Barrick Gold Corp (NY: GOLD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	18.68	18.94	18.59	18.75	11,825,574	-0.03(-0.18%)
Jul 29, 2021	18.72	18.94	18.59	18.78	19,045,250	+0.40(+2.20%)
Jul 28, 2021	18.06	18.40	18.01	18.38	13,877,530	+0.30(+1.67%)
Jul 27, 2021	17.96	18.14	17.81	18.08	12,186,005	+0.15(+0.82%)
Jul 26, 2021	17.79	18.12	17.71	17.93	11,935,873	+0.16(+0.92%)
Jul 23, 2021	17.78	17.90	17.59	17.77	11,970,204	-0.09(-0.53%)
Jul 22, 2021	17.90	17.97	17.67	17.86	11,811,785	-0.14(-0.77%)
Jul 21, 2021	17.71	18.09	17.68	18.00	13,990,823	+0.16(+0.87%)
Jul 20, 2021	17.80	18.13	17.69	17.84	18,854,014	+0.15(+0.88%)
Jul 19, 2021	17.77	17.95	17.45	17.69	23,383,136	-0.28(-1.53%)
Jul 16, 2021	18.23	18.27	17.84	17.96	20,225,794	-0.35(-1.93%)
Jul 15, 2021	18.35	18.39	18.04	18.32	14,914,460	-0.05(-0.28%)
Jul 14, 2021	18.64	18.64	18.26	18.37	15,285,655	+0.16(+0.90%)
Jul 13, 2021	18.02	18.54	18.00	18.21	17,249,606	+0.27(+1.49%)
Jul 12, 2021	18.08	18.32	17.89	17.94	12,219,355	-0.26(-1.42%)
Jul 09, 2021	17.91	18.27	17.88	18.20	12,371,901	+0.35(+1.98%)
Jul 08, 2021	18.27	18.33	17.71	17.84	16,780,418	-0.40(-2.22%)
Jul 07, 2021	18.44	18.44	18.11	18.25	10,816,412	-0.09(-0.47%)
Jul 06, 2021	18.18	18.39	18.07	18.33	23,464,526	+0.43(+2.41%)
Jul 02, 2021	17.93	18.05	17.73	17.90	12,452,494	+0.18(+1.02%)
Jul 01, 2021	18.02	18.03	17.65	17.72	15,068,789	-0.09(-0.48%)
Jun 30, 2021	17.83	17.92	17.62	17.81	12,241,439	+0.13(+0.73%)
Jun 29, 2021	17.59	17.81	17.47	17.68	14,423,688	-0.15(-0.82%)
Jun 28, 2021	18.02	18.12	17.69	17.83	14,010,717	-0.16(-0.91%)
Jun 25, 2021	18.25	18.29	17.94	17.99	13,086,297	-0.07(-0.38%)
Jun 24, 2021	18.14	18.23	18.02	18.06	12,241,379	+0.01(+0.05%)
Jun 23, 2021	18.35	18.38	18.03	18.05	11,986,802	-0.10(-0.57%)
Jun 22, 2021	18.15	18.33	18.06	18.15	15,004,236	-0.06(-0.33%)
Jun 21, 2021	18.03	18.32	17.91	18.21	18,260,410	+0.34(+1.93%)
Jun 18, 2021	18.19	18.28	17.86	17.87	35,102,256	-0.24(-1.33%)
Jun 17, 2021	18.77	18.84	18.08	18.11	43,034,848	-1.22(-6.33%)
Jun 16, 2021	19.66	19.93	19.32	19.33	24,818,388	-0.29(-1.49%)
Jun 15, 2021	19.94	19.94	19.61	19.63	12,953,177	-0.31(-1.55%)
Jun 14, 2021	19.70	20.03	19.55	19.94	15,228,129	-0.07(-0.34%)
Jun 11, 2021	20.33	20.38	20.00	20.01	12,719,201	-0.41(-2.02%)
