Quotes and Market Data
Find a quote
BARRICK MINING CORPORATION
37.43 Up 0.25 (0.67 %)
Delayed : 2025/09/03 17:40:00
- Previous close $37.18
- Opening $37.56
- Price Ask $37.30
- Price Bid $37.30
- Size Bid 6
- Size Ask 30
- Today High $37.64
- Today Low $37.18
- 52 Weeks High $37.64
- 52 Weeks Low $21.73
- Volume 5,098,740
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $37.43 | Down $ -0.01 | $37.43 | $37.43 | 2,608,200 |
| 03:59 PM | $37.44 | Up $0.01 | $37.47 | $37.43 | 159,400 |
| 03:58 PM | $37.43 | Down $ -0.05 | $37.49 | $37.43 | 121,700 |
| 03:57 PM | $37.48 | Down $ -0.01 | $37.49 | $37.47 | 27,000 |
| 03:56 PM | $37.49 | Up $0.01 | $37.50 | $37.48 | 36,200 |
| 03:55 PM | $37.49 | Down $ -0.01 | $37.49 | $37.46 | 68,400 |
| 03:54 PM | $37.49 | Down $ -0.02 | $37.50 | $37.49 | 9,300 |
| 03:53 PM | $37.51 | Down $0.00 | $37.52 | $37.49 | 62,500 |
| 03:52 PM | $37.51 | Up $0.04 | $37.51 | $37.47 | 21,300 |
| 03:51 PM | $37.47 | Down $0.00 | $37.49 | $37.46 | 19,100 |
| 03:50 PM | $37.47 | Up $0.07 | $37.47 | $37.40 | 37,800 |
| 03:49 PM | $37.40 | Up $0.01 | $37.40 | $37.38 | 4,800 |
| 03:48 PM | $37.39 | Up $0.02 | $37.39 | $37.37 | 8,700 |
| 03:47 PM | $37.37 | Up $0.01 | $37.38 | $37.37 | 3,500 |
| 03:46 PM | $37.36 | Up $0.01 | $37.36 | $37.34 | 8,900 |
| 03:45 PM | $37.35 | Down $ -0.01 | $37.37 | $37.35 | 2,200 |
| 03:44 PM | $37.36 | Up $0.01 | $37.36 | $37.35 | 4,900 |
| 03:43 PM | $37.36 | Up $0.01 | $37.36 | $37.35 | 7,400 |
| 03:42 PM | $37.34 | Down $ -0.01 | $37.36 | $37.33 | 10,500 |
| 03:41 PM | $37.35 | Up $0.00 | $37.35 | $37.34 | 7,700 |
| 03:40 PM | $37.35 | Down $ -0.02 | $37.36 | $37.33 | 15,700 |
| 03:39 PM | $37.37 | Down $0.00 | $37.37 | $37.37 | 1,700 |
| 03:38 PM | $37.37 | Up $0.00 | $37.37 | $37.37 | 11,200 |
| 03:37 PM | $37.37 | Down $ -0.01 | $37.37 | $37.37 | 1,600 |
| 03:36 PM | $37.38 | Up $0.00 | $37.38 | $37.37 | 1,100 |
| 03:35 PM | $37.38 | Up $0.02 | $37.38 | $37.37 | 700 |
| 03:34 PM | $37.36 | Up $0.01 | $37.36 | $37.35 | 20,900 |
| 03:33 PM | $37.35 | Up $0.02 | $37.36 | $37.33 | 6,200 |
| 03:32 PM | $37.33 | Up $0.02 | $37.33 | $37.31 | 2,300 |
| 03:31 PM | $37.31 | Down $ -0.03 | $37.34 | $37.31 | 5,500 |
| 03:30 PM | $37.34 | Up $0.01 | $37.35 | $37.33 | 3,800 |
| 03:29 PM | $37.34 | Up $0.01 | $37.34 | $37.33 | 5,200 |
| 03:28 PM | $37.33 | Down $ -0.01 | $37.34 | $37.33 | 7,200 |
| 03:27 PM | $37.34 | Up $0.01 | $37.34 | $37.33 | 6,900 |
| 03:26 PM | $37.33 | Down $ -0.02 | $37.34 | $37.32 | 23,600 |
| 03:25 PM | $37.35 | Up $0.05 | $37.35 | $37.30 | 1,100 |
| 03:24 PM | $37.30 | Up $0.00 | $37.31 | $37.29 | 5,100 |
| 03:23 PM | $37.30 | Up $0.02 | $37.31 | $37.28 | 2,800 |
| 03:22 PM | $37.27 | Up $0.02 | $37.28 | $37.26 | 10,500 |
| 03:21 PM | $37.25 | Down $ -0.01 | $37.26 | $37.25 | 200 |
| 03:20 PM | $37.26 | Up $0.00 | $37.29 | $37.25 | 3,200 |
| 03:19 PM | $37.26 | Up $0.00 | $37.27 | $37.26 | 700 |
| 03:18 PM | $37.26 | Up $0.00 | $37.26 | $37.25 | 1,800 |
| 03:17 PM | $37.26 | Down $ -0.02 | $37.28 | $37.26 | 3,100 |
| 03:16 PM | $37.28 | Down $ -0.02 | $37.30 | $37.27 | 2,600 |
| 03:15 PM | $37.30 | Down $ -0.05 | $37.34 | $37.30 | 7,600 |
| 03:14 PM | $37.35 | Up $0.00 | $37.36 | $37.34 | 6,600 |
| 03:13 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 1,200 |
