Quotes and Market Data
Find a quote
BARRICK GOLD CORPORATION
27.96 Down -0.68 (-2.43 %)
Delayed : 2025/04/17 17:40:00
- Previous close $28.64
- Opening $28.37
- Price Ask $27.93
- Price Bid $27.93
- Size Bid 2
- Size Ask 17
- Today High $28.44
- Today Low $27.77
- 52 Weeks High $29.50
- 52 Weeks Low $21.73
- Volume 4,460,841
Fundamentals
- P/E Ratio : 16.42
- Earnings/Share : 2.71
- Dividends/Share : $0.14
- Current Div. Yield : 2.06
- Market Cap (M) : 48,087.23
- Shares Out (M) : 1,719.86
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.96 | Up $0.03 | $27.96 | $27.96 | 1,487,600 |
| 03:59 PM | $27.94 | Down $ -0.02 | $27.96 | $27.93 | 124,600 |
| 03:58 PM | $27.95 | Up $0.01 | $27.95 | $27.94 | 25,600 |
| 03:57 PM | $27.94 | Down $ -0.03 | $27.98 | $27.94 | 81,000 |
| 03:56 PM | $27.97 | Down $ -0.02 | $27.99 | $27.95 | 65,400 |
| 03:55 PM | $27.99 | Up $0.00 | $27.99 | $27.95 | 50,100 |
| 03:54 PM | $27.99 | Up $0.00 | $28.01 | $27.98 | 53,200 |
| 03:53 PM | $27.99 | Up $0.01 | $27.99 | $27.96 | 66,700 |
| 03:52 PM | $27.98 | Up $0.02 | $28.00 | $27.97 | 28,200 |
| 03:51 PM | $27.97 | Down $0.00 | $27.97 | $27.94 | 45,900 |
| 03:50 PM | $27.97 | Up $0.02 | $27.98 | $27.92 | 69,600 |
| 03:49 PM | $27.95 | Up $0.00 | $27.96 | $27.94 | 18,500 |
| 03:48 PM | $27.95 | Down $0.00 | $27.97 | $27.95 | 22,600 |
| 03:47 PM | $27.96 | Down $ -0.02 | $27.97 | $27.95 | 18,600 |
| 03:46 PM | $27.98 | Down $0.00 | $27.98 | $27.98 | 15,100 |
| 03:45 PM | $27.98 | Up $0.02 | $27.99 | $27.97 | 22,400 |
| 03:44 PM | $27.96 | Up $0.01 | $27.96 | $27.95 | 8,800 |
| 03:43 PM | $27.96 | Down $ -0.04 | $27.98 | $27.96 | 15,800 |
| 03:42 PM | $27.99 | Up $0.00 | $27.99 | $27.98 | 14,700 |
| 03:41 PM | $27.99 | Up $0.02 | $27.99 | $27.97 | 9,500 |
| 03:40 PM | $27.97 | Down $ -0.02 | $28.00 | $27.97 | 15,200 |
| 03:39 PM | $27.99 | Up $0.02 | $27.99 | $27.98 | 12,600 |
| 03:38 PM | $27.97 | Up $0.00 | $27.97 | $27.97 | 1,500 |
| 03:37 PM | $27.97 | Down $ -0.01 | $27.98 | $27.97 | 16,400 |
| 03:36 PM | $27.98 | Up $0.01 | $27.98 | $27.97 | 3,600 |
| 03:35 PM | $27.97 | Up $0.02 | $27.97 | $27.96 | 13,700 |
| 03:34 PM | $27.95 | Up $0.03 | $27.95 | $27.93 | 9,500 |
| 03:33 PM | $27.92 | Up $0.01 | $27.92 | $27.91 | 900 |
| 03:32 PM | $27.91 | Down $ -0.01 | $27.93 | $27.91 | 8,300 |
| 03:31 PM | $27.92 | Down $ -0.02 | $27.94 | $27.90 | 13,000 |
| 03:30 PM | $27.94 | Up $0.05 | $27.94 | $27.89 | 15,400 |
| 03:29 PM | $27.89 | Down $ -0.02 | $27.91 | $27.88 | 28,300 |
| 03:28 PM | $27.91 | Down $ -0.01 | $27.93 | $27.91 | 11,600 |
| 03:27 PM | $27.92 | Up $0.00 | $27.93 | $27.92 | 5,500 |
| 03:26 PM | $27.92 | Up $0.02 | $27.92 | $27.90 | 1,500 |
| 03:25 PM | $27.90 | Down $ -0.02 | $27.91 | $27.89 | 11,800 |
| 03:24 PM | $27.92 | Up $0.00 | $27.92 | $27.91 | 4,900 |
| 03:23 PM | $27.92 | Up $0.01 | $27.92 | $27.92 | 3,000 |
| 03:22 PM | $27.92 | Up $0.00 | $27.93 | $27.90 | 13,200 |
| 03:21 PM | $27.91 | Down $ -0.03 | $27.95 | $27.90 | 30,300 |
| 03:20 PM | $27.94 | Down $ -0.02 | $27.98 | $27.94 | 11,500 |
| 03:19 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 1,000 |
| 03:18 PM | $27.96 | Up $0.01 | $27.96 | $27.95 | 3,100 |
| 03:17 PM | $27.95 | Down $ -0.02 | $27.97 | $27.95 | 13,400 |
| 03:16 PM | $27.97 | Down $ -0.01 | $27.98 | $27.97 | 7,800 |
