Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.71	22.97	22.42	22.42	12,770,245	-0.29(-1.29%)
Mar 30, 2022	22.53	22.79	22.53	22.71	15,232,703	+0.29(+1.30%)
Mar 29, 2022	21.69	22.45	21.58	22.42	23,563,264	+0.27(+1.24%)
Mar 28, 2022	22.03	22.22	21.88	22.14	20,686,582	-0.28(-1.26%)
Mar 25, 2022	22.20	22.51	22.10	22.43	18,580,444	+0.04(+0.16%)
Mar 24, 2022	22.62	22.81	22.31	22.39	19,402,700	-0.06(-0.29%)
Mar 23, 2022	22.30	22.47	22.08	22.45	18,599,414	+0.31(+1.40%)
Mar 22, 2022	22.18	22.29	21.79	22.14	17,857,376	-0.06(-0.29%)
Mar 21, 2022	21.84	22.48	21.82	22.21	23,354,426	+0.39(+1.80%)
Mar 18, 2022	22.02	22.07	21.69	21.81	39,888,312	-0.19(-0.87%)
Mar 17, 2022	21.84	22.43	21.80	22.01	25,006,036	+0.43(+1.99%)
Mar 16, 2022	21.55	21.88	21.20	21.58	26,232,944	-0.15(-0.67%)
Mar 15, 2022	20.84	21.96	20.84	21.72	28,698,376	+0.12(+0.55%)
Mar 14, 2022	21.70	21.94	21.37	21.60	25,307,172	-0.65(-2.92%)
Mar 11, 2022	21.68	22.45	21.46	22.25	21,777,032	-0.13(-0.57%)
Mar 10, 2022	22.32		22.18	22.38	29,614,070	+0.15(+0.66%)
Mar 09, 2022	21.68	22.51	21.38	22.23	42,836,356	-0.94(-4.06%)
Mar 08, 2022	22.93	23.82	22.37	23.18	73,534,456	+0.46(+2.01%)
Mar 07, 2022	22.27	22.83	21.88	22.72	42,798,888	+0.60(+2.73%)
Mar 04, 2022	21.68	22.37	21.54	22.12	39,283,336	+0.58(+2.67%)
Mar 03, 2022	21.13	21.66	21.13	21.54	26,152,060	+0.38(+1.81%)
Mar 02, 2022	20.86	21.35	20.71	21.16	25,479,388	-0.28(-1.32%)
Mar 01, 2022	20.79	21.48	20.77	21.44	35,083,628	+0.81(+3.94%)
Feb 28, 2022	20.91	20.94	20.41	20.63	26,105,174	+0.01(+0.04%)
Feb 25, 2022	20.25	20.67	20.30	20.62	24,623,220	+0.23(+1.11%)
Feb 24, 2022	21.21	21.34	19.98	20.39	59,010,512	-0.26(-1.27%)
Feb 23, 2022	20.54	20.97	20.54	20.65	26,292,220	+0.05(+0.26%)
Feb 22, 2022	20.95	21.20	20.41	20.60	32,949,270	-0.33(-1.60%)
Feb 18, 2022				20.93	0	-0.08(-0.39%)
Feb 17, 2022	20.39	21.23	20.27	21.02	51,596,564	+0.90(+4.50%)
Feb 16, 2022	19.12	20.31	19.12	20.11	46,086,592	+1.40(+7.50%)
Feb 15, 2022	18.54	18.76	18.36	18.71	24,640,138	-0.37(-1.94%)
Feb 14, 2022	18.75	19.18	18.74	19.08	42,001,356	+0.37(+1.98%)
Feb 11, 2022	17.50	18.88	17.45	18.71	35,531,044	+1.25(+7.15%)
Feb 10, 2022	17.79	17.98	17.41	17.46	17,117,300	-0.39(-2.18%)
Feb 09, 2022	17.99	18.07	17.82	17.85	12,605,301	-0.08(-0.45%)