Jun 10, 2021	19.82	20.44	19.74	20.42	15,296,043	+0.60(+3.04%)
Jun 09, 2021	19.89	20.09	19.82	19.82	12,120,705	-0.09(-0.48%)
Jun 08, 2021	20.11	20.25	19.91	19.91	12,384,250	-0.25(-1.24%)
Jun 07, 2021	20.08	20.23	19.95	20.16	12,713,829	-0.04(-0.21%)
Jun 04, 2021	20.08	20.39	20.02	20.20	15,579,554	+0.22(+1.08%)
Jun 03, 2021	20.30	20.32	19.92	19.99	24,566,612	-0.83(-3.97%)
Jun 02, 2021	20.91	20.99	20.79	20.81	11,139,401	-0.08(-0.37%)
Jun 01, 2021	20.78	20.93	20.49	20.89	20,371,606	+0.15(+0.75%)
May 28, 2021	20.28	20.80	20.22	20.74	23,668,058	+0.19(+0.92%)
May 27, 2021	21.02	21.03	20.44	20.55	24,199,292	-0.45(-2.14%)
May 26, 2021	21.19	21.30	20.93	21.00	17,802,796	+0.00(+0.00%)
May 25, 2021	21.07	21.09	20.70	21.00	22,650,798	-0.09(-0.41%)
May 24, 2021	21.18	21.26	20.96	21.08	10,706,764	-0.02(-0.08%)
May 21, 2021	21.36	21.40	20.92	21.10	16,965,718	-0.09(-0.44%)
May 20, 2021	20.96	21.36	20.89	21.19	15,975,525	+0.19(+0.89%)
May 19, 2021	21.24	21.67	20.86	21.01	27,530,218	-0.44(-2.07%)
May 18, 2021	21.55	21.55	21.02	21.45	22,266,178	-0.14(-0.63%)
May 17, 2021	20.74	21.60	20.50	21.59	35,339,168	+1.07(+5.20%)
May 14, 2021	20.35	20.57	20.24	20.52	11,580,491	+0.38(+1.87%)
May 13, 2021	19.99	20.26	19.77	20.14	13,498,720	+0.04(+0.21%)
May 12, 2021	20.46	20.66	20.02	20.10	16,781,978	-0.36(-1.75%)
May 11, 2021	20.06	20.53	19.98	20.46	16,316,409	+0.02(+0.08%)
May 10, 2021	20.70	20.88	20.43	20.44	22,816,840	+0.01(+0.04%)
May 07, 2021	20.47	20.63	20.15	20.43	28,364,416	+0.32(+1.57%)
May 06, 2021	19.29	20.16	19.28	20.12	40,365,788	+1.11(+5.84%)
May 05, 2021	19.04	19.10	18.73	19.01	15,676,805	+0.20(+1.09%)
May 04, 2021	18.90	19.26	18.59	18.80	19,722,374	-0.19(-0.99%)
May 03, 2021	18.43	19.07	18.38	18.99	20,390,902	+0.84(+4.61%)
Apr 30, 2021	18.18	18.38	18.07	18.15	15,995,942	-0.09(-0.47%)
Apr 29, 2021	18.54	18.58	18.03	18.24	24,461,556	-0.35(-1.88%)
Apr 28, 2021	18.37	18.72	18.21	18.59	20,017,442	+0.10(+0.56%)
Apr 27, 2021	18.92	18.92	18.44	18.49	18,423,264	-0.44(-2.35%)
Apr 26, 2021	18.98	19.05	18.80	18.93	10,466,634	-0.04(-0.23%)
Apr 23, 2021	19.27	19.33	18.92	18.97	13,575,011	-0.17(-0.89%)
Apr 22, 2021	19.25	19.27	18.99	19.14	16,978,982	-0.28(-1.45%)
Apr 21, 2021	19.20	19.53	19.16	19.42	15,763,664	+0.29(+1.52%)
