Quotes and Market Data
Find a quote
BARRICK GOLD CORPORATION
27.06 Up 0.66 (2.44 %)
Delayed : 2025/03/14 04:00:09
- Previous close $26.40
- Opening $26.57
- Price Ask $26.85
- Price Bid $26.85
- Size Bid 11
- Size Ask 1
- Today High $27.45
- Today Low $26.48
- 52 Weeks High $29.50
- 52 Weeks Low $20.65
- Volume 4,191,185
Fundamentals
- P/E Ratio : 15.37
- Earnings/Share : 2.54
- Dividends/Share : $0.14
- Current Div. Yield : 2.14
- Market Cap (M) : 46,735.34
- Shares Out (M) : 1,727.10
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 1,864,200 |
| 03:59 PM | $27.06 | Up $0.04 | $27.06 | $27.03 | 25,800 |
| 03:58 PM | $27.03 | Up $0.00 | $27.05 | $27.02 | 20,300 |
| 03:57 PM | $27.03 | Up $0.01 | $27.03 | $27.01 | 21,200 |
| 03:56 PM | $27.01 | Down $ -0.05 | $27.06 | $27.01 | 19,200 |
| 03:55 PM | $27.06 | Down $ -0.03 | $27.09 | $27.05 | 37,000 |
| 03:54 PM | $27.09 | Down $0.00 | $27.11 | $27.09 | 8,300 |
| 03:53 PM | $27.10 | Up $0.02 | $27.11 | $27.08 | 16,700 |
| 03:52 PM | $27.07 | Up $0.00 | $27.07 | $27.06 | 8,500 |
| 03:51 PM | $27.07 | Up $0.01 | $27.07 | $27.05 | 10,600 |
| 03:50 PM | $27.06 | Down $0.00 | $27.08 | $27.05 | 23,100 |
| 03:49 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 7,700 |
| 03:48 PM | $27.06 | Up $0.00 | $27.07 | $27.05 | 9,200 |
| 03:47 PM | $27.06 | Down $ -0.02 | $27.07 | $27.06 | 10,400 |
| 03:46 PM | $27.07 | Up $0.01 | $27.08 | $27.07 | 3,200 |
| 03:45 PM | $27.06 | Down $ -0.01 | $27.08 | $27.06 | 1,800 |
| 03:44 PM | $27.07 | Up $0.04 | $27.07 | $27.04 | 6,900 |
| 03:43 PM | $27.04 | Down $ -0.02 | $27.04 | $27.03 | 6,000 |
| 03:42 PM | $27.06 | Down $ -0.01 | $27.08 | $27.06 | 1,700 |
| 03:41 PM | $27.07 | Up $0.01 | $27.07 | $27.05 | 5,800 |
| 03:40 PM | $27.06 | Up $0.02 | $27.06 | $27.04 | 4,200 |
| 03:39 PM | $27.04 | Down $ -0.01 | $27.05 | $27.04 | 1,100 |
| 03:38 PM | $27.05 | Down $ -0.01 | $27.06 | $27.05 | 1,200 |
| 03:37 PM | $27.06 | Up $0.00 | $27.07 | $27.05 | 3,000 |
| 03:36 PM | $27.06 | Up $0.01 | $27.06 | $27.05 | 5,000 |
| 03:35 PM | $27.05 | Down $ -0.04 | $27.08 | $27.05 | 7,200 |
| 03:34 PM | $27.09 | Down $0.00 | $27.09 | $27.09 | 700 |
| 03:33 PM | $27.09 | Up $0.01 | $27.10 | $27.09 | 11,200 |
| 03:32 PM | $27.08 | Up $0.01 | $27.09 | $27.07 | 4,400 |
| 03:31 PM | $27.07 | Down $ -0.01 | $27.08 | $27.07 | 2,300 |
| 03:30 PM | $27.08 | Up $0.01 | $27.08 | $27.07 | 1,400 |
| 03:29 PM | $27.07 | Down $ -0.01 | $27.09 | $27.07 | 5,100 |
| 03:28 PM | $27.08 | Up $0.00 | $27.09 | $27.08 | 1,200 |
| 03:27 PM | $27.08 | Up $0.01 | $27.09 | $27.06 | 8,100 |
| 03:26 PM | $27.07 | Down $ -0.04 | $27.11 | $27.07 | 1,700 |
| 03:25 PM | $27.11 | Down $ -0.02 | $27.13 | $27.11 | 4,000 |
| 03:24 PM | $27.12 | Up $0.01 | $27.13 | $27.12 | 800 |
| 03:23 PM | $27.12 | Down $ -0.01 | $27.13 | $27.11 | 5,700 |
| 03:22 PM | $27.12 | Up $0.01 | $27.13 | $27.12 | 3,100 |
| 03:21 PM | $27.11 | Down $ -0.02 | $27.12 | $27.11 | 1,900 |
| 03:20 PM | $27.13 | Up $0.01 | $27.13 | $27.11 | 3,100 |
| 03:19 PM | $27.12 | Up $0.01 | $27.12 | $27.12 | 900 |
| 03:18 PM | $27.12 | Up $0.00 | $27.12 | $27.11 | 800 |
| 03:17 PM | $27.12 | Down $ -0.02 | $27.13 | $27.12 | 1,400 |
| 03:16 PM | $27.13 | Up $0.00 | $27.14 | $27.13 | 5,800 |
