Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.28	14.32	13.84	14.20	19,380,138	+0.10(+0.70%)
Jul 28, 2022	14.36	14.42	13.96	14.10	27,190,616	+0.20(+1.43%)
Jul 27, 2022	13.72	13.97	13.56	13.91	27,872,596	+0.13(+0.92%)
Jul 26, 2022	13.54	13.80	13.54	13.78	24,759,426	+0.32(+2.41%)
Jul 25, 2022	13.83	14.00	13.36	13.45	34,503,976	-0.38(-2.74%)
Jul 22, 2022	14.12	14.35	13.70	13.83	31,943,584	-0.15(-1.10%)
Jul 21, 2022	14.01	14.22	13.88	13.99	32,678,662	+0.05(+0.32%)
Jul 20, 2022	14.43	14.48	13.92	13.94	24,340,422	-0.52(-3.62%)
Jul 19, 2022	14.29	14.51	14.18	14.47	21,059,278	+0.19(+1.33%)
Jul 18, 2022	14.40	14.52	14.28	14.28	21,324,890	+0.14(+1.02%)
Jul 15, 2022	14.31	14.33	13.90	14.13	27,370,094	-0.10(-0.70%)
Jul 14, 2022	14.35	14.39	13.78	14.23	43,170,072	-0.65(-4.37%)
Jul 13, 2022	14.69	15.28	14.59	14.88	32,114,850	+0.05(+0.30%)
Jul 12, 2022	15.30	15.33	14.78	14.84	28,772,596	-0.49(-3.18%)
Jul 11, 2022	15.35	15.58	15.26	15.32	21,373,670	-0.18(-1.16%)
Jul 08, 2022	15.58	15.76	15.37	15.50	13,743,229	-0.06(-0.41%)
Jul 07, 2022	15.63	15.88	15.44	15.57	14,426,390	+0.03(+0.17%)
Jul 06, 2022	15.72	15.80	15.14	15.54	20,606,298	-0.18(-1.15%)
Jul 05, 2022	16.22	16.39	15.42	15.72	23,946,626	-0.58(-3.54%)
Jul 01, 2022	15.78	16.41	15.64	16.30	21,872,466	+0.33(+2.09%)
Jun 30, 2022	16.50	16.55	15.92	15.96	22,720,966	-0.63(-3.81%)
Jun 29, 2022	17.02	17.10	16.49	16.60	18,020,944	-0.14(-0.86%)
Jun 28, 2022	17.23	17.28	16.73	16.74	17,629,990	-0.44(-2.57%)
Jun 27, 2022	16.99	17.20	16.88	17.18	21,361,374	+0.23(+1.38%)
Jun 24, 2022	16.68	17.01	16.43	16.95	21,651,628	+0.21(+1.24%)
Jun 23, 2022	17.52	17.70	16.59	16.74	22,978,464	-0.77(-4.38%)
Jun 22, 2022	17.69	17.94	17.46	17.51	16,213,694	-0.16(-0.92%)
Jun 21, 2022	17.66	17.92	17.64	17.67	26,623,670	+0.03(+0.15%)
Jun 17, 2022	17.94	17.97	17.43	17.64	32,366,230	-0.43(-2.40%)
Jun 16, 2022	17.65	18.22	17.34	18.08	24,812,922	+0.42(+2.40%)
Jun 15, 2022	17.97	18.02	17.19	17.65	27,475,756	+0.08(+0.46%)
Jun 14, 2022	18.12	18.19	17.41	17.57	22,069,632	-0.59(-3.23%)
Jun 13, 2022	18.43	18.58	18.08	18.16	29,687,950	-0.82(-4.33%)
Jun 10, 2022	17.96	19.10	17.79	18.98	23,602,564	+0.85(+4.68%)
Jun 09, 2022	18.68	18.71	18.13	18.13	14,755,262	-0.61(-3.27%)