| 03:12 PM | $37.35 | Up $0.00 | $37.36 | $37.35 | 900 |
| 03:11 PM | $37.35 | Up $0.02 | $37.36 | $37.34 | 3,800 |
| 03:10 PM | $37.34 | Down $ -0.03 | $37.36 | $37.34 | 5,000 |
| 03:09 PM | $37.37 | Up $0.00 | $37.39 | $37.37 | 6,700 |
| 03:08 PM | $37.37 | Up $0.01 | $37.38 | $37.36 | 8,400 |
| 03:07 PM | $37.36 | Down $ -0.02 | $37.37 | $37.36 | 4,200 |
| 03:06 PM | $37.38 | Down $ -0.02 | $37.39 | $37.38 | 4,900 |
| 03:05 PM | $37.40 | Down $ -0.01 | $37.41 | $37.40 | 4,200 |
| 03:04 PM | $37.41 | Up $0.01 | $37.41 | $37.40 | 1,800 |
| 03:03 PM | $37.40 | Down $ -0.02 | $37.42 | $37.40 | 1,600 |
| 03:02 PM | $37.42 | Up $0.02 | $37.42 | $37.40 | 1,600 |
| 03:01 PM | $37.40 | Up $0.04 | $37.40 | $37.36 | 1,700 |
| 03:00 PM | $37.36 | Up $0.00 | $37.36 | $37.33 | 13,100 |
| 02:59 PM | $37.36 | Up $0.00 | $37.37 | $37.36 | 1,800 |
| 02:58 PM | $37.36 | Down $ -0.05 | $37.41 | $37.36 | 5,700 |
| 02:57 PM | $37.41 | Down $ -0.04 | $37.45 | $37.41 | 11,400 |
| 02:56 PM | $37.45 | Up $0.01 | $37.45 | $37.43 | 2,500 |
| 02:55 PM | $37.44 | Down $ -0.02 | $37.45 | $37.44 | 7,100 |
| 02:54 PM | $37.45 | Up $0.03 | $37.45 | $37.43 | 500 |
| 02:53 PM | $37.42 | Up $0.01 | $37.42 | $37.40 | 1,500 |
| 02:52 PM | $37.41 | Up $0.02 | $37.41 | $37.41 | 300 |
| 02:51 PM | $37.39 | Up $0.03 | $37.39 | $37.36 | 7,200 |
| 02:50 PM | $37.36 | Down $ -0.01 | $37.38 | $37.36 | 7,300 |
| 02:49 PM | $37.37 | Up $0.01 | $37.37 | $37.36 | 2,000 |
| 02:48 PM | $37.36 | Down $ -0.01 | $37.40 | $37.35 | 12,900 |
| 02:47 PM | $37.37 | Up $0.01 | $37.38 | $37.36 | 1,300 |
| 02:46 PM | $37.36 | Up $0.00 | $37.37 | $37.36 | 6,600 |
| 02:45 PM | $37.36 | Up $0.06 | $37.36 | $37.32 | 7,400 |
| 02:44 PM | $37.30 | Up $0.04 | $37.32 | $37.25 | 4,900 |
| 02:43 PM | $37.26 | Up $0.03 | $37.26 | $37.23 | 1,000 |
| 02:42 PM | $37.23 | Down $ -0.07 | $37.30 | $37.21 | 17,400 |
| 02:41 PM | $37.30 | Up $0.06 | $37.30 | $37.24 | 7,500 |
| 02:40 PM | $37.24 | Up $0.03 | $37.24 | $37.19 | 10,400 |
| 02:39 PM | $37.21 | Down $ -0.01 | $37.25 | $37.19 | 17,600 |
| 02:38 PM | $37.22 | Down $ -0.04 | $37.28 | $37.21 | 11,000 |
| 02:37 PM | $37.26 | Down $ -0.02 | $37.30 | $37.24 | 16,600 |
| 02:36 PM | $37.28 | Down $ -0.06 | $37.35 | $37.28 | 23,700 |
| 02:35 PM | $37.34 | Down $ -0.04 | $37.39 | $37.34 | 11,800 |
| 02:34 PM | $37.38 | Up $0.01 | $37.38 | $37.35 | 4,600 |
| 02:33 PM | $37.37 | Down $ -0.03 | $37.40 | $37.37 | 12,000 |
| 02:32 PM | $37.40 | Down $ -0.06 | $37.44 | $37.40 | 1,700 |
| 02:31 PM | $37.46 | Down $ -0.01 | $37.48 | $37.46 | 3,300 |
| 02:30 PM | $37.47 | Down $ -0.02 | $37.49 | $37.47 | 1,200 |
| 02:29 PM | $37.49 | Up $0.01 | $37.50 | $37.48 | 2,600 |
| 02:28 PM | $37.48 | Down $ -0.02 | $37.49 | $37.48 | 2,100 |
| 02:27 PM | $37.50 | Up $0.01 | $37.50 | $37.49 | 2,800 |
| 02:26 PM | $37.49 | Down $ -0.01 | $37.49 | $37.49 | 300 |
| 02:25 PM | $37.50 | Up $0.02 | $37.50 | $37.48 | 2,300 |
| 02:24 PM | $37.48 | Down $ -0.01 | $37.48 | $37.48 | 2,100 |
| 02:23 PM | $37.49 | Down $ -0.02 | $37.49 | $37.48 | 3,000 |
| 02:22 PM | $37.50 | Down $ -0.02 | $37.51 | $37.50 | 900 |
| 02:21 PM | $37.52 | Up $0.01 | $37.52 | $37.51 | 2,900 |
| 02:20 PM | $37.51 | Up $0.01 | $37.52 | $37.51 | 2,200 |
