2021	17.85	17.89	17.21	17.53	26,287,532	-0.32(-1.80%)
Feb 22, 2021	17.32	17.92	17.27	17.85	33,144,064	+0.65(+3.79%)
Feb 19, 2021	17.71	17.77	17.12	17.20	43,765,272	-0.47(-2.66%)
Feb 18, 2021	18.15	18.25	17.59	17.67	33,757,944	-0.44(-2.45%)
Feb 17, 2021	18.53	18.53	17.92	18.12	42,160,676	-0.76(-4.01%)
Feb 16, 2021	19.12	19.23	18.83	18.87	21,452,748	-0.39(-2.03%)
Feb 12, 2021	19.19	19.39	18.88	19.26	16,756,395	-0.03(-0.18%)
Feb 11, 2021	19.61	19.63	19.23	19.30	14,573,849	-0.28(-1.42%)
Feb 10, 2021	19.64	19.74	19.42	19.58	12,362,809	+0.07(+0.36%)
Feb 09, 2021	19.59	19.60	19.36	19.51	14,791,432	-0.03(-0.13%)
Feb 08, 2021	19.68	19.72	19.47	19.53	13,360,393	+0.11(+0.58%)
Feb 05, 2021	19.22	19.46	19.01	19.42	20,002,258	+0.30(+1.55%)
Feb 04, 2021	19.05	19.18	18.68	19.12	20,299,882	-0.30(-1.57%)
Feb 03, 2021	19.41	19.55	19.29	19.43	12,671,526	+0.00(+0.00%)
Feb 02, 2021	19.25	19.59	19.08	19.43	17,650,568	-0.17(-0.89%)
Feb 01, 2021	19.94	19.98	19.25	19.60	28,821,560	+0.15(+0.76%)
Jan 29, 2021	19.92	20.07	19.35	19.45	29,221,730	+0.01(+0.04%)
Jan 28, 2021	19.52	19.61	19.21	19.45	26,634,348	+0.32(+1.68%)
Jan 27, 2021	20.08	20.10	19.03	19.12	37,439,528	-1.12(-5.54%)
Jan 26, 2021	20.39	20.49	20.21	20.25	13,372,572	-0.14(-0.68%)
Jan 25, 2021	20.52	20.66	20.18	20.39	17,753,580	-0.03(-0.13%)
Jan 22, 2021	20.16	20.61	19.93	20.41	15,087,413	-0.18(-0.89%)
Jan 21, 2021	20.73	20.76	20.36	20.59	16,182,972	-0.13(-0.63%)
Jan 20, 2021	20.64	20.84	20.51	20.72	19,667,348	+0.38(+1.88%)
Jan 19, 2021	20.29	20.42	20.10	20.34	19,032,668	+0.22(+1.08%)
Jan 15, 2021	20.51	20.63	20.10	20.12	18,753,654	-0.47(-2.28%)
Jan 14, 2021	20.50	20.79	20.47	20.59	17,363,780	+0.07(+0.34%)
Jan 13, 2021	20.52	20.79	20.43	20.52	19,835,424	+0.05(+0.25%)
Jan 12, 2021	20.52	20.59	20.18	20.47	25,906,938	+0.02(+0.08%)
Jan 11, 2021	20.46	20.68	20.39	20.46	24,794,708	-0.39(-1.88%)
Jan 08, 2021	21.06	21.19	20.51	20.85	29,694,080	-0.70(-3.23%)
Jan 07, 2021	21.34	21.62	21.09	21.54	21,829,204	+0.23(+1.10%)
Jan 06, 2021	20.93	21.37	20.79	21.31	34,882,292	+0.19(+0.91%)
Jan 05, 2021	21.68	21.70	20.95	21.12	35,474,440	-0.30(-1.38%)
Jan 04, 2021	20.74	21.57	20.54	21.41	47,148,120	+1.60(+8.08%)
Dec 31, 2020		19.81	19.81	19.81	18,431,082	-0.40(-1.98%)
Dec 30, 2020	19.98	20.25	19.87	20.21	18,431,082	+0.29(+1.44%)
Dec 29, 2020	19.97	20.25	19.79	19.92	16,842,334	+0.06(+0.31%)