Feb 08, 2022	17.75	17.93	17.67	17.93	15,175,973	+0.22(+1.23%)
Feb 07, 2022	17.50	17.79	17.36	17.71	14,598,203	+0.35(+2.03%)
Feb 04, 2022	17.18	17.55	17.15	17.36	15,649,593	+0.12(+0.68%)
Feb 03, 2022	17.34	17.46		17.24	13,520,319	-0.14(-0.83%)
Feb 02, 2022	17.23	17.64	17.08	17.39	18,420,144	+0.12(+0.68%)
Feb 01, 2022	17.32	17.45	17.08	17.27	15,851,968	-0.05(-0.31%)
Jan 31, 2022	16.94	17.35		17.32	20,251,628	+0.53(+3.18%)
Jan 28, 2022	16.75	16.81	16.52	16.79	21,110,498	-0.14(-0.80%)
Jan 27, 2022	16.96	17.32	16.88	16.93	22,718,238	-0.29(-1.68%)
Jan 26, 2022	17.51	17.84	17.12	17.22	26,833,170	-0.42(-2.36%)
Jan 25, 2022	17.38	17.72	17.31	17.63	18,614,548	+0.11(+0.62%)
Jan 24, 2022	17.41	17.56	17.02	17.52	26,458,232	+0.03(+0.16%)
Jan 21, 2022	18.10	18.15	17.42	17.50	24,002,758	-0.52(-2.86%)
Jan 20, 2022	18.22	18.36	17.99	18.01	22,552,966	-0.24(-1.29%)
Jan 19, 2022	17.02	18.31	16.97	18.25	39,937,496	+1.46(+8.67%)
Jan 18, 2022	16.79	17.05	16.71	16.79	14,574,042	-0.11(-0.64%)
Jan 14, 2022				16.90	0	-0.14(-0.80%)
Jan 13, 2022	17.32	17.45	17.02	17.03	13,182,545	-0.33(-1.93%)
Jan 12, 2022	17.12	17.41	16.99	17.37	21,685,914	+0.31(+1.80%)
Jan 11, 2022	16.89	17.08	16.74	17.06	15,207,934	+0.22(+1.29%)
Jan 10, 2022	16.34	16.85	16.32	16.84	21,794,186	+0.47(+2.87%)
Jan 07, 2022	16.37	16.48	16.22	16.37	14,135,404	+0.07(+0.44%)
Jan 06, 2022	16.54	16.56	16.27	16.30	23,277,578	-0.50(-2.96%)
Jan 05, 2022	17.13	17.28	16.77	16.80	22,383,956	-0.14(-0.85%)
Jan 04, 2022	16.83	17.11	16.79	16.94	15,684,714	+0.17(+1.02%)
Jan 03, 2022	16.99	17.01	16.75	16.77	14,366,547	-0.42(-2.42%)
Dec 31, 2021	17.17	17.26	16.99	17.19	15,789,653	+0.16(+0.96%)
Dec 30, 2021	16.65	17.09	16.64	17.03	14,987,975	+0.38(+2.28%)
Dec 29, 2021	16.50	16.88	16.48	16.65	19,112,368	+0.03(+0.16%)
Dec 28, 2021	16.69	16.89	16.56	16.62	11,396,867	-0.04(-0.22%)
Dec 27, 2021	16.74	16.81	16.52	16.65	12,978,050	-0.14(-0.86%)
Dec 23, 2021	16.67	16.91	16.63	16.80	13,445,912	+0.04(+0.22%)
Dec 22, 2021	16.68	16.78	16.44	16.76	16,698,110	+0.13(+0.76%)
Dec 21, 2021	16.66	16.75	16.46	16.64	15,370,716	+0.05(+0.33%)
Dec 20, 2021	16.62	16.68	16.36	16.58	19,544,256	-0.05(-0.33%)
Dec 17, 2021	16.79	17.05	16.62	16.64	34,082,340	-0.05(-0.27%)