| 03:15 PM | $27.98 | Up $0.00 | $27.98 | $27.97 | 3,300 |
| 03:14 PM | $27.98 | Down $ -0.01 | $27.99 | $27.97 | 12,800 |
| 03:13 PM | $27.99 | Up $0.02 | $27.99 | $27.99 | 400 |
| 03:12 PM | $27.97 | Down $ -0.01 | $27.98 | $27.94 | 21,800 |
| 03:11 PM | $27.98 | Down $ -0.01 | $27.99 | $27.98 | 4,200 |
| 03:10 PM | $27.99 | Down $ -0.02 | $28.03 | $27.99 | 34,500 |
| 03:09 PM | $28.01 | Down $ -0.02 | $28.03 | $28.00 | 45,400 |
| 03:08 PM | $28.03 | Down $0.00 | $28.03 | $28.02 | 5,300 |
| 03:07 PM | $28.04 | Down $ -0.01 | $28.04 | $28.04 | 1,600 |
| 03:06 PM | $28.05 | Down $0.00 | $28.05 | $28.05 | 5,200 |
| 03:05 PM | $28.05 | Up $0.01 | $28.05 | $28.05 | 1,700 |
| 03:04 PM | $28.04 | Down $ -0.02 | $28.06 | $28.03 | 7,100 |
| 03:03 PM | $28.06 | Up $0.02 | $28.06 | $28.05 | 8,700 |
| 03:02 PM | $28.04 | Up $0.00 | $28.05 | $28.04 | 15,500 |
| 03:01 PM | $28.04 | Up $0.00 | $28.05 | $28.03 | 6,900 |
| 03:00 PM | $28.03 | Down $ -0.01 | $28.05 | $28.03 | 20,200 |
| 02:59 PM | $28.04 | Down $ -0.02 | $28.05 | $28.04 | 3,800 |
| 02:58 PM | $28.06 | Up $0.00 | $28.07 | $28.05 | 5,400 |
| 02:57 PM | $28.06 | Up $0.01 | $28.06 | $28.05 | 1,800 |
| 02:56 PM | $28.05 | Down $ -0.01 | $28.06 | $28.04 | 3,300 |
| 02:55 PM | $28.06 | Up $0.01 | $28.06 | $28.05 | 2,000 |
| 02:54 PM | $28.05 | Down $ -0.01 | $28.06 | $28.05 | 1,100 |
| 02:53 PM | $28.06 | Up $0.00 | $28.07 | $28.06 | 6,000 |
| 02:52 PM | $28.06 | Up $0.02 | $28.06 | $28.04 | 3,400 |
| 02:51 PM | $28.04 | Up $0.01 | $28.04 | $28.03 | 3,800 |
| 02:50 PM | $28.03 | Down $0.00 | $28.03 | $28.02 | 10,400 |
| 02:49 PM | $28.04 | Up $0.02 | $28.04 | $28.02 | 2,300 |
| 02:48 PM | $28.02 | Down $ -0.02 | $28.03 | $28.01 | 8,400 |
| 02:47 PM | $28.04 | Down $ -0.02 | $28.05 | $28.03 | 9,800 |
| 02:46 PM | $28.06 | Down $ -0.03 | $28.09 | $28.03 | 16,100 |
| 02:45 PM | $28.09 | Up $0.00 | $28.09 | $28.08 | 1,300 |
| 02:44 PM | $28.09 | Up $0.02 | $28.09 | $28.07 | 5,800 |
| 02:43 PM | $28.07 | Up $0.01 | $28.07 | $28.07 | 100 |
| 02:42 PM | $28.06 | Down $ -0.01 | $28.06 | $28.06 | 1,400 |
| 02:41 PM | $28.07 | Down $0.00 | $28.07 | $28.06 | 3,200 |
| 02:40 PM | $28.07 | Up $0.00 | $28.08 | $28.07 | 2,000 |
| 02:39 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 200 |
| 02:38 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 3,200 |
| 02:37 PM | $28.07 | Up $0.01 | $28.07 | $28.06 | 11,300 |
| 02:35 PM | $28.06 | Up $0.02 | $28.06 | $28.04 | 800 |
| 02:35 PM | $28.06 | Up $0.00 | $28.06 | $28.04 | 0 |
| 02:34 PM | $28.04 | Down $ -0.01 | $28.05 | $28.04 | 2,400 |
| 02:33 PM | $28.05 | Up $0.00 | $28.05 | $28.05 | 300 |
| 02:32 PM | $28.05 | Up $0.01 | $28.05 | $28.04 | 600 |
| 02:31 PM | $28.04 | Up $0.01 | $28.05 | $28.02 | 3,100 |
| 02:30 PM | $28.03 | Up $0.02 | $28.03 | $28.01 | 5,100 |
| 02:29 PM | $28.01 | Down $ -0.03 | $28.04 | $28.01 | 4,500 |
| 02:27 PM | $28.04 | Up $0.00 | $28.05 | $28.04 | 1,700 |
| 02:27 PM | $28.04 | Up $0.00 | $28.05 | $28.04 | 0 |
| 02:26 PM | $28.04 | Down $ -0.04 | $28.08 | $28.04 | 5,500 |
| 02:25 PM | $28.08 | Up $0.02 | $28.08 | $28.07 | 600 |
| 02:24 PM | $28.06 | Down $ -0.01 | $28.08 | $28.06 | 5,400 |
| 02:23 PM | $28.07 | Up $0.02 | $28.07 | $28.06 | 1,800 |
| 02:22 PM | $28.06 | Up $0.00 | $28.06 | $28.06 | 100 |