Dec 28, 2020	20.46	20.47	19.83	19.86	18,287,784	-0.05(-0.26%)
Dec 24, 2020	19.83	20.04	19.76	19.92	5,657,176	+0.06(+0.31%)
Dec 23, 2020	19.67	20.03	19.62	19.86	13,482,892	+0.27(+1.38%)
Dec 22, 2020	20.00	20.05	19.36	19.59	22,790,360	-0.43(-2.17%)
Dec 21, 2020	20.22	20.36	19.96	20.02	23,772,184	-0.22(-1.07%)
Dec 18, 2020	20.60	20.60	20.23	20.24	17,020,972	-0.28(-1.36%)
Dec 17, 2020	20.56	20.91	20.36	20.52	23,278,980	+0.45(+2.25%)
Dec 16, 2020	20.01	20.12	19.71	20.06	19,781,282	+0.17(+0.87%)
Dec 15, 2020	19.86	20.15	19.75	19.89	18,439,002	+0.37(+1.92%)
Dec 14, 2020	19.92	20.06	19.48	19.52	16,916,580	-0.40(-2.01%)
Dec 11, 2020	20.07	20.27	19.86	19.92	16,056,722	-0.17(-0.82%)
Dec 10, 2020	20.44	20.50	19.99	20.08	20,679,848	-0.23(-1.16%)
Dec 09, 2020	20.66	20.71	20.16	20.32	23,607,594	-0.47(-2.26%)
Dec 08, 2020	20.96	20.97	20.66	20.79	15,745,731	-0.04(-0.21%)
Dec 07, 2020	20.44	21.05	20.40	20.83	21,573,124	+0.39(+1.91%)
Dec 04, 2020	20.66	20.70	20.21	20.44	19,650,408	-0.10(-0.47%)
Dec 03, 2020	21.03	21.06	20.38	20.53	21,051,120	-0.30(-1.46%)
Dec 02, 2020	20.85	20.96	20.53	20.84	20,301,118	+0.11(+0.55%)
Dec 01, 2020	20.75	20.87	20.39	20.72	30,465,110	+0.60(+2.98%)
Nov 30, 2020	19.56	20.19	19.45	20.12	28,030,526	+0.39(+1.98%)
Nov 27, 2020	19.58	19.76	19.32	19.73	19,374,678	+0.06(+0.29%)
Nov 25, 2020	19.93	20.00	19.53	19.68	42,882,592	+0.03(+0.18%)
Nov 24, 2020	19.47	20.04	19.42	19.64	50,601,412	-0.39(-1.94%)
Nov 23, 2020	20.82	20.82	19.94	20.03	42,400,804	-0.90(-4.28%)
Nov 20, 2020	20.96	21.23	20.83	20.92	19,384,018	+0.09(+0.41%)
Nov 19, 2020	20.83	21.06	20.69	20.84	21,127,838	-0.24(-1.14%)
Nov 18, 2020	21.75	21.79	21.05	21.08	33,259,018	-0.78(-3.59%)
Nov 17, 2020	22.23	22.32	21.83	21.86	21,736,220	-0.42(-1.89%)
Nov 16, 2020	22.23	22.42	21.95	22.29	20,142,704	-0.03(-0.12%)
Nov 13, 2020	22.67	22.70	22.30	22.31	13,662,161	-0.02(-0.08%)
Nov 12, 2020	22.42	22.61	22.26	22.33	14,902,512	+0.10(+0.47%)
Nov 11, 2020	22.25	22.27	21.84	22.23	24,683,082	-0.13(-0.58%)
Nov 10, 2020	23.18	23.27	22.32	22.36	26,875,208	-0.83(-3.57%)
Nov 09, 2020	23.46	23.65	22.48	23.18	55,152,024	-1.70(-6.82%)
Nov 06, 2020	25.48	25.51	24.78	24.88	15,708,068	-0.39(-1.53%)
Nov 05, 2020	24.48	25.47	24.46	25.27	33,077,164	+1.51(+6.35%)
Nov 04, 2020	23.91	24.22	23.57	23.76	17,145,188	-0.18(-0.76%)