Dec 16, 2021	16.19	16.71	16.18	16.68	27,100,404	+0.71(+4.48%)
Dec 15, 2021	16.10	16.13	15.62	15.97	29,791,334	-0.19(-1.18%)
Dec 14, 2021	16.01	16.30	15.98	16.16	16,625,117	-0.10(-0.61%)
Dec 13, 2021	16.28	16.42	16.15	16.26	20,818,422	+0.02(+0.11%)
Dec 10, 2021	16.50	16.52	16.21	16.24	17,261,268	-0.20(-1.21%)
Dec 09, 2021	16.57	16.64	16.31	16.44	17,216,936	-0.39(-2.31%)
Dec 08, 2021	16.72	16.88	16.60	16.83	11,340,941	+0.04(+0.22%)
Dec 07, 2021	16.75	16.95	16.65	16.79	17,955,750	+0.06(+0.38%)
Dec 06, 2021	16.38	16.78	16.31	16.73	19,475,050	+0.24(+1.48%)
Dec 03, 2021	16.46	16.52	16.13	16.48	24,348,786	+0.04(+0.22%)
Dec 02, 2021	16.61	16.64	16.23	16.45	25,736,610	-0.19(-1.14%)
Dec 01, 2021	17.27	17.58	16.63	16.64	22,717,818	-0.54(-3.16%)
Nov 30, 2021	17.50	17.88	17.12	17.18	23,295,468	-0.14(-0.84%)
Nov 29, 2021	17.23	17.37	17.08	17.32	19,730,936	-0.02(-0.13%)
Nov 26, 2021	17.72	17.75	17.20	17.35	15,609,741	-0.01(-0.05%)
Nov 24, 2021	17.21	17.48	17.21	17.36	15,494,759	-0.04(-0.21%)
Nov 23, 2021	17.45	17.61	17.28	17.39	15,167,025	-0.32(-1.82%)
Nov 22, 2021	17.74	17.92	17.48	17.71	21,428,584	-0.41(-2.27%)
Nov 19, 2021	18.30	18.54	18.04	18.13	19,957,776	-0.28(-1.51%)
Nov 18, 2021	18.71	18.40	18.34	18.40	16,679,145	-0.38(-2.05%)
Nov 17, 2021	18.62	18.97	18.55	18.79	20,837,280	+0.35(+1.89%)
Nov 16, 2021	18.66	18.84	18.37	18.44	20,430,880	-0.27(-1.44%)
Nov 15, 2021	18.57	18.76	18.44	18.71	17,360,286	+0.13(+0.72%)
Nov 12, 2021	18.35	18.75	18.25	18.57	17,324,506	+0.09(+0.48%)
Nov 11, 2021	18.66	18.72	18.40	18.48	26,343,098	+0.13(+0.73%)
Nov 10, 2021	18.13			18.35	35,432,336	+0.79(+4.48%)
Nov 09, 2021	17.46	17.58	17.25	17.56	15,755,643	+0.13(+0.72%)
Nov 08, 2021	17.69	17.72	17.31	17.44	19,198,066	-0.11(-0.61%)
Nov 05, 2021	16.94	17.54	16.84	17.54	23,556,632	+0.76(+4.53%)
Nov 04, 2021	16.88	17.12	16.65	16.78	22,432,794	+0.12(+0.70%)
Nov 03, 2021	16.29	16.80	16.28	16.67	21,463,146	+0.13(+0.81%)
Nov 02, 2021	16.55	16.55	16.34	16.53	16,516,704	-0.01(-0.05%)
Nov 01, 2021	16.44	16.75	16.47	16.54	17,998,380	+0.10(+0.60%)
Oct 29, 2021	16.68	16.76	16.44	16.44	25,436,430	-0.51(-3.01%)
Oct 28, 2021	17.38	17.43	16.92	16.95	23,532,080	-0.40(-2.32%)
Oct 27, 2021	17.34	17.48	17.27	17.36	11,954,069	-0.04(-0.21%)
Oct 26, 2021	17.42			17.39	13,463,586	-0.11(-0.61%)