Jun 08, 2022	18.63	18.91	18.55	18.74	14,922,540	+0.03(+0.14%)
Jun 07, 2022	18.40	18.73	18.39	18.72	12,481,619	+0.21(+1.12%)
Jun 06, 2022	18.79	18.83	18.39	18.51	14,355,467	-0.15(-0.82%)
Jun 03, 2022	18.72	18.89	18.60	18.66	11,125,211	-0.26(-1.38%)
Jun 02, 2022	18.67	19.02	18.65	18.92	19,985,896	+0.56(+3.05%)
Jun 01, 2022	18.59	18.73	18.25	18.36	14,204,297	-0.13(-0.68%)
May 31, 2022	18.70	18.99	18.34	18.49	19,744,696	-0.10(-0.53%)
May 27, 2022	18.79	18.84	18.43	18.59	15,340,936	-0.03(-0.15%)
May 26, 2022	18.90	19.02	18.54	18.62	21,793,484	-0.15(-0.79%)
May 25, 2022	18.58	18.84	18.53	18.77	20,121,060	-0.05(-0.28%)
May 24, 2022	18.38	18.90	18.24	18.82	25,700,404	+0.51(+2.80%)
May 23, 2022	18.66	18.74	18.13	18.31	12,329,768	-0.03(-0.14%)
May 20, 2022	18.36	18.38	18.07	18.33	22,555,006	+0.04(+0.19%)
May 19, 2022	17.78	18.47	17.78	18.30	27,427,914	+0.86(+4.91%)
May 18, 2022	18.00	18.08	17.42	17.44	23,430,588	-0.64(-3.52%)
May 17, 2022	18.36	18.39	17.98	18.08	15,756,837	-0.04(-0.24%)
May 16, 2022	18.02	18.17	17.95	18.12	15,208,900	+0.08(+0.44%)
May 13, 2022	17.84	18.29	17.76	18.04	20,212,882	+0.08(+0.44%)
May 12, 2022	18.32	18.57	17.70	17.96	27,304,050	-0.79(-4.19%)
May 11, 2022	19.00	19.33	18.66	18.75	23,539,506	-0.05(-0.28%)
May 10, 2022	19.14	19.32	18.54	18.80	23,524,722	-0.18(-0.93%)
May 09, 2022	19.31	19.55	18.91	18.98	36,098,140	-0.82(-4.15%)
May 06, 2022	19.77	19.98	19.63	19.80	15,619,492	-0.12(-0.62%)
May 05, 2022	20.68	20.68	19.67	19.92	19,418,986	-0.56(-2.72%)
May 04, 2022	20.05	20.50	19.69	20.48	20,356,268	+0.69(+3.48%)
May 03, 2022	19.68	20.03	19.60	19.79	21,618,170	+0.22(+1.13%)
May 02, 2022	19.21	19.64	19.00	19.57	29,921,992	-0.13(-0.67%)
Apr 29, 2022	20.08	20.21	19.68	19.70	20,658,664	-0.11(-0.53%)
Apr 28, 2022	19.63	19.85	19.50	19.81	18,868,180	+0.17(+0.85%)
Apr 27, 2022	19.66	19.92	19.55	19.64	18,766,446	-0.11(-0.58%)
Apr 26, 2022	20.15	20.31	19.68	19.75	23,865,928	-0.32(-1.58%)
Apr 25, 2022	20.05	20.28	19.62	20.07	36,765,472	-0.88(-4.21%)
Apr 22, 2022	20.78	21.27	20.73	20.96	24,953,976	-0.43(-2.02%)
Apr 21, 2022	22.01	22.08	21.07	21.39	29,561,882	-0.91(-4.08%)
Apr 20, 2022	22.14	22.33	21.94	22.30	21,536,796	+0.21(+0.96%)
Apr 19, 2022	22.10	22.43	21.89	22.09	18,228,010	-0.33(-1.46%)