Nov 03, 2020	23.70	24.03	23.48	23.94	16,225,285	+0.53(+2.28%)
Nov 02, 2020	23.27	23.44	22.86	23.41	17,481,948	+0.37(+1.61%)
Oct 30, 2020	22.76	23.07	22.19	23.04	17,237,858	+0.48(+2.14%)
Oct 29, 2020	22.11	22.90	22.03	22.55	17,863,318	+0.22(+0.96%)
Oct 28, 2020	22.80	22.89	22.16	22.34	25,727,954	-1.01(-4.32%)
Oct 27, 2020	22.98	23.37	22.86	23.35	12,401,366	+0.40(+1.73%)
Oct 26, 2020	22.92	23.42	22.91	22.95	11,905,524	-0.16(-0.67%)
Oct 23, 2020	23.08	23.22	22.93	23.11	11,181,128	-0.07(-0.30%)
Oct 22, 2020	23.32	23.36	22.88	23.17	15,769,776	-0.41(-1.75%)
Oct 21, 2020	23.51	23.73	23.36	23.59	12,883,580	+0.26(+1.11%)
Oct 20, 2020	23.37	23.51	23.13	23.33	16,788,938	+0.04(+0.19%)
Oct 19, 2020	23.98	24.11	23.27	23.29	14,871,126	-0.47(-1.99%)
Oct 16, 2020	24.01	24.04	23.70	23.76	10,433,058	-0.16(-0.65%)
Oct 15, 2020	24.11	24.20	23.75	23.92	12,490,261	-0.48(-1.98%)
Oct 14, 2020	24.30	24.64	24.09	24.40	12,291,831	+0.30(+1.25%)
Oct 13, 2020	23.96	24.18	23.42	24.10	14,479,035	-0.07(-0.29%)
Oct 12, 2020	24.09	24.29	23.96	24.17	11,428,196	-0.01(-0.04%)
Oct 09, 2020	23.93	24.17	23.72	24.17	16,819,788	+0.67(+2.86%)
Oct 08, 2020	23.37	23.72	23.18	23.50	15,549,498	+0.28(+1.19%)
Oct 07, 2020	23.61	23.73	23.17	23.23	21,280,622	-0.09(-0.41%)
Oct 06, 2020	24.48	24.60	23.30	23.32	21,456,844	-1.13(-4.62%)
Oct 05, 2020	24.14	24.77	24.11	24.45	12,385,034	+0.41(+1.72%)
Oct 02, 2020	24.29	24.47	23.98	24.04	11,460,073	-0.32(-1.31%)
Oct 01, 2020	24.47	24.60	24.19	24.36	12,012,626	+0.13(+0.53%)
Sep 30, 2020	24.23	24.47	23.96	24.23	17,276,296	-0.15(-0.60%)
Sep 29, 2020	24.11	24.54	24.02	24.37	14,453,399	+0.45(+1.87%)
Sep 28, 2020	24.13	24.17	23.66	23.92	14,526,229	+0.05(+0.22%)
Sep 25, 2020	23.74	24.00	23.49	23.87	10,936,181	+0.04(+0.18%)
Sep 24, 2020	23.16	23.93	23.12	23.83	23,653,498	+0.44(+1.88%)
Sep 23, 2020	24.21	24.24	23.25	23.39	27,979,806	-1.10(-4.50%)
Sep 22, 2020	24.38	24.68	24.23	24.49	16,960,742	+0.20(+0.82%)
Sep 21, 2020	24.48	24.73	23.97	24.29	20,220,366	-0.60(-2.42%)
Sep 18, 2020	25.25	25.48	24.87	24.90	31,285,134	-0.22(-0.86%)
Sep 17, 2020	25.45	25.45	24.83	25.11	30,546,682	-0.73(-2.83%)
Sep 16, 2020	26.07	26.16	25.50	25.85	24,181,746	+0.00(+0.00%)
Sep 15, 2020	26.08	26.32	25.73	25.85	14,554,595	+0.05(+0.20%)
Sep 14, 2020	25.88	26.11	25.35	25.79	18,117,824	+0.16(+0.60%)
Sep 11, 2020	26.11	26.35	25.52	25.64	14,589,967	-0.31(-1.20%)
