Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	15.18	15.64	15.15	15.49	26,044,738	+0.40(+2.67%)
Sep 29, 2021	15.48	15.58	15.07	15.09	27,450,622	-0.45(-2.87%)
Sep 28, 2021	15.28	15.55	15.08	15.53	31,041,922	+0.13(+0.84%)
Sep 27, 2021	15.50	15.67	15.34	15.40	24,155,366	-0.07(-0.44%)
Sep 24, 2021	15.52	15.68	15.47	15.47	15,581,135	-0.17(-1.10%)
Sep 23, 2021	15.70	15.77	15.52	15.64	22,983,402	-0.19(-1.19%)
Sep 22, 2021	15.92	16.14	15.79	15.83	19,870,668	-0.03(-0.22%)
Sep 21, 2021	16.13	16.18	15.86	15.87	21,262,832	-0.14(-0.86%)
Sep 20, 2021	15.64	16.00	15.53	16.00	26,906,318	+0.25(+1.58%)
Sep 17, 2021	15.86	15.87	15.67	15.76	27,170,002	-0.13(-0.81%)
Sep 16, 2021	16.29	16.29	15.79	15.88	47,111,236	-0.73(-4.39%)
Sep 15, 2021	16.72	16.88	16.59	16.61	17,512,118	-0.12(-0.72%)
Sep 14, 2021	16.85	17.01	16.69	16.73	18,780,138	+0.03(+0.15%)
Sep 13, 2021	16.64	16.90	16.50	16.71	18,498,840	+0.10(+0.62%)
Sep 10, 2021	16.90	16.96	16.61	16.61	17,082,370	-0.29(-1.73%)
Sep 09, 2021	17.17	17.17	16.84	16.90	18,805,516	-0.15(-0.86%)
Sep 08, 2021	17.01	17.15	16.83	17.04	23,080,070	+0.01(+0.05%)
Sep 07, 2021	17.29	17.30	16.93	17.03	23,445,332	-0.39(-2.22%)
Sep 03, 2021	17.32	17.60	17.21	17.42	23,586,694	+0.37(+2.16%)
Sep 02, 2021	17.02	17.08	16.89	17.05	15,380,560	+0.05(+0.30%)
Sep 01, 2021	17.34	17.35	16.99	17.00	15,937,145	-0.22(-1.30%)
Aug 31, 2021	17.07	17.26	17.02	17.22	13,979,538	+0.22(+1.31%)
Aug 30, 2021	17.37	17.38	16.92	17.00	15,200,975	-0.19(-1.13%)
Aug 27, 2021	16.75	17.28	16.68	17.19	16,924,482	+0.43(+2.59%)
Aug 26, 2021	16.68	16.88	16.65	16.76	11,606,395	-0.10(-0.60%)
Aug 25, 2021	16.95	16.97	16.73	16.86	12,976,645	-0.23(-1.34%)
Aug 24, 2021	17.21	17.22	16.97	17.09	14,393,364	-0.03(-0.15%)
Aug 23, 2021	16.63	17.21	16.41	17.12	25,951,000	+0.78(+4.78%)
Aug 20, 2021	16.15	16.48	15.95	16.34	14,924,295	+0.09(+0.52%)
Aug 19, 2021	16.46	16.53	16.19	16.25	23,084,000	-0.28(-1.70%)
Aug 18, 2021	17.02	17.02	16.47	16.53	25,136,136	-0.43(-2.55%)
Aug 17, 2021	17.11	17.19	16.84	16.97	18,279,074	-0.19(-1.09%)
Aug 16, 2021	17.08	17.30	17.02	17.15	18,127,902	-0.07(-0.39%)
Aug 13, 2021	17.25	17.41	17.10	17.22	15,438,091	+0.19(+1.10%)
Aug 12, 2021	17.17	17.19	16.88	17.03	14,439,471	-0.22(-1.28%)