Apr 18, 2022	22.54	22.95	22.40	22.41	17,096,176	+0.16(+0.71%)
Apr 14, 2022	22.47	22.50	21.99	22.25	21,867,266	-0.34(-1.49%)
Apr 13, 2022	22.65	22.84	22.46	22.59	14,299,480	+0.12(+0.55%)
Apr 12, 2022	22.72	22.89	22.35	22.47	16,538,970	+0.04(+0.16%)
Apr 11, 2022	22.70	22.88	22.22	22.43	16,649,831	-0.01(-0.04%)
Apr 08, 2022	21.99	22.51	21.99	22.44	17,185,796	+0.45(+2.05%)
Apr 07, 2022	21.77	22.13	21.67	21.99	25,842,182	+0.26(+1.18%)
Apr 06, 2022	21.71	21.98	21.52	21.73	16,615,086	+0.13(+0.61%)
Apr 05, 2022	22.04	22.50	21.49	21.60	20,583,294	-0.35(-1.61%)
Apr 04, 2022	22.16	22.18	21.68	21.95	14,727,543	-0.07(-0.32%)
Apr 01, 2022	21.46	22.09	21.44	22.02	17,613,292	+0.36(+1.67%)
Mar 31, 2022	21.94	22.19	21.66	21.66	13,215,145	-0.28(-1.29%)
Mar 30, 2022	21.77	22.02	21.77	21.94	15,763,392	+0.28(+1.30%)
Mar 29, 2022	20.96	21.70	20.85	21.66	24,384,180	+0.26(+1.24%)
Mar 28, 2022	21.29	21.48	21.14	21.40	21,407,278	-0.27(-1.26%)
Mar 25, 2022	21.45	21.75	21.35	21.67	19,227,766	+0.04(+0.16%)
Mar 24, 2022	21.86	22.04	21.56	21.64	20,078,666	-0.06(-0.29%)
Mar 23, 2022	21.55	21.72	21.34	21.70	19,247,396	+0.30(+1.40%)
Mar 22, 2022	21.43	21.54	21.05	21.40	18,479,506	-0.06(-0.29%)
Mar 21, 2022	21.11	21.72	21.09	21.46	24,168,068	+0.38(+1.80%)
Mar 18, 2022	21.28	21.33	20.96	21.08	41,277,972	-0.19(-0.87%)
Mar 17, 2022	21.11	21.67	21.07	21.26	25,877,216	+0.42(+1.99%)
Mar 16, 2022	20.82	21.14	20.49	20.85	27,146,868	-0.14(-0.67%)
Mar 15, 2022	20.14	21.23	20.14	20.99	29,698,192	+0.11(+0.55%)
Mar 14, 2022	20.97	21.20	20.65	20.88	26,188,844	-0.63(-2.92%)
Mar 11, 2022	20.95	21.70	20.73	21.50	22,535,718	-0.12(-0.57%)
Mar 10, 2022	21.57		21.43	21.63	30,645,788	+0.14(+0.66%)
Mar 09, 2022	20.95	21.75	20.66	21.49	44,328,724	-0.91(-4.06%)
Mar 08, 2022	22.16	23.02	21.62	22.40	76,096,312	+0.44(+2.01%)
Mar 07, 2022	21.52	22.06	21.14	21.95	44,289,952	+0.58(+2.73%)
Mar 04, 2022	20.95	21.62	20.81	21.37	40,651,920	+0.56(+2.67%)
Mar 03, 2022	20.42	20.93	20.42	20.81	27,063,166	+0.37(+1.81%)
Mar 02, 2022	20.16	20.63	20.01	20.44	26,367,060	-0.27(-1.32%)
Mar 01, 2022	20.09	20.75	20.07	20.72	36,305,900	+0.79(+3.94%)
Feb 28, 2022	20.20	20.23	19.72	19.93	27,014,646	+0.01(+0.04%)
Feb 25, 2022	19.57	19.98	19.62	19.92	25,481,062	+0.22(+1.11%)