Apr 20, 2021	18.83	19.18	18.78	19.13	18,208,752	+0.25(+1.31%)
Apr 19, 2021	19.02	19.13	18.81	18.89	16,149,175	-0.10(-0.54%)
Apr 16, 2021	19.12	19.16	18.81	18.99	26,223,910	+0.21(+1.14%)
Apr 15, 2021	18.27	18.96	18.24	18.78	26,861,128	+0.74(+4.12%)
Apr 14, 2021	18.04	18.15	17.95	18.03	16,349,388	+0.01(+0.05%)
Apr 13, 2021	18.07	18.34	17.91	18.02	24,654,546	+0.09(+0.52%)
Apr 12, 2021	18.06	18.08	17.81	17.93	18,548,496	-0.19(-1.04%)
Apr 09, 2021	17.94	18.17	17.84	18.12	16,452,618	+0.04(+0.24%)
Apr 08, 2021	17.91	18.08	17.84	18.08	22,465,518	+0.42(+2.37%)
Apr 07, 2021	17.86	17.90	17.59	17.66	15,213,418	-0.18(-1.01%)
Apr 06, 2021	17.84	18.07	17.67	17.84	21,571,752	+0.21(+1.21%)
Apr 05, 2021	17.79	17.84	17.38	17.62	22,674,544	+0.22(+1.28%)
Apr 01, 2021	17.17	17.43	17.03	17.40	15,266,151	+0.49(+2.88%)
Mar 31, 2021	16.79	17.15	16.64	16.91	16,575,945	+0.25(+1.49%)
Mar 30, 2021	16.82	16.87	16.61	16.67	17,431,820	-0.56(-3.22%)
Mar 29, 2021	17.02	17.26	16.71	17.22	20,477,784	+0.14(+0.80%)
Mar 26, 2021	16.75	17.08	16.75	17.08	24,533,120	+0.23(+1.37%)
Mar 25, 2021	17.12	17.16	16.67	16.85	27,024,246	-0.37(-2.13%)
Mar 24, 2021	17.30	17.32	17.05	17.22	19,698,726	-0.07(-0.40%)
Mar 23, 2021	17.56	17.56	17.10	17.29	20,602,386	-0.32(-1.84%)
Mar 22, 2021	17.72	17.84	17.59	17.61	14,459,624	-0.29(-1.62%)
Mar 19, 2021	17.90	17.93	17.67	17.90	28,590,054	+0.09(+0.48%)
Mar 18, 2021	17.78	18.05	17.69	17.82	15,376,316	-0.23(-1.28%)
Mar 17, 2021	17.59	18.23	17.42	18.05	23,598,046	+0.36(+2.03%)
Mar 16, 2021	17.80	17.82	17.52	17.69	14,182,423	-0.05(-0.29%)
Mar 15, 2021	17.48	17.82	17.36	17.74	18,922,760	+0.38(+2.21%)
Mar 12, 2021	17.08	17.44	16.93	17.36	14,916,357	+0.01(+0.05%)
Mar 11, 2021	17.32	17.46	17.09	17.35	16,907,550	+0.16(+0.94%)
Mar 10, 2021	17.16	17.37	16.91	17.19	19,446,324	+0.11(+0.65%)
Mar 09, 2021	17.15	17.44	16.96	17.08	22,674,218	+0.42(+2.51%)
Mar 08, 2021	16.94	16.96	16.49	16.66	16,808,588	-0.29(-1.71%)
Mar 05, 2021	16.75	16.97	16.41	16.95	24,423,664	+0.26(+1.54%)
Mar 04, 2021	16.66	17.08	16.47	16.69	33,232,182	+0.03(+0.21%)
Mar 03, 2021	16.58	16.72	16.24	16.66	24,975,430	-0.31(-1.81%)
Mar 02, 2021	16.39	17.07	16.36	16.96	30,078,800	+0.76(+4.69%)
Mar 01, 2021	16.23	16.44	16.06	16.20	28,180,542	+0.26(+1.61%)