Aug 11, 2021	17.05	17.42	17.02	17.25	17,801,280	+0.40(+2.37%)
Aug 10, 2021	17.40	17.48	16.85	16.85	32,227,178	-0.61(-3.50%)
Aug 09, 2021	17.41	17.70	17.33	17.47	28,775,374	-0.20(-1.15%)
Aug 06, 2021	17.63	17.84	17.29	17.67	34,994,504	-0.39(-2.16%)
Aug 05, 2021	18.40	18.40	18.02	18.06	13,600,010	-0.33(-1.80%)
Aug 04, 2021	18.70	18.94	18.37	18.39	19,761,512	-0.06(-0.32%)
Aug 03, 2021	18.31	18.49	18.29	18.45	12,642,485	+0.13(+0.70%)
Aug 02, 2021	18.50	18.51	18.19	18.32	14,391,120	-0.17(-0.92%)
Jul 30, 2021	18.43	18.68	18.34	18.49	11,987,669	-0.03(-0.18%)
Jul 29, 2021	18.47	18.68	18.34	18.53	19,306,306	+0.40(+2.20%)
Jul 28, 2021	17.81	18.15	17.76	18.13	14,067,751	+0.30(+1.67%)
Jul 27, 2021	17.72	17.89	17.57	17.83	12,353,040	+0.14(+0.82%)
Jul 26, 2021	17.55	17.88	17.48	17.69	12,099,480	+0.16(+0.92%)
Jul 23, 2021	17.54	17.65	17.36	17.53	12,134,281	-0.09(-0.53%)
Jul 22, 2021	17.65	17.73	17.43	17.62	11,973,691	-0.14(-0.77%)
Jul 21, 2021	17.48	17.85	17.44	17.76	14,182,598	+0.15(+0.87%)
Jul 20, 2021	17.56	17.89	17.45	17.60	19,112,448	+0.15(+0.88%)
Jul 19, 2021	17.53	17.71	17.22	17.45	23,703,652	-0.27(-1.53%)
Jul 16, 2021	17.98	18.02	17.59	17.72	20,503,032	-0.35(-1.93%)
Jul 15, 2021	18.10	18.14	17.80	18.07	15,118,895	-0.05(-0.28%)
Jul 14, 2021	18.38	18.39	18.01	18.12	15,495,178	+0.16(+0.90%)
Jul 13, 2021	17.77	18.29	17.76	17.96	17,486,050	+0.26(+1.49%)
Jul 12, 2021	17.84	18.07	17.64	17.70	12,386,847	-0.25(-1.42%)
Jul 09, 2021	17.67	18.02	17.64	17.95	12,541,484	+0.35(+1.98%)
Jul 08, 2021	18.02	18.09	17.48	17.60	17,010,430	-0.40(-2.22%)
Jul 07, 2021	18.19	18.19	17.87	18.00	10,964,674	-0.08(-0.47%)
Jul 06, 2021	17.93	18.15	17.82	18.09	23,786,158	+0.42(+2.40%)
Jul 02, 2021	17.69	17.81	17.49	17.66	12,623,182	+0.18(+1.02%)
Jul 01, 2021	17.78	17.79	17.42	17.48	15,275,339	-0.08(-0.48%)
Jun 30, 2021	17.59	17.68	17.38	17.57	12,409,235	+0.13(+0.73%)
Jun 29, 2021	17.35	17.57	17.24	17.44	14,621,396	-0.14(-0.82%)
Jun 28, 2021	17.77	17.88	17.45	17.59	14,202,764	-0.16(-0.91%)
Jun 25, 2021	18.00	18.04	17.70	17.75	13,265,673	-0.07(-0.38%)
Jun 24, 2021	17.89	17.98	17.77	17.81	12,409,173	+0.01(+0.05%)
Jun 23, 2021	18.10	18.13	17.79	17.81	12,151,107	-0.10(-0.57%)
Jun 22, 2021	17.90	18.08	17.82	17.91	15,209,902	-0.06(-0.33%)