Feb 24, 2022	20.50	20.62	19.31	19.70	61,066,368	-0.25(-1.27%)
Feb 23, 2022	19.84	20.27	19.84	19.96	27,208,208	+0.05(+0.26%)
Feb 22, 2022	20.25	20.49	19.72	19.91	34,097,184	-0.32(-1.60%)
Feb 18, 2022				20.23	0	-0.08(-0.39%)
Feb 17, 2022	19.70	20.52	19.59	20.31	53,394,128	+0.87(+4.50%)
Feb 16, 2022	18.48	19.63	18.47	19.43	47,692,192	+1.36(+7.50%)
Feb 15, 2022	17.91	18.13	17.74	18.08	25,498,570	-0.36(-1.94%)
Feb 14, 2022	18.12	18.53	18.10	18.44	43,464,632	+0.36(+1.98%)
Feb 11, 2022	16.92	18.24	16.86	18.08	36,768,900	+1.21(+7.15%)
Feb 10, 2022	17.19	17.37	16.82	16.87	17,713,646	-0.38(-2.18%)
Feb 09, 2022	17.39	17.46	17.22	17.25	13,044,454	-0.08(-0.45%)
Feb 08, 2022	17.15	17.33	17.08	17.33	15,704,686	+0.21(+1.23%)
Feb 07, 2022	16.91	17.19	16.78	17.12	15,106,787	+0.34(+2.03%)
Feb 04, 2022	16.60	16.95	16.57	16.78	16,194,806	+0.11(+0.68%)
Feb 03, 2022	16.76	16.87		16.66	13,991,351	-0.14(-0.83%)
Feb 02, 2022	16.65	17.05	16.50	16.80	19,061,880	+0.11(+0.68%)
Feb 01, 2022	16.74	16.86	16.50	16.69	16,404,232	-0.05(-0.31%)
Jan 31, 2022	16.36	16.77		16.74	20,957,170	+0.52(+3.18%)
Jan 28, 2022	16.18	16.24	15.96	16.23	21,845,962	-0.13(-0.80%)
Jan 27, 2022	16.39	16.74	16.31	16.36	23,509,714	-0.28(-1.68%)
Jan 26, 2022	16.92	17.24	16.54	16.64	27,768,006	-0.40(-2.36%)
Jan 25, 2022	16.79	17.12	16.73	17.04	19,263,058	+0.11(+0.62%)
Jan 24, 2022	16.82	16.97	16.44	16.93	27,380,006	+0.03(+0.15%)
Jan 21, 2022	17.49	17.54	16.84	16.91	24,838,986	-0.50(-2.86%)
Jan 20, 2022	17.61	17.75	17.39	17.41	23,338,684	-0.23(-1.29%)
Jan 19, 2022	16.44	17.69	16.40	17.63	41,328,868	+1.41(+8.67%)
Jan 18, 2022	16.23	16.47	16.15	16.23	15,081,784	-0.10(-0.64%)
Jan 14, 2022				16.33	0	-0.13(-0.80%)
Jan 13, 2022	16.73	16.86	16.45	16.46	13,641,809	-0.32(-1.93%)
Jan 12, 2022	16.54	16.82	16.42	16.78	22,441,426	+0.30(+1.80%)
Jan 11, 2022	16.32	16.50	16.18	16.49	15,737,760	+0.21(+1.29%)
Jan 10, 2022	15.79	16.29	15.77	16.28	22,553,470	+0.45(+2.87%)
Jan 07, 2022	15.81	15.93	15.67	15.82	14,627,865	+0.07(+0.44%)
Jan 06, 2022	15.98	16.01	15.73	15.75	24,088,542	-0.48(-2.96%)
Jan 05, 2022	16.56	16.70	16.21	16.23	23,163,786	-0.14(-0.85%)
Jan 04, 2022	16.26	16.53	16.22	16.37	16,231,151	+0.17(+1.02%)