Feb 26, 2021	16.43	16.48	15.92	15.95	38,451,488	-0.49(-2.99%)
Feb 25, 2021	16.78	17.07	16.36	16.44	30,500,168	-0.55(-3.23%)
Feb 24, 2021	16.88	17.09	16.68	16.99	21,042,868	-0.05(-0.30%)
Feb 23, 2021	17.34	17.39	16.73	17.04	27,047,376	-0.31(-1.80%)
Feb 22, 2021	16.84	17.41	16.79	17.35	34,102,100	+0.63(+3.79%)
Feb 19, 2021	17.21	17.27	16.64	16.72	45,030,312	-0.46(-2.66%)
Feb 18, 2021	17.64	17.74	17.09	17.18	34,733,720	-0.43(-2.45%)
Feb 17, 2021	18.01	18.01	17.41	17.61	43,379,336	-0.74(-4.01%)
Feb 16, 2021	18.59	18.69	18.30	18.34	22,072,844	-0.38(-2.03%)
Feb 12, 2021	18.65	18.84	18.35	18.72	17,240,742	-0.03(-0.18%)
Feb 11, 2021	19.06	19.08	18.69	18.76	14,995,109	-0.27(-1.42%)
Feb 10, 2021	19.09	19.19	18.87	19.03	12,720,158	+0.07(+0.36%)
Feb 09, 2021	19.04	19.05	18.82	18.96	15,218,981	-0.03(-0.13%)
Feb 08, 2021	19.13	19.17	18.93	18.98	13,746,577	+0.11(+0.58%)
Feb 05, 2021	18.68	18.92	18.48	18.87	20,580,426	+0.29(+1.55%)
Feb 04, 2021	18.52	18.64	18.16	18.59	20,886,654	-0.30(-1.57%)
Feb 03, 2021	18.87	19.00	18.75	18.88	13,037,799	+0.00(+0.00%)
Feb 02, 2021	18.71	19.04	18.55	18.88	18,160,760	-0.17(-0.89%)
Feb 01, 2021	19.38	19.42	18.71	19.05	29,654,652	+0.14(+0.76%)
Jan 29, 2021	19.36	19.51	18.81	18.91	30,066,388	+0.01(+0.04%)
Jan 28, 2021	18.97	19.06	18.67	18.90	27,404,218	+0.31(+1.68%)
Jan 27, 2021	19.52	19.53	18.49	18.59	38,521,724	-1.09(-5.54%)
Jan 26, 2021	19.81	19.91	19.64	19.68	13,759,108	-0.14(-0.68%)
Jan 25, 2021	19.95	20.08	19.61	19.81	18,266,750	-0.03(-0.13%)
Jan 22, 2021	19.59	20.03	19.37	19.84	15,523,517	-0.18(-0.89%)
Jan 21, 2021	20.15	20.18	19.79	20.02	16,650,744	-0.13(-0.63%)
Jan 20, 2021	20.06	20.25	19.93	20.14	20,235,836	+0.37(+1.88%)
Jan 19, 2021	19.72	19.85	19.53	19.77	19,582,810	+0.21(+1.08%)
Jan 15, 2021	19.93	20.05	19.53	19.56	19,295,732	-0.46(-2.28%)
Jan 14, 2021	19.92	20.21	19.90	20.02	17,865,682	+0.07(+0.34%)
Jan 13, 2021	19.95	20.20	19.86	19.95	20,408,770	+0.05(+0.25%)
Jan 12, 2021	19.94	20.01	19.61	19.90	26,655,782	+0.02(+0.09%)
Jan 11, 2021	19.89	20.10	19.81	19.88	25,511,404	-0.38(-1.88%)
Jan 08, 2021	20.47	20.60	19.93	20.26	30,552,392	-0.68(-3.23%)
Jan 07, 2021	20.74	21.01	20.50	20.94	22,460,180	+0.23(+1.10%)
Jan 06, 2021	20.35	20.77	20.20	20.71	35,890,572	+0.19(+0.91%)