Sep 10, 2020	26.53	26.60	25.83	25.95	18,759,014	-0.30(-1.15%)
Sep 09, 2020	25.43	26.37	25.38	26.25	23,766,398	+1.09(+4.32%)
Sep 08, 2020	24.59	25.72	24.35	25.17	20,577,846	+0.13(+0.52%)
Sep 04, 2020	24.98	25.25	24.20	25.04	24,885,058	-0.18(-0.72%)
Sep 03, 2020	25.28	25.59	24.64	25.22	20,578,524	-0.30(-1.18%)
Sep 02, 2020	25.14	25.55	24.65	25.52	19,523,244	+0.24(+0.95%)
Sep 01, 2020	26.09	26.14	24.98	25.28	19,810,378	-0.28(-1.08%)
Aug 31, 2020	25.41	25.84	25.23	25.55	16,519,105	+0.39(+1.54%)
Aug 28, 2020	25.17	25.46	25.04	25.17	22,665,800	+0.69(+2.83%)
Aug 27, 2020	25.57	25.60	24.24	24.47	27,074,320	-0.68(-2.69%)
Aug 26, 2020	24.35	25.17	24.31	25.15	20,132,212	+0.53(+2.16%)
Aug 25, 2020	24.69	24.78	24.08	24.62	20,364,242	-0.19(-0.76%)
Aug 24, 2020	25.50	25.53	24.77	24.81	19,609,290	-0.29(-1.16%)
Aug 21, 2020	25.44	25.50	24.78	25.10	19,097,244	-0.55(-2.14%)
Aug 20, 2020	24.89	25.68	24.75	25.64	25,836,368	+0.83(+3.35%)
Aug 19, 2020	25.73	25.96	24.66	24.81	37,001,864	-0.91(-3.53%)
Aug 18, 2020	26.72	26.73	25.47	25.72	45,855,128	-0.08(-0.30%)
Aug 17, 2020	25.36	25.92	25.09	25.80	62,953,748	+2.69(+11.63%)
Aug 14, 2020	23.23	23.32	22.73	23.11	14,756,504	-0.13(-0.55%)
Aug 13, 2020	22.79	23.50	22.69	23.24	17,635,080	+0.82(+3.67%)
Aug 12, 2020	23.09	23.16	22.31	22.42	25,559,782	-0.21(-0.95%)
Aug 11, 2020	23.20	23.61	22.15	22.63	42,359,664	-1.96(-7.97%)
Aug 10, 2020	25.11	25.63	24.51	24.59	18,546,242	-0.13(-0.52%)
Aug 07, 2020	24.83	25.13	24.35	24.72	17,144,798	-0.54(-2.14%)
Aug 06, 2020	25.72	25.78	24.90	25.26	17,928,824	-0.29(-1.14%)
Aug 05, 2020	26.12	26.28	25.26	25.55	27,648,650	+0.08(+0.30%)
Aug 04, 2020	24.63	25.56	24.27	25.47	29,945,748	+0.88(+3.59%)
Aug 03, 2020	24.66	24.72	24.13	24.59	13,452,688	-0.16(-0.66%)
Jul 31, 2020	24.59	24.86	24.20	24.75	23,143,796	+0.57(+2.34%)
Jul 30, 2020	23.89	24.51	23.56	24.19	18,759,040	-0.45(-1.84%)
Jul 29, 2020	25.48	25.53	24.31	24.64	30,560,346	-0.69(-2.74%)
Jul 28, 2020	25.26	25.59	25.00	25.34	19,723,432	-0.27(-1.07%)
Jul 27, 2020	25.26	25.86	25.18	25.61	32,978,156	+1.26(+5.17%)
Jul 24, 2020	24.08	24.39	24.00	24.35	15,598,772	+0.39(+1.61%)
Jul 23, 2020	24.41	24.72	23.61	23.97	20,427,616	-0.45(-1.86%)
Jul 22, 2020	24.53	24.57	24.06	24.42	15,826,260	+0.25(+1.03%)
Jul 21, 2020	24.63	24.69	24.10	24.17	20,315,532	+0.09(+0.39%)
Jul 20, 2020	23.64	24.12	23.64	24.08	17,583,056	+0.67(+2.85%)
