Skip to main content

Anglogold Ashanti Ltd ADR (NY: AU )

27.14 +0.03 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.36 24.61 23.71 24.19 2,209,237 -0.48(-1.95%)
May 30, 2024 24.00 25.17 23.94 24.67 1,896,888 +0.57(+2.37%)
May 29, 2024 24.44 24.69 24.04 24.10 1,107,986 -0.72(-2.90%)
May 28, 2024 24.85 25.00 24.67 24.82 1,064,167 +0.52(+2.14%)
May 24, 2024 24.14 24.43 24.09 24.30 1,207,473 +0.62(+2.62%)
May 23, 2024 24.58 24.69 23.58 23.68 2,690,870 -1.02(-4.13%)
May 22, 2024 25.17 25.34 24.46 24.70 1,337,749 -0.69(-2.72%)
May 21, 2024 25.91 26.01 25.22 25.39 1,641,646 -0.47(-1.82%)
May 20, 2024 25.68 25.93 25.54 25.86 1,289,198 +0.45(+1.77%)
May 17, 2024 25.15 25.48 24.95 25.41 1,661,178 +0.78(+3.17%)
May 16, 2024 24.76 24.77 24.24 24.63 1,802,713 -0.19(-0.77%)
May 15, 2024 24.59 25.04 24.14 24.82 1,217,759 +0.48(+1.97%)
May 14, 2024 24.26 24.39 23.97 24.34 770,179 +0.06(+0.25%)
May 13, 2024 24.31 24.59 23.98 24.28 1,169,946 -0.10(-0.41%)
May 10, 2024 24.92 25.08 24.37 24.38 1,809,036 +0.34(+1.41%)
May 09, 2024 23.75 24.18 23.63 24.04 1,387,180 +0.67(+2.87%)
May 08, 2024 23.05 23.75 23.00 23.37 1,012,376 -0.20(-0.85%)
May 07, 2024 23.48 23.65 23.32 23.57 1,358,512 -0.27(-1.13%)
May 06, 2024 23.86 24.20 23.72 23.84 1,372,091 +0.72(+3.11%)
May 03, 2024 23.02 23.23 22.45 23.12 1,619,417 -0.02(-0.09%)
May 02, 2024 22.81 23.21 22.60 23.14 1,419,044 -0.32(-1.36%)
May 01, 2024 23.16 24.07 22.97 23.46 2,029,738 +0.47(+2.04%)
Apr 30, 2024 23.21 23.69 22.91 22.99 2,853,627 -1.81(-7.30%)
Apr 29, 2024 24.30 25.04 24.15 24.80 3,549,299 +0.95(+3.98%)
Apr 26, 2024 23.53 23.88 23.38 23.85 2,449,305 +1.07(+4.70%)
Apr 25, 2024 21.99 22.98 21.90 22.78 2,250,105 +0.86(+3.92%)
Apr 24, 2024 21.72 22.02 21.66 21.92 1,691,857 -0.19(-0.86%)
Apr 23, 2024 21.87 22.48 21.79 22.11 2,355,991 +0.08(+0.36%)
Apr 22, 2024 22.31 22.43 21.64 22.03 4,175,319 -1.81(-7.59%)
Apr 19, 2024 23.24 23.85 23.19 23.84 3,024,462 +0.13(+0.55%)
Apr 18, 2024 23.99 24.05 23.41 23.71 2,050,973 -0.14(-0.59%)
Apr 17, 2024 23.77 24.43 23.52 23.85 2,984,356 +0.56(+2.40%)
Apr 16, 2024 23.60 23.67 23.05 23.29 2,910,958 -0.52(-2.18%)
Apr 15, 2024 24.64 24.77 23.68 23.81 3,862,070 -0.04(-0.17%)