Jan 05, 2021	21.07	21.09	20.36	20.52	36,499,832	-0.29(-1.38%)
Jan 04, 2021	20.16	20.96	19.96	20.81	48,510,944	+1.56(+8.08%)
Dec 31, 2020		19.25	19.25	19.25	18,963,834	-0.39(-1.98%)
Dec 30, 2020	19.42	19.68	19.31	19.64	18,963,834	+0.28(+1.44%)
Dec 29, 2020	19.41	19.68	19.23	19.36	17,329,164	+0.06(+0.31%)
Dec 28, 2020	19.88	19.90	19.27	19.31	18,816,396	-0.05(-0.26%)
Dec 24, 2020	19.27	19.47	19.21	19.36	5,820,698	+0.06(+0.31%)
Dec 23, 2020	19.12	19.47	19.07	19.30	13,872,617	+0.26(+1.38%)
Dec 22, 2020	19.44	19.48	18.82	19.04	23,449,118	-0.42(-2.17%)
Dec 21, 2020	19.65	19.79	19.40	19.46	24,459,322	-0.21(-1.07%)
Dec 18, 2020	20.02	20.02	19.66	19.67	17,512,966	-0.27(-1.36%)
Dec 17, 2020	19.98	20.32	19.79	19.94	23,951,864	+0.44(+2.25%)
Dec 16, 2020	19.45	19.56	19.15	19.50	20,353,064	+0.17(+0.87%)
Dec 15, 2020	19.31	19.58	19.20	19.33	18,971,984	+0.36(+1.92%)
Dec 14, 2020	19.36	19.50	18.93	18.97	17,405,556	-0.39(-2.01%)
Dec 11, 2020	19.51	19.70	19.31	19.36	16,520,844	-0.16(-0.82%)
Dec 10, 2020	19.86	19.92	19.42	19.52	21,277,604	-0.23(-1.16%)
Dec 09, 2020	20.07	20.13	19.59	19.75	24,289,976	-0.46(-2.26%)
Dec 08, 2020	20.37	20.38	20.07	20.20	16,200,864	-0.04(-0.21%)
Dec 07, 2020	19.86	20.46	19.83	20.24	22,196,698	+0.38(+1.92%)
Dec 04, 2020	20.07	20.12	19.64	19.86	20,218,406	-0.09(-0.47%)
Dec 03, 2020	20.44	20.46	19.80	19.96	21,659,606	-0.30(-1.46%)
Dec 02, 2020	20.26	20.37	19.96	20.25	20,887,924	+0.11(+0.55%)
Dec 01, 2020	20.17	20.29	19.82	20.14	31,345,710	+0.58(+2.98%)
Nov 30, 2020	19.01	19.62	18.90	19.56	28,840,752	+0.38(+1.98%)
Nov 27, 2020	19.03	19.20	18.78	19.18	19,934,706	+0.06(+0.29%)
Nov 25, 2020	19.37	19.44	18.98	19.12	44,122,116	+0.03(+0.18%)
Nov 24, 2020	18.92	19.47	18.87	19.09	52,064,048	-0.38(-1.94%)
Nov 23, 2020	20.24	20.24	19.38	19.47	43,626,404	-0.87(-4.28%)
Nov 20, 2020	20.37	20.64	20.25	20.34	19,944,314	+0.08(+0.41%)
Nov 19, 2020	20.25	20.47	20.11	20.25	21,738,540	-0.23(-1.14%)
Nov 18, 2020	21.14	21.17	20.45	20.49	34,220,372	-0.76(-3.59%)
Nov 17, 2020	21.61	21.69	21.22	21.25	22,364,508	-0.41(-1.89%)
Nov 16, 2020	21.61	21.79	21.33	21.66	20,724,930	-0.03(-0.12%)
Nov 13, 2020	22.03	22.06	21.67	21.69	14,057,067	-0.02(-0.08%)
Nov 12, 2020	21.79	21.98	21.64	21.70	15,333,271	+0.10(+0.47%)
