Quotes and Market Data
Find a quote
BARRICK GOLD CORPORATION
25.19 Up 0.05 (0.20 %)
Delayed : 2023/03/30 16:00:01
- Previous close $25.14
- Opening $25.21
- Price Ask $25.11
- Price Bid $25.11
- Size Bid 23
- Size Ask 11
- Today High $25.33
- Today Low $24.91
- 52 Weeks High $32.78
- 52 Weeks Low $17.88
- Volume 2,845,004
Fundamentals
- P/E Ratio : 76.71
- Earnings/Share : 2.96
- Dividends/Share : $0.14
- Current Div. Yield : 2.91
- Market Cap (M) : 44,217.26
- Shares Out (M) : 1,755.35
- Exchange : XTSE
- Ex Dividend Date : 2023/02/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.19 | Up $0.02 | $25.19 | $25.19 | 600,600 |
| 03:59 PM | $25.17 | Down $ -0.01 | $25.18 | $25.16 | 22,900 |
| 03:58 PM | $25.18 | Down $0.00 | $25.19 | $25.17 | 21,800 |
| 03:57 PM | $25.19 | Up $0.00 | $25.19 | $25.18 | 6,900 |
| 03:56 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 12,000 |
| 03:55 PM | $25.18 | Up $0.00 | $25.19 | $25.17 | 11,900 |
| 03:54 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 4,200 |
| 03:53 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 17,500 |
| 03:52 PM | $25.18 | Up $0.01 | $25.18 | $25.16 | 4,900 |
| 03:51 PM | $25.17 | Up $0.01 | $25.17 | $25.15 | 4,700 |
| 03:50 PM | $25.17 | Up $0.00 | $25.18 | $25.16 | 36,500 |
| 03:49 PM | $25.16 | Down $0.00 | $25.17 | $25.16 | 6,500 |
| 03:48 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 400 |
| 03:47 PM | $25.16 | Up $0.00 | $25.17 | $25.16 | 1,400 |
| 03:46 PM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 4,800 |
| 03:45 PM | $25.17 | Up $0.00 | $25.17 | $25.16 | 3,600 |
| 03:44 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 2,800 |
| 03:43 PM | $25.18 | Up $0.00 | $25.19 | $25.17 | 2,500 |
| 03:42 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 4,500 |
| 03:41 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 5,200 |
| 03:40 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 5,100 |
| 03:39 PM | $25.18 | Up $0.02 | $25.18 | $25.17 | 3,200 |
| 03:38 PM | $25.16 | Up $0.00 | $25.17 | $25.16 | 1,000 |
| 03:37 PM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 2,000 |
| 03:36 PM | $25.17 | Up $0.02 | $25.17 | $25.16 | 6,500 |
| 03:35 PM | $25.15 | Up $0.00 | $25.16 | $25.15 | 1,300 |
| 03:34 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 1,900 |
| 03:33 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 1,000 |
| 03:32 PM | $25.15 | Down $ -0.02 | $25.16 | $25.15 | 6,700 |
| 03:31 PM | $25.17 | Up $0.02 | $25.17 | $25.16 | 1,900 |
| 03:30 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 1,100 |
| 03:29 PM | $25.15 | Up $0.01 | $25.15 | $25.15 | 1,000 |
| 03:28 PM | $25.14 | Up $0.00 | $25.14 | $25.12 | 6,400 |
| 03:27 PM | $25.14 | Up $0.01 | $25.14 | $25.13 | 900 |
| 03:26 PM | $25.13 | Up $0.00 | $25.13 | $25.12 | 2,000 |
| 03:25 PM | $25.13 | Up $0.01 | $25.13 | $25.12 | 1,200 |
| 03:24 PM | $25.12 | Down $ -0.01 | $25.14 | $25.12 | 14,400 |
| 03:23 PM | $25.13 | Down $ -0.02 | $25.15 | $25.13 | 14,000 |
| 03:22 PM | $25.15 | Up $0.01 | $25.16 | $25.15 | 1,800 |
| 03:20 PM | $25.14 | Up $0.01 | $25.14 | $25.14 | 1,600 |
| 03:20 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 03:19 PM | $25.13 | Up $0.00 | $25.14 | $25.12 | 5,500 |
| 03:18 PM | $25.13 | Down $ -0.01 | $25.14 | $25.13 | 1,700 |