Apr 12, 2024 25.21 25.50 23.57 23.85 5,165,813 -0.41(-1.69%)
Apr 11, 2024 23.40 24.28 23.18 24.26 3,781,050 +1.22(+5.30%)
Apr 10, 2024 23.11 23.61 22.91 23.04 2,698,544 -0.43(-1.83%)
Apr 09, 2024 24.46 24.52 23.08 23.47 2,442,797 -0.08(-0.34%)
Apr 08, 2024 24.21 24.38 23.54 23.55 2,830,300 -0.40(-1.67%)
Apr 05, 2024 23.51 24.12 23.18 23.95 2,981,137 +0.85(+3.68%)
Apr 04, 2024 23.37 23.73 23.06 23.10 2,416,994 -0.10(-0.43%)
Apr 03, 2024 22.72 23.32 22.59 23.20 2,580,985 +0.38(+1.67%)
Apr 02, 2024 22.59 22.83 22.52 22.82 2,623,312 +0.65(+2.93%)
Apr 01, 2024 22.80 22.88 21.97 22.17 1,666,669 -0.03(-0.14%)
Mar 28, 2024 22.27 22.39 21.83 22.20 1,857,509 +0.21(+0.95%)
Mar 27, 2024 21.42 22.14 21.37 21.99 1,356,795 +0.60(+2.81%)
Mar 26, 2024 21.91 21.91 21.23 21.39 1,971,789 +0.05(+0.23%)
Mar 25, 2024 21.29 21.99 21.27 21.34 2,350,784 +0.26(+1.23%)
Mar 22, 2024 20.58 21.29 20.46 21.08 1,851,623 -0.08(-0.38%)
Mar 21, 2024 21.50 21.81 20.84 21.16 2,785,409 -0.11(-0.52%)
Mar 20, 2024 20.41 21.56 20.30 21.27 3,286,934 +1.00(+4.93%)
Mar 19, 2024 20.51 20.70 20.05 20.27 2,556,660 -0.90(-4.25%)
Mar 18, 2024 21.36 21.44 20.79 21.17 2,395,218 -0.84(-3.82%)
Mar 15, 2024 22.38 22.50 21.98 22.01 3,123,334 -0.17(-0.77%)
Mar 14, 2024 22.27 22.37 21.83 22.18 2,112,778 -0.69(-3.02%)
Mar 13, 2024 22.20 23.20 22.17 22.87 1,910,809 +0.89(+4.05%)
Mar 12, 2024 21.76 22.08 21.53 21.98 2,291,533 -0.67(-2.98%)
Mar 11, 2024 22.03 22.88 22.03 22.65 2,283,436 +0.49(+2.19%)
Mar 08, 2024 22.09 22.24 21.69 22.17 2,642,518 +0.23(+1.04%)
Mar 07, 2024 22.00 22.23 21.76 21.94 2,266,891 +0.16(+0.73%)
Mar 06, 2024 21.39 21.84 21.07 21.78 3,246,300 +0.34(+1.57%)
Mar 05, 2024 21.81 21.84 21.24 21.44 4,720,430 +0.52(+2.46%)
Mar 04, 2024 20.27 20.94 20.06 20.93 3,394,514 +1.60(+8.26%)
Mar 01, 2024 18.71 19.37 18.53 19.33 2,127,552 +0.88(+4.78%)
Feb 29, 2024 18.55 18.74 18.21 18.45 2,186,711 +0.59(+3.33%)
Feb 28, 2024 18.14 18.26 17.79 17.86 1,463,815 -0.29(-1.58%)
Feb 27, 2024 18.50 18.63 18.13 18.14 1,970,004 -0.22(-1.19%)
Feb 26, 2024 18.32 18.49 18.05 18.36 2,577,271 +0.19(+1.04%)
Feb 23, 2024 18.06 18.30 17.48 18.17 4,405,597 +1.30(+7.70%)
Feb 22, 2024 17.36 17.45 16.86 16.87 2,001,609 -0.68(-3.90%)
Feb 21, 2024 17.52 17.56 17.23 17.56 1,309,868 -0.05(-0.28%)