Jul 17, 2020	23.15	23.47	22.91	23.41	14,379,749	+0.56(+2.44%)
Jul 16, 2020	22.96	23.20	22.60	22.85	13,671,718	-0.34(-1.48%)
Jul 15, 2020	23.03	23.20	22.55	23.20	16,359,263	+0.03(+0.15%)
Jul 14, 2020	22.31	23.18	22.22	23.16	14,892,440	+0.79(+3.52%)
Jul 13, 2020	23.54	23.68	22.30	22.37	18,126,186	-0.84(-3.61%)
Jul 10, 2020	23.67	23.86	23.09	23.21	13,484,110	-0.41(-1.74%)
Jul 09, 2020	23.98	24.02	23.11	23.62	15,182,584	-0.11(-0.47%)
Jul 08, 2020	23.59	23.92	23.37	23.74	20,351,666	+0.60(+2.59%)
Jul 07, 2020	22.73	23.29	22.56	23.14	14,246,034	+0.35(+1.54%)
Jul 06, 2020	22.89	23.11	22.57	22.79	13,181,745	+0.29(+1.29%)
Jul 02, 2020	22.78	23.08	22.49	22.49	14,976,881	-0.46(-2.01%)
Jul 01, 2020	23.10	23.10	22.16	22.96	18,256,192	-0.11(-0.48%)
Jun 30, 2020	22.31	23.15	22.13	23.07	17,947,128	+0.69(+3.10%)
Jun 29, 2020	22.26	22.43	22.06	22.37	12,022,026	+0.22(+1.01%)
Jun 26, 2020	21.95	22.23	21.55	22.15	14,150,263	+0.12(+0.54%)
Jun 25, 2020	22.03	22.13	21.69	22.03	11,749,761	+0.02(+0.08%)
Jun 24, 2020	21.99	22.48	21.71	22.01	23,063,712	+0.03(+0.12%)
Jun 23, 2020	22.22	22.42	21.83	21.99	18,924,976	+0.20(+0.90%)
Jun 22, 2020	21.50	22.14	21.42	21.79	20,332,284	+0.82(+3.92%)
Jun 19, 2020	20.76	21.27	20.64	20.97	22,421,586	+0.47(+2.30%)
Jun 18, 2020	20.72	20.92	20.41	20.50	14,669,859	-0.27(-1.28%)
Jun 17, 2020	20.96	21.23	20.64	20.76	10,780,051	-0.11(-0.53%)
Jun 16, 2020	20.91	21.33	20.65	20.88	19,029,506	-0.31(-1.46%)
Jun 15, 2020	20.12	21.25	19.76	21.18	18,503,968	+0.57(+2.78%)
Jun 12, 2020	21.11	21.33	20.47	20.61	17,920,498	-0.21(-0.99%)
Jun 11, 2020	21.76	22.18	20.24	20.82	36,166,436	-0.66(-3.07%)
Jun 10, 2020	21.21	21.58	20.25	21.48	25,571,422	+0.64(+3.08%)
Jun 09, 2020	20.64	20.99	20.37	20.83	25,116,762	+0.66(+3.27%)
Jun 08, 2020	19.90	20.19	19.60	20.17	18,147,792	+0.23(+1.16%)
Jun 05, 2020	19.27	19.95	18.95	19.94	32,897,730	-0.12(-0.60%)
Jun 04, 2020	20.40	20.57	19.85	20.06	25,636,792	+0.25(+1.25%)
Jun 03, 2020	19.99	20.27	19.46	19.81	27,369,616	-0.69(-3.38%)
Jun 02, 2020	21.25	21.26	20.26	20.51	18,751,956	-0.71(-3.35%)
Jun 01, 2020	20.64	21.23	20.64	21.22	19,137,350	+0.67(+3.25%)
May 29, 2020	21.11	21.16	20.52	20.55	23,753,542	+0.04(+0.21%)
May 28, 2020	21.02	21.22	20.39	20.51	22,312,504	+0.17(+0.83%)
May 27, 2020	19.94	20.41	19.61	20.34	43,524,716	-0.69(-3.28%)