Jan 03, 2022	16.42	16.43	16.19	16.21	14,867,060	-0.40(-2.42%)
Dec 31, 2021	16.59	16.68	16.42	16.61	16,339,746	+0.16(+0.96%)
Dec 30, 2021	16.09	16.51	16.08	16.45	15,510,138	+0.37(+2.28%)
Dec 29, 2021	15.95	16.31	15.92	16.09	19,778,220	+0.03(+0.16%)
Dec 28, 2021	16.13	16.32	16.01	16.06	11,793,920	-0.03(-0.22%)
Dec 27, 2021	16.17	16.24	15.97	16.09	13,430,190	-0.14(-0.86%)
Dec 23, 2021	16.11	16.34	16.07	16.23	13,914,351	+0.04(+0.22%)
Dec 22, 2021	16.12	16.22	15.88	16.20	17,279,852	+0.12(+0.76%)
Dec 21, 2021	16.10	16.18	15.90	16.08	15,906,213	+0.05(+0.33%)
Dec 20, 2021	16.06	16.12	15.81	16.02	20,225,154	-0.05(-0.33%)
Dec 17, 2021	16.23	16.48	16.06	16.08	35,269,728	-0.04(-0.27%)
Dec 16, 2021	15.65	16.15	15.64	16.12	28,044,548	+0.69(+4.48%)
Dec 15, 2021	15.56	15.59	15.10	15.43	30,829,228	-0.18(-1.18%)
Dec 14, 2021	15.47	15.75	15.44	15.61	17,204,316	-0.10(-0.61%)
Dec 13, 2021	15.74	15.87	15.60	15.71	21,543,710	+0.02(+0.11%)
Dec 10, 2021	15.95	15.96	15.67	15.69	17,862,628	-0.19(-1.21%)
Dec 09, 2021	16.02	16.08	15.76	15.88	17,816,754	-0.38(-2.31%)
Dec 08, 2021	16.16	16.31	16.04	16.26	11,736,045	+0.04(+0.22%)
Dec 07, 2021	16.18	16.38	16.09	16.23	18,581,308	+0.06(+0.38%)
Dec 06, 2021	15.83	16.21	15.76	16.16	20,153,536	+0.24(+1.48%)
Dec 03, 2021	15.91	15.96	15.59	15.93	25,197,068	+0.03(+0.22%)
Dec 02, 2021	16.05	16.08	15.68	15.89	26,633,242	-0.18(-1.14%)
Dec 01, 2021	16.69	16.99	16.07	16.08	23,509,280	-0.52(-3.16%)
Nov 30, 2021	16.92	17.27	16.54	16.60	24,107,054	-0.14(-0.84%)
Nov 29, 2021	16.65	16.78	16.50	16.74	20,418,338	-0.02(-0.13%)
Nov 26, 2021	17.13	17.15	16.62	16.76	16,153,566	-0.01(-0.05%)
Nov 24, 2021	16.63	16.89	16.63	16.77	16,034,579	-0.03(-0.21%)
Nov 23, 2021	16.87	17.01	16.70	16.81	15,695,426	-0.31(-1.82%)
Nov 22, 2021	17.14	17.32	16.89	17.12	22,175,130	-0.40(-2.27%)
Nov 19, 2021	17.69	17.91	17.43	17.52	20,653,082	-0.27(-1.51%)
Nov 18, 2021	18.08	17.78	17.72	17.78	17,260,226	-0.37(-2.05%)
Nov 17, 2021	17.99	18.33	17.93	18.16	21,563,228	+0.34(+1.89%)
Nov 16, 2021	18.03	18.21	17.75	17.82	21,142,666	-0.26(-1.44%)
Nov 15, 2021	17.95	18.13	17.82	18.08	17,965,098	+0.13(+0.72%)
Nov 12, 2021	17.73	18.12	17.64	17.95	17,928,072	+0.09(+0.48%)
Nov 11, 2021	18.03	18.09	17.78	17.86	27,260,860	+0.13(+0.73%)