Feb 20, 2024 18.17 18.17 17.52 17.61 2,379,518 +0.43(+2.48%)
Feb 16, 2024 16.86 17.37 16.78 17.18 1,549,632 +0.30(+1.76%)
Feb 15, 2024 16.78 17.24 16.68 16.88 1,917,751 +0.35(+2.10%)
Feb 14, 2024 16.53 16.58 16.34 16.54 2,058,211 -0.18(-1.07%)
Feb 13, 2024 16.89 17.01 16.63 16.72 1,678,132 -0.81(-4.64%)
Feb 12, 2024 17.06 17.66 17.03 17.53 1,246,288 +0.30(+1.73%)
Feb 09, 2024 17.57 17.70 17.23 17.23 1,375,213 -0.47(-2.63%)
Feb 08, 2024 17.56 17.73 17.51 17.70 950,462 +0.01(+0.06%)
Feb 07, 2024 17.83 17.93 17.67 17.69 1,203,722 -0.14(-0.78%)
Feb 06, 2024 17.73 17.91 17.66 17.83 877,080 +0.25(+1.41%)
Feb 05, 2024 17.49 17.71 17.42 17.58 821,654 -0.32(-1.77%)
Feb 02, 2024 18.12 18.24 17.70 17.90 2,139,135 -0.64(-3.48%)
Feb 01, 2024 17.94 18.70 17.88 18.54 2,944,670 +1.07(+6.13%)
Jan 31, 2024 17.74 18.00 17.31 17.47 1,631,334 -0.13(-0.73%)
Jan 30, 2024 17.91 17.99 17.46 17.60 1,192,557 -0.08(-0.45%)
Jan 29, 2024 17.66 17.70 17.38 17.68 1,164,338 +0.34(+1.94%)
Jan 26, 2024 17.51 17.68 17.31 17.34 1,057,375 -0.03(-0.17%)
Jan 25, 2024 17.30 17.37 17.10 17.37 1,207,710 +0.39(+2.28%)
Jan 24, 2024 17.80 17.80 16.96 16.98 3,447,407 +0.28(+1.66%)
Jan 23, 2024 16.47 16.73 16.28 16.71 2,423,925 +0.70(+4.40%)
Jan 22, 2024 15.77 16.13 15.66 16.00 1,113,908 -0.09(-0.55%)
Jan 19, 2024 16.04 16.18 15.90 16.09 1,522,880 -0.07(-0.43%)
Jan 18, 2024 16.24 16.29 15.96 16.16 1,293,112 +0.07(+0.43%)
Jan 17, 2024 16.08 16.18 15.81 16.09 1,723,025 -0.26(-1.58%)
Jan 16, 2024 17.04 17.04 16.32 16.35 3,204,535 -0.97(-5.61%)
Jan 12, 2024 17.38 17.74 17.19 17.32 2,018,051 +0.61(+3.68%)
Jan 11, 2024 16.94 17.03 16.58 16.71 1,216,461 -0.20(-1.17%)
Jan 10, 2024 16.93 17.00 16.79 16.90 1,350,960 -0.13(-0.76%)
Jan 09, 2024 17.27 17.29 16.98 17.03 1,301,805 -0.32(-1.83%)
Jan 08, 2024 17.17 17.43 17.07 17.35 1,082,919 -0.18(-1.02%)
Jan 05, 2024 17.34 17.80 17.28 17.53 1,611,614 -0.06(-0.34%)
Jan 04, 2024 17.71 17.74 17.39 17.59 1,438,113 -0.16(-0.89%)
Jan 03, 2024 17.52 17.94 17.46 17.75 1,730,118 -0.34(-1.86%)
Jan 02, 2024 18.61 18.65 18.08 18.08 1,348,355 -0.45(-2.41%)
Dec 29, 2023 18.62 18.81 18.42 18.53 1,307,788 -0.11(-0.59%)
Dec 28, 2023 19.24 19.24 18.63 18.64 1,422,370 -0.67(-3.49%)