| 03:15 PM | $27.13 | Up $0.01 | $27.13 | $27.11 | 2,100 |
| 03:14 PM | $27.12 | Up $0.02 | $27.12 | $27.11 | 2,100 |
| 03:13 PM | $27.10 | Down $0.00 | $27.10 | $27.10 | 700 |
| 03:12 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 1,500 |
| 03:11 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 1,300 |
| 03:10 PM | $27.09 | Up $0.01 | $27.09 | $27.07 | 2,400 |
| 03:09 PM | $27.08 | Up $0.01 | $27.08 | $27.07 | 8,200 |
| 03:08 PM | $27.07 | Down $ -0.02 | $27.09 | $27.07 | 4,700 |
| 03:07 PM | $27.09 | Down $ -0.01 | $27.10 | $27.09 | 800 |
| 03:06 PM | $27.10 | Down $ -0.01 | $27.11 | $27.10 | 3,200 |
| 03:05 PM | $27.11 | Up $0.00 | $27.11 | $27.10 | 1,300 |
| 03:04 PM | $27.11 | Down $ -0.02 | $27.15 | $27.11 | 15,000 |
| 03:03 PM | $27.13 | Up $0.00 | $27.14 | $27.12 | 2,200 |
| 03:02 PM | $27.13 | Up $0.00 | $27.13 | $27.12 | 1,400 |
| 03:01 PM | $27.13 | Down $ -0.01 | $27.14 | $27.13 | 3,500 |
| 03:00 PM | $27.14 | Up $0.00 | $27.14 | $27.12 | 1,600 |
| 02:59 PM | $27.14 | Up $0.03 | $27.14 | $27.11 | 3,700 |
| 02:58 PM | $27.11 | Up $0.03 | $27.11 | $27.08 | 4,100 |
| 02:57 PM | $27.08 | Up $0.00 | $27.09 | $27.07 | 1,800 |
| 02:56 PM | $27.08 | Down $ -0.01 | $27.09 | $27.08 | 1,700 |
| 02:55 PM | $27.09 | Up $0.01 | $27.09 | $27.08 | 700 |
| 02:54 PM | $27.08 | Up $0.02 | $27.08 | $27.06 | 4,800 |
| 02:53 PM | $27.06 | Up $0.00 | $27.06 | $27.05 | 900 |
| 02:52 PM | $27.06 | Down $ -0.02 | $27.08 | $27.06 | 2,700 |
| 02:51 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 900 |
| 02:50 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 600 |
| 02:49 PM | $27.08 | Down $0.00 | $27.09 | $27.08 | 1,500 |
| 02:48 PM | $27.08 | Up $0.01 | $27.08 | $27.07 | 1,200 |
| 02:47 PM | $27.07 | Down $ -0.01 | $27.08 | $27.07 | 1,300 |
| 02:46 PM | $27.08 | Up $0.02 | $27.08 | $27.06 | 500 |
| 02:45 PM | $27.06 | Down $ -0.02 | $27.08 | $27.06 | 3,200 |
| 02:44 PM | $27.08 | Up $0.02 | $27.08 | $27.07 | 2,700 |
| 02:43 PM | $27.06 | Up $0.02 | $27.06 | $27.05 | 5,900 |
| 02:42 PM | $27.04 | Up $0.02 | $27.04 | $27.03 | 1,300 |
| 02:41 PM | $27.02 | Up $0.01 | $27.03 | $27.01 | 4,600 |
| 02:40 PM | $27.01 | Down $ -0.01 | $27.03 | $27.01 | 4,700 |
| 02:39 PM | $27.02 | Down $ -0.01 | $27.03 | $27.02 | 1,800 |
| 02:38 PM | $27.03 | Up $0.01 | $27.03 | $27.02 | 800 |
| 02:37 PM | $27.02 | Up $0.02 | $27.02 | $27.01 | 1,100 |
| 02:36 PM | $27.00 | Down $ -0.02 | $27.01 | $27.00 | 1,800 |
| 02:35 PM | $27.02 | Up $0.02 | $27.02 | $27.01 | 1,000 |
| 02:34 PM | $27.00 | Up $0.00 | $27.01 | $27.00 | 6,500 |
| 02:33 PM | $27.00 | Down $ -0.02 | $27.02 | $27.00 | 12,600 |
| 02:32 PM | $27.02 | Up $0.01 | $27.03 | $27.02 | 2,600 |
| 02:31 PM | $27.01 | Up $0.02 | $27.01 | $27.00 | 2,500 |
| 02:30 PM | $26.99 | Down $ -0.02 | $27.02 | $26.99 | 3,400 |
| 02:29 PM | $27.01 | Up $0.02 | $27.01 | $27.00 | 900 |
| 02:28 PM | $26.99 | Down $ -0.04 | $27.02 | $26.99 | 1,200 |
| 02:27 PM | $27.03 | Up $0.01 | $27.04 | $27.03 | 6,000 |
| 02:26 PM | $27.03 | Down $ -0.01 | $27.03 | $27.03 | 700 |
| 02:25 PM | $27.03 | Up $0.00 | $27.04 | $27.03 | 2,600 |
| 02:24 PM | $27.03 | Up $0.02 | $27.03 | $27.02 | 1,300 |
| 02:23 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 2,100 |