Nov 10, 2021	17.52			17.73	36,666,756	+0.76(+4.48%)
Nov 09, 2021	16.88	16.99	16.67	16.97	16,304,551	+0.12(+0.72%)
Nov 08, 2021	17.09	17.12	16.72	16.85	19,866,904	-0.10(-0.61%)
Nov 05, 2021	16.37	16.95	16.27	16.95	24,377,318	+0.74(+4.53%)
Nov 04, 2021	16.31	16.55	16.09	16.22	23,214,326	+0.11(+0.70%)
Nov 03, 2021	15.74	16.23	15.73	16.11	22,210,896	+0.13(+0.81%)
Nov 02, 2021	15.99	15.99	15.79	15.98	17,092,126	-0.01(-0.05%)
Nov 01, 2021	15.89	16.18	15.91	15.98	18,625,422	+0.10(+0.60%)
Oct 29, 2021	16.11	16.19	15.89	15.89	26,322,604	-0.49(-3.01%)
Oct 28, 2021	16.80	16.84	16.35	16.38	24,351,910	-0.39(-2.32%)
Oct 27, 2021	16.75	16.89	16.69	16.77	12,370,535	-0.03(-0.21%)
Oct 26, 2021	16.83			16.81	13,932,641	-0.10(-0.61%)
Oct 25, 2021	17.09	17.10	16.88	16.91	14,481,993	+0.06(+0.36%)
Oct 22, 2021	17.03	17.34	16.80	16.85	22,938,796	+0.10(+0.57%)
Oct 21, 2021	16.71	16.81	16.62	16.75	11,463,050	-0.04(-0.26%)
Oct 20, 2021	16.81	17.01	16.71	16.80	15,460,743	+0.10(+0.57%)
Oct 19, 2021	16.81	16.86	16.49	16.70	14,744,571	+0.21(+1.26%)
Oct 18, 2021	16.50	16.64	16.35	16.49	13,167,296	-0.05(-0.31%)
Oct 15, 2021	16.58	16.65	16.26	16.55	20,564,878	-0.38(-2.25%)
Oct 14, 2021	16.86	17.07	16.78	16.93	22,948,208	+0.29(+1.77%)
Oct 13, 2021	16.36	16.80	16.33	16.63	27,561,070	+0.49(+3.05%)
Oct 12, 2021	15.99	16.29	15.84	16.14	17,820,524	+0.19(+1.19%)
Oct 11, 2021	16.10	16.20	15.87	15.95	10,741,654	-0.07(-0.43%)
Oct 08, 2021	16.46	16.49	16.01	16.02	18,578,376	-0.06(-0.38%)
Oct 07, 2021	15.87	16.11	15.86	16.08	18,795,902	+0.12(+0.76%)
Oct 06, 2021	15.62	15.97	15.58	15.96	16,007,017	+0.26(+1.65%)
Oct 05, 2021	15.70	15.73	15.40	15.70	20,495,978	-0.07(-0.44%)
Oct 04, 2021	15.56	15.92	15.53	15.77	20,615,944	+0.21(+1.33%)
Oct 01, 2021	15.64	15.64	15.34	15.56	23,863,152	-0.05(-0.33%)
Sep 30, 2021	15.30	15.76	15.27	15.61	25,840,736	+0.41(+2.67%)
Sep 29, 2021	15.60	15.70	15.19	15.21	27,235,610	-0.45(-2.87%)
Sep 28, 2021	15.40	15.67	15.20	15.66	30,798,780	+0.13(+0.84%)
Sep 27, 2021	15.62	15.79	15.47	15.53	23,966,164	-0.07(-0.44%)
Sep 24, 2021	15.65	15.80	15.59	15.59	15,459,092	-0.17(-1.10%)
Sep 23, 2021	15.83	15.90	15.65	15.77	22,803,380	-0.19(-1.19%)
Sep 22, 2021	16.04	16.27	15.92	15.96	19,715,026	-0.03(-0.22%)