Dec 27, 2023 19.34 19.56 19.24 19.31 1,272,895 +0.45(+2.36%)
Dec 26, 2023 18.84 18.92 18.67 18.87 811,712 +0.07(+0.37%)
Dec 22, 2023 19.28 19.47 18.73 18.80 1,574,961 +0.08(+0.42%)
Dec 21, 2023 18.80 19.17 18.61 18.72 1,970,779 +0.54(+2.94%)
Dec 20, 2023 18.69 18.77 18.15 18.18 4,052,821 -0.49(-2.60%)
Dec 19, 2023 18.00 19.02 17.99 18.67 2,800,609 +0.99(+5.61%)
Dec 18, 2023 17.68 17.77 17.45 17.68 1,843,752 -0.13(-0.72%)
Dec 15, 2023 17.81 18.04 17.45 17.81 3,594,720 -0.08(-0.44%)
Dec 14, 2023 18.54 18.78 17.50 17.89 4,027,142 +0.50(+2.85%)
Dec 13, 2023 15.94 17.42 15.92 17.39 3,232,881 +0.67(+4.03%)
Dec 12, 2023 16.56 16.85 16.47 16.72 2,019,607 -0.17(-1.00%)
Dec 11, 2023 16.58 16.95 16.46 16.88 2,256,871 -0.34(-1.96%)
Dec 08, 2023 16.87 17.43 16.87 17.22 2,478,613 -0.62(-3.50%)
Dec 07, 2023 18.24 18.32 17.70 17.85 1,800,334 -0.66(-3.59%)
Dec 06, 2023 18.62 18.98 18.38 18.51 1,879,061 -0.10(-0.53%)
Dec 05, 2023 18.37 18.64 18.11 18.61 2,390,060 -0.24(-1.26%)
Dec 04, 2023 18.84 18.98 18.48 18.85 3,544,115 -1.03(-5.19%)
Dec 01, 2023 19.08 20.01 19.00 19.88 2,949,462 +0.79(+4.16%)
Nov 30, 2023 19.27 19.35 18.59 19.09 3,858,418 -0.62(-3.17%)
Nov 29, 2023 19.26 19.91 19.09 19.71 3,686,123 +0.36(+1.84%)
Nov 28, 2023 18.28 19.66 18.27 19.35 4,810,639 +1.44(+8.02%)
Nov 27, 2023 17.27 17.95 17.16 17.92 2,948,782 +0.83(+4.88%)
Nov 24, 2023 16.76 17.08 16.72 17.08 1,610,336 -0.23(-1.32%)
Nov 22, 2023 17.42 17.50 17.16 17.31 1,370,381 -0.26(-1.47%)
Nov 21, 2023 17.08 17.85 17.08 17.57 2,214,580 +0.71(+4.24%)
Nov 20, 2023 16.58 16.94 16.54 16.85 1,114,434 -0.01(-0.06%)
Nov 17, 2023 16.79 17.16 16.75 16.86 1,643,698 -0.11(-0.64%)
Nov 16, 2023 16.59 17.38 16.56 16.97 2,302,371 +0.11(+0.65%)
Nov 15, 2023 17.03 17.15 16.70 16.86 2,125,267 -0.02(-0.12%)
Nov 14, 2023 16.17 17.13 16.13 16.88 3,020,810 +1.35(+8.68%)
Nov 13, 2023 15.69 15.81 15.47 15.54 2,813,487 -0.23(-1.45%)
Nov 10, 2023 15.87 16.08 15.52 15.76 4,511,346 -0.73(-4.45%)
Nov 09, 2023 17.35 17.36 16.44 16.50 4,335,212 -1.73(-9.52%)
Nov 08, 2023 18.37 18.85 18.13 18.23 5,315,955 -0.38(-2.02%)
Nov 07, 2023 18.09 18.68 18.05 18.61 4,112,678 -0.23(-1.21%)
Nov 06, 2023 18.68 19.01 18.53 18.84 2,355,899 -0.06(-0.31%)