| 02:19 PM | $37.50 | Down $ -0.03 | $37.53 | $37.50 | 3,500 |
| 02:18 PM | $37.53 | Down $ -0.01 | $37.54 | $37.53 | 1,400 |
| 02:17 PM | $37.54 | Up $0.02 | $37.54 | $37.52 | 2,000 |
| 02:16 PM | $37.52 | Up $0.00 | $37.52 | $37.52 | 1,300 |
| 02:15 PM | $37.52 | Down $ -0.01 | $37.53 | $37.52 | 2,100 |
| 02:14 PM | $37.53 | Up $0.01 | $37.53 | $37.53 | 200 |
| 02:13 PM | $37.53 | Down $ -0.02 | $37.54 | $37.53 | 1,500 |
| 02:12 PM | $37.54 | Up $0.00 | $37.55 | $37.54 | 2,100 |
| 02:11 PM | $37.54 | Down $ -0.05 | $37.59 | $37.54 | 5,100 |
| 02:10 PM | $37.59 | Down $ -0.02 | $37.60 | $37.59 | 2,500 |
| 02:09 PM | $37.60 | Up $0.01 | $37.60 | $37.59 | 1,700 |
| 02:08 PM | $37.59 | Down $ -0.01 | $37.60 | $37.59 | 2,700 |
| 02:07 PM | $37.60 | Up $0.00 | $37.60 | $37.60 | 600 |
| 02:06 PM | $37.60 | Up $0.01 | $37.61 | $37.59 | 1,100 |
| 02:05 PM | $37.59 | Up $0.03 | $37.59 | $37.57 | 2,400 |
| 02:04 PM | $37.56 | Up $0.00 | $37.56 | $37.56 | 600 |
| 02:03 PM | $37.56 | Up $0.00 | $37.56 | $37.56 | 800 |
| 02:02 PM | $37.56 | Up $0.02 | $37.57 | $37.55 | 7,200 |
| 02:01 PM | $37.55 | Up $0.02 | $37.55 | $37.54 | 2,500 |
| 02:00 PM | $37.53 | Down $ -0.01 | $37.53 | $37.53 | 2,100 |
| 01:59 PM | $37.54 | Up $0.01 | $37.54 | $37.54 | 1,300 |
| 01:58 PM | $37.53 | Up $0.04 | $37.53 | $37.50 | 2,300 |
| 01:57 PM | $37.50 | Down $ -0.04 | $37.53 | $37.50 | 3,000 |
| 01:56 PM | $37.53 | Down $ -0.02 | $37.55 | $37.53 | 3,000 |
| 01:55 PM | $37.55 | Down $ -0.03 | $37.58 | $37.55 | 4,800 |
| 01:54 PM | $37.58 | Down $ -0.02 | $37.62 | $37.58 | 7,900 |
| 01:53 PM | $37.60 | Down $ -0.02 | $37.62 | $37.60 | 14,200 |
| 01:52 PM | $37.62 | Down $ -0.01 | $37.63 | $37.61 | 4,900 |
| 01:51 PM | $37.63 | Up $0.04 | $37.64 | $37.59 | 12,200 |
| 01:50 PM | $37.59 | Up $0.01 | $37.59 | $37.59 | 2,200 |
| 01:49 PM | $37.59 | Up $0.01 | $37.59 | $37.59 | 900 |
| 01:48 PM | $37.58 | Up $0.00 | $37.58 | $37.56 | 6,600 |
| 01:47 PM | $37.58 | Up $0.02 | $37.58 | $37.56 | 2,100 |
| 01:46 PM | $37.56 | Down $ -0.02 | $37.57 | $37.54 | 6,700 |
| 01:45 PM | $37.57 | Up $0.00 | $37.58 | $37.57 | 2,300 |
| 01:44 PM | $37.57 | Up $0.00 | $37.57 | $37.57 | 600 |
| 01:43 PM | $37.57 | Down $ -0.02 | $37.59 | $37.57 | 1,700 |
| 01:42 PM | $37.59 | Up $0.02 | $37.59 | $37.56 | 2,600 |
| 01:41 PM | $37.56 | Up $0.00 | $37.56 | $37.55 | 3,400 |
| 01:40 PM | $37.56 | Up $0.02 | $37.56 | $37.54 | 3,200 |
| 01:39 PM | $37.54 | Up $0.02 | $37.54 | $37.53 | 900 |
| 01:38 PM | $37.53 | Up $0.00 | $37.53 | $37.53 | 100 |
| 01:37 PM | $37.52 | Up $0.01 | $37.53 | $37.51 | 2,500 |
| 01:36 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 900 |
| 01:35 PM | $37.51 | Down $ -0.02 | $37.51 | $37.50 | 2,900 |
| 01:34 PM | $37.52 | Down $ -0.01 | $37.53 | $37.52 | 3,600 |
| 01:33 PM | $37.53 | Up $0.00 | $37.53 | $37.53 | 800 |
| 01:32 PM | $37.53 | Up $0.01 | $37.54 | $37.52 | 4,400 |
| 01:31 PM | $37.52 | Up $0.03 | $37.52 | $37.50 | 1,200 |
| 01:30 PM | $37.49 | Down $0.00 | $37.49 | $37.48 | 3,300 |
| 01:29 PM | $37.50 | Up $0.02 | $37.50 | $37.48 | 3,200 |
| 01:28 PM | $37.48 | Up $0.00 | $37.48 | $37.48 | 500 |
| 01:27 PM | $37.48 | Up $0.02 | $37.48 | $37.47 | 6,000 |
| 01:26 PM | $37.46 | Down $ -0.01 | $37.47 | $37.46 | 1,600 |