| 02:21 PM | $28.05 | Up $0.00 | $28.06 | $28.05 | 3,700 |
| 02:20 PM | $28.05 | Up $0.02 | $28.05 | $28.04 | 3,700 |
| 02:19 PM | $28.03 | Up $0.01 | $28.03 | $28.02 | 3,100 |
| 02:18 PM | $28.02 | Up $0.00 | $28.02 | $28.02 | 2,400 |
| 02:17 PM | $28.02 | Up $0.00 | $28.02 | $28.01 | 2,100 |
| 02:16 PM | $28.02 | Up $0.00 | $28.02 | $28.01 | 6,200 |
| 02:15 PM | $28.02 | Up $0.00 | $28.02 | $28.02 | 900 |
| 02:14 PM | $28.02 | Down $ -0.01 | $28.04 | $28.01 | 3,700 |
| 02:13 PM | $28.03 | Down $ -0.02 | $28.05 | $28.03 | 6,100 |
| 02:12 PM | $28.05 | Up $0.01 | $28.05 | $28.04 | 14,400 |
| 02:11 PM | $28.04 | Up $0.02 | $28.05 | $28.03 | 2,900 |
| 02:10 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 1,000 |
| 02:09 PM | $28.02 | Up $0.00 | $28.02 | $28.02 | 4,700 |
| 02:08 PM | $28.02 | Up $0.00 | $28.02 | $28.02 | 2,200 |
| 02:07 PM | $28.02 | Up $0.02 | $28.02 | $28.01 | 1,700 |
| 02:06 PM | $28.00 | Down $ -0.02 | $28.01 | $28.00 | 4,900 |
| 02:05 PM | $28.02 | Up $0.00 | $28.03 | $28.01 | 7,200 |
| 02:04 PM | $28.01 | Up $0.02 | $28.01 | $27.99 | 2,100 |
| 02:03 PM | $27.99 | Up $0.01 | $27.99 | $27.98 | 5,900 |
| 02:02 PM | $27.98 | Down $ -0.01 | $27.99 | $27.98 | 3,800 |
| 02:01 PM | $27.99 | Up $0.00 | $27.99 | $27.99 | 1,100 |
| 02:00 PM | $27.99 | Up $0.00 | $27.99 | $27.98 | 3,600 |
| 01:59 PM | $27.99 | Down $ -0.01 | $28.00 | $27.99 | 4,400 |
| 01:58 PM | $28.00 | Down $ -0.02 | $28.01 | $28.00 | 2,400 |
| 01:57 PM | $28.02 | Up $0.01 | $28.02 | $28.02 | 700 |
| 01:56 PM | $28.01 | Down $ -0.02 | $28.02 | $28.01 | 5,000 |
| 01:55 PM | $28.03 | Down $ -0.02 | $28.04 | $28.03 | 2,100 |
| 01:54 PM | $28.05 | Up $0.03 | $28.05 | $28.02 | 800 |
| 01:53 PM | $28.02 | Up $0.01 | $28.02 | $28.00 | 1,200 |
| 01:52 PM | $28.01 | Up $0.00 | $28.02 | $28.01 | 1,100 |
| 01:51 PM | $28.01 | Up $0.02 | $28.01 | $27.99 | 1,400 |
| 01:50 PM | $28.00 | Down $0.00 | $28.01 | $27.99 | 4,400 |
| 01:49 PM | $28.00 | Up $0.00 | $28.01 | $27.99 | 2,700 |
| 01:48 PM | $28.00 | Up $0.00 | $28.01 | $27.99 | 2,200 |
| 01:47 PM | $28.00 | Up $0.01 | $28.01 | $28.00 | 5,200 |
| 01:46 PM | $27.99 | Up $0.01 | $27.99 | $27.99 | 1,300 |
| 01:45 PM | $27.98 | Up $0.02 | $27.98 | $27.96 | 3,500 |
| 01:44 PM | $27.96 | Up $0.00 | $27.97 | $27.96 | 800 |
| 01:43 PM | $27.96 | Up $0.02 | $27.96 | $27.95 | 9,200 |
| 01:42 PM | $27.95 | Down $ -0.01 | $27.95 | $27.94 | 700 |
| 01:41 PM | $27.96 | Down $ -0.03 | $27.97 | $27.95 | 6,300 |
| 01:40 PM | $27.98 | Down $ -0.03 | $28.01 | $27.98 | 12,100 |
| 01:39 PM | $28.01 | Up $0.00 | $28.01 | $28.00 | 3,100 |
| 01:38 PM | $28.01 | Up $0.01 | $28.01 | $28.01 | 5,500 |
| 01:37 PM | $28.00 | Down $ -0.01 | $28.01 | $28.00 | 2,500 |
| 01:36 PM | $28.01 | Up $0.01 | $28.01 | $28.01 | 900 |
| 01:35 PM | $28.01 | Up $0.00 | $28.01 | $28.01 | 900 |
| 01:34 PM | $28.00 | Up $0.00 | $28.00 | $27.99 | 4,800 |
| 01:33 PM | $28.00 | Down $ -0.01 | $28.01 | $28.00 | 1,100 |
| 01:32 PM | $28.01 | Up $0.03 | $28.01 | $27.98 | 6,600 |
| 01:31 PM | $27.98 | Up $0.00 | $27.98 | $27.98 | 1,400 |
| 01:30 PM | $27.98 | Up $0.02 | $27.98 | $27.97 | 7,700 |
| 01:29 PM | $27.96 | Down $ -0.01 | $27.97 | $27.95 | 9,600 |
| 01:28 PM | $27.97 | Up $0.00 | $27.98 | $27.97 | 1,200 |
| 01:27 PM | $27.97 | Up $0.01 | $27.97 | $27.96 | 1,800 |
