Quotes and Market Data
Find a quote
BARRICK GOLD CORPORATION
22.22 Up 0.31 (1.40 %)
Delayed : 2024/12/20 16:20:32
- Previous close $21.91
- Opening $21.99
- Price Ask $22.20
- Price Bid $22.20
- Size Bid 18
- Size Ask 2
- Today High $22.46
- Today Low $21.81
- 52 Weeks High $29.50
- 52 Weeks Low $18.65
- Volume 11,563,896
Fundamentals
- P/E Ratio : 16.88
- Earnings/Share : 2.21
- Dividends/Share : $0.14
- Current Div. Yield : 2.56
- Market Cap (M) : 38,841.64
- Shares Out (M) : 1,748.05
- Exchange : XTSE
- Ex Dividend Date : 2024/11/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.22 | Up $0.01 | $22.22 | $22.22 | 4,041,700 |
| 03:59 PM | $22.21 | Down $ -0.04 | $22.26 | $22.21 | 131,100 |
| 03:58 PM | $22.26 | Up $0.02 | $22.26 | $22.24 | 21,500 |
| 03:57 PM | $22.24 | Up $0.01 | $22.24 | $22.22 | 17,500 |
| 03:56 PM | $22.23 | Up $0.03 | $22.24 | $22.20 | 20,800 |
| 03:55 PM | $22.20 | Up $0.00 | $22.20 | $22.18 | 43,900 |
| 03:54 PM | $22.20 | Up $0.00 | $22.22 | $22.20 | 42,500 |
| 03:53 PM | $22.20 | Down $ -0.02 | $22.22 | $22.20 | 39,300 |
| 03:52 PM | $22.22 | Down $ -0.02 | $22.24 | $22.22 | 12,700 |
| 03:51 PM | $22.24 | Up $0.04 | $22.25 | $22.19 | 40,400 |
| 03:50 PM | $22.20 | Down $ -0.07 | $22.25 | $22.18 | 159,400 |
| 03:49 PM | $22.26 | Down $ -0.02 | $22.28 | $22.26 | 8,800 |
| 03:48 PM | $22.28 | Up $0.00 | $22.28 | $22.28 | 4,200 |
| 03:47 PM | $22.28 | Down $0.00 | $22.29 | $22.27 | 12,900 |
| 03:46 PM | $22.29 | Down $0.00 | $22.29 | $22.28 | 4,700 |
| 03:45 PM | $22.29 | Down $ -0.02 | $22.30 | $22.29 | 4,500 |
| 03:44 PM | $22.31 | Up $0.01 | $22.31 | $22.30 | 2,400 |
| 03:43 PM | $22.30 | Up $0.01 | $22.30 | $22.29 | 4,100 |
| 03:42 PM | $22.29 | Down $ -0.01 | $22.31 | $22.29 | 3,600 |
| 03:41 PM | $22.30 | Up $0.00 | $22.30 | $22.29 | 2,400 |
| 03:40 PM | $22.30 | Down $ -0.02 | $22.32 | $22.30 | 6,000 |
| 03:39 PM | $22.32 | Down $0.00 | $22.32 | $22.32 | 4,200 |
| 03:38 PM | $22.33 | Down $0.00 | $22.33 | $22.32 | 8,000 |
| 03:37 PM | $22.33 | Up $0.00 | $22.34 | $22.33 | 1,900 |
| 03:36 PM | $22.33 | Up $0.03 | $22.34 | $22.30 | 30,400 |
| 03:35 PM | $22.30 | Up $0.01 | $22.30 | $22.30 | 6,500 |
| 03:34 PM | $22.29 | Up $0.00 | $22.30 | $22.29 | 1,900 |
| 03:33 PM | $22.29 | Down $ -0.01 | $22.30 | $22.29 | 1,100 |
| 03:32 PM | $22.30 | Down $ -0.01 | $22.31 | $22.29 | 3,600 |
| 03:31 PM | $22.31 | Down $ -0.02 | $22.33 | $22.31 | 5,400 |
| 03:30 PM | $22.33 | Down $ -0.02 | $22.34 | $22.33 | 9,500 |
| 03:29 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 5,500 |
| 03:28 PM | $22.34 | Up $0.02 | $22.34 | $22.33 | 1,000 |
| 03:27 PM | $22.32 | Up $0.00 | $22.33 | $22.32 | 2,100 |
| 03:25 PM | $22.32 | Up $0.01 | $22.32 | $22.32 | 700 |
| 03:25 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 0 |
| 03:24 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 2,800 |
| 03:23 PM | $22.31 | Up $0.01 | $22.31 | $22.31 | 6,300 |
| 03:22 PM | $22.30 | Up $0.00 | $22.30 | $22.29 | 11,000 |
| 03:21 PM | $22.30 | Down $ -0.02 | $22.32 | $22.30 | 5,800 |
| 03:20 PM | $22.32 | Up $0.00 | $22.33 | $22.32 | 2,300 |
| 03:19 PM | $22.32 | Up $0.00 | $22.33 | $22.32 | 1,600 |
| 03:18 PM | $22.32 | Up $0.00 | $22.33 | $22.32 | 700 |
| 03:17 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 2,000 |
| 03:16 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 800 |