| 01:25 PM | $37.47 | Down $ -0.01 | $37.47 | $37.47 | 700 |
| 01:24 PM | $37.48 | Down $ -0.02 | $37.50 | $37.48 | 1,000 |
| 01:23 PM | $37.50 | Up $0.01 | $37.51 | $37.50 | 2,800 |
| 01:22 PM | $37.49 | Up $0.01 | $37.49 | $37.49 | 1,400 |
| 01:21 PM | $37.48 | Down $ -0.02 | $37.49 | $37.48 | 4,800 |
| 01:20 PM | $37.50 | Down $ -0.01 | $37.52 | $37.50 | 6,200 |
| 01:19 PM | $37.51 | Down $0.00 | $37.52 | $37.51 | 900 |
| 01:18 PM | $37.51 | Up $0.00 | $37.52 | $37.51 | 400 |
| 01:17 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 400 |
| 01:16 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 1,900 |
| 01:15 PM | $37.51 | Down $ -0.01 | $37.52 | $37.51 | 1,300 |
| 01:14 PM | $37.52 | Down $ -0.02 | $37.52 | $37.52 | 2,100 |
| 01:13 PM | $37.54 | Up $0.01 | $37.55 | $37.53 | 4,100 |
| 01:12 PM | $37.53 | Up $0.04 | $37.53 | $37.50 | 2,700 |
| 01:11 PM | $37.49 | Up $0.01 | $37.49 | $37.49 | 900 |
| 01:10 PM | $37.48 | Down $ -0.02 | $37.49 | $37.48 | 500 |
| 01:09 PM | $37.50 | Down $ -0.03 | $37.54 | $37.50 | 4,400 |
| 01:08 PM | $37.53 | Up $0.01 | $37.53 | $37.52 | 3,300 |
| 01:07 PM | $37.53 | Down $ -0.01 | $37.54 | $37.52 | 4,000 |
| 01:06 PM | $37.53 | Down $ -0.01 | $37.55 | $37.53 | 1,000 |
| 01:05 PM | $37.54 | Down $ -0.01 | $37.55 | $37.54 | 800 |
| 01:04 PM | $37.55 | Down $0.00 | $37.55 | $37.54 | 3,200 |
| 01:03 PM | $37.55 | Up $0.04 | $37.55 | $37.51 | 2,700 |
| 01:02 PM | $37.51 | Up $0.02 | $37.51 | $37.50 | 1,900 |
| 01:01 PM | $37.49 | Down $ -0.01 | $37.50 | $37.49 | 1,300 |
| 01:00 PM | $37.50 | Up $0.03 | $37.50 | $37.47 | 24,400 |
| 12:59 PM | $37.47 | Up $0.01 | $37.48 | $37.47 | 1,700 |
| 12:58 PM | $37.46 | Up $0.01 | $37.46 | $37.46 | 1,400 |
| 12:57 PM | $37.46 | Up $0.01 | $37.46 | $37.45 | 1,800 |
| 12:56 PM | $37.45 | Down $ -0.01 | $37.45 | $37.45 | 900 |
| 12:55 PM | $37.46 | Up $0.00 | $37.46 | $37.46 | 200 |
| 12:54 PM | $37.45 | Up $0.00 | $37.45 | $37.45 | 1,600 |
| 12:53 PM | $37.45 | Up $0.04 | $37.45 | $37.42 | 5,200 |
| 12:52 PM | $37.41 | Down $ -0.02 | $37.43 | $37.41 | 2,700 |
| 12:51 PM | $37.43 | Up $0.00 | $37.43 | $37.43 | 1,600 |
| 12:50 PM | $37.43 | Up $0.01 | $37.45 | $37.43 | 15,500 |
| 12:49 PM | $37.43 | Down $ -0.01 | $37.43 | $37.43 | 400 |
| 12:48 PM | $37.43 | Up $0.00 | $37.45 | $37.43 | 2,800 |
| 12:47 PM | $37.43 | Up $0.01 | $37.44 | $37.43 | 1,800 |
| 12:46 PM | $37.43 | Down $ -0.02 | $37.44 | $37.43 | 2,100 |
| 12:45 PM | $37.44 | Down $ -0.01 | $37.46 | $37.44 | 8,300 |
| 12:44 PM | $37.45 | Up $0.00 | $37.47 | $37.45 | 1,600 |
| 12:43 PM | $37.45 | Up $0.01 | $37.45 | $37.45 | 900 |
| 12:42 PM | $37.45 | Down $ -0.01 | $37.45 | $37.44 | 2,400 |
| 12:41 PM | $37.45 | Up $0.02 | $37.45 | $37.44 | 2,100 |
| 12:40 PM | $37.43 | Down $ -0.01 | $37.43 | $37.43 | 3,100 |
| 12:39 PM | $37.44 | Down $0.00 | $37.44 | $37.44 | 700 |
| 12:38 PM | $37.44 | Down $ -0.03 | $37.47 | $37.44 | 2,900 |
| 12:37 PM | $37.47 | Down $ -0.01 | $37.48 | $37.46 | 1,200 |
| 12:36 PM | $37.48 | Down $0.00 | $37.49 | $37.48 | 1,900 |
| 12:35 PM | $37.48 | Down $ -0.01 | $37.49 | $37.48 | 3,300 |
| 12:34 PM | $37.49 | Down $ -0.01 | $37.50 | $37.49 | 800 |
| 12:33 PM | $37.50 | Up $0.00 | $37.50 | $37.49 | 4,800 |
| 12:32 PM | $37.50 | Down $ -0.03 | $37.52 | $37.49 | 3,500 |