Oct 25, 2021	17.69	17.70	17.47	17.50	13,994,443	+0.06(+0.36%)
Oct 22, 2021	17.62	17.95	17.39	17.44	22,166,538	+0.10(+0.57%)
Oct 21, 2021	17.29	17.39	17.19	17.34	11,077,136	-0.04(-0.26%)
Oct 20, 2021	17.39	17.61	17.30	17.38	14,940,243	+0.10(+0.57%)
Oct 19, 2021	17.40	17.45	17.07	17.28	14,248,181	+0.21(+1.26%)
Oct 18, 2021	17.08	17.22	16.92	17.07	12,724,007	-0.05(-0.31%)
Oct 15, 2021	17.16	17.23	16.83	17.12	19,872,542	-0.39(-2.25%)
Oct 14, 2021	17.45	17.67	17.36	17.52	22,175,636	+0.30(+1.77%)
Oct 13, 2021	16.93	17.38	16.90	17.21	26,633,200	+0.51(+3.05%)
Oct 12, 2021	16.55	16.85	16.39	16.70	17,220,578	+0.20(+1.19%)
Oct 11, 2021	16.66	16.76	16.42	16.51	10,380,026	-0.07(-0.43%)
Oct 08, 2021	17.03	17.07	16.57	16.58	17,952,918	-0.06(-0.38%)
Oct 07, 2021	16.42	16.68	16.42	16.64	18,163,120	+0.13(+0.76%)
Oct 06, 2021	16.17	16.52	16.12	16.51	15,468,126	+0.27(+1.65%)
Oct 05, 2021	16.25	16.28	15.94	16.25	19,805,962	-0.07(-0.44%)
Oct 04, 2021	16.10	16.48	16.08	16.32	19,921,890	+0.21(+1.33%)
Oct 01, 2021	16.18	16.18	15.87	16.10	23,059,776	-0.05(-0.33%)
Sep 30, 2021	15.83	16.31	15.80	16.16	24,970,784	+0.42(+2.67%)
Sep 29, 2021	16.15	16.25	15.72	15.74	26,318,698	-0.47(-2.87%)
Sep 28, 2021	15.94	16.22	15.73	16.20	29,761,910	+0.13(+0.84%)
Sep 27, 2021	16.17	16.34	16.00	16.07	23,159,320	-0.07(-0.44%)
Sep 24, 2021	16.19	16.35	16.14	16.14	14,938,647	-0.18(-1.10%)
Sep 23, 2021	16.38	16.45	16.19	16.32	22,035,682	-0.20(-1.19%)
Sep 22, 2021	16.60	16.84	16.47	16.51	19,051,302	-0.04(-0.22%)
Sep 21, 2021	16.83	16.87	16.54	16.55	20,386,060	-0.14(-0.86%)
Sep 20, 2021	16.32	16.69	16.20	16.69	25,796,838	+0.26(+1.58%)
Sep 17, 2021	16.54	16.55	16.34	16.43	26,049,648	-0.13(-0.81%)
Sep 16, 2021	16.99	16.99	16.47	16.57	45,168,604	-0.76(-4.39%)
Sep 15, 2021	17.44	17.61	17.30	17.33	16,790,008	-0.13(-0.72%)
Sep 14, 2021	17.57	17.74	17.41	17.45	18,005,740	+0.03(+0.15%)
Sep 13, 2021	17.36	17.62	17.21	17.43	17,736,042	+0.11(+0.62%)
Sep 10, 2021	17.62	17.69	17.32	17.32	16,377,979	-0.30(-1.73%)
Sep 09, 2021	17.91	17.91	17.56	17.62	18,030,072	-0.15(-0.86%)
Sep 08, 2021	17.74	17.88	17.55	17.78	22,128,364	+0.01(+0.05%)
Sep 07, 2021	18.04	18.04	17.66	17.77	22,478,564	-0.40(-2.22%)
Sep 03, 2021	18.06	18.36	17.95	18.17	22,614,096	+0.38(+2.16%)