Nov 03, 2023 17.68 19.43 17.59 18.90 3,636,195 +1.40(+7.99%)
Nov 02, 2023 17.26 17.52 17.02 17.50 2,155,378 +0.29(+1.67%)
Nov 01, 2023 17.40 17.52 16.78 17.21 2,698,328 -0.48(-2.69%)
Oct 31, 2023 18.39 18.57 17.40 17.69 4,001,188 -0.96(-5.16%)
Oct 30, 2023 18.99 19.02 18.58 18.65 1,336,099 -0.37(-1.93%)
Oct 27, 2023 18.90 19.04 18.52 19.02 1,691,655 +0.01(+0.05%)
Oct 26, 2023 18.95 19.12 18.60 19.01 2,683,935 +0.40(+2.13%)
Oct 25, 2023 18.42 18.86 18.36 18.61 2,515,177 +0.08(+0.43%)
Oct 24, 2023 18.42 18.61 18.15 18.53 1,984,079 -0.33(-1.74%)
Oct 23, 2023 19.23 19.28 18.59 18.86 3,877,580 -0.44(-2.26%)
Oct 20, 2023 19.09 19.69 19.00 19.29 3,565,564 +0.61(+3.29%)
Oct 19, 2023 18.65 18.73 18.19 18.68 2,261,742 -0.01(-0.05%)
Oct 18, 2023 18.89 18.93 18.39 18.69 2,644,280 -0.16(-0.84%)
Oct 17, 2023 18.58 18.92 18.56 18.85 1,556,242 +0.26(+1.39%)
Oct 16, 2023 19.28 19.29 18.39 18.59 2,908,798 -0.74(-3.85%)
Oct 13, 2023 19.33 19.51 18.93 19.33 2,898,633 +0.77(+4.17%)
Oct 12, 2023 18.81 19.03 18.35 18.56 2,271,429 -0.21(-1.11%)
Oct 11, 2023 18.72 18.92 18.51 18.77 3,496,249 +0.92(+5.17%)
Oct 10, 2023 17.79 18.25 17.60 17.85 3,253,944 +0.89(+5.26%)
Oct 09, 2023 16.64 17.33 16.50 16.95 3,656,816 +1.14(+7.21%)
Oct 06, 2023 15.48 15.99 15.47 15.81 1,648,851 +0.45(+2.90%)
Oct 05, 2023 15.18 15.44 15.11 15.37 2,018,376 +0.04(+0.26%)
Oct 04, 2023 15.12 15.49 15.02 15.33 2,544,288 +0.44(+2.93%)
Oct 03, 2023 14.97 15.12 14.78 14.89 2,667,139 -0.24(-1.57%)
Oct 02, 2023 15.12 15.26 14.97 15.13 2,880,385 -0.54(-3.42%)
Sep 29, 2023 16.40 16.44 15.59 15.66 3,446,016 -0.53(-3.25%)
Sep 28, 2023 16.18 16.42 15.92 16.19 3,185,174 -0.29(-1.74%)
Sep 27, 2023 17.31 17.31 16.37 16.48 4,278,781 -1.55(-8.58%)
Sep 26, 2023 17.85 18.07 17.77 18.02 1,263,815 -0.20(-1.09%)
Sep 25, 2023 17.90 18.22 17.87 18.22 1,722,815 +0.23(+1.27%)
Sep 22, 2023 18.42 18.51 17.94 17.99 1,622,996 -0.16(-0.87%)
Sep 21, 2023 17.85 18.31 17.69 18.15 2,518,759 -0.28(-1.51%)
Sep 20, 2023 17.72 18.54 17.72 18.43 3,210,950 +0.71(+4.03%)
Sep 19, 2023 17.85 17.90 17.48 17.72 2,201,700 -0.18(-1.00%)
Sep 18, 2023 17.78 18.23 17.61 17.90 2,527,943 +0.07(+0.39%)
Sep 15, 2023 17.42 17.85 17.36 17.83 5,328,411 +0.55(+3.16%)