Jun 21, 2021	17.79	18.07	17.67	17.97	18,510,708	+0.34(+1.93%)
Jun 18, 2021	17.94	18.03	17.62	17.63	35,583,408	-0.24(-1.33%)
Jun 17, 2021	18.51	18.59	17.84	17.87	43,624,736	-1.21(-6.33%)
Jun 16, 2021	19.39	19.66	19.06	19.07	25,158,578	-0.29(-1.49%)
Jun 15, 2021	19.68	19.68	19.34	19.36	13,130,728	-0.31(-1.56%)
Jun 14, 2021	19.44	19.76	19.28	19.67	15,436,863	-0.07(-0.34%)
Jun 11, 2021	20.06	20.10	19.73	19.73	12,893,545	-0.41(-2.02%)
Jun 10, 2021	19.56	20.16	19.48	20.14	15,505,708	+0.59(+3.04%)
Jun 09, 2021	19.62	19.82	19.55	19.55	12,286,845	-0.09(-0.48%)
Jun 08, 2021	19.84	19.98	19.64	19.64	12,554,003	-0.25(-1.24%)
Jun 07, 2021	19.81	19.96	19.68	19.89	12,888,099	-0.04(-0.21%)
Jun 04, 2021	19.81	20.11	19.75	19.93	15,793,105	+0.21(+1.08%)
Jun 03, 2021	20.02	20.05	19.65	19.72	24,903,350	-0.82(-3.97%)
Jun 02, 2021	20.63	20.70	20.51	20.53	11,292,091	-0.08(-0.37%)
Jun 01, 2021	20.50	20.64	20.21	20.61	20,650,842	+0.15(+0.75%)
May 28, 2021	20.01	20.52	19.95	20.46	23,992,480	+0.19(+0.92%)
May 27, 2021	20.74	20.75	20.16	20.27	24,530,994	-0.44(-2.14%)
May 26, 2021	20.91	21.02	20.65	20.71	18,046,820	+0.00(+0.00%)
May 25, 2021	20.78	20.81	20.42	20.71	22,961,276	-0.08(-0.41%)
May 24, 2021	20.89	20.97	20.68	20.80	10,853,523	-0.02(-0.08%)
May 21, 2021	21.07	21.11	20.64	20.81	17,198,268	-0.09(-0.44%)
May 20, 2021	20.68	21.07	20.60	20.91	16,194,504	+0.19(+0.89%)
May 19, 2021	20.95	21.38	20.58	20.72	27,907,578	-0.44(-2.07%)
May 18, 2021	21.26	21.26	20.74	21.16	22,571,384	-0.13(-0.63%)
May 17, 2021	20.46	21.31	20.22	21.29	35,823,564	+1.05(+5.20%)
May 14, 2021	20.07	20.29	19.97	20.24	11,739,226	+0.37(+1.87%)
May 13, 2021	19.72	19.99	19.50	19.87	13,683,749	+0.04(+0.21%)
May 12, 2021	20.18	20.38	19.75	19.83	17,012,012	-0.35(-1.75%)
May 11, 2021	19.79	20.25	19.71	20.18	16,540,060	+0.02(+0.08%)
May 10, 2021	20.42	20.59	20.15	20.16	23,129,594	+0.01(+0.04%)
May 07, 2021	20.19	20.35	19.88	20.16	28,753,212	+0.31(+1.57%)
May 06, 2021	19.03	19.88	19.02	19.84	40,919,088	+1.10(+5.84%)
May 05, 2021	18.78	18.85	18.48	18.75	15,891,690	+0.20(+1.09%)
May 04, 2021	18.64	19.00	18.34	18.55	19,992,712	-0.19(-0.99%)
May 03, 2021	18.18	18.82	18.13	18.73	20,670,404	+0.83(+4.61%)
Apr 30, 2021	17.93	18.13	17.82	17.91	16,215,201	-0.08(-0.47%)
Apr 29, 2021	18.29	18.33	17.79	17.99	24,796,854	-0.35(-1.88%)