| 02:22 PM | $27.01 | Down $ -0.02 | $27.03 | $27.01 | 1,100 |
| 02:21 PM | $27.03 | Up $0.02 | $27.03 | $27.02 | 400 |
| 02:20 PM | $27.01 | Up $0.00 | $27.01 | $27.00 | 4,500 |
| 02:19 PM | $27.01 | Up $0.02 | $27.01 | $26.98 | 3,400 |
| 02:18 PM | $26.99 | Down $ -0.02 | $27.01 | $26.99 | 800 |
| 02:17 PM | $27.01 | Up $0.01 | $27.01 | $26.99 | 1,900 |
| 02:16 PM | $27.00 | Down $ -0.03 | $27.04 | $27.00 | 5,700 |
| 02:15 PM | $27.03 | Up $0.00 | $27.04 | $27.02 | 4,500 |
| 02:14 PM | $27.03 | Up $0.03 | $27.04 | $27.01 | 7,000 |
| 02:13 PM | $27.01 | Up $0.04 | $27.01 | $26.98 | 8,800 |
| 02:12 PM | $26.97 | Up $0.01 | $26.98 | $26.95 | 5,300 |
| 02:11 PM | $26.96 | Up $0.01 | $26.96 | $26.95 | 1,900 |
| 02:10 PM | $26.95 | Up $0.02 | $26.95 | $26.93 | 3,400 |
| 02:09 PM | $26.93 | Down $ -0.02 | $26.95 | $26.93 | 3,700 |
| 02:08 PM | $26.96 | Up $0.03 | $26.96 | $26.93 | 8,600 |
| 02:07 PM | $26.93 | Up $0.02 | $26.93 | $26.91 | 12,000 |
| 02:06 PM | $26.91 | Down $ -0.04 | $26.94 | $26.91 | 6,100 |
| 02:05 PM | $26.94 | Down $ -0.02 | $26.96 | $26.94 | 800 |
| 02:04 PM | $26.96 | Up $0.00 | $26.97 | $26.94 | 6,800 |
| 02:03 PM | $26.96 | Down $ -0.02 | $26.97 | $26.95 | 7,300 |
| 02:02 PM | $26.98 | Up $0.05 | $26.99 | $26.94 | 5,300 |
| 02:01 PM | $26.93 | Up $0.03 | $26.93 | $26.90 | 8,600 |
| 02:00 PM | $26.90 | Up $0.02 | $26.90 | $26.87 | 7,400 |
| 01:59 PM | $26.88 | Up $0.00 | $26.89 | $26.88 | 2,200 |
| 01:58 PM | $26.88 | Down $ -0.01 | $26.90 | $26.88 | 3,300 |
| 01:57 PM | $26.89 | Down $ -0.02 | $26.92 | $26.89 | 4,100 |
| 01:56 PM | $26.91 | Down $ -0.05 | $26.95 | $26.91 | 3,700 |
| 01:55 PM | $26.96 | Up $0.01 | $26.97 | $26.96 | 2,600 |
| 01:54 PM | $26.95 | Up $0.01 | $26.95 | $26.94 | 6,300 |
| 01:53 PM | $26.94 | Down $ -0.02 | $26.95 | $26.93 | 8,200 |
| 01:52 PM | $26.96 | Up $0.01 | $26.97 | $26.95 | 3,700 |
| 01:51 PM | $26.95 | Down $ -0.03 | $26.96 | $26.93 | 7,300 |
| 01:50 PM | $26.98 | Up $0.01 | $26.99 | $26.96 | 3,800 |
| 01:49 PM | $26.97 | Up $0.00 | $26.99 | $26.97 | 600 |
| 01:48 PM | $26.97 | Down $ -0.03 | $26.99 | $26.97 | 1,100 |
| 01:47 PM | $27.00 | Up $0.03 | $27.00 | $26.99 | 1,500 |
| 01:46 PM | $26.97 | Down $ -0.04 | $26.99 | $26.97 | 4,200 |
| 01:45 PM | $27.01 | Up $0.00 | $27.02 | $26.98 | 1,100 |
| 01:44 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 700 |
| 01:43 PM | $27.01 | Up $0.01 | $27.02 | $27.00 | 1,500 |
| 01:42 PM | $27.00 | Up $0.00 | $27.01 | $27.00 | 1,000 |
| 01:41 PM | $27.00 | Down $ -0.02 | $27.02 | $27.00 | 3,300 |
| 01:40 PM | $27.02 | Up $0.02 | $27.02 | $27.01 | 1,200 |
| 01:39 PM | $27.00 | Down $ -0.02 | $27.02 | $26.98 | 8,100 |
| 01:38 PM | $27.02 | Down $ -0.04 | $27.05 | $27.02 | 1,300 |
| 01:37 PM | $27.05 | Up $0.00 | $27.07 | $27.05 | 5,900 |
| 01:36 PM | $27.05 | Up $0.01 | $27.05 | $27.03 | 1,500 |
| 01:35 PM | $27.04 | Up $0.01 | $27.04 | $27.03 | 2,000 |
| 01:34 PM | $27.03 | Down $ -0.02 | $27.05 | $27.03 | 2,100 |
| 01:33 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 1,000 |
| 01:32 PM | $27.05 | Up $0.00 | $27.06 | $27.04 | 1,300 |
| 01:31 PM | $27.05 | Down $ -0.04 | $27.09 | $27.04 | 9,400 |
| 01:30 PM | $27.09 | Up $0.00 | $27.10 | $27.08 | 3,300 |
| 01:29 PM | $27.09 | Up $0.02 | $27.09 | $27.06 | 600 |