| 03:17 PM | $25.14 | Up $0.01 | $25.14 | $25.12 | 28,300 |
| 03:16 PM | $25.13 | Up $0.01 | $25.13 | $25.13 | 2,700 |
| 03:15 PM | $25.12 | Up $0.01 | $25.12 | $25.11 | 2,300 |
| 03:14 PM | $25.11 | Down $ -0.01 | $25.12 | $25.11 | 600 |
| 03:13 PM | $25.12 | Down $ -0.01 | $25.12 | $25.12 | 100 |
| 03:12 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 500 |
| 03:11 PM | $25.13 | Up $0.00 | $25.13 | $25.12 | 500 |
| 03:10 PM | $25.13 | Up $0.02 | $25.13 | $25.11 | 2,100 |
| 03:09 PM | $25.11 | Down $ -0.02 | $25.11 | $25.10 | 7,700 |
| 03:08 PM | $25.12 | Up $0.00 | $25.13 | $25.12 | 2,500 |
| 03:07 PM | $25.12 | Down $ -0.03 | $25.16 | $25.11 | 10,900 |
| 03:06 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 500 |
| 03:05 PM | $25.15 | Down $ -0.01 | $25.15 | $25.15 | 2,800 |
| 03:04 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 2,500 |
| 03:03 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 1,300 |
| 03:02 PM | $25.16 | Down $ -0.01 | $25.19 | $25.16 | 25,300 |
| 03:01 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 500 |
| 03:00 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 700 |
| 02:59 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 400 |
| 02:58 PM | $25.17 | Down $0.00 | $25.18 | $25.17 | 2,000 |
| 02:57 PM | $25.18 | Up $0.02 | $25.18 | $25.17 | 1,600 |
| 02:56 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 2,900 |
| 02:55 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 4,500 |
| 02:54 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 600 |
| 02:53 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 1,500 |
| 02:52 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 500 |
| 02:51 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 5,800 |
| 02:50 PM | $25.16 | Down $ -0.02 | $25.17 | $25.15 | 4,000 |
| 02:49 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 600 |
| 02:48 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 1,500 |
| 02:47 PM | $25.15 | Up $0.00 | $25.15 | $25.14 | 2,400 |
| 02:46 PM | $25.15 | Down $ -0.01 | $25.16 | $25.15 | 400 |
| 02:45 PM | $25.16 | Up $0.01 | $25.16 | $25.15 | 2,200 |
| 02:44 PM | $25.15 | Down $ -0.02 | $25.17 | $25.15 | 1,500 |
| 02:43 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 1,100 |
| 02:42 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 2,400 |
| 02:41 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 1,100 |
| 02:40 PM | $25.19 | Up $0.00 | $25.19 | $25.18 | 700 |
| 02:39 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 2,300 |
| 02:38 PM | $25.19 | Down $ -0.01 | $25.20 | $25.19 | 8,200 |
| 02:37 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 400 |
| 02:36 PM | $25.21 | Down $ -0.02 | $25.23 | $25.20 | 3,100 |
| 02:34 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 400 |
| 02:34 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 0 |
| 02:33 PM | $25.23 | Up $0.01 | $25.24 | $25.23 | 11,200 |
| 02:32 PM | $25.22 | Up $0.01 | $25.22 | $25.22 | 1,500 |
| 02:31 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 3,500 |
| 02:30 PM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 2,100 |
| 02:29 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 4,700 |
| 02:28 PM | $25.23 | Up $0.01 | $25.23 | $25.22 | 700 |
| 02:27 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,200 |