Apr 28, 2021	18.12	18.46	17.97	18.34	20,291,824	+0.10(+0.55%)
Apr 27, 2021	18.67	18.67	18.19	18.24	18,675,794	-0.44(-2.35%)
Apr 26, 2021	18.72	18.79	18.55	18.67	10,610,102	-0.04(-0.22%)
Apr 23, 2021	19.01	19.07	18.67	18.72	13,761,085	-0.17(-0.89%)
Apr 22, 2021	18.99	19.01	18.73	18.88	17,211,716	-0.28(-1.45%)
Apr 21, 2021	18.94	19.26	18.90	19.16	15,979,739	+0.29(+1.52%)
Apr 20, 2021	18.57	18.92	18.52	18.88	18,458,342	+0.24(+1.31%)
Apr 19, 2021	18.77	18.88	18.56	18.63	16,370,534	-0.10(-0.54%)
Apr 16, 2021	18.86	18.90	18.56	18.73	26,583,364	+0.21(+1.14%)
Apr 15, 2021	18.02	18.71	17.99	18.52	27,229,316	+0.73(+4.12%)
Apr 14, 2021	17.80	17.91	17.70	17.79	16,573,491	+0.01(+0.05%)
Apr 13, 2021	17.82	18.09	17.67	17.78	24,992,490	+0.09(+0.52%)
Apr 12, 2021	17.81	17.83	17.57	17.69	18,802,744	-0.19(-1.04%)
Apr 09, 2021	17.70	17.92	17.60	17.87	16,678,136	+0.04(+0.24%)
Apr 08, 2021	17.67	17.83	17.60	17.83	22,773,458	+0.41(+2.37%)
Apr 07, 2021	17.62	17.65	17.35	17.42	15,421,951	-0.18(-1.01%)
Apr 06, 2021	17.59	17.82	17.43	17.59	21,867,440	+0.21(+1.21%)
Apr 05, 2021	17.55	17.60	17.15	17.38	22,985,346	+0.22(+1.28%)
Apr 01, 2021	16.94	17.20	16.80	17.17	15,475,406	+0.48(+2.88%)
Mar 31, 2021	16.56	16.92	16.42	16.68	16,803,154	+0.24(+1.49%)
Mar 30, 2021	16.59	16.64	16.38	16.44	17,670,760	-0.55(-3.22%)
Mar 29, 2021	16.79	17.02	16.48	16.99	20,758,476	+0.13(+0.80%)
Mar 26, 2021	16.52	16.85	16.52	16.85	24,869,400	+0.23(+1.37%)
Mar 25, 2021	16.89	16.93	16.44	16.63	27,394,670	-0.36(-2.13%)
Mar 24, 2021	17.06	17.09	16.82	16.99	19,968,740	-0.07(-0.40%)
Mar 23, 2021	17.33	17.33	16.87	17.06	20,884,784	-0.32(-1.84%)
Mar 22, 2021	17.48	17.59	17.35	17.38	14,657,824	-0.29(-1.62%)
Mar 19, 2021	17.65	17.69	17.43	17.66	28,981,942	+0.08(+0.48%)
Mar 18, 2021	17.54	17.81	17.45	17.58	15,587,081	-0.23(-1.28%)
Mar 17, 2021	17.35	17.98	17.18	17.81	23,921,508	+0.35(+2.03%)
Mar 16, 2021	17.56	17.58	17.28	17.45	14,376,824	-0.05(-0.29%)
Mar 15, 2021	17.24	17.58	17.12	17.50	19,182,136	+0.38(+2.21%)
Mar 12, 2021	16.84	17.21	16.70	17.12	15,120,817	+0.01(+0.05%)
Mar 11, 2021	17.08	17.22	16.86	17.11	17,139,304	+0.16(+0.94%)
Mar 10, 2021	16.93	17.13	16.68	16.95	19,712,878	+0.11(+0.65%)
Mar 09, 2021	16.92	17.21	16.73	16.84	22,985,016	+0.41(+2.51%)