| 01:28 PM | $27.07 | Down $ -0.02 | $27.08 | $27.05 | 8,100 |
| 01:27 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 3,400 |
| 01:26 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 1,000 |
| 01:25 PM | $27.10 | Up $0.01 | $27.10 | $27.08 | 1,400 |
| 01:24 PM | $27.09 | Up $0.01 | $27.10 | $27.06 | 3,000 |
| 01:23 PM | $27.08 | Up $0.00 | $27.08 | $27.06 | 2,300 |
| 01:22 PM | $27.08 | Down $ -0.02 | $27.12 | $27.08 | 5,000 |
| 01:21 PM | $27.10 | Up $0.02 | $27.11 | $27.10 | 800 |
| 01:20 PM | $27.08 | Up $0.01 | $27.09 | $27.07 | 900 |
| 01:19 PM | $27.07 | Down $ -0.02 | $27.08 | $27.06 | 2,200 |
| 01:18 PM | $27.09 | Down $ -0.04 | $27.13 | $27.09 | 10,500 |
| 01:17 PM | $27.13 | Down $ -0.01 | $27.13 | $27.13 | 400 |
| 01:16 PM | $27.14 | Up $0.01 | $27.15 | $27.14 | 1,600 |
| 01:15 PM | $27.13 | Up $0.04 | $27.13 | $27.10 | 1,100 |
| 01:14 PM | $27.09 | Down $ -0.03 | $27.13 | $27.09 | 1,500 |
| 01:13 PM | $27.12 | Down $ -0.02 | $27.14 | $27.12 | 1,300 |
| 01:12 PM | $27.14 | Down $ -0.01 | $27.15 | $27.14 | 4,000 |
| 01:11 PM | $27.15 | Down $ -0.02 | $27.17 | $27.13 | 7,100 |
| 01:10 PM | $27.17 | Up $0.02 | $27.22 | $27.15 | 8,400 |
| 01:09 PM | $27.15 | Up $0.01 | $27.15 | $27.14 | 1,800 |
| 01:08 PM | $27.14 | Up $0.00 | $27.14 | $27.11 | 8,000 |
| 01:07 PM | $27.14 | Up $0.03 | $27.14 | $27.11 | 3,100 |
| 01:06 PM | $27.11 | Down $ -0.04 | $27.15 | $27.11 | 12,300 |
| 01:05 PM | $27.15 | Up $0.01 | $27.17 | $27.15 | 2,300 |
| 01:04 PM | $27.14 | Down $ -0.01 | $27.15 | $27.14 | 2,600 |
| 01:03 PM | $27.15 | Up $0.02 | $27.15 | $27.15 | 600 |
| 01:02 PM | $27.13 | Down $ -0.02 | $27.14 | $27.13 | 7,000 |
| 01:01 PM | $27.15 | Down $ -0.03 | $27.17 | $27.15 | 9,500 |
| 01:00 PM | $27.18 | Up $0.00 | $27.19 | $27.15 | 3,200 |
| 12:59 PM | $27.18 | Up $0.04 | $27.19 | $27.12 | 11,600 |
| 12:58 PM | $27.14 | Up $0.04 | $27.14 | $27.11 | 4,500 |
| 12:57 PM | $27.10 | Down $ -0.06 | $27.15 | $27.09 | 5,900 |
| 12:56 PM | $27.16 | Down $ -0.08 | $27.25 | $27.15 | 2,700 |
| 12:55 PM | $27.24 | Down $ -0.01 | $27.28 | $27.24 | 3,500 |
| 12:54 PM | $27.25 | Down $ -0.09 | $27.35 | $27.25 | 16,900 |
| 12:53 PM | $27.35 | Down $ -0.05 | $27.37 | $27.35 | 6,100 |
| 12:52 PM | $27.40 | Up $0.06 | $27.40 | $27.35 | 4,400 |
| 12:51 PM | $27.34 | Up $0.00 | $27.36 | $27.33 | 3,100 |
| 12:50 PM | $27.34 | Up $0.01 | $27.34 | $27.32 | 2,000 |
| 12:49 PM | $27.33 | Up $0.00 | $27.34 | $27.33 | 1,000 |
| 12:48 PM | $27.33 | Down $ -0.02 | $27.36 | $27.32 | 17,700 |
| 12:47 PM | $27.35 | Down $ -0.07 | $27.42 | $27.34 | 5,900 |
| 12:46 PM | $27.42 | Up $0.00 | $27.43 | $27.41 | 2,900 |
| 12:45 PM | $27.42 | Up $0.00 | $27.43 | $27.42 | 3,900 |
| 12:44 PM | $27.42 | Down $ -0.01 | $27.44 | $27.42 | 4,500 |
| 12:43 PM | $27.43 | Up $0.02 | $27.44 | $27.41 | 15,600 |
| 12:42 PM | $27.41 | Up $0.01 | $27.41 | $27.39 | 3,800 |
| 12:41 PM | $27.40 | Up $0.00 | $27.41 | $27.39 | 7,400 |
| 12:40 PM | $27.40 | Up $0.02 | $27.40 | $27.38 | 6,500 |
| 12:39 PM | $27.38 | Up $0.01 | $27.39 | $27.37 | 4,000 |
| 12:38 PM | $27.37 | Up $0.01 | $27.37 | $27.35 | 1,000 |
| 12:37 PM | $27.36 | Up $0.01 | $27.36 | $27.34 | 8,600 |
| 12:36 PM | $27.35 | Up $0.00 | $27.35 | $27.34 | 3,700 |