| 03:15 PM | $22.32 | Down $ -0.01 | $22.32 | $22.31 | 9,600 |
| 03:14 PM | $22.33 | Up $0.00 | $22.34 | $22.33 | 3,300 |
| 03:13 PM | $22.32 | Up $0.00 | $22.32 | $22.31 | 6,400 |
| 03:12 PM | $22.32 | Down $0.00 | $22.32 | $22.31 | 700 |
| 03:11 PM | $22.32 | Down $0.00 | $22.33 | $22.32 | 1,500 |
| 03:10 PM | $22.33 | Down $0.00 | $22.33 | $22.32 | 1,000 |
| 03:09 PM | $22.33 | Up $0.00 | $22.34 | $22.33 | 4,500 |
| 03:08 PM | $22.33 | Down $ -0.01 | $22.34 | $22.32 | 2,200 |
| 03:07 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 2,400 |
| 03:06 PM | $22.34 | Up $0.01 | $22.34 | $22.32 | 4,900 |
| 03:05 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 600 |
| 03:04 PM | $22.33 | Up $0.01 | $22.33 | $22.32 | 4,700 |
| 03:03 PM | $22.32 | Up $0.01 | $22.32 | $22.31 | 500 |
| 03:02 PM | $22.31 | Up $0.01 | $22.31 | $22.30 | 7,200 |
| 03:01 PM | $22.30 | Up $0.00 | $22.31 | $22.30 | 1,400 |
| 03:00 PM | $22.30 | Up $0.00 | $22.30 | $22.30 | 3,700 |
| 02:59 PM | $22.30 | Down $ -0.02 | $22.32 | $22.30 | 4,400 |
| 02:58 PM | $22.32 | Down $ -0.01 | $22.33 | $22.32 | 1,100 |
| 02:57 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 6,200 |
| 02:56 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 1,800 |
| 02:55 PM | $22.34 | Down $ -0.03 | $22.37 | $22.33 | 19,700 |
| 02:54 PM | $22.37 | Down $0.00 | $22.38 | $22.37 | 3,900 |
| 02:53 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 100 |
| 02:52 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 1,900 |
| 02:51 PM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 3,600 |
| 02:50 PM | $22.37 | Down $0.00 | $22.37 | $22.37 | 5,700 |
| 02:49 PM | $22.38 | Down $0.00 | $22.38 | $22.37 | 400 |
| 02:48 PM | $22.38 | Up $0.00 | $22.39 | $22.38 | 1,700 |
| 02:46 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 1,900 |
| 02:46 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 0 |
| 02:45 PM | $22.38 | Up $0.00 | $22.39 | $22.38 | 4,600 |
| 02:44 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 2,300 |
| 02:43 PM | $22.39 | Up $0.01 | $22.40 | $22.39 | 3,300 |
| 02:42 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 100 |
| 02:41 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 5,000 |
| 02:40 PM | $22.39 | Down $ -0.02 | $22.40 | $22.36 | 17,800 |
| 02:39 PM | $22.41 | Down $0.00 | $22.42 | $22.41 | 5,200 |
| 02:38 PM | $22.42 | Up $0.02 | $22.42 | $22.39 | 3,000 |
| 02:37 PM | $22.40 | Down $ -0.03 | $22.43 | $22.40 | 4,900 |
| 02:36 PM | $22.43 | Up $0.01 | $22.43 | $22.43 | 100 |
| 02:35 PM | $22.42 | Up $0.01 | $22.42 | $22.42 | 3,400 |
| 02:34 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 3,600 |
| 02:33 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 1,100 |
| 02:32 PM | $22.40 | Up $0.00 | $22.41 | $22.40 | 1,100 |
| 02:31 PM | $22.40 | Up $0.01 | $22.40 | $22.38 | 4,900 |
| 02:30 PM | $22.39 | Up $0.00 | $22.39 | $22.38 | 4,200 |
| 02:29 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 700 |
| 02:28 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 2,600 |
| 02:27 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 4,500 |
| 02:26 PM | $22.40 | Up $0.02 | $22.40 | $22.38 | 1,000 |
| 02:25 PM | $22.38 | Up $0.00 | $22.39 | $22.38 | 3,800 |
| 02:24 PM | $22.38 | Up $0.02 | $22.38 | $22.35 | 5,800 |
| 02:23 PM | $22.36 | Down $ -0.01 | $22.36 | $22.36 | 600 |
| 02:22 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 1,500 |