| 12:31 PM | $37.53 | Up $0.02 | $37.53 | $37.51 | 2,400 |
| 12:30 PM | $37.50 | Down $ -0.02 | $37.52 | $37.50 | 2,200 |
| 12:29 PM | $37.53 | Up $0.00 | $37.53 | $37.52 | 16,400 |
| 12:28 PM | $37.53 | Down $ -0.01 | $37.54 | $37.52 | 3,300 |
| 12:27 PM | $37.53 | Up $0.01 | $37.53 | $37.53 | 2,000 |
| 12:26 PM | $37.52 | Up $0.01 | $37.52 | $37.52 | 200 |
| 12:25 PM | $37.52 | Down $ -0.02 | $37.53 | $37.52 | 400 |
| 12:24 PM | $37.53 | Up $0.03 | $37.53 | $37.51 | 2,500 |
| 12:23 PM | $37.50 | Up $0.01 | $37.50 | $37.49 | 2,300 |
| 12:22 PM | $37.49 | Up $0.01 | $37.49 | $37.48 | 600 |
| 12:21 PM | $37.48 | Down $ -0.01 | $37.49 | $37.48 | 6,000 |
| 12:20 PM | $37.49 | Up $0.03 | $37.49 | $37.47 | 4,200 |
| 12:18 PM | $37.46 | Up $0.00 | $37.46 | $37.46 | 600 |
| 12:18 PM | $37.46 | Up $0.00 | $37.46 | $37.46 | 0 |
| 12:17 PM | $37.46 | Up $0.01 | $37.46 | $37.46 | 2,700 |
| 12:16 PM | $37.45 | Down $ -0.03 | $37.47 | $37.45 | 2,200 |
| 12:15 PM | $37.48 | Down $ -0.01 | $37.49 | $37.48 | 600 |
| 12:14 PM | $37.49 | Up $0.01 | $37.49 | $37.48 | 1,400 |
| 12:13 PM | $37.48 | Up $0.00 | $37.48 | $37.48 | 100 |
| 12:12 PM | $37.48 | Up $0.02 | $37.49 | $37.47 | 1,400 |
| 12:11 PM | $37.46 | Down $ -0.01 | $37.47 | $37.46 | 2,400 |
| 12:10 PM | $37.47 | Up $0.00 | $37.47 | $37.47 | 800 |
| 12:09 PM | $37.47 | Down $ -0.01 | $37.47 | $37.47 | 1,000 |
| 12:08 PM | $37.48 | Down $ -0.02 | $37.49 | $37.48 | 400 |
| 12:07 PM | $37.50 | Up $0.02 | $37.50 | $37.48 | 1,800 |
| 12:06 PM | $37.48 | Down $ -0.01 | $37.48 | $37.48 | 600 |
| 12:05 PM | $37.49 | Up $0.02 | $37.50 | $37.48 | 1,300 |
| 12:04 PM | $37.47 | Up $0.03 | $37.47 | $37.44 | 1,700 |
| 12:03 PM | $37.44 | Down $ -0.02 | $37.45 | $37.44 | 5,000 |
| 12:01 PM | $37.46 | Up $0.00 | $37.46 | $37.45 | 5,800 |
| 12:01 PM | $37.46 | Up $0.00 | $37.46 | $37.45 | 0 |
| 12:00 PM | $37.46 | Down $ -0.01 | $37.47 | $37.46 | 900 |
| 11:59 AM | $37.47 | Up $0.01 | $37.48 | $37.46 | 1,700 |
| 11:58 AM | $37.46 | Down $ -0.03 | $37.48 | $37.46 | 1,500 |
| 11:57 AM | $37.49 | Up $0.02 | $37.50 | $37.48 | 2,900 |
| 11:56 AM | $37.48 | Down $0.00 | $37.48 | $37.48 | 900 |
| 11:55 AM | $37.48 | Down $ -0.01 | $37.49 | $37.48 | 1,600 |
| 11:54 AM | $37.49 | Up $0.02 | $37.49 | $37.47 | 7,000 |
| 11:53 AM | $37.47 | Up $0.01 | $37.47 | $37.46 | 200 |
| 11:52 AM | $37.46 | Up $0.00 | $37.46 | $37.45 | 4,500 |
| 11:51 AM | $37.46 | Down $ -0.02 | $37.48 | $37.46 | 2,300 |
| 11:50 AM | $37.48 | Up $0.01 | $37.48 | $37.48 | 5,200 |
| 11:49 AM | $37.47 | Up $0.02 | $37.48 | $37.46 | 1,900 |
| 11:48 AM | $37.45 | Up $0.00 | $37.45 | $37.44 | 5,300 |
| 11:47 AM | $37.45 | Up $0.02 | $37.45 | $37.43 | 7,300 |
| 11:46 AM | $37.43 | Down $ -0.04 | $37.46 | $37.43 | 3,100 |
| 11:45 AM | $37.47 | Up $0.00 | $37.48 | $37.47 | 1,600 |
| 11:44 AM | $37.47 | Down $ -0.02 | $37.48 | $37.47 | 500 |
| 11:43 AM | $37.49 | Up $0.05 | $37.50 | $37.45 | 3,100 |
| 11:42 AM | $37.45 | Down $ -0.01 | $37.45 | $37.44 | 2,300 |
| 11:41 AM | $37.45 | Up $0.02 | $37.46 | $37.43 | 3,600 |
| 11:40 AM | $37.43 | Down $ -0.02 | $37.47 | $37.43 | 7,500 |
| 11:39 AM | $37.46 | Down $ -0.01 | $37.46 | $37.45 | 800 |
| 11:38 AM | $37.46 | Down $ -0.02 | $37.47 | $37.46 | 2,600 |