May 26, 2020	22.02	22.02	20.90	21.03	35,546,876	-1.35(-6.04%)
May 22, 2020	22.62	22.92	22.30	22.38	13,255,452	+0.05(+0.23%)
May 21, 2020	22.92	22.93	21.78	22.33	25,884,960	-0.84(-3.63%)
May 20, 2020	24.05	24.11	23.15	23.17	19,152,782	-0.72(-3.02%)
May 19, 2020	23.40	24.02	23.31	23.89	20,943,466	+0.77(+3.31%)
May 18, 2020	23.88	24.00	22.89	23.13	20,333,782	-0.71(-3.00%)
May 15, 2020	23.53	23.89	23.17	23.84	22,627,918	+0.77(+3.32%)
May 14, 2020	22.19	23.26	22.19	23.08	20,453,314	+0.87(+3.91%)
May 13, 2020	22.60	22.65	21.73	22.21	15,185,962	+0.07(+0.31%)
May 12, 2020	22.39	22.69	22.05	22.14	15,413,481	+0.02(+0.08%)
May 11, 2020	23.15	23.26	22.03	22.12	22,497,522	-1.16(-5.00%)
May 08, 2020	23.33	23.71	23.16	23.29	14,983,902	+0.11(+0.48%)
May 07, 2020	22.96	23.51	22.65	23.18	19,176,106	+0.60(+2.64%)
May 06, 2020	23.75	23.88	22.46	22.58	20,040,326	-1.39(-5.78%)
May 05, 2020	23.20	24.05	22.89	23.97	19,789,552	+0.69(+2.96%)
May 04, 2020	23.21	23.54	22.91	23.28	19,373,618	+0.38(+1.67%)
May 01, 2020	21.50	23.04	21.39	22.90	23,048,240	+1.03(+4.70%)
Apr 30, 2020	22.19	22.58	21.54	21.87	20,910,790	-0.71(-3.13%)
Apr 29, 2020	22.69	22.98	22.04	22.58	24,460,920	-0.35(-1.52%)
Apr 28, 2020	22.51	23.09	22.12	22.92	20,144,738	+0.03(+0.11%)
Apr 27, 2020	23.00	23.26	22.35	22.90	17,898,782	-0.14(-0.63%)
Apr 24, 2020	23.17	23.53	22.79	23.04	32,498,796	+0.31(+1.35%)
Apr 23, 2020	22.91	24.23	22.59	22.74	36,286,916	+0.22(+0.98%)
Apr 22, 2020	21.81	22.60	21.74	22.52	24,727,520	+1.41(+6.69%)
Apr 21, 2020	20.49	21.37	20.45	21.10	20,374,774	-0.09(-0.40%)
Apr 20, 2020	20.67	21.66	20.67	21.19	21,215,060	+0.32(+1.55%)
Apr 17, 2020	19.93	20.96	19.68	20.87	33,533,256	-0.39(-1.84%)
Apr 16, 2020	20.83	21.35	20.71	21.26	22,687,488	+0.45(+2.17%)
Apr 15, 2020	20.19	20.99	19.94	20.81	23,911,774	+0.03(+0.16%)
Apr 14, 2020	20.66	21.30	20.27	20.77	39,038,352	+0.05(+0.25%)
Apr 13, 2020	19.13	21.05	18.92	20.72	38,787,092	+1.58(+8.26%)
Apr 09, 2020	17.78	19.19	17.61	19.14	37,372,024	+1.79(+10.29%)
Apr 08, 2020	17.16	17.49	16.99	17.35	13,641,052	+0.09(+0.49%)
Apr 07, 2020	17.42	17.54	16.89	17.27	19,404,406	-0.20(-1.17%)
Apr 06, 2020	17.43	17.97	17.20	17.47	20,512,702	+0.51(+3.01%)
Apr 03, 2020	16.78	17.32	16.78	16.96	16,731,170	+0.09(+0.50%)
Apr 02, 2020	16.24	17.54	16.13	16.88	29,297,876	+0.83(+5.19%)

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.