Sep 21, 2021	16.26	16.30	15.98	15.99	21,096,286	-0.14(-0.86%)
Sep 20, 2021	15.77	16.13	15.65	16.13	26,695,568	+0.25(+1.58%)
Sep 17, 2021	15.98	15.99	15.79	15.88	26,957,186	-0.13(-0.81%)
Sep 16, 2021	16.42	16.42	15.91	16.01	46,742,228	-0.74(-4.39%)
Sep 15, 2021	16.85	17.01	16.72	16.75	17,374,952	-0.12(-0.72%)
Sep 14, 2021	16.98	17.14	16.82	16.87	18,633,038	+0.03(+0.15%)
Sep 13, 2021	16.77	17.03	16.63	16.84	18,353,944	+0.10(+0.62%)
Sep 10, 2021	17.03	17.09	16.74	16.74	16,948,568	-0.29(-1.73%)
Sep 09, 2021	17.31	17.31	16.97	17.03	18,658,218	-0.15(-0.86%)
Sep 08, 2021	17.14	17.28	16.96	17.18	22,899,290	+0.01(+0.05%)
Sep 07, 2021	17.43	17.44	17.07	17.17	23,261,690	-0.39(-2.22%)
Sep 03, 2021	17.45	17.74	17.34	17.56	23,401,946	+0.37(+2.16%)
Sep 02, 2021	17.15	17.21	17.03	17.19	15,260,088	+0.05(+0.30%)
Sep 01, 2021	17.47	17.49	17.13	17.13	15,812,314	-0.22(-1.30%)
Aug 31, 2021	17.20	17.39	17.15	17.36	13,870,041	+0.22(+1.31%)
Aug 30, 2021	17.51	17.52	17.06	17.13	15,081,910	-0.20(-1.13%)
Aug 27, 2021	16.89	17.42	16.82	17.33	16,791,916	+0.44(+2.58%)
Aug 26, 2021	16.81	17.01	16.78	16.89	11,515,485	-0.10(-0.60%)
Aug 25, 2021	17.08	17.10	16.86	17.00	12,875,002	-0.23(-1.34%)
Aug 24, 2021	17.35	17.36	17.11	17.23	14,280,624	-0.03(-0.15%)
Aug 23, 2021	16.77	17.35	16.54	17.25	25,747,732	+0.79(+4.78%)
Aug 20, 2021	16.28	16.61	16.08	16.47	14,807,396	+0.09(+0.52%)
Aug 19, 2021	16.59	16.66	16.32	16.38	22,903,188	-0.28(-1.70%)
Aug 18, 2021	17.15	17.15	16.60	16.66	24,939,250	-0.44(-2.55%)
Aug 17, 2021	17.24	17.33	16.97	17.10	18,135,898	-0.19(-1.09%)
Aug 16, 2021	17.22	17.43	17.16	17.29	17,985,910	-0.07(-0.39%)
Aug 13, 2021	17.38	17.55	17.24	17.36	15,317,168	+0.19(+1.10%)
Aug 12, 2021	17.30	17.32	17.01	17.17	14,326,369	-0.22(-1.28%)
Aug 11, 2021	17.18	17.55	17.15	17.39	17,661,846	+0.40(+2.37%)
Aug 10, 2021	17.54	17.61	16.99	16.99	31,974,750	-0.62(-3.50%)
Aug 09, 2021	17.54	17.84	17.47	17.60	28,549,982	-0.21(-1.15%)
Aug 06, 2021	17.77	17.98	17.42	17.81	34,720,400	-0.39(-2.16%)
Aug 05, 2021	18.55	18.55	18.16	18.20	13,493,484	-0.33(-1.80%)
Aug 04, 2021	18.85	19.09	18.51	18.54	19,606,724	-0.06(-0.32%)
Aug 03, 2021	18.45	18.64	18.44	18.60	12,543,459	+0.13(+0.70%)

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.