Mar 08, 2021	16.71	16.74	16.27	16.43	17,038,986	-0.29(-1.71%)
Mar 05, 2021	16.52	16.74	16.19	16.72	24,758,442	+0.25(+1.54%)
Mar 04, 2021	16.43	16.85	16.25	16.47	33,687,700	+0.03(+0.21%)
Mar 03, 2021	16.36	16.49	16.02	16.43	25,317,772	-0.30(-1.81%)
Mar 02, 2021	16.17	16.84	16.14	16.74	30,491,096	+0.75(+4.69%)
Mar 01, 2021	16.01	16.22	15.84	15.99	28,566,818	+0.25(+1.61%)
Feb 26, 2021	16.20	16.25	15.71	15.73	38,978,548	-0.49(-2.99%)
Feb 25, 2021	16.55	16.84	16.14	16.22	30,918,238	-0.54(-3.23%)
Feb 24, 2021	16.65	16.86	16.45	16.76	21,331,306	-0.05(-0.30%)
Feb 23, 2021	17.11	17.15	16.50	16.81	27,418,120	-0.31(-1.80%)
Feb 22, 2021	16.61	17.18	16.56	17.12	34,569,540	+0.63(+3.79%)
Feb 19, 2021	16.98	17.04	16.42	16.49	45,647,552	-0.45(-2.66%)
Feb 18, 2021	17.40	17.50	16.86	16.94	35,209,824	-0.43(-2.45%)
Feb 17, 2021	17.77	17.77	17.18	17.37	43,973,944	-0.73(-4.01%)
Feb 16, 2021	18.34	18.44	18.05	18.09	22,375,398	-0.38(-2.03%)
Feb 12, 2021	18.40	18.59	18.10	18.47	17,477,062	-0.03(-0.18%)
Feb 11, 2021	18.80	18.82	18.44	18.50	15,200,649	-0.27(-1.42%)
Feb 10, 2021	18.83	18.93	18.62	18.77	12,894,515	+0.07(+0.36%)
Feb 09, 2021	18.78	18.79	18.56	18.70	15,427,590	-0.02(-0.13%)
Feb 08, 2021	18.87	18.91	18.67	18.73	13,935,004	+0.11(+0.58%)
Feb 05, 2021	18.43	18.66	18.23	18.62	20,862,524	+0.28(+1.55%)
Feb 04, 2021	18.27	18.39	17.91	18.34	21,172,950	-0.29(-1.57%)
Feb 03, 2021	18.61	18.74	18.49	18.63	13,216,510	+0.00(+0.00%)
Feb 02, 2021	18.46	18.78	18.29	18.63	18,409,692	-0.17(-0.89%)
Feb 01, 2021	19.12	19.15	18.46	18.79	30,061,132	+0.14(+0.76%)
Jan 29, 2021	19.09	19.24	18.55	18.65	30,478,512	+0.01(+0.05%)
Jan 28, 2021	18.71	18.80	18.42	18.64	27,779,852	+0.31(+1.68%)
Jan 27, 2021	19.25	19.27	18.24	18.34	39,049,748	-1.08(-5.54%)
Jan 26, 2021	19.55	19.64	19.38	19.41	13,947,707	-0.13(-0.68%)
Jan 25, 2021	19.68	19.81	19.34	19.55	18,517,134	-0.02(-0.13%)
Jan 22, 2021	19.33	19.76	19.11	19.57	15,736,300	-0.18(-0.89%)
Jan 21, 2021	19.88	19.90	19.52	19.75	16,878,978	-0.13(-0.63%)
Jan 20, 2021	19.79	19.98	19.66	19.87	20,513,212	+0.37(+1.88%)
Jan 19, 2021	19.45	19.58	19.27	19.50	19,851,234	+0.21(+1.08%)
Jan 15, 2021	19.66	19.78	19.27	19.29	19,560,220	-0.45(-2.28%)
Jan 14, 2021	19.65	19.94	19.63	19.75	18,110,570	+0.07(+0.34%)