| 02:26 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,100 |
| 02:25 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,800 |
| 02:24 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 900 |
| 02:23 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 300 |
| 02:22 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 600 |
| 02:21 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 02:20 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 3,900 |
| 02:19 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 1,300 |
| 02:18 PM | $25.22 | Up $0.01 | $25.22 | $25.22 | 2,200 |
| 02:17 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 300 |
| 02:16 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 1,600 |
| 02:15 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 2,000 |
| 02:14 PM | $25.18 | Up $0.01 | $25.18 | $25.18 | 800 |
| 02:13 PM | $25.17 | Down $0.00 | $25.17 | $25.17 | 2,700 |
| 02:12 PM | $25.18 | Down $0.00 | $25.19 | $25.18 | 600 |
| 02:11 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 2,200 |
| 02:10 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 1,600 |
| 02:09 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 2,700 |
| 02:08 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,900 |
| 02:07 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 1,100 |
| 02:06 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 3,200 |
| 02:05 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 1,000 |
| 02:04 PM | $25.21 | Up $0.01 | $25.21 | $25.20 | 4,300 |
| 02:03 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 02:02 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 100 |
| 02:01 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 5,500 |
| 02:00 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 1,500 |
| 01:59 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 1,000 |
| 01:58 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 5,600 |
| 01:57 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 3,300 |
| 01:56 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 1,900 |
| 01:55 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 600 |
| 01:54 PM | $25.17 | Down $ -0.03 | $25.19 | $25.17 | 4,100 |
| 01:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 2,900 |
| 01:52 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 2,300 |
| 01:51 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 2,900 |
| 01:50 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 400 |
| 01:49 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 2,400 |
| 01:48 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 2,900 |
| 01:47 PM | $25.17 | Up $0.01 | $25.17 | $25.17 | 1,200 |
| 01:46 PM | $25.16 | Down $ -0.01 | $25.16 | $25.15 | 1,900 |
| 01:45 PM | $25.17 | Down $ -0.03 | $25.18 | $25.17 | 3,600 |
| 01:44 PM | $25.20 | Up $0.00 | $25.20 | $25.19 | 2,300 |
| 01:43 PM | $25.20 | Down $0.00 | $25.21 | $25.20 | 9,700 |
| 01:42 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 01:40 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 100 |
| 01:40 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 01:39 PM | $25.20 | Down $ -0.02 | $25.22 | $25.20 | 2,500 |
| 01:38 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 400 |
| 01:37 PM | $25.21 | Down $ -0.02 | $25.22 | $25.21 | 300 |