| 02:21 PM | $22.36 | Down $ -0.05 | $22.41 | $22.36 | 8,100 |
| 02:20 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 700 |
| 02:19 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 2,200 |
| 02:18 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 4,000 |
| 02:17 PM | $22.41 | Down $ -0.01 | $22.41 | $22.40 | 4,100 |
| 02:16 PM | $22.42 | Up $0.01 | $22.42 | $22.40 | 5,200 |
| 02:15 PM | $22.41 | Up $0.00 | $22.41 | $22.40 | 23,800 |
| 02:14 PM | $22.41 | Up $0.02 | $22.41 | $22.40 | 1,800 |
| 02:13 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 2,100 |
| 02:12 PM | $22.39 | Up $0.01 | $22.39 | $22.39 | 4,100 |
| 02:11 PM | $22.38 | Down $ -0.03 | $22.41 | $22.38 | 4,500 |
| 02:10 PM | $22.41 | Up $0.01 | $22.42 | $22.41 | 2,200 |
| 02:09 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 900 |
| 02:08 PM | $22.41 | Down $ -0.01 | $22.43 | $22.41 | 4,500 |
| 02:07 PM | $22.42 | Down $ -0.01 | $22.44 | $22.42 | 3,500 |
| 02:06 PM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 500 |
| 02:05 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 1,100 |
| 02:04 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 27,200 |
| 02:03 PM | $22.43 | Up $0.01 | $22.44 | $22.42 | 3,400 |
| 02:02 PM | $22.42 | Down $0.00 | $22.43 | $22.42 | 1,100 |
| 02:01 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 2,200 |
| 02:00 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 400 |
| 01:59 PM | $22.42 | Up $0.00 | $22.43 | $22.41 | 6,300 |
| 01:58 PM | $22.42 | Down $ -0.02 | $22.45 | $22.42 | 2,400 |
| 01:57 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 100 |
| 01:56 PM | $22.44 | Down $ -0.01 | $22.45 | $22.44 | 2,500 |
| 01:55 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 4,100 |
| 01:54 PM | $22.45 | Up $0.02 | $22.45 | $22.44 | 6,300 |
| 01:53 PM | $22.43 | Up $0.01 | $22.43 | $22.43 | 500 |
| 01:52 PM | $22.42 | Up $0.00 | $22.43 | $22.42 | 700 |
| 01:51 PM | $22.42 | Up $0.01 | $22.42 | $22.41 | 4,100 |
| 01:50 PM | $22.42 | Up $0.00 | $22.42 | $22.41 | 200 |
| 01:49 PM | $22.42 | Down $ -0.02 | $22.43 | $22.40 | 800 |
| 01:48 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 1,000 |
| 01:47 PM | $22.43 | Down $ -0.02 | $22.45 | $22.43 | 1,200 |
| 01:46 PM | $22.45 | Up $0.00 | $22.46 | $22.45 | 7,300 |
| 01:45 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 1,700 |
| 01:44 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 3,500 |
| 01:43 PM | $22.45 | Up $0.00 | $22.46 | $22.45 | 800 |
| 01:42 PM | $22.45 | Up $0.02 | $22.45 | $22.43 | 6,400 |
| 01:41 PM | $22.43 | Up $0.03 | $22.43 | $22.41 | 2,200 |
| 01:40 PM | $22.40 | Up $0.01 | $22.40 | $22.40 | 300 |
| 01:39 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 2,000 |
| 01:38 PM | $22.40 | Up $0.01 | $22.41 | $22.40 | 21,900 |
| 01:37 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 1,800 |
| 01:36 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 1,200 |
| 01:35 PM | $22.38 | Up $0.01 | $22.38 | $22.35 | 12,000 |
| 01:34 PM | $22.37 | Down $0.00 | $22.38 | $22.37 | 1,100 |
| 01:33 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 2,500 |
| 01:32 PM | $22.38 | Down $0.00 | $22.38 | $22.38 | 23,200 |
| 01:31 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 8,300 |
| 01:30 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 1,900 |