Sep 02, 2021	17.75	17.81	17.62	17.79	14,746,343	+0.05(+0.30%)
Sep 01, 2021	18.08	18.10	17.72	17.73	15,279,977	-0.23(-1.30%)
Aug 31, 2021	17.80	18.00	17.75	17.96	13,403,093	+0.23(+1.31%)
Aug 30, 2021	18.12	18.13	17.65	17.73	14,574,163	-0.20(-1.13%)
Aug 27, 2021	17.47	18.02	17.40	17.93	16,226,600	+0.45(+2.58%)
Aug 26, 2021	17.39	17.61	17.37	17.48	11,127,805	-0.11(-0.60%)
Aug 25, 2021	17.68	17.69	17.45	17.59	12,441,553	-0.24(-1.34%)
Aug 24, 2021	17.95	17.96	17.70	17.83	13,799,853	-0.03(-0.15%)
Aug 23, 2021	17.35	17.95	17.12	17.85	24,880,910	+0.82(+4.78%)
Aug 20, 2021	16.84	17.19	16.64	17.04	14,308,891	+0.09(+0.52%)
Aug 19, 2021	17.17	17.24	16.89	16.95	22,132,130	-0.29(-1.70%)
Aug 18, 2021	17.75	17.75	17.18	17.24	24,099,646	-0.45(-2.55%)
Aug 17, 2021	17.85	17.93	17.56	17.69	17,525,334	-0.19(-1.09%)
Aug 16, 2021	17.82	18.04	17.75	17.89	17,380,398	-0.07(-0.39%)
Aug 13, 2021	17.99	18.16	17.84	17.96	14,801,500	+0.19(+1.10%)
Aug 12, 2021	17.91	17.93	17.61	17.77	13,844,058	-0.23(-1.28%)
Aug 11, 2021	17.78	18.16	17.75	18.00	17,067,242	+0.42(+2.37%)
Aug 10, 2021	18.15	18.23	17.58	17.58	30,898,288	-0.64(-3.50%)
Aug 09, 2021	18.16	18.46	18.08	18.22	27,588,820	-0.21(-1.15%)
Aug 06, 2021	18.39	18.61	18.03	18.43	33,551,504	-0.41(-2.16%)
Aug 05, 2021	19.19	19.19	18.79	18.84	13,039,213	-0.35(-1.80%)
Aug 04, 2021	19.50	19.76	19.16	19.18	18,946,644	-0.06(-0.32%)
Aug 03, 2021	19.09	19.29	19.08	19.25	12,121,172	+0.13(+0.70%)
Aug 02, 2021	19.30	19.31	18.97	19.11	13,797,701	-0.18(-0.92%)
Jul 30, 2021	19.22	19.48	19.13	19.29	11,493,357	-0.04(-0.18%)
Jul 29, 2021	19.26	19.48	19.13	19.33	18,510,210	+0.42(+2.20%)
Jul 28, 2021	18.58	18.94	18.53	18.91	13,487,667	+0.31(+1.67%)
Jul 27, 2021	18.48	18.66	18.32	18.60	11,843,662	+0.15(+0.82%)
Jul 26, 2021	18.31	18.65	18.23	18.45	11,600,557	+0.17(+0.92%)
Jul 23, 2021	18.30	18.41	18.10	18.28	11,633,923	-0.10(-0.53%)
Jul 22, 2021	18.41	18.49	18.18	18.38	11,479,955	-0.14(-0.77%)
Jul 21, 2021	18.23	18.62	18.19	18.52	13,597,777	+0.16(+0.87%)
Jul 20, 2021	18.32	18.66	18.20	18.36	18,324,346	+0.16(+0.88%)
Jul 19, 2021	18.28	18.47	17.96	18.20	22,726,230	-0.28(-1.53%)
Jul 16, 2021	18.76	18.79	18.35	18.48	19,657,588	-0.36(-1.93%)
Jul 15, 2021	18.88	18.92	18.56	18.85	14,495,466	-0.05(-0.28%)