| 01:36 PM | $25.23 | Down $0.00 | $25.23 | $25.22 | 1,100 |
| 01:35 PM | $25.23 | Up $0.02 | $25.24 | $25.21 | 12,700 |
| 01:34 PM | $25.21 | Up $0.02 | $25.22 | $25.19 | 2,400 |
| 01:33 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 1,000 |
| 01:32 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 5,000 |
| 01:31 PM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 700 |
| 01:30 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,500 |
| 01:29 PM | $25.19 | Up $0.02 | $25.19 | $25.18 | 800 |
| 01:28 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 800 |
| 01:27 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 2,300 |
| 01:26 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 1,000 |
| 01:25 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 3,700 |
| 01:24 PM | $25.19 | Down $ -0.03 | $25.22 | $25.19 | 5,400 |
| 01:23 PM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 2,000 |
| 01:22 PM | $25.23 | Up $0.01 | $25.23 | $25.22 | 7,500 |
| 01:21 PM | $25.22 | Down $ -0.02 | $25.25 | $25.22 | 4,000 |
| 01:20 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 500 |
| 01:19 PM | $25.24 | Up $0.01 | $25.24 | $25.23 | 1,200 |
| 01:18 PM | $25.23 | Up $0.03 | $25.23 | $25.21 | 4,100 |
| 01:17 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 5,900 |
| 01:16 PM | $25.21 | Down $ -0.02 | $25.22 | $25.21 | 3,500 |
| 01:15 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 1,900 |
| 01:14 PM | $25.23 | Up $0.00 | $25.23 | $25.22 | 600 |
| 01:13 PM | $25.23 | Down $ -0.02 | $25.24 | $25.23 | 14,500 |
| 01:12 PM | $25.25 | Up $0.01 | $25.25 | $25.25 | 900 |
| 01:11 PM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 8,600 |
| 01:10 PM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 400 |
| 01:09 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 1,500 |
| 01:08 PM | $25.26 | Down $ -0.01 | $25.26 | $25.26 | 2,600 |
| 01:07 PM | $25.27 | Down $ -0.01 | $25.27 | $25.27 | 4,300 |
| 01:06 PM | $25.28 | Down $ -0.01 | $25.29 | $25.28 | 1,500 |
| 01:05 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 600 |
| 01:04 PM | $25.29 | Down $ -0.01 | $25.29 | $25.28 | 1,500 |
| 01:03 PM | $25.30 | Up $0.00 | $25.30 | $25.29 | 700 |
| 01:02 PM | $25.30 | Down $ -0.01 | $25.31 | $25.30 | 3,100 |
| 01:01 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 600 |
| 01:00 PM | $25.31 | Up $0.01 | $25.31 | $25.30 | 500 |
| 12:59 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 2,400 |
| 12:58 PM | $25.30 | Up $0.01 | $25.30 | $25.30 | 300 |
| 12:57 PM | $25.29 | Down $ -0.02 | $25.31 | $25.28 | 14,600 |
| 12:56 PM | $25.31 | Down $ -0.01 | $25.32 | $25.31 | 1,500 |
| 12:55 PM | $25.32 | Up $0.01 | $25.32 | $25.31 | 1,000 |
| 12:54 PM | $25.31 | Down $ -0.01 | $25.31 | $25.31 | 1,200 |
| 12:53 PM | $25.32 | Down $0.00 | $25.32 | $25.31 | 22,600 |
| 12:52 PM | $25.32 | Down $ -0.01 | $25.32 | $25.31 | 32,800 |
| 12:51 PM | $25.33 | Up $0.01 | $25.33 | $25.32 | 14,100 |
| 12:50 PM | $25.32 | Up $0.02 | $25.32 | $25.31 | 32,900 |
| 12:49 PM | $25.31 | Up $0.00 | $25.32 | $25.31 | 5,500 |
| 12:48 PM | $25.31 | Up $0.02 | $25.31 | $25.29 | 13,900 |
| 12:46 PM | $25.28 | Up $0.01 | $25.29 | $25.27 | 20,300 |
| 12:46 PM | $25.28 | Up $0.00 | $25.29 | $25.27 | 0 |
| 12:45 PM | $25.27 | Up $0.01 | $25.27 | $25.27 | 300 |