| 01:29 PM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 1,100 |
| 01:28 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 2,700 |
| 01:27 PM | $22.39 | Down $ -0.01 | $22.40 | $22.39 | 2,200 |
| 01:26 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 300 |
| 01:25 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 3,500 |
| 01:24 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 300 |
| 01:23 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 2,700 |
| 01:22 PM | $22.39 | Up $0.01 | $22.40 | $22.37 | 3,800 |
| 01:21 PM | $22.38 | Down $ -0.02 | $22.40 | $22.38 | 3,100 |
| 01:20 PM | $22.40 | Down $ -0.04 | $22.43 | $22.40 | 3,400 |
| 01:19 PM | $22.44 | Up $0.01 | $22.45 | $22.44 | 2,600 |
| 01:18 PM | $22.43 | Up $0.02 | $22.43 | $22.41 | 2,000 |
| 01:17 PM | $22.41 | Up $0.02 | $22.41 | $22.40 | 1,400 |
| 01:16 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 1,900 |
| 01:15 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 23,600 |
| 01:14 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 5,600 |
| 01:13 PM | $22.38 | Up $0.01 | $22.38 | $22.38 | 7,200 |
| 01:12 PM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 700 |
| 01:11 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 3,800 |
| 01:10 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 400 |
| 01:09 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 1,700 |
| 01:08 PM | $22.39 | Up $0.00 | $22.39 | $22.38 | 200 |
| 01:07 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 600 |
| 01:06 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 4,100 |
| 01:05 PM | $22.41 | Up $0.02 | $22.41 | $22.39 | 3,200 |
| 01:04 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 2,800 |
| 01:03 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,300 |
| 01:02 PM | $22.39 | Down $0.00 | $22.39 | $22.39 | 27,100 |
| 01:01 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 3,000 |
| 01:00 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 5,100 |
| 12:59 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 100 |
| 12:58 PM | $22.41 | Up $0.01 | $22.41 | $22.41 | 800 |
| 12:57 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 1,400 |
| 12:56 PM | $22.40 | Up $0.00 | $22.41 | $22.40 | 1,800 |
| 12:55 PM | $22.40 | Up $0.01 | $22.40 | $22.40 | 1,700 |
| 12:54 PM | $22.39 | Up $0.00 | $22.40 | $22.38 | 2,100 |
| 12:53 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 7,400 |
| 12:52 PM | $22.39 | Up $0.02 | $22.39 | $22.37 | 2,000 |
| 12:51 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 100 |
| 12:50 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 10,100 |
| 12:49 PM | $22.36 | Down $ -0.01 | $22.36 | $22.36 | 100 |
| 12:48 PM | $22.37 | Up $0.04 | $22.37 | $22.35 | 2,900 |
| 12:47 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 91,100 |
| 12:46 PM | $22.34 | Down $ -0.02 | $22.37 | $22.34 | 94,100 |
| 12:45 PM | $22.36 | Down $ -0.04 | $22.39 | $22.36 | 6,600 |
| 12:44 PM | $22.40 | Up $0.03 | $22.40 | $22.40 | 200 |
| 12:43 PM | $22.37 | Up $0.00 | $22.37 | $22.36 | 1,900 |
| 12:42 PM | $22.37 | Up $0.01 | $22.37 | $22.37 | 200 |
| 12:41 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 3,600 |
| 12:40 PM | $22.35 | Up $0.02 | $22.35 | $22.33 | 2,000 |
| 12:39 PM | $22.33 | Up $0.00 | $22.33 | $22.32 | 3,200 |
| 12:38 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 1,700 |
| 12:37 PM | $22.33 | Down $ -0.02 | $22.35 | $22.32 | 5,900 |