| 01:26 PM | $27.96 | Down $ -0.03 | $27.99 | $27.96 | 7,300 |
| 01:25 PM | $27.99 | Up $0.01 | $27.99 | $27.98 | 2,800 |
| 01:24 PM | $27.98 | Down $0.00 | $27.99 | $27.98 | 5,300 |
| 01:23 PM | $27.99 | Down $ -0.01 | $27.99 | $27.98 | 6,200 |
| 01:22 PM | $28.00 | Down $0.00 | $28.00 | $27.99 | 2,000 |
| 01:21 PM | $28.00 | Up $0.00 | $28.00 | $27.98 | 4,400 |
| 01:20 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 7,400 |
| 01:19 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 7,100 |
| 01:18 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 5,800 |
| 01:17 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 200 |
| 01:16 PM | $28.00 | Down $ -0.02 | $28.01 | $27.99 | 4,700 |
| 01:15 PM | $28.02 | Up $0.02 | $28.02 | $27.99 | 3,600 |
| 01:14 PM | $28.00 | Down $ -0.01 | $28.00 | $27.99 | 2,700 |
| 01:13 PM | $28.01 | Up $0.00 | $28.01 | $28.00 | 1,200 |
| 01:12 PM | $28.01 | Up $0.00 | $28.03 | $28.01 | 2,900 |
| 01:11 PM | $28.01 | Up $0.00 | $28.01 | $28.00 | 900 |
| 01:10 PM | $28.01 | Up $0.01 | $28.01 | $27.99 | 4,500 |
| 01:09 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 3,900 |
| 01:08 PM | $28.00 | Up $0.01 | $28.00 | $27.99 | 1,100 |
| 01:07 PM | $27.99 | Up $0.01 | $28.00 | $27.99 | 1,800 |
| 01:06 PM | $27.98 | Down $ -0.02 | $28.01 | $27.98 | 3,900 |
| 01:05 PM | $28.01 | Up $0.00 | $28.01 | $28.00 | 1,900 |
| 01:04 PM | $28.00 | Up $0.01 | $28.01 | $27.99 | 6,100 |
| 01:03 PM | $27.99 | Down $ -0.01 | $28.01 | $27.98 | 6,300 |
| 01:02 PM | $28.00 | Down $ -0.02 | $28.02 | $27.99 | 2,100 |
| 01:01 PM | $28.02 | Up $0.02 | $28.02 | $28.00 | 3,300 |
| 01:00 PM | $28.00 | Down $ -0.04 | $28.04 | $28.00 | 3,500 |
| 12:59 PM | $28.04 | Down $ -0.01 | $28.04 | $28.04 | 700 |
| 12:58 PM | $28.05 | Up $0.03 | $28.05 | $28.03 | 4,600 |
| 12:57 PM | $28.02 | Down $ -0.05 | $28.06 | $28.01 | 5,100 |
| 12:56 PM | $28.07 | Up $0.00 | $28.09 | $28.07 | 3,600 |
| 12:55 PM | $28.07 | Down $ -0.04 | $28.09 | $28.07 | 8,800 |
| 12:54 PM | $28.10 | Up $0.03 | $28.10 | $28.05 | 16,000 |
| 12:53 PM | $28.08 | Down $0.00 | $28.09 | $28.07 | 4,000 |
| 12:52 PM | $28.08 | Up $0.03 | $28.09 | $28.04 | 2,000 |
| 12:51 PM | $28.05 | Down $ -0.01 | $28.08 | $28.05 | 2,000 |
| 12:50 PM | $28.06 | Up $0.02 | $28.07 | $28.05 | 1,000 |
| 12:49 PM | $28.04 | Up $0.01 | $28.05 | $28.03 | 1,800 |
| 12:48 PM | $28.03 | Down $ -0.02 | $28.06 | $28.03 | 3,500 |
| 12:47 PM | $28.05 | Up $0.03 | $28.06 | $28.03 | 13,700 |
| 12:46 PM | $28.02 | Up $0.01 | $28.03 | $28.01 | 1,800 |
| 12:45 PM | $28.01 | Up $0.00 | $28.02 | $28.00 | 2,300 |
| 12:44 PM | $28.01 | Down $ -0.02 | $28.02 | $28.01 | 1,000 |
| 12:43 PM | $28.03 | Up $0.00 | $28.03 | $27.99 | 46,100 |
| 12:42 PM | $28.03 | Up $0.00 | $28.03 | $28.03 | 300 |
| 12:41 PM | $28.03 | Up $0.01 | $28.03 | $28.02 | 900 |
| 12:40 PM | $28.02 | Down $ -0.02 | $28.04 | $28.02 | 2,100 |
| 12:39 PM | $28.04 | Up $0.02 | $28.04 | $28.03 | 4,500 |
| 12:38 PM | $28.02 | Up $0.02 | $28.02 | $28.00 | 2,000 |
| 12:36 PM | $28.00 | Down $ -0.02 | $28.02 | $28.00 | 600 |
| 12:36 PM | $28.00 | Up $0.00 | $28.02 | $28.00 | 0 |
| 12:35 PM | $28.02 | Up $0.01 | $28.02 | $28.02 | 1,000 |
| 12:34 PM | $28.01 | Up $0.01 | $28.01 | $28.00 | 1,400 |
| 12:33 PM | $28.00 | Up $0.00 | $28.00 | $27.99 | 1,900 |