| 11:37 AM | $37.48 | Down $ -0.01 | $37.50 | $37.48 | 3,400 |
| 11:36 AM | $37.49 | Down $0.00 | $37.50 | $37.48 | 3,400 |
| 11:35 AM | $37.50 | Up $0.00 | $37.50 | $37.50 | 300 |
| 11:34 AM | $37.50 | Down $ -0.03 | $37.52 | $37.50 | 1,400 |
| 11:33 AM | $37.52 | Down $ -0.01 | $37.52 | $37.48 | 3,500 |
| 11:32 AM | $37.53 | Up $0.02 | $37.53 | $37.52 | 1,900 |
| 11:31 AM | $37.51 | Up $0.01 | $37.52 | $37.50 | 2,500 |
| 11:30 AM | $37.50 | Up $0.02 | $37.53 | $37.48 | 8,500 |
| 11:29 AM | $37.48 | Down $ -0.01 | $37.50 | $37.48 | 5,500 |
| 11:28 AM | $37.49 | Down $ -0.02 | $37.51 | $37.49 | 1,400 |
| 11:27 AM | $37.51 | Down $ -0.02 | $37.52 | $37.51 | 1,300 |
| 11:26 AM | $37.52 | Down $ -0.03 | $37.55 | $37.52 | 2,600 |
| 11:25 AM | $37.55 | Up $0.03 | $37.55 | $37.53 | 2,200 |
| 11:24 AM | $37.52 | Up $0.02 | $37.52 | $37.50 | 1,400 |
| 11:23 AM | $37.50 | Down $ -0.01 | $37.51 | $37.49 | 4,800 |
| 11:22 AM | $37.51 | Down $ -0.04 | $37.55 | $37.51 | 2,500 |
| 11:21 AM | $37.55 | Down $ -0.01 | $37.56 | $37.55 | 1,200 |
| 11:20 AM | $37.56 | Up $0.03 | $37.56 | $37.54 | 3,400 |
| 11:19 AM | $37.53 | Up $0.00 | $37.54 | $37.53 | 2,200 |
| 11:18 AM | $37.53 | Up $0.01 | $37.53 | $37.51 | 3,100 |
| 11:17 AM | $37.53 | Up $0.02 | $37.53 | $37.51 | 3,100 |
| 11:16 AM | $37.50 | Down $ -0.04 | $37.53 | $37.50 | 1,100 |
| 11:15 AM | $37.54 | Down $ -0.01 | $37.55 | $37.51 | 8,500 |
| 11:14 AM | $37.55 | Up $0.00 | $37.57 | $37.55 | 6,100 |
| 11:13 AM | $37.55 | Up $0.02 | $37.55 | $37.54 | 900 |
| 11:12 AM | $37.53 | Up $0.00 | $37.56 | $37.53 | 9,300 |
| 11:11 AM | $37.53 | Up $0.01 | $37.54 | $37.52 | 3,900 |
| 11:10 AM | $37.52 | Up $0.05 | $37.52 | $37.47 | 11,500 |
| 11:09 AM | $37.47 | Up $0.01 | $37.48 | $37.47 | 2,700 |
| 11:08 AM | $37.46 | Up $0.04 | $37.46 | $37.42 | 4,700 |
| 11:07 AM | $37.43 | Up $0.02 | $37.43 | $37.42 | 1,300 |
| 11:06 AM | $37.41 | Up $0.01 | $37.42 | $37.40 | 4,700 |
| 11:05 AM | $37.40 | Up $0.03 | $37.40 | $37.37 | 4,000 |
| 11:04 AM | $37.37 | Up $0.05 | $37.37 | $37.32 | 4,300 |
| 11:03 AM | $37.32 | Up $0.02 | $37.32 | $37.29 | 4,100 |
| 11:02 AM | $37.29 | Down $ -0.01 | $37.29 | $37.29 | 1,300 |
| 11:01 AM | $37.30 | Down $ -0.02 | $37.32 | $37.30 | 5,300 |
| 11:00 AM | $37.32 | Up $0.02 | $37.32 | $37.29 | 19,500 |
| 10:59 AM | $37.30 | Down $ -0.02 | $37.31 | $37.28 | 9,700 |
| 10:58 AM | $37.31 | Up $0.02 | $37.31 | $37.29 | 11,400 |
| 10:57 AM | $37.29 | Down $ -0.01 | $37.32 | $37.29 | 8,700 |
| 10:56 AM | $37.30 | Up $0.02 | $37.31 | $37.28 | 20,700 |
| 10:55 AM | $37.28 | Up $0.04 | $37.28 | $37.25 | 11,200 |
| 10:54 AM | $37.24 | Down $ -0.06 | $37.30 | $37.24 | 19,000 |
| 10:53 AM | $37.30 | Down $ -0.02 | $37.32 | $37.30 | 12,400 |
| 10:52 AM | $37.32 | Down $ -0.07 | $37.39 | $37.32 | 28,600 |
| 10:51 AM | $37.39 | Down $ -0.02 | $37.41 | $37.38 | 14,700 |
| 10:50 AM | $37.41 | Up $0.00 | $37.41 | $37.38 | 3,300 |
| 10:49 AM | $37.41 | Up $0.00 | $37.43 | $37.40 | 3,400 |
| 10:48 AM | $37.41 | Down $ -0.02 | $37.43 | $37.41 | 3,600 |
| 10:47 AM | $37.43 | Up $0.01 | $37.44 | $37.42 | 2,900 |
| 10:46 AM | $37.42 | Up $0.03 | $37.44 | $37.40 | 5,100 |
| 10:45 AM | $37.39 | Up $0.03 | $37.40 | $37.36 | 4,200 |
| 10:44 AM | $37.36 | Down $ -0.04 | $37.39 | $37.36 | 4,900 |