| 12:36 PM | $22.35 | Up $0.02 | $22.35 | $22.32 | 5,400 |
| 12:35 PM | $22.33 | Up $0.01 | $22.33 | $22.32 | 2,400 |
| 12:34 PM | $22.32 | Up $0.00 | $22.32 | $22.31 | 3,300 |
| 12:33 PM | $22.32 | Down $ -0.01 | $22.33 | $22.32 | 400 |
| 12:32 PM | $22.33 | Down $ -0.01 | $22.35 | $22.33 | 1,000 |
| 12:31 PM | $22.34 | Down $0.00 | $22.35 | $22.33 | 7,200 |
| 12:30 PM | $22.35 | Down $ -0.03 | $22.36 | $22.34 | 2,000 |
| 12:29 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 2,200 |
| 12:28 PM | $22.37 | Up $0.01 | $22.37 | $22.37 | 1,900 |
| 12:27 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 200 |
| 12:26 PM | $22.36 | Down $ -0.01 | $22.36 | $22.36 | 3,900 |
| 12:25 PM | $22.37 | Up $0.01 | $22.38 | $22.37 | 2,600 |
| 12:24 PM | $22.36 | Up $0.01 | $22.37 | $22.35 | 5,200 |
| 12:23 PM | $22.35 | Down $ -0.01 | $22.37 | $22.35 | 2,900 |
| 12:22 PM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 2,400 |
| 12:21 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 900 |
| 12:20 PM | $22.37 | Up $0.02 | $22.38 | $22.35 | 4,200 |
| 12:19 PM | $22.35 | Down $ -0.02 | $22.36 | $22.35 | 3,200 |
| 12:18 PM | $22.37 | Up $0.00 | $22.38 | $22.37 | 600 |
| 12:17 PM | $22.37 | Down $ -0.02 | $22.38 | $22.36 | 6,200 |
| 12:16 PM | $22.39 | Up $0.01 | $22.39 | $22.39 | 3,000 |
| 12:15 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 1,100 |
| 12:14 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 3,000 |
| 12:13 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 1,500 |
| 12:12 PM | $22.38 | Up $0.01 | $22.39 | $22.37 | 3,500 |
| 12:11 PM | $22.37 | Up $0.01 | $22.38 | $22.36 | 5,800 |
| 12:10 PM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 1,300 |
| 12:09 PM | $22.37 | Up $0.01 | $22.38 | $22.37 | 1,800 |
| 12:08 PM | $22.36 | Down $ -0.01 | $22.38 | $22.36 | 400 |
| 12:07 PM | $22.37 | Down $ -0.03 | $22.39 | $22.37 | 6,000 |
| 12:06 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 1,900 |
| 12:05 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 2,500 |
| 12:04 PM | $22.40 | Up $0.03 | $22.40 | $22.37 | 9,000 |
| 12:03 PM | $22.37 | Up $0.00 | $22.37 | $22.36 | 3,600 |
| 12:02 PM | $22.37 | Up $0.01 | $22.37 | $22.37 | 400 |
| 12:01 PM | $22.36 | Down $ -0.02 | $22.37 | $22.36 | 2,400 |
| 12:00 PM | $22.38 | Up $0.02 | $22.38 | $22.37 | 4,300 |
| 11:59 AM | $22.36 | Down $ -0.02 | $22.37 | $22.36 | 1,700 |
| 11:58 AM | $22.38 | Up $0.01 | $22.38 | $22.38 | 300 |
| 11:57 AM | $22.37 | Up $0.02 | $22.37 | $22.35 | 200 |
| 11:56 AM | $22.35 | Up $0.00 | $22.35 | $22.35 | 1,100 |
| 11:55 AM | $22.35 | Up $0.01 | $22.35 | $22.33 | 1,100 |
| 11:54 AM | $22.34 | Up $0.02 | $22.34 | $22.32 | 2,100 |
| 11:53 AM | $22.33 | Down $ -0.03 | $22.34 | $22.33 | 1,200 |
| 11:52 AM | $22.35 | Up $0.01 | $22.36 | $22.34 | 2,300 |
| 11:51 AM | $22.34 | Down $ -0.01 | $22.36 | $22.34 | 3,100 |
| 11:50 AM | $22.35 | Up $0.00 | $22.35 | $22.35 | 400 |
| 11:49 AM | $22.35 | Up $0.01 | $22.37 | $22.35 | 2,200 |
| 11:48 AM | $22.34 | Up $0.03 | $22.34 | $22.31 | 2,500 |
| 11:47 AM | $22.31 | Down $ -0.03 | $22.34 | $22.31 | 1,900 |
| 11:46 AM | $22.34 | Down $0.00 | $22.34 | $22.34 | 1,600 |
| 11:45 AM | $22.34 | Up $0.02 | $22.34 | $22.32 | 1,600 |
| 11:44 AM | $22.32 | Up $0.01 | $22.33 | $22.30 | 3,200 |
| 11:43 AM | $22.31 | Down $ -0.03 | $22.34 | $22.31 | 12,000 |