| 12:35 PM | $27.35 | Up $0.00 | $27.35 | $27.31 | 3,500 |
| 12:34 PM | $27.35 | Down $ -0.01 | $27.37 | $27.35 | 2,900 |
| 12:33 PM | $27.36 | Up $0.01 | $27.36 | $27.35 | 3,800 |
| 12:32 PM | $27.35 | Up $0.02 | $27.35 | $27.33 | 4,300 |
| 12:31 PM | $27.34 | Up $0.02 | $27.34 | $27.32 | 4,500 |
| 12:30 PM | $27.32 | Up $0.03 | $27.32 | $27.28 | 5,300 |
| 12:29 PM | $27.29 | Up $0.04 | $27.29 | $27.26 | 2,700 |
| 12:28 PM | $27.25 | Down $ -0.01 | $27.26 | $27.24 | 1,000 |
| 12:27 PM | $27.26 | Up $0.02 | $27.26 | $27.21 | 6,300 |
| 12:26 PM | $27.24 | Up $0.00 | $27.26 | $27.23 | 6,800 |
| 12:25 PM | $27.24 | Down $ -0.03 | $27.28 | $27.24 | 2,500 |
| 12:24 PM | $27.27 | Up $0.00 | $27.29 | $27.26 | 5,200 |
| 12:23 PM | $27.27 | Down $ -0.03 | $27.31 | $27.27 | 700 |
| 12:22 PM | $27.30 | Up $0.02 | $27.31 | $27.29 | 1,300 |
| 12:21 PM | $27.28 | Down $ -0.04 | $27.34 | $27.28 | 1,900 |
| 12:20 PM | $27.32 | Down $ -0.05 | $27.37 | $27.31 | 13,300 |
| 12:19 PM | $27.37 | Up $0.11 | $27.37 | $27.23 | 21,000 |
| 12:18 PM | $27.26 | Down $ -0.05 | $27.31 | $27.26 | 3,500 |
| 12:17 PM | $27.31 | Up $0.01 | $27.31 | $27.29 | 5,100 |
| 12:16 PM | $27.30 | Up $0.02 | $27.30 | $27.28 | 4,900 |
| 12:15 PM | $27.28 | Down $ -0.03 | $27.31 | $27.28 | 4,600 |
| 12:14 PM | $27.31 | Down $ -0.02 | $27.33 | $27.31 | 1,300 |
| 12:13 PM | $27.33 | Up $0.04 | $27.33 | $27.29 | 10,800 |
| 12:12 PM | $27.29 | Up $0.01 | $27.29 | $27.27 | 4,400 |
| 12:11 PM | $27.28 | Down $ -0.01 | $27.28 | $27.27 | 700 |
| 12:10 PM | $27.29 | Down $ -0.01 | $27.32 | $27.29 | 2,300 |
| 12:09 PM | $27.30 | Up $0.04 | $27.30 | $27.27 | 2,300 |
| 12:08 PM | $27.27 | Up $0.04 | $27.27 | $27.23 | 2,500 |
| 12:07 PM | $27.23 | Down $ -0.02 | $27.26 | $27.23 | 9,600 |
| 12:06 PM | $27.25 | Up $0.00 | $27.27 | $27.25 | 2,100 |
| 12:05 PM | $27.25 | Down $ -0.03 | $27.28 | $27.25 | 1,200 |
| 12:04 PM | $27.28 | Up $0.00 | $27.30 | $27.28 | 1,300 |
| 12:03 PM | $27.28 | Down $ -0.02 | $27.30 | $27.27 | 3,200 |
| 12:02 PM | $27.30 | Up $0.04 | $27.30 | $27.26 | 1,400 |
| 12:01 PM | $27.26 | Up $0.02 | $27.26 | $27.22 | 8,700 |
| 12:00 PM | $27.24 | Down $ -0.05 | $27.31 | $27.24 | 11,800 |
| 11:59 AM | $27.29 | Down $ -0.04 | $27.32 | $27.28 | 1,300 |
| 11:58 AM | $27.32 | Down $ -0.02 | $27.32 | $27.30 | 6,800 |
| 11:57 AM | $27.34 | Down $ -0.02 | $27.35 | $27.33 | 4,000 |
| 11:56 AM | $27.35 | Down $ -0.01 | $27.37 | $27.34 | 9,300 |
| 11:55 AM | $27.36 | Up $0.00 | $27.38 | $27.34 | 9,700 |
| 11:54 AM | $27.36 | Up $0.04 | $27.36 | $27.33 | 5,500 |
| 11:53 AM | $27.32 | Up $0.01 | $27.33 | $27.31 | 6,200 |
| 11:52 AM | $27.31 | Up $0.03 | $27.31 | $27.26 | 6,500 |
| 11:51 AM | $27.28 | Down $ -0.02 | $27.29 | $27.26 | 20,600 |
| 11:50 AM | $27.30 | Up $0.06 | $27.30 | $27.21 | 13,100 |
| 11:49 AM | $27.24 | Up $0.06 | $27.24 | $27.18 | 7,000 |
| 11:48 AM | $27.18 | Up $0.00 | $27.20 | $27.17 | 16,100 |
| 11:47 AM | $27.18 | Down $ -0.11 | $27.27 | $27.18 | 10,600 |
| 11:46 AM | $27.29 | Down $ -0.05 | $27.34 | $27.28 | 15,200 |
| 11:45 AM | $27.34 | Up $0.01 | $27.34 | $27.30 | 13,500 |
| 11:44 AM | $27.33 | Down $ -0.06 | $27.40 | $27.32 | 27,900 |
| 11:43 AM | $27.39 | Up $0.01 | $27.42 | $27.38 | 19,900 |