| 10:43 AM | $37.40 | Up $0.01 | $37.42 | $37.40 | 2,900 |
| 10:42 AM | $37.39 | Up $0.02 | $37.39 | $37.36 | 5,800 |
| 10:41 AM | $37.37 | Up $0.01 | $37.38 | $37.35 | 7,100 |
| 10:40 AM | $37.36 | Down $ -0.01 | $37.39 | $37.36 | 2,900 |
| 10:39 AM | $37.37 | Down $ -0.01 | $37.38 | $37.35 | 10,300 |
| 10:38 AM | $37.38 | Down $ -0.05 | $37.42 | $37.38 | 3,400 |
| 10:37 AM | $37.43 | Up $0.03 | $37.43 | $37.39 | 7,900 |
| 10:36 AM | $37.40 | Down $ -0.01 | $37.41 | $37.38 | 7,100 |
| 10:35 AM | $37.41 | Down $ -0.01 | $37.42 | $37.40 | 4,400 |
| 10:34 AM | $37.42 | Up $0.03 | $37.42 | $37.40 | 2,200 |
| 10:33 AM | $37.39 | Down $ -0.01 | $37.41 | $37.37 | 6,600 |
| 10:32 AM | $37.40 | Down $ -0.04 | $37.45 | $37.38 | 5,000 |
| 10:31 AM | $37.44 | Down $ -0.06 | $37.51 | $37.44 | 3,500 |
| 10:30 AM | $37.50 | Down $ -0.01 | $37.55 | $37.50 | 10,700 |
| 10:29 AM | $37.51 | Down $ -0.06 | $37.56 | $37.51 | 2,300 |
| 10:28 AM | $37.57 | Up $0.03 | $37.58 | $37.54 | 2,900 |
| 10:27 AM | $37.54 | Down $ -0.04 | $37.57 | $37.54 | 4,000 |
| 10:26 AM | $37.58 | Up $0.01 | $37.58 | $37.54 | 5,100 |
| 10:25 AM | $37.57 | Up $0.00 | $37.59 | $37.55 | 10,000 |
| 10:24 AM | $37.57 | Up $0.06 | $37.57 | $37.52 | 7,200 |
| 10:23 AM | $37.51 | Up $0.00 | $37.52 | $37.48 | 3,900 |
| 10:22 AM | $37.51 | Down $ -0.01 | $37.53 | $37.50 | 5,500 |
| 10:21 AM | $37.52 | Up $0.03 | $37.55 | $37.48 | 8,200 |
| 10:20 AM | $37.49 | Up $0.02 | $37.50 | $37.48 | 4,500 |
| 10:19 AM | $37.47 | Down $ -0.09 | $37.55 | $37.47 | 12,800 |
| 10:18 AM | $37.56 | Down $ -0.02 | $37.61 | $37.56 | 59,500 |
| 10:17 AM | $37.58 | Up $0.02 | $37.58 | $37.55 | 9,200 |
| 10:16 AM | $37.56 | Up $0.02 | $37.56 | $37.54 | 9,700 |
| 10:15 AM | $37.54 | Up $0.06 | $37.54 | $37.47 | 13,800 |
| 10:14 AM | $37.48 | Up $0.00 | $37.48 | $37.44 | 3,700 |
| 10:13 AM | $37.48 | Up $0.04 | $37.48 | $37.44 | 2,700 |
| 10:12 AM | $37.44 | Up $0.02 | $37.45 | $37.40 | 5,600 |
| 10:11 AM | $37.42 | Down $ -0.01 | $37.43 | $37.40 | 2,000 |
| 10:10 AM | $37.42 | Down $ -0.01 | $37.43 | $37.41 | 4,000 |
| 10:09 AM | $37.43 | Up $0.07 | $37.43 | $37.37 | 4,800 |
| 10:08 AM | $37.36 | Down $ -0.01 | $37.38 | $37.34 | 7,900 |
| 10:07 AM | $37.37 | Down $ -0.03 | $37.41 | $37.36 | 8,500 |
| 10:06 AM | $37.40 | Down $ -0.06 | $37.46 | $37.40 | 6,500 |
| 10:05 AM | $37.46 | Up $0.06 | $37.46 | $37.40 | 7,100 |
| 10:04 AM | $37.40 | Up $0.02 | $37.40 | $37.37 | 3,200 |
| 10:03 AM | $37.38 | Down $ -0.01 | $37.43 | $37.38 | 5,900 |
| 10:02 AM | $37.38 | Down $ -0.02 | $37.42 | $37.38 | 8,000 |
| 10:01 AM | $37.40 | Down $ -0.02 | $37.42 | $37.39 | 2,900 |
| 10:00 AM | $37.42 | Up $0.00 | $37.47 | $37.41 | 11,100 |
| 09:59 AM | $37.42 | Down $ -0.01 | $37.43 | $37.40 | 12,500 |
| 09:58 AM | $37.43 | Down $ -0.01 | $37.45 | $37.43 | 2,500 |
| 09:57 AM | $37.44 | Down $ -0.03 | $37.48 | $37.44 | 4,200 |
| 09:56 AM | $37.47 | Up $0.01 | $37.48 | $37.44 | 10,100 |
| 09:55 AM | $37.46 | Up $0.02 | $37.47 | $37.43 | 5,400 |
| 09:54 AM | $37.44 | Up $0.01 | $37.46 | $37.43 | 2,400 |
| 09:53 AM | $37.43 | Up $0.02 | $37.43 | $37.40 | 2,200 |
| 09:52 AM | $37.41 | Up $0.02 | $37.44 | $37.38 | 4,800 |
| 09:51 AM | $37.39 | Up $0.05 | $37.41 | $37.37 | 2,500 |
| 09:50 AM | $37.34 | Down $ -0.03 | $37.37 | $37.34 | 5,100 |