| 11:42 AM | $22.34 | Down $ -0.01 | $22.36 | $22.34 | 5,800 |
| 11:41 AM | $22.35 | Up $0.02 | $22.35 | $22.32 | 7,600 |
| 11:40 AM | $22.33 | Down $ -0.01 | $22.33 | $22.32 | 4,700 |
| 11:39 AM | $22.34 | Down $0.00 | $22.35 | $22.33 | 2,700 |
| 11:38 AM | $22.34 | Up $0.00 | $22.36 | $22.34 | 10,200 |
| 11:37 AM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 8,700 |
| 11:36 AM | $22.35 | Up $0.01 | $22.36 | $22.35 | 2,000 |
| 11:35 AM | $22.34 | Up $0.00 | $22.36 | $22.34 | 3,600 |
| 11:34 AM | $22.34 | Up $0.02 | $22.34 | $22.32 | 9,600 |
| 11:33 AM | $22.32 | Down $ -0.01 | $22.33 | $22.32 | 2,000 |
| 11:32 AM | $22.33 | Up $0.00 | $22.33 | $22.33 | 300 |
| 11:31 AM | $22.33 | Up $0.00 | $22.35 | $22.32 | 17,600 |
| 11:30 AM | $22.33 | Up $0.03 | $22.33 | $22.29 | 1,300 |
| 11:29 AM | $22.30 | Down $ -0.03 | $22.32 | $22.30 | 2,200 |
| 11:28 AM | $22.33 | Up $0.00 | $22.33 | $22.32 | 4,200 |
| 11:27 AM | $22.33 | Up $0.00 | $22.34 | $22.31 | 2,600 |
| 11:26 AM | $22.33 | Down $ -0.01 | $22.33 | $22.32 | 1,000 |
| 11:25 AM | $22.34 | Up $0.00 | $22.35 | $22.30 | 5,300 |
| 11:24 AM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 900 |
| 11:23 AM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 1,300 |
| 11:22 AM | $22.37 | Up $0.00 | $22.37 | $22.36 | 800 |
| 11:21 AM | $22.36 | Up $0.01 | $22.36 | $22.33 | 1,700 |
| 11:20 AM | $22.35 | Down $ -0.03 | $22.38 | $22.35 | 3,600 |
| 11:19 AM | $22.38 | Up $0.03 | $22.38 | $22.36 | 5,300 |
| 11:18 AM | $22.35 | Up $0.02 | $22.35 | $22.33 | 5,000 |
| 11:17 AM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 5,100 |
| 11:16 AM | $22.34 | Up $0.00 | $22.34 | $22.33 | 3,200 |
| 11:15 AM | $22.34 | Up $0.01 | $22.34 | $22.32 | 7,500 |
| 11:14 AM | $22.33 | Down $ -0.01 | $22.35 | $22.33 | 6,900 |
| 11:13 AM | $22.34 | Up $0.03 | $22.34 | $22.31 | 7,200 |
| 11:12 AM | $22.31 | Up $0.06 | $22.31 | $22.26 | 23,400 |
| 11:11 AM | $22.25 | Up $0.00 | $22.26 | $22.25 | 2,800 |
| 11:10 AM | $22.25 | Down $0.00 | $22.27 | $22.25 | 3,500 |
| 11:09 AM | $22.26 | Down $ -0.01 | $22.26 | $22.26 | 3,400 |
| 11:08 AM | $22.26 | Down $ -0.03 | $22.28 | $22.26 | 2,700 |
| 11:07 AM | $22.29 | Up $0.00 | $22.29 | $22.29 | 3,100 |
| 11:06 AM | $22.29 | Down $ -0.01 | $22.30 | $22.29 | 900 |
| 11:05 AM | $22.30 | Down $ -0.02 | $22.31 | $22.29 | 4,800 |
| 11:03 AM | $22.32 | Up $0.02 | $22.33 | $22.31 | 1,900 |
| 11:03 AM | $22.32 | Up $0.00 | $22.33 | $22.31 | 0 |
| 11:02 AM | $22.30 | Down $ -0.02 | $22.32 | $22.30 | 9,200 |
| 11:01 AM | $22.32 | Down $ -0.02 | $22.33 | $22.32 | 4,400 |
| 11:00 AM | $22.34 | Down $0.00 | $22.35 | $22.34 | 1,200 |
| 10:59 AM | $22.34 | Up $0.00 | $22.35 | $22.34 | 700 |
| 10:58 AM | $22.34 | Up $0.01 | $22.35 | $22.34 | 4,200 |
| 10:57 AM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 1,900 |
| 10:56 AM | $22.34 | Down $ -0.02 | $22.36 | $22.34 | 12,100 |
| 10:55 AM | $22.36 | Up $0.00 | $22.37 | $22.35 | 1,300 |
| 10:54 AM | $22.36 | Up $0.03 | $22.36 | $22.32 | 1,600 |
| 10:53 AM | $22.33 | Up $0.02 | $22.33 | $22.32 | 600 |
| 10:52 AM | $22.31 | Up $0.01 | $22.31 | $22.31 | 500 |
| 10:51 AM | $22.30 | Up $0.03 | $22.30 | $22.28 | 3,600 |
| 10:50 AM | $22.27 | Up $0.00 | $22.29 | $22.27 | 3,600 |
| 10:49 AM | $22.27 | Up $0.01 | $22.27 | $22.25 | 1,100 |
| 10:48 AM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 500 |