Sep 14, 2023 17.15 17.50 17.06 17.28 1,888,326 +0.12(+0.69%)
Sep 13, 2023 17.50 17.67 17.08 17.16 2,805,227 -0.38(-2.15%)
Sep 12, 2023 17.20 17.65 17.11 17.54 2,328,951 +0.55(+3.21%)
Sep 11, 2023 17.03 17.16 16.95 16.99 1,978,804 +0.41(+2.45%)
Sep 08, 2023 16.45 16.79 16.41 16.59 2,041,498 +0.25(+1.52%)
Sep 07, 2023 16.51 16.61 16.29 16.34 1,257,659 -0.25(-1.49%)
Sep 06, 2023 16.37 16.83 16.32 16.59 1,880,006 +0.20(+1.21%)
Sep 05, 2023 16.63 16.73 16.33 16.39 1,701,616 -0.48(-2.82%)
Sep 01, 2023 17.40 17.46 16.85 16.86 1,683,588 +0.01(+0.06%)
Aug 31, 2023 17.20 17.27 16.77 16.85 1,901,112 -0.54(-3.08%)
Aug 30, 2023 17.54 17.72 17.32 17.39 2,069,088 +0.15(+0.86%)
Aug 29, 2023 17.02 17.31 16.95 17.24 1,748,902 +0.06(+0.35%)
Aug 28, 2023 17.25 17.45 17.07 17.18 2,406,794 +0.03(+0.17%)
Aug 25, 2023 17.43 17.51 16.95 17.15 2,298,335 +0.00(+0.00%)
Aug 24, 2023 16.99 17.35 16.88 17.15 2,287,808 +0.15(+0.86%)
Aug 23, 2023 16.54 17.03 16.53 17.01 4,175,150 +0.90(+5.59%)
Aug 22, 2023 16.09 16.13 15.82 16.11 2,046,835 +0.03(+0.18%)
Aug 21, 2023 16.08 16.14 15.78 16.08 2,671,639 -0.01(-0.06%)
Aug 18, 2023 16.13 16.19 15.97 16.09 1,962,849 -0.20(-1.21%)
Aug 17, 2023 16.41 16.55 16.21 16.28 4,200,936 -0.56(-3.35%)
Aug 16, 2023 17.05 17.09 16.83 16.85 1,954,926 -0.45(-2.57%)
Aug 15, 2023 17.45 17.61 17.23 17.29 1,904,407 -0.23(-1.30%)
Aug 14, 2023 17.52 17.61 17.37 17.52 1,618,806 -0.19(-1.06%)
Aug 11, 2023 17.70 17.81 17.60 17.71 1,965,674 -0.23(-1.27%)
Aug 10, 2023 18.41 18.48 17.85 17.94 2,215,871 -0.10(-0.55%)
Aug 09, 2023 18.29 18.29 17.81 18.03 2,039,482 -0.10(-0.55%)
Aug 08, 2023 17.97 18.25 17.87 18.13 1,925,374 -0.28(-1.50%)
Aug 07, 2023 18.80 18.84 18.31 18.41 2,452,460 -0.64(-3.37%)
Aug 04, 2023 18.78 19.17 18.69 19.05 3,642,756 +0.18(+0.94%)
Aug 03, 2023 18.95 19.18 18.83 18.88 2,821,750 -0.45(-2.30%)
Aug 02, 2023 19.55 19.71 19.13 19.32 1,763,074 -0.42(-2.11%)
Aug 01, 2023 20.26 20.47 19.67 19.74 3,895,001 -2.23(-10.14%)
Jul 31, 2023 21.76 22.16 21.72 21.96 1,524,192 +0.18(+0.82%)
Jul 28, 2023 21.88 21.96 21.71 21.78 1,287,744 +0.47(+2.18%)
Jul 27, 2023 21.97 22.05 21.27 21.32 2,543,791 -0.81(-3.67%)
Jul 26, 2023 22.22 22.26 21.88 22.13 1,416,405 -0.02(-0.09%)
Jul 25, 2023 22.01 22.25 21.99 22.15 1,496,752 +0.15(+0.67%)