| 11:42 AM | $27.38 | Down $ -0.01 | $27.41 | $27.37 | 18,200 |
| 11:41 AM | $27.39 | Down $ -0.01 | $27.42 | $27.38 | 10,700 |
| 11:40 AM | $27.40 | Down $ -0.02 | $27.42 | $27.40 | 6,100 |
| 11:39 AM | $27.42 | Up $0.02 | $27.44 | $27.41 | 9,400 |
| 11:38 AM | $27.40 | Up $0.02 | $27.41 | $27.36 | 9,600 |
| 11:37 AM | $27.38 | Up $0.00 | $27.39 | $27.37 | 9,400 |
| 11:36 AM | $27.38 | Up $0.00 | $27.38 | $27.36 | 2,900 |
| 11:35 AM | $27.38 | Down $ -0.04 | $27.42 | $27.37 | 17,300 |
| 11:34 AM | $27.42 | Down $ -0.02 | $27.44 | $27.42 | 8,700 |
| 11:33 AM | $27.44 | Up $0.02 | $27.45 | $27.42 | 7,800 |
| 11:32 AM | $27.42 | Up $0.06 | $27.43 | $27.36 | 10,500 |
| 11:31 AM | $27.36 | Down $0.00 | $27.37 | $27.35 | 36,700 |
| 11:30 AM | $27.37 | Down $ -0.03 | $27.39 | $27.37 | 2,800 |
| 11:29 AM | $27.39 | Up $0.00 | $27.39 | $27.37 | 5,800 |
| 11:28 AM | $27.39 | Up $0.01 | $27.39 | $27.37 | 6,600 |
| 11:27 AM | $27.38 | Up $0.01 | $27.41 | $27.37 | 6,800 |
| 11:26 AM | $27.37 | Down $ -0.01 | $27.39 | $27.36 | 4,200 |
| 11:25 AM | $27.38 | Up $0.04 | $27.40 | $27.35 | 8,000 |
| 11:24 AM | $27.34 | Up $0.00 | $27.35 | $27.34 | 4,200 |
| 11:23 AM | $27.34 | Up $0.01 | $27.34 | $27.31 | 10,900 |
| 11:22 AM | $27.33 | Up $0.03 | $27.33 | $27.31 | 5,400 |
| 11:21 AM | $27.30 | Up $0.01 | $27.31 | $27.25 | 5,400 |
| 11:20 AM | $27.29 | Up $0.02 | $27.29 | $27.28 | 1,300 |
| 11:19 AM | $27.27 | Down $0.00 | $27.29 | $27.26 | 18,100 |
| 11:18 AM | $27.28 | Down $ -0.02 | $27.29 | $27.26 | 3,700 |
| 11:17 AM | $27.29 | Down $ -0.01 | $27.31 | $27.28 | 23,500 |
| 11:16 AM | $27.30 | Up $0.03 | $27.30 | $27.26 | 1,800 |
| 11:15 AM | $27.27 | Up $0.00 | $27.30 | $27.27 | 3,300 |
| 11:14 AM | $27.27 | Up $0.03 | $27.28 | $27.23 | 19,400 |
| 11:13 AM | $27.24 | Down $ -0.01 | $27.25 | $27.24 | 3,400 |
| 11:12 AM | $27.25 | Up $0.05 | $27.27 | $27.21 | 27,200 |
| 11:11 AM | $27.20 | Up $0.04 | $27.20 | $27.17 | 17,000 |
| 11:10 AM | $27.16 | Up $0.02 | $27.16 | $27.14 | 15,600 |
| 11:09 AM | $27.14 | Up $0.04 | $27.14 | $27.09 | 9,000 |
| 11:08 AM | $27.11 | Down $ -0.02 | $27.13 | $27.11 | 7,600 |
| 11:07 AM | $27.12 | Up $0.01 | $27.13 | $27.10 | 11,800 |
| 11:06 AM | $27.11 | Up $0.01 | $27.11 | $27.10 | 4,900 |
| 11:05 AM | $27.10 | Up $0.02 | $27.10 | $27.08 | 19,300 |
| 11:04 AM | $27.08 | Up $0.00 | $27.08 | $27.06 | 3,800 |
| 11:03 AM | $27.08 | Up $0.03 | $27.08 | $27.07 | 3,300 |
| 11:02 AM | $27.05 | Up $0.00 | $27.05 | $27.03 | 4,700 |
| 11:01 AM | $27.05 | Up $0.01 | $27.05 | $27.03 | 6,400 |
| 11:00 AM | $27.04 | Down $ -0.03 | $27.10 | $27.04 | 13,500 |
| 10:59 AM | $27.07 | Up $0.04 | $27.07 | $27.02 | 10,000 |
| 10:58 AM | $27.03 | Up $0.00 | $27.04 | $27.00 | 9,000 |
| 10:57 AM | $27.03 | Up $0.04 | $27.03 | $26.99 | 18,700 |
| 10:56 AM | $26.99 | Up $0.03 | $26.99 | $26.94 | 6,500 |
| 10:55 AM | $26.96 | Down $ -0.02 | $26.97 | $26.95 | 6,200 |
| 10:54 AM | $26.98 | Up $0.02 | $26.98 | $26.96 | 10,200 |
| 10:53 AM | $26.96 | Up $0.02 | $26.97 | $26.94 | 5,200 |
| 10:52 AM | $26.94 | Down $ -0.03 | $26.97 | $26.94 | 4,300 |
| 10:51 AM | $26.97 | Up $0.00 | $26.99 | $26.97 | 3,100 |
| 10:50 AM | $26.97 | Up $0.00 | $26.98 | $26.95 | 5,000 |
| 10:49 AM | $26.97 | Up $0.01 | $26.98 | $26.96 | 7,100 |