| 10:47 AM | $22.27 | Down $ -0.04 | $22.30 | $22.27 | 3,700 |
| 10:46 AM | $22.31 | Down $ -0.02 | $22.33 | $22.31 | 600 |
| 10:45 AM | $22.33 | Up $0.01 | $22.34 | $22.32 | 7,200 |
| 10:43 AM | $22.32 | Up $0.00 | $22.32 | $22.32 | 1,200 |
| 10:43 AM | $22.32 | Up $0.00 | $22.32 | $22.32 | 0 |
| 10:42 AM | $22.32 | Up $0.02 | $22.34 | $22.29 | 11,900 |
| 10:41 AM | $22.30 | Up $0.01 | $22.31 | $22.30 | 500 |
| 10:40 AM | $22.29 | Down $ -0.03 | $22.32 | $22.29 | 3,100 |
| 10:39 AM | $22.32 | Up $0.00 | $22.32 | $22.32 | 900 |
| 10:38 AM | $22.32 | Down $ -0.03 | $22.34 | $22.32 | 4,300 |
| 10:37 AM | $22.35 | Down $ -0.02 | $22.36 | $22.33 | 3,400 |
| 10:36 AM | $22.37 | Up $0.02 | $22.37 | $22.35 | 5,800 |
| 10:35 AM | $22.35 | Down $ -0.04 | $22.39 | $22.35 | 5,300 |
| 10:34 AM | $22.39 | Down $ -0.01 | $22.41 | $22.37 | 4,000 |
| 10:33 AM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 300 |
| 10:32 AM | $22.41 | Up $0.01 | $22.42 | $22.38 | 33,200 |
| 10:31 AM | $22.40 | Up $0.03 | $22.45 | $22.40 | 39,300 |
| 10:30 AM | $22.37 | Up $0.03 | $22.38 | $22.34 | 19,300 |
| 10:29 AM | $22.34 | Up $0.01 | $22.34 | $22.32 | 2,800 |
| 10:28 AM | $22.33 | Up $0.03 | $22.33 | $22.31 | 4,300 |
| 10:27 AM | $22.30 | Down $ -0.01 | $22.32 | $22.30 | 5,500 |
| 10:26 AM | $22.31 | Up $0.05 | $22.31 | $22.27 | 5,100 |
| 10:25 AM | $22.26 | Down $ -0.02 | $22.27 | $22.26 | 9,300 |
| 10:24 AM | $22.28 | Down $ -0.01 | $22.29 | $22.28 | 1,300 |
| 10:23 AM | $22.29 | Up $0.02 | $22.29 | $22.26 | 9,300 |
| 10:22 AM | $22.27 | Down $ -0.02 | $22.28 | $22.27 | 1,800 |
| 10:21 AM | $22.29 | Up $0.03 | $22.29 | $22.25 | 14,400 |
| 10:20 AM | $22.26 | Down $ -0.02 | $22.28 | $22.26 | 7,100 |
| 10:19 AM | $22.28 | Down $ -0.01 | $22.30 | $22.28 | 1,500 |
| 10:18 AM | $22.29 | Up $0.01 | $22.31 | $22.29 | 8,300 |
| 10:17 AM | $22.28 | Up $0.01 | $22.28 | $22.27 | 2,400 |
| 10:16 AM | $22.27 | Down $ -0.02 | $22.29 | $22.27 | 8,400 |
| 10:15 AM | $22.29 | Up $0.00 | $22.29 | $22.28 | 3,000 |
| 10:14 AM | $22.29 | Down $ -0.01 | $22.30 | $22.28 | 2,600 |
| 10:13 AM | $22.30 | Up $0.00 | $22.32 | $22.29 | 8,600 |
| 10:12 AM | $22.30 | Up $0.03 | $22.32 | $22.27 | 17,500 |
| 10:11 AM | $22.27 | Up $0.07 | $22.27 | $22.24 | 4,100 |
| 10:10 AM | $22.20 | Up $0.00 | $22.22 | $22.17 | 21,300 |
| 10:09 AM | $22.20 | Down $ -0.02 | $22.22 | $22.20 | 1,400 |
| 10:08 AM | $22.22 | Down $ -0.05 | $22.26 | $22.20 | 7,900 |
| 10:07 AM | $22.27 | Up $0.01 | $22.29 | $22.24 | 23,400 |
| 10:06 AM | $22.26 | Down $ -0.03 | $22.31 | $22.26 | 3,900 |
| 10:05 AM | $22.29 | Up $0.04 | $22.30 | $22.27 | 11,300 |
| 10:04 AM | $22.25 | Up $0.03 | $22.27 | $22.22 | 17,900 |
| 10:03 AM | $22.22 | Up $0.01 | $22.25 | $22.22 | 5,800 |
| 10:02 AM | $22.21 | Down $ -0.03 | $22.26 | $22.21 | 27,700 |
| 10:01 AM | $22.24 | Up $0.00 | $22.27 | $22.24 | 4,300 |
| 10:00 AM | $22.24 | Down $ -0.02 | $22.28 | $22.23 | 20,400 |
| 09:59 AM | $22.26 | Up $0.00 | $22.27 | $22.26 | 6,000 |
| 09:58 AM | $22.26 | Down $ -0.01 | $22.26 | $22.25 | 3,200 |
| 09:57 AM | $22.27 | Down $ -0.01 | $22.29 | $22.27 | 2,100 |
| 09:56 AM | $22.28 | Up $0.00 | $22.28 | $22.27 | 3,900 |
| 09:55 AM | $22.28 | Up $0.06 | $22.28 | $22.20 | 38,900 |
| 09:54 AM | $22.22 | Up $0.02 | $22.22 | $22.20 | 1,900 |
| 09:53 AM | $22.20 | Down $ -0.01 | $22.20 | $22.18 | 6,300 |
| 09:52 AM | $22.21 | Up $0.05 | $22.21 | $22.17 | 13,900 |