Jul 24, 2023 22.39 22.42 21.91 22.00 1,333,456 -0.26(-1.16%)
Jul 21, 2023 22.17 22.49 22.14 22.26 2,142,885 -0.23(-1.01%)
Jul 20, 2023 22.93 22.98 22.33 22.49 2,018,210 -0.33(-1.43%)
Jul 19, 2023 22.86 22.95 22.61 22.81 1,898,655 +0.02(+0.09%)
Jul 18, 2023 22.67 23.00 22.52 22.79 2,732,064 +0.59(+2.67%)
Jul 17, 2023 22.00 22.23 21.70 22.20 1,468,278 +0.15(+0.67%)
Jul 14, 2023 22.21 22.42 22.01 22.05 2,339,697 +0.19(+0.86%)
Jul 13, 2023 22.02 22.10 21.72 21.86 3,146,092 +0.29(+1.33%)
Jul 12, 2023 20.83 21.69 20.78 21.58 3,217,319 +1.39(+6.91%)
Jul 11, 2023 20.10 20.40 20.03 20.18 2,225,245 +0.31(+1.54%)
Jul 10, 2023 19.55 19.99 19.45 19.88 1,576,789 +0.05(+0.25%)
Jul 07, 2023 19.97 20.03 19.73 19.83 1,883,647 +0.16(+0.80%)
Jul 06, 2023 20.17 20.30 19.64 19.67 2,423,504 -0.75(-3.68%)
Jul 05, 2023 21.10 21.19 20.41 20.42 2,534,348 -0.57(-2.73%)
Jul 03, 2023 20.95 21.06 20.75 20.99 1,362,119 +0.13(+0.62%)
Jun 30, 2023 20.80 20.93 20.70 20.86 2,082,613 +0.04(+0.19%)
Jun 29, 2023 20.36 20.91 20.31 20.82 2,272,721 -0.07(-0.33%)
Jun 28, 2023 20.87 21.11 20.77 20.89 3,350,124 -0.51(-2.40%)
Jun 27, 2023 21.93 21.99 21.20 21.41 2,789,018 -0.67(-3.05%)
Jun 26, 2023 22.20 22.24 21.98 22.08 1,388,404 -0.22(-0.98%)
Jun 23, 2023 22.65 22.72 22.26 22.30 1,656,167 -0.12(-0.53%)
Jun 22, 2023 22.20 22.43 22.11 22.42 2,016,351 -0.26(-1.13%)
Jun 21, 2023 23.02 23.02 22.62 22.67 3,102,285 -0.27(-1.16%)
Jun 20, 2023 23.29 23.35 22.74 22.94 2,595,140 -0.96(-4.01%)
Jun 16, 2023 24.25 24.35 23.75 23.90 4,496,133 -0.40(-1.63%)
Jun 15, 2023 24.42 24.44 24.01 24.30 2,959,869 +0.39(+1.61%)
Jun 14, 2023 24.34 24.51 23.71 23.91 2,753,449 +0.18(+0.75%)
Jun 13, 2023 24.50 24.60 23.52 23.73 2,486,805 -0.41(-1.68%)
Jun 12, 2023 24.16 24.23 23.89 24.14 1,763,713 +0.21(+0.87%)
Jun 09, 2023 24.01 24.13 23.77 23.93 1,537,873 -0.26(-1.06%)
Jun 08, 2023 24.21 24.58 24.12 24.19 2,044,228 -0.04(-0.16%)
Jun 07, 2023 24.56 25.30 24.01 24.23 2,835,709 -0.11(-0.45%)
Jun 06, 2023 24.32 24.39 24.00 24.34 1,510,969 -0.02(-0.08%)
Jun 05, 2023 24.07 24.53 24.05 24.36 1,713,380 +0.08(+0.33%)
Jun 02, 2023 24.82 24.89 24.07 24.28 2,194,994 -0.26(-1.05%)
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.