| 10:48 AM | $26.96 | Up $0.02 | $26.96 | $26.93 | 3,800 |
| 10:47 AM | $26.95 | Up $0.00 | $26.95 | $26.92 | 4,900 |
| 10:46 AM | $26.94 | Down $ -0.02 | $26.97 | $26.94 | 3,400 |
| 10:45 AM | $26.96 | Up $0.01 | $26.96 | $26.93 | 5,100 |
| 10:44 AM | $26.95 | Up $0.04 | $26.95 | $26.91 | 5,200 |
| 10:43 AM | $26.91 | Up $0.03 | $26.91 | $26.88 | 7,000 |
| 10:42 AM | $26.88 | Up $0.00 | $26.88 | $26.87 | 1,700 |
| 10:41 AM | $26.88 | Up $0.00 | $26.89 | $26.87 | 2,200 |
| 10:40 AM | $26.88 | Up $0.05 | $26.88 | $26.83 | 3,000 |
| 10:39 AM | $26.83 | Up $0.00 | $26.84 | $26.82 | 1,900 |
| 10:38 AM | $26.83 | Up $0.02 | $26.83 | $26.79 | 6,200 |
| 10:37 AM | $26.81 | Down $0.00 | $26.83 | $26.81 | 3,200 |
| 10:36 AM | $26.81 | Down $ -0.02 | $26.84 | $26.80 | 3,600 |
| 10:35 AM | $26.83 | Up $0.04 | $26.84 | $26.80 | 2,800 |
| 10:34 AM | $26.79 | Down $ -0.02 | $26.81 | $26.78 | 4,000 |
| 10:33 AM | $26.81 | Up $0.02 | $26.86 | $26.80 | 19,100 |
| 10:32 AM | $26.79 | Down $ -0.01 | $26.79 | $26.79 | 300 |
| 10:31 AM | $26.80 | Down $ -0.03 | $26.82 | $26.80 | 3,700 |
| 10:30 AM | $26.83 | Up $0.03 | $26.84 | $26.81 | 2,900 |
| 10:29 AM | $26.80 | Up $0.02 | $26.81 | $26.79 | 1,200 |
| 10:28 AM | $26.78 | Down $ -0.04 | $26.82 | $26.78 | 2,100 |
| 10:27 AM | $26.82 | Down $ -0.04 | $26.86 | $26.81 | 7,000 |
| 10:26 AM | $26.86 | Up $0.00 | $26.86 | $26.83 | 1,600 |
| 10:25 AM | $26.85 | Up $0.01 | $26.89 | $26.85 | 4,900 |
| 10:24 AM | $26.84 | Up $0.01 | $26.84 | $26.82 | 3,300 |
| 10:23 AM | $26.83 | Up $0.00 | $26.84 | $26.81 | 2,200 |
| 10:22 AM | $26.83 | Down $0.00 | $26.85 | $26.83 | 2,600 |
| 10:21 AM | $26.83 | Up $0.01 | $26.83 | $26.80 | 5,800 |
| 10:20 AM | $26.82 | Down $ -0.03 | $26.83 | $26.81 | 2,500 |
| 10:19 AM | $26.85 | Up $0.00 | $26.87 | $26.85 | 2,400 |
| 10:18 AM | $26.85 | Down $ -0.02 | $26.86 | $26.83 | 4,700 |
| 10:17 AM | $26.87 | Up $0.03 | $26.88 | $26.84 | 5,800 |
| 10:16 AM | $26.84 | Up $0.00 | $26.85 | $26.84 | 2,200 |
| 10:15 AM | $26.84 | Down $ -0.01 | $26.85 | $26.82 | 2,200 |
| 10:14 AM | $26.85 | Up $0.01 | $26.85 | $26.83 | 4,600 |
| 10:13 AM | $26.84 | Down $ -0.03 | $26.88 | $26.84 | 2,500 |
| 10:12 AM | $26.87 | Up $0.05 | $26.87 | $26.82 | 3,400 |
| 10:11 AM | $26.82 | Down $ -0.01 | $26.83 | $26.81 | 1,400 |
| 10:10 AM | $26.83 | Up $0.02 | $26.83 | $26.78 | 2,500 |
| 10:09 AM | $26.81 | Up $0.00 | $26.83 | $26.81 | 2,200 |
| 10:08 AM | $26.81 | Down $ -0.02 | $26.82 | $26.77 | 6,500 |
| 10:07 AM | $26.83 | Up $0.01 | $26.83 | $26.80 | 2,500 |
| 10:06 AM | $26.82 | Up $0.00 | $26.84 | $26.82 | 5,400 |
| 10:05 AM | $26.82 | Up $0.04 | $26.83 | $26.79 | 6,100 |
| 10:04 AM | $26.78 | Down $0.00 | $26.80 | $26.78 | 3,100 |
| 10:03 AM | $26.79 | Up $0.02 | $26.85 | $26.76 | 6,900 |
| 10:02 AM | $26.76 | Down $ -0.02 | $26.78 | $26.76 | 3,300 |
| 10:01 AM | $26.78 | Up $0.00 | $26.79 | $26.77 | 2,800 |
| 10:00 AM | $26.78 | Down $ -0.03 | $26.83 | $26.78 | 10,300 |
| 09:59 AM | $26.81 | Up $0.07 | $26.81 | $26.74 | 17,300 |
| 09:58 AM | $26.74 | Up $0.00 | $26.74 | $26.73 | 4,000 |
| 09:57 AM | $26.74 | Down $ -0.01 | $26.76 | $26.73 | 8,800 |
| 09:56 AM | $26.75 | Down $ -0.03 | $26.79 | $26.75 | 5,300 |
| 09:55 AM | $26.78 | Up $0.04 | $26.80 | $26.76 | 1,200 |