| 12:32 PM | $28.00 | Up $0.00 | $28.00 | $27.99 | 1,200 |
| 12:31 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 600 |
| 12:30 PM | $28.00 | Down $ -0.01 | $28.02 | $28.00 | 1,900 |
| 12:29 PM | $28.01 | Up $0.01 | $28.01 | $28.00 | 1,900 |
| 12:28 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 1,600 |
| 12:27 PM | $28.00 | Up $0.00 | $28.01 | $28.00 | 1,600 |
| 12:26 PM | $28.00 | Down $ -0.01 | $28.01 | $28.00 | 1,700 |
| 12:25 PM | $28.01 | Down $0.00 | $28.01 | $28.01 | 300 |
| 12:24 PM | $28.02 | Down $0.00 | $28.03 | $28.02 | 1,100 |
| 12:23 PM | $28.02 | Down $ -0.01 | $28.02 | $28.02 | 1,400 |
| 12:22 PM | $28.03 | Up $0.02 | $28.04 | $28.02 | 2,000 |
| 12:21 PM | $28.01 | Up $0.02 | $28.01 | $27.99 | 1,700 |
| 12:20 PM | $27.99 | Down $ -0.06 | $28.04 | $27.99 | 1,700 |
| 12:19 PM | $28.05 | Up $0.05 | $28.05 | $28.01 | 13,800 |
| 12:18 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 1,500 |
| 12:17 PM | $28.00 | Down $ -0.02 | $28.02 | $28.00 | 3,600 |
| 12:16 PM | $28.02 | Up $0.03 | $28.02 | $27.99 | 2,800 |
| 12:15 PM | $27.99 | Up $0.04 | $27.99 | $27.95 | 1,400 |
| 12:14 PM | $27.95 | Up $0.02 | $27.95 | $27.93 | 6,000 |
| 12:13 PM | $27.93 | Up $0.02 | $27.97 | $27.92 | 5,300 |
| 12:12 PM | $27.91 | Down $ -0.04 | $27.94 | $27.90 | 6,100 |
| 12:11 PM | $27.95 | Up $0.00 | $27.96 | $27.94 | 2,900 |
| 12:10 PM | $27.95 | Down $ -0.02 | $27.97 | $27.95 | 1,200 |
| 12:09 PM | $27.97 | Down $ -0.02 | $27.99 | $27.97 | 2,000 |
| 12:08 PM | $27.99 | Up $0.00 | $28.00 | $27.99 | 1,600 |
| 12:07 PM | $27.99 | Up $0.03 | $27.99 | $27.96 | 2,100 |
| 12:06 PM | $27.96 | Down $ -0.04 | $28.01 | $27.96 | 4,000 |
| 12:05 PM | $28.00 | Up $0.09 | $28.03 | $27.92 | 26,700 |
| 12:04 PM | $27.91 | Up $0.01 | $27.91 | $27.90 | 700 |
| 12:03 PM | $27.90 | Up $0.00 | $27.91 | $27.90 | 1,800 |
| 12:02 PM | $27.90 | Down $ -0.02 | $27.93 | $27.90 | 2,000 |
| 12:01 PM | $27.92 | Down $ -0.01 | $27.93 | $27.92 | 1,700 |
| 12:00 PM | $27.93 | Up $0.02 | $27.99 | $27.92 | 20,500 |
| 11:59 AM | $27.91 | Down $ -0.01 | $27.92 | $27.91 | 1,000 |
| 11:58 AM | $27.92 | Down $ -0.01 | $27.92 | $27.91 | 1,800 |
| 11:57 AM | $27.93 | Down $ -0.02 | $27.96 | $27.93 | 700 |
| 11:56 AM | $27.95 | Down $ -0.01 | $27.98 | $27.95 | 4,000 |
| 11:55 AM | $27.96 | Up $0.00 | $27.96 | $27.96 | 400 |
| 11:54 AM | $27.96 | Down $ -0.01 | $27.96 | $27.95 | 3,200 |
| 11:53 AM | $27.97 | Down $ -0.01 | $27.98 | $27.95 | 2,300 |
| 11:52 AM | $27.98 | Down $ -0.02 | $28.01 | $27.98 | 3,600 |
| 11:51 AM | $28.00 | Up $0.04 | $28.00 | $27.95 | 6,200 |
| 11:50 AM | $27.96 | Up $0.00 | $27.96 | $27.95 | 3,700 |
| 11:49 AM | $27.96 | Down $ -0.02 | $27.98 | $27.96 | 2,200 |
| 11:48 AM | $27.98 | Up $0.03 | $27.98 | $27.96 | 1,000 |
| 11:47 AM | $27.95 | Up $0.02 | $27.95 | $27.94 | 2,300 |
| 11:46 AM | $27.93 | Down $ -0.02 | $27.95 | $27.93 | 6,600 |
| 11:45 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 600 |
| 11:44 AM | $27.95 | Down $ -0.04 | $27.98 | $27.95 | 1,900 |
| 11:43 AM | $27.99 | Up $0.02 | $27.99 | $27.97 | 2,700 |
| 11:42 AM | $27.97 | Down $ -0.01 | $27.98 | $27.97 | 3,300 |
| 11:41 AM | $27.98 | Up $0.01 | $27.98 | $27.96 | 1,900 |
| 11:40 AM | $27.97 | Down $ -0.01 | $27.99 | $27.97 | 4,100 |
| 11:39 AM | $27.98 | Up $0.05 | $27.98 | $27.95 | 2,400 |