Nov 11, 2020	21.63	21.64	21.23	21.60	25,396,548	-0.13(-0.58%)
Nov 10, 2020	22.53	22.62	21.69	21.73	27,652,038	-0.80(-3.57%)
Nov 09, 2020	22.80	22.98	21.85	22.53	56,746,196	-1.65(-6.82%)
Nov 06, 2020	24.76	24.79	24.08	24.18	16,162,111	-0.38(-1.53%)
Nov 05, 2020	23.80	24.75	23.77	24.56	34,033,264	+1.47(+6.35%)
Nov 04, 2020	23.24	23.54	22.91	23.09	17,640,772	-0.18(-0.76%)
Nov 03, 2020	23.03	23.35	22.82	23.27	16,694,279	+0.52(+2.28%)
Nov 02, 2020	22.62	22.78	22.21	22.75	17,987,266	+0.36(+1.61%)
Oct 30, 2020	22.12	22.42	21.57	22.39	17,736,118	+0.47(+2.14%)
Oct 29, 2020	21.48	22.26	21.41	21.92	18,379,658	+0.21(+0.96%)
Oct 28, 2020	22.15	22.25	21.53	21.71	26,471,622	-0.98(-4.32%)
Oct 27, 2020	22.33	22.72	22.21	22.69	12,759,829	+0.39(+1.73%)
Oct 26, 2020	22.27	22.77	22.26	22.31	12,249,654	-0.15(-0.67%)
Oct 23, 2020	22.43	22.57	22.29	22.46	11,504,319	-0.07(-0.30%)
Oct 22, 2020	22.67	22.70	22.24	22.52	16,225,603	-0.40(-1.75%)
Oct 21, 2020	22.85	23.06	22.70	22.93	13,255,981	+0.25(+1.11%)
Oct 20, 2020	22.72	22.85	22.48	22.67	17,274,224	+0.04(+0.19%)
Oct 19, 2020	23.30	23.43	22.62	22.63	15,300,977	-0.46(-1.99%)
Oct 16, 2020	23.34	23.36	23.03	23.09	10,734,627	-0.15(-0.65%)
Oct 15, 2020	23.43	23.52	23.08	23.24	12,851,293	-0.47(-1.98%)
Oct 14, 2020	23.62	23.95	23.41	23.71	12,647,127	+0.29(+1.25%)
Oct 13, 2020	23.29	23.50	22.77	23.42	14,897,553	-0.07(-0.29%)
Oct 12, 2020	23.41	23.61	23.29	23.49	11,758,529	-0.01(-0.04%)
Oct 09, 2020	23.26	23.49	23.05	23.49	17,305,966	+0.65(+2.86%)
Oct 08, 2020	22.72	23.05	22.53	22.84	15,998,957	+0.27(+1.19%)
Oct 07, 2020	22.94	23.06	22.51	22.57	21,895,740	-0.09(-0.41%)
Oct 06, 2020	23.80	23.91	22.65	22.67	22,077,056	-1.10(-4.62%)
Oct 05, 2020	23.46	24.07	23.43	23.76	12,743,024	+0.40(+1.72%)
Oct 02, 2020	23.61	23.78	23.30	23.36	11,791,327	-0.31(-1.31%)
Oct 01, 2020	23.78	23.91	23.51	23.67	12,359,852	+0.13(+0.53%)
Sep 30, 2020	23.55	23.78	23.29	23.55	17,775,670	-0.14(-0.60%)
Sep 29, 2020	23.43	23.86	23.34	23.69	14,871,176	+0.44(+1.87%)
Sep 28, 2020	23.45	23.49	22.99	23.25	14,946,111	+0.05(+0.22%)
Sep 25, 2020	23.08	23.33	22.83	23.20	11,252,292	+0.04(+0.18%)
Sep 24, 2020	22.51	23.26	22.47	23.16	24,337,204	+0.43(+1.88%)
Sep 23, 2020	23.53	23.56	22.60	22.73	28,788,566	-1.07(-4.50%)