| 12:44 PM | $25.26 | Up $0.01 | $25.26 | $25.25 | 1,500 |
| 12:43 PM | $25.25 | Down $ -0.01 | $25.26 | $25.24 | 7,500 |
| 12:42 PM | $25.26 | Up $0.00 | $25.26 | $25.25 | 13,100 |
| 12:41 PM | $25.26 | Up $0.01 | $25.26 | $25.26 | 6,800 |
| 12:40 PM | $25.25 | Up $0.02 | $25.26 | $25.24 | 76,400 |
| 12:39 PM | $25.23 | Down $ -0.01 | $25.25 | $25.23 | 800 |
| 12:38 PM | $25.24 | Up $0.03 | $25.24 | $25.20 | 12,200 |
| 12:37 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 1,800 |
| 12:36 PM | $25.22 | Up $0.01 | $25.22 | $25.21 | 800 |
| 12:35 PM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 21,400 |
| 12:34 PM | $25.22 | Up $0.00 | $25.23 | $25.22 | 2,100 |
| 12:33 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 1,900 |
| 12:32 PM | $25.24 | Up $0.02 | $25.24 | $25.21 | 5,400 |
| 12:31 PM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 6,000 |
| 12:30 PM | $25.23 | Down $ -0.02 | $25.24 | $25.23 | 1,300 |
| 12:29 PM | $25.25 | Up $0.02 | $25.25 | $25.24 | 1,800 |
| 12:28 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 4,100 |
| 12:27 PM | $25.23 | Down $ -0.01 | $25.24 | $25.23 | 2,800 |
| 12:26 PM | $25.24 | Up $0.02 | $25.24 | $25.23 | 1,100 |
| 12:24 PM | $25.22 | Up $0.01 | $25.22 | $25.21 | 3,000 |
| 12:24 PM | $25.22 | Up $0.00 | $25.22 | $25.21 | 0 |
| 12:23 PM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 1,100 |
| 12:22 PM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 6,000 |
| 12:21 PM | $25.23 | Up $0.01 | $25.23 | $25.22 | 800 |
| 12:20 PM | $25.22 | Down $ -0.01 | $25.22 | $25.21 | 800 |
| 12:19 PM | $25.23 | Up $0.02 | $25.24 | $25.22 | 7,200 |
| 12:18 PM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 2,300 |
| 12:17 PM | $25.22 | Up $0.02 | $25.22 | $25.19 | 5,700 |
| 12:16 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 16,200 |
| 12:15 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 11,900 |
| 12:14 PM | $25.21 | Down $ -0.01 | $25.22 | $25.19 | 11,300 |
| 12:13 PM | $25.22 | Down $ -0.02 | $25.23 | $25.22 | 3,400 |
| 12:12 PM | $25.24 | Down $ -0.03 | $25.27 | $25.24 | 3,900 |
| 12:11 PM | $25.27 | Up $0.00 | $25.27 | $25.26 | 9,200 |
| 12:10 PM | $25.27 | Up $0.01 | $25.27 | $25.27 | 8,200 |
| 12:09 PM | $25.26 | Up $0.00 | $25.27 | $25.26 | 5,300 |
| 12:08 PM | $25.26 | Up $0.00 | $25.27 | $25.26 | 1,900 |
| 12:07 PM | $25.26 | Up $0.01 | $25.26 | $25.26 | 3,000 |
| 12:06 PM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 6,200 |
| 12:05 PM | $25.26 | Up $0.02 | $25.26 | $25.25 | 6,500 |
| 12:03 PM | $25.24 | Up $0.01 | $25.25 | $25.24 | 10,400 |
| 12:03 PM | $25.24 | Up $0.00 | $25.25 | $25.24 | 0 |
| 12:02 PM | $25.23 | Up $0.01 | $25.23 | $25.23 | 1,000 |
| 12:01 PM | $25.22 | Up $0.02 | $25.22 | $25.21 | 3,600 |
| 12:00 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 6,700 |
| 11:59 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,100 |
| 11:58 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 6,700 |
| 11:57 AM | $25.19 | Up $0.01 | $25.19 | $25.18 | 800 |
| 11:56 AM | $25.18 | Up $0.01 | $25.18 | $25.18 | 600 |
| 11:55 AM | $25.17 | Up $0.00 | $25.17 | $25.17 | 1,200 |
| 11:54 AM | $25.17 | Up $0.00 | $25.17 | $25.17 | 2,900 |
| 11:53 AM | $25.17 | Up $0.03 | $25.17 | $25.15 | 1,100 |