| 09:49 AM | $37.37 | Up $0.06 | $37.37 | $37.32 | 3,300 |
| 09:48 AM | $37.31 | Down $ -0.07 | $37.38 | $37.30 | 2,600 |
| 09:47 AM | $37.38 | Up $0.08 | $37.38 | $37.31 | 12,800 |
| 09:46 AM | $37.30 | Down $ -0.02 | $37.31 | $37.28 | 3,800 |
| 09:45 AM | $37.32 | Up $0.05 | $37.32 | $37.26 | 16,800 |
| 09:44 AM | $37.27 | Up $0.00 | $37.30 | $37.27 | 6,900 |
| 09:43 AM | $37.27 | Down $ -0.06 | $37.34 | $37.26 | 8,700 |
| 09:42 AM | $37.34 | Down $ -0.03 | $37.38 | $37.31 | 7,900 |
| 09:41 AM | $37.37 | Down $ -0.04 | $37.42 | $37.36 | 17,900 |
| 09:40 AM | $37.41 | Up $0.05 | $37.41 | $37.37 | 3,600 |
| 09:39 AM | $37.36 | Down $ -0.01 | $37.40 | $37.36 | 5,000 |
| 09:38 AM | $37.37 | Up $0.07 | $37.38 | $37.33 | 4,600 |
| 09:37 AM | $37.30 | Down $ -0.02 | $37.33 | $37.24 | 4,000 |
| 09:36 AM | $37.32 | Down $ -0.09 | $37.45 | $37.29 | 3,900 |
| 09:35 AM | $37.41 | Down $ -0.05 | $37.48 | $37.37 | 12,900 |
| 09:34 AM | $37.46 | Up $0.09 | $37.46 | $37.38 | 3,200 |
| 09:33 AM | $37.37 | Up $0.16 | $37.39 | $37.20 | 6,000 |
| 09:32 AM | $37.21 | Down $ -0.14 | $37.36 | $37.18 | 12,800 |
| 09:31 AM | $37.35 | Down $ -0.10 | $37.50 | $37.33 | 14,000 |
| 09:30 AM | $37.45 | Up $0.27 | $37.56 | $37.44 | 85,400 |
| Previous close | $37.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $37.43 | $37.47 | $37.64 | $37.19 | 4,089,400 |
| 02-09-2025 | $37.18 | $37.31 | $37.48 | $36.90 | 3,272,600 |
| 29-08-2025 | $36.63 | $36.66 | $36.86 | $36.43 | 4,578,700 |
| 28-08-2025 | $36.19 | $36.06 | $36.32 | $36.03 | 2,286,100 |
| 27-08-2025 | $36.45 | $36.41 | $36.52 | $36.32 | 2,760,800 |
| 26-08-2025 | $37.04 | $36.70 | $37.07 | $36.58 | 7,644,100 |
| 25-08-2025 | $36.45 | $36.34 | $36.60 | $36.24 | 3,941,900 |
| 22-08-2025 | $36.25 | $36.15 | $36.37 | $36.12 | 5,441,100 |
| 21-08-2025 | $35.51 | $35.41 | $35.64 | $35.34 | 8,354,200 |
| 20-08-2025 | $34.48 | $34.32 | $34.77 | $34.30 | 5,445,700 |
| 19-08-2025 | $33.26 | $33.48 | $33.50 | $33.18 | 1,544,600 |
| 18-08-2025 | $33.50 | $33.28 | $33.51 | $33.21 | 2,410,700 |
| 15-08-2025 | $33.31 | $32.95 | $33.33 | $32.95 | 7,795,900 |
| 14-08-2025 | $32.67 | $32.63 | $32.72 | $32.50 | 3,620,600 |
| 13-08-2025 | $32.84 | $33.03 | $33.12 | $32.72 | 2,217,300 |
| 12-08-2025 | $32.39 | $32.09 | $32.49 | $32.07 | 2,786,400 |
| 11-08-2025 | $31.46 | $31.26 | $31.57 | $31.11 | 8,100,300 |
| 08-08-2025 | $32.22 | $32.19 | $32.33 | $31.87 | 4,163,200 |
| 07-08-2025 | $31.77 | $32.00 | $32.21 | $31.75 | 2,190,100 |
| 06-08-2025 | $31.27 | $31.35 | $31.37 | $31.09 | 5,252,600 |
| 05-08-2025 | $31.06 | $30.96 | $31.10 | $30.79 | 4,135,200 |
| 01-08-2025 | $29.47 | $29.44 | $29.50 | $29.16 | 1,704,300 |
| 31-07-2025 | $29.25 | $29.15 | $29.28 | $29.01 | 2,323,800 |
| 30-07-2025 | $29.19 | $29.49 | $29.70 | $29.02 | 3,164,000 |
| 29-07-2025 | $29.62 | $29.46 | $29.75 | $29.42 | 1,368,200 |
| 28-07-2025 | $29.39 | $29.23 | $29.41 | $29.18 | 1,907,700 |
| 25-07-2025 | $29.84 | $29.33 | $29.90 | $29.32 | 2,121,100 |
| 24-07-2025 | $29.38 | $29.44 | $29.50 | $29.34 | 1,799,400 |
| 23-07-2025 | $29.40 | $29.59 | $29.66 | $29.34 | 1,975,300 |
| 22-07-2025 | $29.58 | $29.58 | $29.77 | $29.55 | 3,072,100 |
Graphs are not available, please refer to the detailed table