Jul 14, 2021	19.17	19.18	18.78	18.90	14,856,233	+0.17(+0.90%)
Jul 13, 2021	18.54	19.08	18.52	18.73	16,765,012	+0.27(+1.49%)
Jul 12, 2021	18.61	18.85	18.40	18.46	11,876,075	-0.27(-1.42%)
Jul 09, 2021	18.43	18.79	18.39	18.72	12,024,336	+0.36(+1.98%)
Jul 08, 2021	18.79	18.86	18.23	18.36	16,309,003	-0.42(-2.22%)
Jul 07, 2021	18.97	18.97	18.63	18.78	10,512,545	-0.09(-0.47%)
Jul 06, 2021	18.70	18.93	18.59	18.86	22,805,334	+0.44(+2.40%)
Jul 02, 2021	18.45	18.57	18.24	18.42	12,102,664	+0.19(+1.02%)
Jul 01, 2021	18.55	18.55	18.16	18.24	14,645,459	-0.09(-0.48%)
Jun 30, 2021	18.34	18.44	18.13	18.32	11,897,539	+0.13(+0.73%)
Jun 29, 2021	18.09	18.32	17.98	18.19	14,018,482	-0.15(-0.82%)
Jun 28, 2021	18.54	18.64	18.20	18.34	13,617,112	-0.17(-0.91%)
Jun 25, 2021	18.78	18.82	18.46	18.51	12,718,662	-0.07(-0.38%)
Jun 24, 2021	18.66	18.76	18.54	18.58	11,897,480	+0.01(+0.05%)
Jun 23, 2021	18.88	18.91	18.55	18.57	11,650,055	-0.11(-0.57%)
Jun 22, 2021	18.67	18.86	18.59	18.68	14,582,721	-0.06(-0.33%)
Jun 21, 2021	18.55	18.85	18.43	18.74	17,747,418	+0.35(+1.93%)
Jun 18, 2021	18.71	18.81	18.37	18.39	34,116,124	-0.25(-1.33%)
Jun 17, 2021	19.31	19.39	18.61	18.63	41,825,868	-1.26(-6.33%)
Jun 16, 2021	20.23	20.50	19.88	19.89	24,121,162	-0.30(-1.49%)
Jun 15, 2021	20.52	20.52	20.18	20.19	12,589,282	-0.32(-1.56%)
Jun 14, 2021	20.27	20.61	20.11	20.51	14,800,323	-0.07(-0.34%)
Jun 11, 2021	20.92	20.96	20.57	20.58	12,361,879	-0.43(-2.02%)
Jun 10, 2021	20.40	21.03	20.31	21.01	14,866,329	+0.62(+3.04%)
Jun 09, 2021	20.47	20.67	20.39	20.39	11,780,197	-0.10(-0.48%)
Jun 08, 2021	20.69	20.84	20.49	20.49	12,036,338	-0.26(-1.24%)
Jun 07, 2021	20.66	20.81	20.53	20.74	12,356,658	-0.04(-0.21%)
Jun 04, 2021	20.66	20.98	20.60	20.79	15,141,875	+0.22(+1.08%)
Jun 03, 2021	20.88	20.91	20.49	20.57	23,876,460	-0.85(-3.97%)
Jun 02, 2021	21.51	21.59	21.39	21.42	10,826,461	-0.08(-0.37%)
Jun 01, 2021	21.38	21.53	21.08	21.50	19,799,304	+0.16(+0.75%)
May 28, 2021	20.87	21.40	20.80	21.34	23,003,148	+0.19(+0.92%)
May 27, 2021	21.63	21.64	21.03	21.14	23,519,458	-0.46(-2.14%)
May 26, 2021	21.81	21.92	21.53	21.60	17,302,658	+0.00(+0.00%)
May 25, 2021	21.67	21.70	21.30	21.60	22,014,466	-0.09(-0.40%)
May 24, 2021	21.79	21.88	21.57	21.69	10,405,977	-0.02(-0.08%)