| 09:51 AM | $22.16 | Up $0.03 | $22.17 | $22.12 | 16,700 |
| 09:50 AM | $22.13 | Up $0.03 | $22.13 | $22.11 | 3,400 |
| 09:49 AM | $22.10 | Up $0.05 | $22.11 | $22.08 | 6,200 |
| 09:48 AM | $22.05 | Down $ -0.04 | $22.12 | $22.05 | 5,500 |
| 09:47 AM | $22.09 | Up $0.04 | $22.09 | $22.05 | 5,600 |
| 09:46 AM | $22.05 | Up $0.01 | $22.06 | $22.04 | 2,900 |
| 09:45 AM | $22.04 | Up $0.02 | $22.06 | $22.03 | 9,000 |
| 09:44 AM | $22.02 | Up $0.02 | $22.02 | $21.98 | 8,100 |
| 09:43 AM | $22.00 | Down $ -0.02 | $22.01 | $21.97 | 53,800 |
| 09:42 AM | $22.02 | Down $ -0.02 | $22.08 | $22.00 | 13,600 |
| 09:41 AM | $22.04 | Up $0.00 | $22.04 | $22.02 | 46,700 |
| 09:40 AM | $22.04 | Up $0.03 | $22.05 | $22.01 | 32,400 |
| 09:39 AM | $22.01 | Up $0.03 | $22.02 | $21.98 | 31,400 |
| 09:38 AM | $21.98 | Up $0.06 | $21.98 | $21.93 | 12,400 |
| 09:37 AM | $21.92 | Down $ -0.04 | $21.98 | $21.91 | 22,400 |
| 09:36 AM | $21.96 | Up $0.00 | $21.98 | $21.95 | 22,600 |
| 09:35 AM | $21.96 | Up $0.01 | $21.97 | $21.90 | 37,000 |
| 09:34 AM | $21.95 | Up $0.02 | $21.99 | $21.95 | 17,300 |
| 09:33 AM | $21.93 | Up $0.04 | $21.93 | $21.85 | 26,000 |
| 09:32 AM | $21.89 | Down $ -0.03 | $21.98 | $21.85 | 30,000 |
| 09:31 AM | $21.92 | Up $0.03 | $22.00 | $21.81 | 57,400 |
| 09:30 AM | $21.89 | Down $ -0.02 | $22.02 | $21.84 | 4,674,500 |
| Previous close | $21.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $22.22 | $22.37 | $22.46 | $22.18 | 5,659,700 |
| 19-12-2024 | $21.91 | $21.96 | $22.04 | $21.73 | 2,564,900 |
| 18-12-2024 | $22.38 | $22.88 | $22.91 | $22.32 | 2,840,500 |
| 17-12-2024 | $23.25 | $23.13 | $23.37 | $23.13 | 1,326,300 |
| 16-12-2024 | $23.31 | $23.50 | $23.55 | $23.23 | 2,281,300 |
| 13-12-2024 | $23.90 | $23.96 | $24.01 | $23.86 | 1,383,200 |
| 12-12-2024 | $24.44 | $24.52 | $24.62 | $24.40 | 2,479,600 |
| 11-12-2024 | $24.99 | $24.74 | $25.02 | $24.73 | 2,341,800 |
| 10-12-2024 | $24.31 | $24.37 | $24.50 | $24.30 | 1,110,700 |
| 09-12-2024 | $24.23 | $24.55 | $24.60 | $24.18 | 2,780,300 |
| 06-12-2024 | $23.75 | $23.79 | $23.79 | $23.53 | 1,141,400 |
| 05-12-2024 | $23.79 | $23.79 | $23.81 | $23.63 | 2,289,800 |
| 04-12-2024 | $24.45 | $24.72 | $24.78 | $24.43 | 1,888,900 |
| 03-12-2024 | $24.79 | $24.85 | $24.87 | $24.65 | 4,015,400 |
| 02-12-2024 | $24.23 | $24.42 | $24.44 | $24.14 | 2,910,800 |
| 29-11-2024 | $24.52 | $24.53 | $24.55 | $24.45 | 1,360,200 |
| 28-11-2024 | $24.68 | $24.67 | $24.70 | $24.62 | 293,500 |
| 27-11-2024 | $24.65 | $24.62 | $24.77 | $24.58 | 1,039,700 |
| 26-11-2024 | $24.69 | $24.68 | $24.79 | $24.46 | 2,390,600 |
| 25-11-2024 | $24.73 | $24.57 | $24.79 | $24.50 | 10,514,300 |
| 22-11-2024 | $25.49 | $25.38 | $25.55 | $25.30 | 2,213,300 |
| 21-11-2024 | $25.31 | $25.00 | $25.40 | $24.99 | 3,152,800 |
| 20-11-2024 | $25.03 | $25.11 | $25.19 | $24.99 | 1,421,500 |
| 19-11-2024 | $24.76 | $24.70 | $24.79 | $24.63 | 1,477,600 |
| 18-11-2024 | $24.10 | $24.07 | $24.12 | $23.78 | 5,795,100 |
| 15-11-2024 | $23.46 | $23.47 | $23.54 | $23.39 | 1,804,800 |
| 14-11-2024 | $23.72 | $23.83 | $23.86 | $23.59 | 2,309,400 |
| 13-11-2024 | $23.53 | $23.48 | $23.63 | $23.41 | 3,107,500 |
| 12-11-2024 | $23.73 | $23.67 | $23.80 | $23.49 | 3,266,500 |
| 11-11-2024 | $24.22 | $24.33 | $24.42 | $24.09 | 2,294,400 |
Graphs are not available, please refer to the detailed table