| 09:54 AM | $26.74 | Down $ -0.03 | $26.78 | $26.74 | 3,300 |
| 09:53 AM | $26.77 | Up $0.00 | $26.77 | $26.75 | 2,100 |
| 09:52 AM | $26.77 | Down $ -0.04 | $26.81 | $26.74 | 7,700 |
| 09:51 AM | $26.81 | Down $ -0.04 | $26.87 | $26.80 | 9,700 |
| 09:50 AM | $26.85 | Down $ -0.07 | $26.93 | $26.83 | 11,200 |
| 09:49 AM | $26.92 | Down $ -0.05 | $26.97 | $26.92 | 4,600 |
| 09:48 AM | $26.98 | Down $ -0.02 | $27.01 | $26.97 | 6,800 |
| 09:47 AM | $27.00 | Up $0.03 | $27.02 | $26.97 | 28,300 |
| 09:46 AM | $26.97 | Up $0.04 | $26.98 | $26.92 | 14,000 |
| 09:45 AM | $26.93 | Up $0.09 | $26.94 | $26.83 | 15,300 |
| 09:44 AM | $26.84 | Down $ -0.06 | $26.92 | $26.84 | 3,800 |
| 09:43 AM | $26.90 | Up $0.03 | $26.91 | $26.86 | 13,200 |
| 09:42 AM | $26.87 | Up $0.05 | $26.87 | $26.84 | 7,500 |
| 09:41 AM | $26.82 | Up $0.02 | $26.83 | $26.77 | 11,600 |
| 09:40 AM | $26.80 | Down $ -0.04 | $26.84 | $26.80 | 5,400 |
| 09:39 AM | $26.84 | Up $0.01 | $26.85 | $26.83 | 7,000 |
| 09:38 AM | $26.83 | Down $ -0.02 | $26.84 | $26.80 | 6,400 |
| 09:37 AM | $26.85 | Up $0.15 | $26.85 | $26.69 | 22,000 |
| 09:36 AM | $26.70 | Up $0.03 | $26.72 | $26.66 | 9,000 |
| 09:35 AM | $26.67 | Down $ -0.02 | $26.70 | $26.64 | 6,400 |
| 09:34 AM | $26.69 | Up $0.14 | $26.71 | $26.59 | 6,600 |
| 09:33 AM | $26.55 | Down $ -0.02 | $26.59 | $26.51 | 2,400 |
| 09:32 AM | $26.57 | Down $ -0.01 | $26.58 | $26.53 | 800 |
| 09:31 AM | $26.58 | Down $ -0.01 | $26.60 | $26.54 | 9,400 |
| 09:30 AM | $26.59 | Up $0.19 | $26.61 | $26.48 | 35,600 |
| Previous close | $26.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06-03-2025 | $26.39 | $26.63 | $26.74 | $26.12 | 3,650,300 |
| 05-03-2025 | $26.48 | $26.44 | $26.56 | $26.24 | 3,244,600 |
| 04-03-2025 | $25.68 | $25.51 | $26.01 | $25.46 | 3,153,500 |
| 03-03-2025 | $25.65 | $25.97 | $26.02 | $25.60 | 1,666,900 |
| 28-02-2025 | $25.66 | $25.37 | $25.68 | $25.26 | 3,626,400 |
| 27-02-2025 | $25.67 | $26.04 | $26.14 | $25.65 | 3,354,900 |
| 26-02-2025 | $26.47 | $26.29 | $26.56 | $26.21 | 3,484,400 |
| 25-02-2025 | $25.87 | $25.55 | $25.93 | $25.46 | 3,698,000 |
| 24-02-2025 | $26.04 | $25.87 | $26.13 | $25.87 | 1,701,900 |
| 21-02-2025 | $26.05 | $26.24 | $26.38 | $26.01 | 1,553,200 |
| 20-02-2025 | $26.67 | $26.85 | $26.99 | $26.58 | 2,165,900 |
| 19-02-2025 | $26.72 | $26.02 | $27.13 | $25.99 | 4,141,000 |
| 18-02-2025 | $26.06 | $25.90 | $26.12 | $25.72 | 3,583,100 |
| 14-02-2025 | $25.43 | $25.78 | $25.81 | $25.40 | 3,832,600 |
| 13-02-2025 | $26.19 | $26.00 | $26.33 | $25.93 | 2,906,700 |
| 12-02-2025 | $25.97 | $26.11 | $26.20 | $25.87 | 3,210,800 |
| 11-02-2025 | $24.42 | $24.77 | $24.86 | $24.40 | 1,927,400 |
| 10-02-2025 | $24.93 | $25.12 | $25.12 | $24.80 | 5,219,700 |
| 07-02-2025 | $24.33 | $24.85 | $24.87 | $24.31 | 3,186,900 |
| 06-02-2025 | $24.61 | $24.55 | $24.64 | $24.42 | 3,308,200 |
| 05-02-2025 | $24.55 | $24.55 | $24.63 | $24.33 | 2,760,200 |
| 04-02-2025 | $23.89 | $23.92 | $24.01 | $23.76 | 1,951,700 |
| 03-02-2025 | $24.11 | $24.10 | $24.32 | $24.01 | 1,897,300 |
| 31-01-2025 | $23.76 | $24.28 | $24.37 | $23.71 | 2,976,800 |
| 30-01-2025 | $23.99 | $24.08 | $24.23 | $23.85 | 2,229,800 |
Graphs are not available, please refer to the detailed table