May 21, 2021	21.97	22.02	21.52	21.71	16,489,097	-0.10(-0.44%)
May 20, 2021	21.57	21.97	21.49	21.81	15,526,722	+0.19(+0.89%)
May 19, 2021	21.85	22.30	21.46	21.61	26,756,808	-0.46(-2.07%)
May 18, 2021	22.17	22.17	21.63	22.07	21,640,652	-0.14(-0.63%)
May 17, 2021	21.34	22.23	21.09	22.21	34,346,380	+1.10(+5.20%)
May 14, 2021	20.94	21.16	20.83	21.11	11,255,159	+0.39(+1.87%)
May 13, 2021	20.57	20.85	20.34	20.72	13,119,498	+0.04(+0.21%)
May 12, 2021	21.05	21.25	20.60	20.68	16,310,520	-0.37(-1.75%)
May 11, 2021	20.64	21.12	20.56	21.05	15,858,030	+0.02(+0.08%)
May 10, 2021	21.30	21.48	21.02	21.03	22,175,842	+0.01(+0.04%)
May 07, 2021	21.06	21.23	20.73	21.02	27,567,570	+0.33(+1.57%)
May 06, 2021	19.85	20.74	19.84	20.70	39,231,788	+1.14(+5.84%)
May 05, 2021	19.59	19.66	19.27	19.56	15,236,395	+0.21(+1.09%)
May 04, 2021	19.44	19.82	19.12	19.34	19,168,310	-0.19(-0.99%)
May 03, 2021	18.97	19.63	18.91	19.54	19,818,058	+0.86(+4.61%)
Apr 30, 2021	18.70	18.91	18.59	18.68	15,546,566	-0.09(-0.47%)
Apr 29, 2021	19.07	19.12	18.55	18.76	23,774,354	-0.36(-1.88%)
Apr 28, 2021	18.90	19.26	18.74	19.12	19,455,090	+0.11(+0.55%)
Apr 27, 2021	19.47	19.47	18.98	19.02	17,905,698	-0.46(-2.35%)
Apr 26, 2021	19.53	19.60	19.34	19.48	10,172,594	-0.04(-0.22%)
Apr 23, 2021	19.83	19.89	19.47	19.52	13,193,646	-0.18(-0.89%)
Apr 22, 2021	19.81	19.83	19.54	19.70	16,501,989	-0.29(-1.45%)
Apr 21, 2021	19.76	20.09	19.71	19.99	15,320,813	+0.30(+1.52%)
Apr 20, 2021	19.37	19.73	19.32	19.69	17,697,212	+0.25(+1.31%)
Apr 19, 2021	19.57	19.69	19.35	19.43	15,695,494	-0.11(-0.54%)
Apr 16, 2021	19.67	19.71	19.35	19.54	25,487,198	+0.22(+1.14%)
Apr 15, 2021	18.80	19.51	18.76	19.32	26,106,514	+0.76(+4.12%)
Apr 14, 2021	18.56	18.68	18.47	18.55	15,890,082	+0.01(+0.05%)
Apr 13, 2021	18.59	18.87	18.43	18.55	23,961,924	+0.10(+0.52%)
Apr 12, 2021	18.58	18.60	18.33	18.45	18,027,410	-0.19(-1.04%)
Apr 09, 2021	18.46	18.69	18.36	18.64	15,990,412	+0.04(+0.24%)
Apr 08, 2021	18.43	18.60	18.36	18.60	21,834,392	+0.43(+2.37%)
Apr 07, 2021	18.38	18.41	18.10	18.17	14,786,026	-0.18(-1.01%)
Apr 06, 2021	18.35	18.59	18.18	18.35	20,965,734	+0.22(+1.21%)
Apr 05, 2021	18.31	18.36	17.89	18.13	22,037,544	+0.23(+1.28%)

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.