| 11:38 AM | $27.93 | Down $ -0.02 | $27.95 | $27.93 | 3,000 |
| 11:37 AM | $27.95 | Up $0.04 | $27.96 | $27.94 | 2,700 |
| 11:36 AM | $27.91 | Up $0.02 | $27.92 | $27.90 | 800 |
| 11:35 AM | $27.89 | Down $ -0.06 | $27.93 | $27.89 | 2,700 |
| 11:34 AM | $27.95 | Up $0.01 | $27.95 | $27.92 | 1,700 |
| 11:33 AM | $27.94 | Down $ -0.01 | $27.95 | $27.94 | 1,600 |
| 11:32 AM | $27.95 | Down $ -0.01 | $27.96 | $27.95 | 400 |
| 11:31 AM | $27.96 | Up $0.00 | $27.99 | $27.96 | 2,700 |
| 11:30 AM | $27.96 | Down $ -0.01 | $27.97 | $27.96 | 1,700 |
| 11:29 AM | $27.97 | Up $0.00 | $27.99 | $27.97 | 1,300 |
| 11:28 AM | $27.97 | Down $ -0.02 | $27.99 | $27.97 | 1,300 |
| 11:27 AM | $27.99 | Up $0.04 | $27.99 | $27.94 | 7,000 |
| 11:26 AM | $27.95 | Up $0.00 | $27.95 | $27.94 | 6,800 |
| 11:25 AM | $27.95 | Down $ -0.04 | $27.99 | $27.95 | 11,600 |
| 11:24 AM | $27.99 | Up $0.00 | $27.99 | $27.99 | 1,100 |
| 11:23 AM | $27.99 | Down $ -0.01 | $28.00 | $27.98 | 2,600 |
| 11:22 AM | $28.00 | Up $0.02 | $28.00 | $27.97 | 2,200 |
| 11:21 AM | $27.98 | Down $ -0.01 | $27.99 | $27.97 | 4,600 |
| 11:20 AM | $27.99 | Down $ -0.01 | $28.01 | $27.99 | 17,800 |
| 11:19 AM | $28.00 | Up $0.00 | $28.01 | $27.99 | 6,900 |
| 11:18 AM | $28.00 | Down $ -0.01 | $28.01 | $27.99 | 3,600 |
| 11:17 AM | $28.01 | Up $0.00 | $28.01 | $27.99 | 5,300 |
| 11:16 AM | $28.01 | Up $0.02 | $28.01 | $27.98 | 7,400 |
| 11:15 AM | $27.99 | Down $ -0.03 | $28.04 | $27.99 | 21,000 |
| 11:14 AM | $28.02 | Up $0.02 | $28.02 | $27.99 | 4,200 |
| 11:13 AM | $28.00 | Up $0.00 | $28.00 | $27.99 | 7,900 |
| 11:12 AM | $28.00 | Up $0.01 | $28.01 | $27.99 | 8,300 |
| 11:11 AM | $27.99 | Up $0.02 | $27.99 | $27.97 | 3,200 |
| 11:10 AM | $27.97 | Up $0.01 | $27.97 | $27.96 | 700 |
| 11:09 AM | $27.96 | Up $0.02 | $27.98 | $27.95 | 5,400 |
| 11:08 AM | $27.95 | Up $0.02 | $27.95 | $27.92 | 11,800 |
| 11:07 AM | $27.93 | Up $0.00 | $27.93 | $27.92 | 4,800 |
| 11:06 AM | $27.93 | Up $0.05 | $27.93 | $27.88 | 8,300 |
| 11:05 AM | $27.88 | Up $0.00 | $27.89 | $27.86 | 4,000 |
| 11:04 AM | $27.88 | Down $ -0.01 | $27.90 | $27.88 | 5,800 |
| 11:03 AM | $27.89 | Up $0.00 | $27.89 | $27.89 | 1,600 |
| 11:02 AM | $27.89 | Up $0.03 | $27.89 | $27.87 | 1,900 |
| 11:01 AM | $27.86 | Down $ -0.02 | $27.88 | $27.86 | 2,400 |
| 11:00 AM | $27.88 | Up $0.03 | $27.89 | $27.85 | 4,600 |
| 10:59 AM | $27.85 | Up $0.06 | $27.85 | $27.80 | 3,400 |
| 10:58 AM | $27.79 | Down $ -0.01 | $27.80 | $27.78 | 4,900 |
| 10:57 AM | $27.80 | Up $0.02 | $27.80 | $27.77 | 7,400 |
| 10:56 AM | $27.79 | Down $ -0.02 | $27.80 | $27.77 | 7,000 |
| 10:55 AM | $27.81 | Down $ -0.04 | $27.83 | $27.79 | 15,000 |
| 10:54 AM | $27.84 | Up $0.03 | $27.85 | $27.82 | 4,700 |
| 10:53 AM | $27.81 | Down $ -0.04 | $27.86 | $27.81 | 6,000 |
| 10:52 AM | $27.85 | Down $ -0.02 | $27.87 | $27.84 | 5,700 |
| 10:51 AM | $27.87 | Down $ -0.06 | $27.93 | $27.87 | 6,300 |
| 10:50 AM | $27.93 | Up $0.01 | $27.94 | $27.93 | 2,300 |
| 10:49 AM | $27.92 | Up $0.00 | $27.93 | $27.91 | 2,900 |
| 10:48 AM | $27.92 | Down $ -0.01 | $27.95 | $27.92 | 2,800 |
| 10:47 AM | $27.93 | Down $ -0.04 | $27.96 | $27.93 | 6,300 |
| 10:46 AM | $27.97 | Up $0.01 | $27.98 | $27.97 | 6,400 |
| 10:45 AM | $27.96 | Up $0.04 | $27.97 | $27.92 | 8,500 |