| 11:52 AM | $25.14 | Up $0.00 | $25.15 | $25.13 | 2,100 |
| 11:51 AM | $25.14 | Down $ -0.02 | $25.15 | $25.14 | 2,200 |
| 11:50 AM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 1,300 |
| 11:49 AM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 500 |
| 11:48 AM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 1,700 |
| 11:47 AM | $25.19 | Up $0.01 | $25.19 | $25.19 | 1,900 |
| 11:46 AM | $25.18 | Down $ -0.01 | $25.18 | $25.17 | 4,100 |
| 11:45 AM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 500 |
| 11:44 AM | $25.20 | Up $0.00 | $25.21 | $25.20 | 200 |
| 11:43 AM | $25.20 | Up $0.01 | $25.20 | $25.19 | 1,200 |
| 11:42 AM | $25.19 | Up $0.00 | $25.20 | $25.19 | 500 |
| 11:41 AM | $25.19 | Up $0.00 | $25.20 | $25.19 | 1,100 |
| 11:40 AM | $25.19 | Up $0.00 | $25.19 | $25.18 | 2,100 |
| 11:39 AM | $25.19 | Up $0.00 | $25.19 | $25.18 | 2,900 |
| 11:38 AM | $25.19 | Up $0.01 | $25.19 | $25.19 | 900 |
| 11:37 AM | $25.19 | Down $ -0.03 | $25.22 | $25.19 | 7,500 |
| 11:36 AM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 4,200 |
| 11:35 AM | $25.22 | Down $ -0.02 | $25.24 | $25.21 | 5,600 |
| 11:34 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 3,000 |
| 11:33 AM | $25.24 | Up $0.00 | $25.24 | $25.23 | 1,300 |
| 11:32 AM | $25.23 | Up $0.00 | $25.24 | $25.23 | 5,300 |
| 11:31 AM | $25.23 | Up $0.01 | $25.23 | $25.22 | 3,900 |
| 11:30 AM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,600 |
| 11:29 AM | $25.22 | Up $0.00 | $25.22 | $25.21 | 1,100 |
| 11:28 AM | $25.21 | Up $0.01 | $25.21 | $25.20 | 6,500 |
| 11:27 AM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 2,700 |
| 11:26 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 10,400 |
| 11:24 AM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 200 |
| 11:24 AM | $25.21 | Up $0.00 | $25.22 | $25.21 | 0 |
| 11:23 AM | $25.22 | Up $0.03 | $25.22 | $25.19 | 1,300 |
| 11:22 AM | $25.19 | Down $ -0.02 | $25.21 | $25.19 | 8,700 |
| 11:21 AM | $25.21 | Up $0.00 | $25.22 | $25.20 | 8,800 |
| 11:20 AM | $25.21 | Up $0.00 | $25.22 | $25.21 | 1,100 |
| 11:19 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 500 |
| 11:18 AM | $25.21 | Up $0.00 | $25.23 | $25.21 | 4,000 |
| 11:17 AM | $25.21 | Down $ -0.02 | $25.24 | $25.21 | 3,300 |
| 11:16 AM | $25.23 | Down $ -0.01 | $25.26 | $25.23 | 13,800 |
| 11:15 AM | $25.24 | Up $0.01 | $25.25 | $25.23 | 4,700 |
| 11:14 AM | $25.23 | Up $0.00 | $25.23 | $25.22 | 33,800 |
| 11:13 AM | $25.23 | Up $0.01 | $25.23 | $25.20 | 12,500 |
| 11:12 AM | $25.22 | Up $0.04 | $25.22 | $25.19 | 8,300 |
| 11:11 AM | $25.18 | Up $0.01 | $25.18 | $25.18 | 8,400 |
| 11:10 AM | $25.17 | Up $0.01 | $25.17 | $25.16 | 6,000 |
| 11:09 AM | $25.16 | Up $0.00 | $25.16 | $25.16 | 1,200 |
| 11:08 AM | $25.16 | Up $0.01 | $25.16 | $25.16 | 1,000 |
| 11:07 AM | $25.15 | Up $0.01 | $25.15 | $25.14 | 2,200 |
| 11:06 AM | $25.14 | Up $0.01 | $25.14 | $25.13 | 4,000 |
| 11:05 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 900 |
| 11:04 AM | $25.13 | Up $0.03 | $25.13 | $25.10 | 1,800 |
| 11:03 AM | $25.10 | Down $ -0.01 | $25.10 | $25.10 | 5,600 |
| 11:02 AM | $25.11 | Up $0.01 | $25.12 | $25.11 | 1,100 |
| 11:01 AM | $25.10 | Down $ -0.03 | $25.12 | $25.10 | 5,500 |
| 11:00 AM | $25.13 | Down $ -0.01 | $25.14 | $25.13 | 3,200 |