Sep 22, 2020	23.70	23.99	23.55	23.80	17,450,994	+0.19(+0.82%)
Sep 21, 2020	23.79	24.03	23.29	23.61	20,804,836	-0.59(-2.42%)
Sep 18, 2020	24.54	24.76	24.17	24.20	32,189,434	-0.21(-0.86%)
Sep 17, 2020	24.73	24.73	24.13	24.41	31,429,636	-0.71(-2.83%)
Sep 16, 2020	25.34	25.43	24.78	25.12	24,880,722	+0.00(+0.00%)
Sep 15, 2020	25.35	25.58	25.01	25.12	14,975,297	+0.05(+0.20%)
Sep 14, 2020	25.15	25.38	24.64	25.07	18,641,520	+0.15(+0.61%)
Sep 11, 2020	25.38	25.61	24.80	24.92	15,011,691	-0.30(-1.20%)
Sep 10, 2020	25.78	25.86	25.10	25.22	19,301,246	-0.29(-1.15%)
Sep 09, 2020	24.72	25.63	24.67	25.51	24,453,368	+1.06(+4.32%)
Sep 08, 2020	23.90	24.99	23.66	24.46	21,172,652	+0.13(+0.52%)
Sep 04, 2020	24.27	24.54	23.52	24.33	25,604,364	-0.18(-0.72%)
Sep 03, 2020	24.57	24.87	23.95	24.51	21,173,348	-0.29(-1.18%)
Sep 02, 2020	24.43	24.84	23.96	24.80	20,087,566	+0.23(+0.95%)
Sep 01, 2020	25.35	25.40	24.27	24.57	20,383,000	-0.27(-1.08%)
Aug 31, 2020	24.69	25.11	24.53	24.84	16,996,590	+0.38(+1.54%)
Aug 28, 2020	24.47	24.75	24.33	24.46	23,320,956	+0.67(+2.83%)
Aug 27, 2020	24.85	24.88	23.56	23.78	27,856,908	-0.66(-2.69%)
Aug 26, 2020	23.67	24.46	23.63	24.44	20,714,136	+0.52(+2.16%)
Aug 25, 2020	24.00	24.08	23.40	23.93	20,952,874	-0.18(-0.76%)
Aug 24, 2020	24.78	24.82	24.08	24.11	20,176,098	-0.28(-1.16%)
Aug 21, 2020	24.72	24.78	24.08	24.39	19,649,252	-0.53(-2.14%)
Aug 20, 2020	24.19	24.96	24.06	24.92	26,583,172	+0.81(+3.35%)
Aug 19, 2020	25.01	25.23	23.97	24.12	38,071,408	-0.88(-3.53%)
Aug 18, 2020	25.96	25.98	24.75	25.00	47,180,580	-0.07(-0.30%)
Aug 17, 2020	24.65	25.19	24.38	25.07	64,773,432	+2.61(+11.63%)
Aug 14, 2020	22.58	22.67	22.09	22.46	15,183,043	-0.12(-0.55%)
Aug 13, 2020	22.14	22.84	22.05	22.59	18,144,824	+0.80(+3.67%)
Aug 12, 2020	22.44	22.51	21.69	21.79	26,298,592	-0.21(-0.95%)
Aug 11, 2020	22.55	22.94	21.53	22.00	43,584,076	-1.91(-7.97%)
Aug 10, 2020	24.41	24.91	23.83	23.90	19,082,324	-0.12(-0.52%)
Aug 07, 2020	24.13	24.43	23.67	24.03	17,640,372	-0.52(-2.14%)
Aug 06, 2020	25.00	25.06	24.20	24.55	18,447,058	-0.28(-1.14%)
Aug 05, 2020	25.38	25.54	24.55	24.83	28,447,838	+0.07(+0.30%)
Aug 04, 2020	23.94	24.84	23.59	24.76	30,811,336	+0.86(+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.