| 10:44 AM | $27.93 | Up $0.00 | $27.94 | $27.91 | 4,100 |
| 10:43 AM | $27.92 | Up $0.03 | $27.93 | $27.90 | 10,700 |
| 10:42 AM | $27.89 | Up $0.00 | $27.91 | $27.88 | 4,800 |
| 10:41 AM | $27.89 | Up $0.03 | $27.91 | $27.86 | 14,900 |
| 10:40 AM | $27.86 | Up $0.02 | $27.87 | $27.83 | 7,800 |
| 10:39 AM | $27.85 | Down $ -0.01 | $27.87 | $27.84 | 5,700 |
| 10:38 AM | $27.85 | Down $ -0.03 | $27.90 | $27.85 | 8,700 |
| 10:37 AM | $27.88 | Down $ -0.02 | $27.92 | $27.88 | 10,600 |
| 10:36 AM | $27.90 | Up $0.02 | $27.91 | $27.87 | 5,800 |
| 10:35 AM | $27.88 | Down $ -0.04 | $27.93 | $27.88 | 6,800 |
| 10:34 AM | $27.92 | Up $0.07 | $27.95 | $27.84 | 8,900 |
| 10:33 AM | $27.85 | Up $0.00 | $27.87 | $27.84 | 8,900 |
| 10:32 AM | $27.85 | Down $ -0.02 | $27.90 | $27.85 | 4,800 |
| 10:31 AM | $27.87 | Up $0.00 | $27.89 | $27.86 | 10,500 |
| 10:30 AM | $27.87 | Down $ -0.03 | $27.92 | $27.86 | 11,400 |
| 10:29 AM | $27.90 | Down $ -0.01 | $27.90 | $27.87 | 6,000 |
| 10:28 AM | $27.91 | Down $ -0.06 | $27.96 | $27.90 | 22,600 |
| 10:27 AM | $27.97 | Down $ -0.06 | $28.04 | $27.97 | 27,400 |
| 10:26 AM | $28.03 | Down $ -0.02 | $28.06 | $28.01 | 3,100 |
| 10:25 AM | $28.06 | Down $ -0.02 | $28.07 | $28.05 | 2,500 |
| 10:24 AM | $28.08 | Up $0.02 | $28.09 | $28.07 | 2,400 |
| 10:23 AM | $28.06 | Up $0.02 | $28.09 | $28.02 | 8,400 |
| 10:22 AM | $28.04 | Down $ -0.01 | $28.07 | $28.03 | 12,500 |
| 10:21 AM | $28.05 | Down $ -0.03 | $28.09 | $28.05 | 6,200 |
| 10:20 AM | $28.08 | Up $0.00 | $28.11 | $28.08 | 5,200 |
| 10:19 AM | $28.08 | Up $0.01 | $28.09 | $28.06 | 5,600 |
| 10:18 AM | $28.07 | Down $ -0.05 | $28.13 | $28.07 | 4,600 |
| 10:17 AM | $28.12 | Down $ -0.01 | $28.14 | $28.11 | 10,200 |
| 10:16 AM | $28.13 | Up $0.00 | $28.15 | $28.12 | 4,900 |
| 10:15 AM | $28.13 | Up $0.02 | $28.13 | $28.11 | 11,700 |
| 10:14 AM | $28.11 | Up $0.02 | $28.11 | $28.09 | 12,000 |
| 10:13 AM | $28.09 | Down $0.00 | $28.10 | $28.08 | 5,300 |
| 10:12 AM | $28.10 | Down $ -0.03 | $28.11 | $28.08 | 8,500 |
| 10:11 AM | $28.12 | Up $0.00 | $28.14 | $28.11 | 5,400 |
| 10:10 AM | $28.12 | Up $0.05 | $28.12 | $28.07 | 3,400 |
| 10:09 AM | $28.07 | Down $ -0.05 | $28.12 | $28.05 | 8,100 |
| 10:08 AM | $28.12 | Up $0.07 | $28.12 | $28.06 | 5,800 |
| 10:07 AM | $28.05 | Down $ -0.04 | $28.11 | $28.04 | 20,000 |
| 10:06 AM | $28.09 | Down $ -0.04 | $28.13 | $28.09 | 11,600 |
| 10:05 AM | $28.13 | Down $ -0.02 | $28.16 | $28.13 | 17,800 |
| 10:04 AM | $28.15 | Up $0.00 | $28.16 | $28.14 | 23,300 |
| 10:03 AM | $28.15 | Up $0.01 | $28.16 | $28.14 | 6,500 |
| 10:02 AM | $28.14 | Down $ -0.03 | $28.18 | $28.10 | 11,600 |
| 10:01 AM | $28.17 | Up $0.01 | $28.17 | $28.12 | 18,000 |
| 10:00 AM | $28.16 | Down $ -0.09 | $28.24 | $28.16 | 10,200 |
| 09:59 AM | $28.25 | Up $0.03 | $28.25 | $28.22 | 2,500 |
| 09:58 AM | $28.22 | Down $ -0.04 | $28.25 | $28.21 | 1,900 |
| 09:57 AM | $28.26 | Down $ -0.01 | $28.27 | $28.24 | 3,600 |
| 09:56 AM | $28.26 | Down $ -0.02 | $28.31 | $28.26 | 4,500 |
| 09:55 AM | $28.28 | Down $ -0.04 | $28.34 | $28.28 | 4,300 |
| 09:54 AM | $28.32 | Up $0.04 | $28.34 | $28.29 | 2,400 |
| 09:53 AM | $28.28 | Down $ -0.01 | $28.31 | $28.28 | 5,100 |
| 09:52 AM | $28.29 | Down $ -0.07 | $28.37 | $28.29 | 3,800 |
| 09:51 AM | $28.36 | Down $ -0.03 | $28.40 | $28.33 | 8,000 |