| 10:59 AM | $25.14 | Up $0.02 | $25.14 | $25.13 | 1,800 |
| 10:58 AM | $25.13 | Down $ -0.02 | $25.15 | $25.13 | 24,200 |
| 10:57 AM | $25.14 | Up $0.01 | $25.15 | $25.14 | 7,300 |
| 10:56 AM | $25.13 | Up $0.00 | $25.15 | $25.13 | 9,300 |
| 10:55 AM | $25.13 | Up $0.02 | $25.13 | $25.12 | 4,700 |
| 10:54 AM | $25.11 | Up $0.02 | $25.12 | $25.10 | 7,700 |
| 10:53 AM | $25.09 | Down $ -0.01 | $25.10 | $25.09 | 300 |
| 10:52 AM | $25.10 | Down $ -0.01 | $25.12 | $25.10 | 4,600 |
| 10:51 AM | $25.11 | Up $0.00 | $25.12 | $25.10 | 13,300 |
| 10:50 AM | $25.11 | Up $0.00 | $25.11 | $25.11 | 3,200 |
| 10:49 AM | $25.11 | Up $0.02 | $25.12 | $25.09 | 7,900 |
| 10:48 AM | $25.09 | Up $0.01 | $25.09 | $25.09 | 1,500 |
| 10:47 AM | $25.08 | Up $0.01 | $25.08 | $25.08 | 2,600 |
| 10:46 AM | $25.07 | Up $0.01 | $25.07 | $25.06 | 3,100 |
| 10:45 AM | $25.06 | Down $ -0.01 | $25.07 | $25.06 | 2,800 |
| 10:44 AM | $25.07 | Down $ -0.02 | $25.09 | $25.07 | 14,800 |
| 10:43 AM | $25.09 | Up $0.01 | $25.09 | $25.09 | 4,600 |
| 10:42 AM | $25.08 | Down $ -0.01 | $25.09 | $25.08 | 7,100 |
| 10:41 AM | $25.09 | Up $0.02 | $25.09 | $25.07 | 4,100 |
| 10:40 AM | $25.07 | Down $0.00 | $25.09 | $25.07 | 12,700 |
| 10:39 AM | $25.08 | Up $0.02 | $25.08 | $25.07 | 9,400 |
| 10:38 AM | $25.06 | Up $0.00 | $25.07 | $25.05 | 10,300 |
| 10:37 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 1,100 |
| 10:36 AM | $25.06 | Up $0.00 | $25.07 | $25.05 | 8,000 |
| 10:35 AM | $25.06 | Down $ -0.03 | $25.08 | $25.06 | 22,100 |
| 10:34 AM | $25.09 | Up $0.06 | $25.09 | $25.04 | 13,200 |
| 10:33 AM | $25.03 | Up $0.01 | $25.03 | $25.03 | 500 |
| 10:32 AM | $25.02 | Up $0.02 | $25.02 | $24.99 | 1,800 |
| 10:31 AM | $25.00 | Up $0.02 | $25.00 | $24.97 | 7,900 |
| 10:30 AM | $24.98 | Up $0.02 | $24.99 | $24.97 | 2,400 |
| 10:29 AM | $24.97 | Down $ -0.02 | $24.99 | $24.97 | 3,500 |
| 10:28 AM | $24.98 | Up $0.01 | $24.98 | $24.97 | 4,500 |
| 10:27 AM | $24.97 | Down $ -0.02 | $24.98 | $24.97 | 7,100 |
| 10:26 AM | $24.99 | Down $ -0.03 | $25.02 | $24.96 | 11,800 |
| 10:25 AM | $25.02 | Up $0.03 | $25.02 | $25.00 | 3,400 |
| 10:24 AM | $24.99 | Down $ -0.01 | $25.01 | $24.98 | 3,200 |
| 10:23 AM | $25.00 | Up $0.02 | $25.00 | $24.98 | 12,100 |
| 10:22 AM | $24.98 | Down $ -0.02 | $25.00 | $24.98 | 7,100 |
| 10:21 AM | $25.00 | Up $0.00 | $25.01 | $25.00 | 7,000 |
| 10:20 AM | $25.00 | Up $0.00 | $25.01 | $25.00 | 1,800 |
| 10:19 AM | $25.00 | Down $ -0.01 | $25.01 | $24.99 | 16,200 |
| 10:18 AM | $25.01 | Up $0.01 | $25.01 | $25.00 | 8,200 |
| 10:17 AM | $25.00 | Up $0.03 | $25.01 | $24.98 | 8,400 |
| 10:16 AM | $24.97 | Up $0.05 | $24.97 | $24.92 | 12,800 |
| 10:15 AM | $24.92 | Up $0.01 | $24.92 | $24.92 | 5,200 |
| 10:14 AM | $24.91 | Down $ -0.02 | $24.93 | $24.91 | 7,900 |
| 10:13 AM | $24.93 | Up $0.00 | $24.94 | $24.92 | 1,800 |
| 10:12 AM | $24.93 | Down $ -0.03 | $24.96 | $24.93 | 8,200 |
| 10:11 AM | $24.96 | Up $0.00 | $24.98 | $24.96 | 4,300 |
| 10:10 AM | $24.96 | Up $0.04 | $24.96 | $24.92 | 4,100 |
| 10:09 AM | $24.92 | Up $0.00 | $24.93 | $24.92 | 7,500 |
| 10:08 AM | $24.92 | Up $0.01 | $24.92 | $24.91 | 2,200 |
| 10:07 AM | $24.91 | Down $ -0.03 | $24.94 | $24.91 | 7,200 |
| 10:06 AM | $24.94 | Up $0.02 | $24.94 | $24.91 | 8,800 |
| 10:05 AM | $24.92 | Down $ -0.01 | $24.95 | $24.92 | 8,900 |