Jan 13, 2021	19.68	19.93	19.59	19.68	20,688,516	+0.05(+0.25%)
Jan 12, 2021	19.67	19.74	19.34	19.63	27,021,156	+0.02(+0.09%)
Jan 11, 2021	19.62	19.83	19.55	19.61	25,861,092	-0.38(-1.88%)
Jan 08, 2021	20.20	20.32	19.66	19.99	30,971,180	-0.67(-3.23%)
Jan 07, 2021	20.46	20.73	20.22	20.65	22,768,044	+0.23(+1.10%)
Jan 06, 2021	20.07	20.49	19.93	20.43	36,382,528	+0.18(+0.91%)
Jan 05, 2021	20.79	20.80	20.09	20.25	37,000,140	-0.28(-1.38%)
Jan 04, 2021	19.89	20.68	19.70	20.53	49,175,892	+1.53(+8.08%)
Dec 31, 2020		18.99	18.99	18.99	19,223,774	-0.38(-1.98%)
Dec 30, 2020	19.15	19.41	19.05	19.38	19,223,774	+0.28(+1.44%)
Dec 29, 2020	19.14	19.41	18.97	19.10	17,566,698	+0.06(+0.31%)
Dec 28, 2020	19.61	19.63	19.01	19.04	19,074,314	-0.05(-0.26%)
Dec 24, 2020	19.01	19.21	18.95	19.09	5,900,483	+0.06(+0.31%)
Dec 23, 2020	18.86	19.20	18.81	19.04	14,062,771	+0.26(+1.38%)
Dec 22, 2020	19.18	19.22	18.56	18.78	23,770,540	-0.42(-2.17%)
Dec 21, 2020	19.39	19.52	19.14	19.19	24,794,590	-0.21(-1.07%)
Dec 18, 2020	19.75	19.75	19.39	19.40	17,753,018	-0.27(-1.36%)
Dec 17, 2020	19.71	20.05	19.52	19.67	24,280,176	+0.43(+2.25%)
Dec 16, 2020	19.19	19.29	18.89	19.24	20,632,046	+0.17(+0.87%)
Dec 15, 2020	19.04	19.32	18.94	19.07	19,232,036	+0.36(+1.92%)
Dec 14, 2020	19.09	19.24	18.68	18.71	17,644,138	-0.38(-2.01%)
Dec 11, 2020	19.24	19.44	19.04	19.09	16,747,297	-0.16(-0.82%)
Dec 10, 2020	19.59	19.65	19.16	19.25	21,569,258	-0.23(-1.16%)
Dec 09, 2020	19.80	19.85	19.33	19.48	24,622,922	-0.45(-2.26%)
Dec 08, 2020	20.10	20.10	19.80	19.93	16,422,932	-0.04(-0.21%)
Dec 07, 2020	19.59	20.18	19.56	19.97	22,500,952	+0.38(+1.91%)
Dec 04, 2020	19.80	19.85	19.37	19.59	20,495,544	-0.09(-0.47%)
Dec 03, 2020	20.16	20.19	19.54	19.69	21,956,498	-0.29(-1.46%)
Dec 02, 2020	19.99	20.10	19.69	19.98	21,174,238	+0.11(+0.55%)
Dec 01, 2020	19.90	20.01	19.55	19.87	31,775,370	+0.58(+2.98%)
Nov 30, 2020	18.75	19.35	18.64	19.29	29,236,078	+0.38(+1.98%)
Nov 27, 2020	18.77	18.94	18.53	18.92	20,207,954	+0.06(+0.29%)
Nov 25, 2020	19.11	19.18	18.72	18.86	44,726,904	+0.03(+0.18%)
Nov 24, 2020	18.67	19.21	18.62	18.83	52,777,700	-0.37(-1.94%)
Nov 23, 2020	19.96	19.96	19.12	19.20	44,224,396	-0.86(-4.28%)
Nov 20, 2020	20.10	20.36	19.97	20.06	20,217,694	+0.08(+0.41%)