| 09:50 AM | $28.39 | Up $0.03 | $28.41 | $28.36 | 7,900 |
| 09:49 AM | $28.36 | Up $0.03 | $28.37 | $28.32 | 4,600 |
| 09:48 AM | $28.33 | Down $ -0.03 | $28.39 | $28.33 | 8,600 |
| 09:47 AM | $28.36 | Down $ -0.03 | $28.38 | $28.36 | 13,700 |
| 09:46 AM | $28.39 | Up $0.01 | $28.42 | $28.37 | 6,700 |
| 09:45 AM | $28.38 | Down $ -0.05 | $28.42 | $28.37 | 10,400 |
| 09:44 AM | $28.43 | Up $0.04 | $28.44 | $28.39 | 5,500 |
| 09:43 AM | $28.39 | Up $0.01 | $28.42 | $28.39 | 3,700 |
| 09:42 AM | $28.38 | Down $ -0.05 | $28.43 | $28.38 | 2,600 |
| 09:41 AM | $28.43 | Up $0.07 | $28.43 | $28.36 | 8,700 |
| 09:40 AM | $28.36 | Down $ -0.03 | $28.40 | $28.36 | 6,800 |
| 09:39 AM | $28.39 | Down $ -0.01 | $28.41 | $28.37 | 7,300 |
| 09:38 AM | $28.40 | Up $0.02 | $28.43 | $28.37 | 11,700 |
| 09:37 AM | $28.38 | Up $0.01 | $28.38 | $28.33 | 11,100 |
| 09:36 AM | $28.37 | Up $0.10 | $28.38 | $28.27 | 7,000 |
| 09:35 AM | $28.28 | Up $0.04 | $28.32 | $28.21 | 18,300 |
| 09:34 AM | $28.23 | Down $ -0.08 | $28.33 | $28.23 | 36,600 |
| 09:33 AM | $28.31 | Up $0.07 | $28.31 | $28.25 | 1,500 |
| 09:32 AM | $28.24 | Down $ -0.04 | $28.31 | $28.22 | 13,500 |
| 09:31 AM | $28.28 | Up $0.06 | $28.28 | $28.17 | 13,900 |
| 09:30 AM | $28.22 | Down $ -0.42 | $28.41 | $28.21 | 53,100 |
| Previous close | $28.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-04-2025 | $27.96 | $27.92 | $28.10 | $27.88 | 3,397,500 |
| 16-04-2025 | $28.64 | $28.75 | $28.84 | $28.36 | 2,674,000 |
| 15-04-2025 | $28.41 | $28.45 | $28.59 | $28.31 | 3,031,000 |
| 14-04-2025 | $28.34 | $28.39 | $28.60 | $28.31 | 3,672,300 |
| 11-04-2025 | $28.62 | $28.43 | $28.94 | $28.40 | 3,943,900 |
| 10-04-2025 | $26.89 | $26.96 | $27.27 | $26.62 | 4,149,500 |
| 09-04-2025 | $26.53 | $25.80 | $26.68 | $25.72 | 4,262,900 |
| 08-04-2025 | $24.98 | $25.79 | $25.95 | $24.74 | 5,154,300 |
| 07-04-2025 | $25.12 | $25.17 | $25.37 | $24.71 | 2,981,400 |
| 04-04-2025 | $25.11 | $25.31 | $25.66 | $25.06 | 2,528,000 |
| 03-04-2025 | $27.30 | $27.57 | $27.77 | $27.25 | 1,917,400 |
| 02-04-2025 | $27.78 | $27.74 | $27.84 | $27.46 | 1,374,400 |
| 01-04-2025 | $28.14 | $28.13 | $28.18 | $27.81 | 1,697,500 |
| 31-03-2025 | $27.94 | $27.81 | $28.03 | $27.74 | 4,153,200 |
| 28-03-2025 | $27.38 | $27.73 | $27.80 | $27.33 | 1,781,800 |
| 27-03-2025 | $28.01 | $27.99 | $28.01 | $27.71 | 1,483,300 |
| 26-03-2025 | $27.59 | $27.49 | $27.64 | $27.49 | 1,727,400 |
| 25-03-2025 | $27.64 | $27.53 | $27.78 | $27.48 | 2,002,500 |
| 24-03-2025 | $27.08 | $27.21 | $27.22 | $27.03 | 2,743,500 |
| 21-03-2025 | $27.05 | $27.01 | $27.09 | $26.87 | 5,457,100 |
| 20-03-2025 | $27.59 | $27.70 | $27.74 | $27.51 | 1,947,300 |
| 19-03-2025 | $27.81 | $27.80 | $27.86 | $27.59 | 3,191,900 |
| 18-03-2025 | $27.65 | $27.67 | $27.80 | $27.64 | 2,065,600 |
| 17-03-2025 | $27.44 | $27.38 | $27.49 | $27.27 | 2,201,600 |
| 14-03-2025 | $27.00 | $27.37 | $27.37 | $26.97 | 3,384,800 |
| 13-03-2025 | $27.06 | $27.29 | $27.44 | $26.87 | 2,988,100 |
| 12-03-2025 | $26.40 | $26.33 | $26.57 | $26.29 | 2,231,200 |
| 11-03-2025 | $26.62 | $26.52 | $26.75 | $26.39 | 2,159,700 |
| 10-03-2025 | $26.26 | $26.80 | $26.84 | $26.13 | 4,325,300 |
| 07-03-2025 | $26.74 | $26.74 | $26.99 | $26.45 | 2,882,900 |
Graphs are not available, please refer to the detailed table