Nov 19, 2020	19.97	20.19	19.84	19.98	22,036,512	-0.23(-1.14%)
Nov 18, 2020	20.86	20.89	20.18	20.21	34,689,436	-0.75(-3.59%)
Nov 17, 2020	21.32	21.40	20.93	20.96	22,671,062	-0.40(-1.89%)
Nov 16, 2020	21.32	21.50	21.05	21.37	21,009,010	-0.02(-0.12%)
Nov 13, 2020	21.73	21.76	21.38	21.39	14,249,750	-0.02(-0.08%)
Nov 12, 2020	21.50	21.68	21.34	21.41	15,543,446	+0.10(+0.47%)
Nov 11, 2020	21.33	21.35	20.94	21.31	25,744,662	-0.12(-0.58%)
Nov 10, 2020	22.23	22.31	21.40	21.43	28,031,068	-0.79(-3.57%)
Nov 09, 2020	22.49	22.67	21.56	22.23	57,524,024	-1.63(-6.82%)
Nov 06, 2020	24.42	24.46	23.76	23.85	16,383,648	-0.37(-1.54%)
Nov 05, 2020	23.47	24.42	23.45	24.23	34,499,760	+1.45(+6.35%)
Nov 04, 2020	22.92	23.22	22.60	22.78	17,882,576	-0.17(-0.76%)
Nov 03, 2020	22.72	23.04	22.52	22.95	16,923,110	+0.51(+2.28%)
Nov 02, 2020	22.31	22.47	21.91	22.44	18,233,820	+0.36(+1.61%)
Oct 30, 2020	21.82	22.12	21.28	22.09	17,979,230	+0.46(+2.14%)
Oct 29, 2020	21.19	21.95	21.12	21.62	18,631,590	+0.21(+0.96%)
Oct 28, 2020	21.86	21.95	21.24	21.42	26,834,472	-0.97(-4.32%)
Oct 27, 2020	22.03	22.41	21.91	22.38	12,934,730	+0.38(+1.73%)
Oct 26, 2020	21.97	22.46	21.96	22.00	12,417,562	-0.15(-0.67%)
Oct 23, 2020	22.13	22.26	21.99	22.15	11,662,011	-0.07(-0.30%)
Oct 22, 2020	22.36	22.39	21.94	22.22	16,448,010	-0.40(-1.75%)
Oct 21, 2020	22.54	22.75	22.39	22.62	13,437,682	+0.25(+1.11%)
Oct 20, 2020	22.41	22.54	22.18	22.37	17,511,004	+0.04(+0.18%)
Oct 19, 2020	22.99	23.11	22.31	22.33	15,510,710	-0.45(-2.00%)
Oct 16, 2020	23.02	23.05	22.72	22.78	10,881,768	-0.15(-0.65%)
Oct 15, 2020	23.11	23.20	22.77	22.93	13,027,448	-0.46(-1.98%)
Oct 14, 2020	23.30	23.62	23.09	23.39	12,820,483	+0.29(+1.25%)
Oct 13, 2020	22.97	23.19	22.46	23.10	15,101,756	-0.07(-0.29%)
Oct 12, 2020	23.09	23.29	22.97	23.17	11,919,705	-0.01(-0.04%)
Oct 09, 2020	22.95	23.18	22.74	23.18	17,543,180	+0.64(+2.86%)
Oct 08, 2020	22.41	22.74	22.23	22.53	16,218,257	+0.26(+1.19%)
Oct 07, 2020	22.63	22.75	22.21	22.27	22,195,868	-0.09(-0.41%)
Oct 06, 2020	23.47	23.58	22.34	22.36	22,379,670	-1.08(-4.62%)
Oct 05, 2020	23.14	23.75	23.11	23.44	12,917,695	+0.40(+1.72%)
Oct 02, 2020	23.29	23.46	22.99	23.05	11,952,953	-0.31(-1.31%)

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.