| 10:04 AM | $24.93 | Up $0.00 | $24.93 | $24.92 | 9,100 |
| 10:03 AM | $24.93 | Down $ -0.02 | $24.94 | $24.91 | 17,000 |
| 10:02 AM | $24.95 | Down $ -0.01 | $24.96 | $24.95 | 8,900 |
| 10:01 AM | $24.96 | Up $0.04 | $24.96 | $24.93 | 5,800 |
| 10:00 AM | $24.92 | Up $0.01 | $24.92 | $24.91 | 2,700 |
| 09:59 AM | $24.91 | Down $ -0.02 | $24.93 | $24.91 | 2,700 |
| 09:58 AM | $24.93 | Down $ -0.01 | $24.94 | $24.92 | 2,800 |
| 09:57 AM | $24.94 | Down $ -0.02 | $24.95 | $24.92 | 9,300 |
| 09:56 AM | $24.96 | Down $ -0.01 | $24.97 | $24.95 | 13,900 |
| 09:55 AM | $24.97 | Down $ -0.03 | $25.01 | $24.96 | 14,800 |
| 09:54 AM | $25.00 | Down $ -0.01 | $25.02 | $25.00 | 4,400 |
| 09:53 AM | $25.01 | Up $0.05 | $25.01 | $24.96 | 14,600 |
| 09:52 AM | $24.96 | Down $ -0.02 | $25.00 | $24.96 | 31,200 |
| 09:51 AM | $24.98 | Down $ -0.01 | $25.01 | $24.98 | 8,100 |
| 09:50 AM | $24.99 | Up $0.00 | $24.99 | $24.97 | 6,300 |
| 09:49 AM | $24.99 | Up $0.03 | $24.99 | $24.96 | 4,600 |
| 09:48 AM | $24.96 | Down $ -0.04 | $25.01 | $24.96 | 13,900 |
| 09:47 AM | $25.00 | Down $ -0.02 | $25.03 | $24.99 | 17,200 |
| 09:46 AM | $25.02 | Up $0.02 | $25.02 | $24.99 | 1,300 |
| 09:45 AM | $25.00 | Up $0.01 | $25.00 | $24.99 | 6,100 |
| 09:44 AM | $24.99 | Up $0.03 | $25.02 | $24.98 | 11,100 |
| 09:43 AM | $24.96 | Down $ -0.02 | $24.98 | $24.96 | 9,700 |
| 09:42 AM | $24.98 | Up $0.02 | $25.01 | $24.97 | 14,100 |
| 09:41 AM | $24.96 | Down $ -0.06 | $25.04 | $24.95 | 83,400 |
| 09:40 AM | $25.02 | Up $0.01 | $25.03 | $25.01 | 7,500 |
| 09:39 AM | $25.01 | Down $ -0.02 | $25.04 | $25.01 | 9,200 |
| 09:38 AM | $25.03 | Down $ -0.02 | $25.05 | $25.02 | 16,500 |
| 09:37 AM | $25.05 | Up $0.02 | $25.05 | $25.02 | 22,000 |
| 09:36 AM | $25.03 | Down $ -0.08 | $25.11 | $25.03 | 13,900 |
| 09:35 AM | $25.11 | Up $0.03 | $25.14 | $25.08 | 10,200 |
| 09:34 AM | $25.08 | Up $0.01 | $25.08 | $25.04 | 7,400 |
| 09:33 AM | $25.07 | Down $ -0.07 | $25.14 | $25.05 | 25,000 |
| 09:32 AM | $25.14 | Down $ -0.02 | $25.17 | $25.14 | 6,900 |
| 09:31 AM | $25.16 | Down $ -0.03 | $25.20 | $25.13 | 28,900 |
| 09:30 AM | $25.19 | Up $0.05 | $25.25 | $25.19 | 51,400 |
| Previous close | $25.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $25.14 | $25.19 | $25.33 | $25.10 | 854,300 |
| 29-03-2023 | $25.14 | $25.10 | $25.18 | $25.01 | 1,722,100 |
| 28-03-2023 | $25.42 | $25.31 | $25.49 | $25.26 | 5,931,100 |
| 27-03-2023 | $25.26 | $25.11 | $25.28 | $24.99 | 4,502,800 |
| 24-03-2023 | $25.44 | $25.63 | $25.64 | $25.33 | 2,333,000 |
| 23-03-2023 | $25.09 | $24.99 | $25.33 | $24.96 | 4,258,700 |
| 22-03-2023 | $24.71 | $24.32 | $24.88 | $24.27 | 3,782,100 |
| 21-03-2023 | $24.25 | $24.13 | $24.28 | $24.01 | 2,899,600 |
| 20-03-2023 | $24.89 | $24.87 | $25.05 | $24.85 | 7,669,000 |
| 17-03-2023 | $24.89 | $25.01 | $25.10 | $24.62 | 10,554,800 |
| 16-03-2023 | $23.86 | $23.51 | $23.89 | $23.49 | 4,419,500 |
| 15-03-2023 | $24.05 | $23.88 | $24.14 | $23.84 | 5,792,000 |
| 14-03-2023 | $23.33 | $23.17 | $23.43 | $23.11 | 5,123,800 |
| 13-03-2023 | $23.38 | $23.13 | $23.53 | $23.03 | 6,516,200 |
| 10-03-2023 | $22.01 | $22.23 | $22.32 | $21.91 | 9,061,000 |
| 09-03-2023 | $21.52 | $21.67 | $21.69 | $21.43 | 9,677,700 |
| 08-03-2023 | $21.54 | $21.76 | $21.83 | $21.50 | 4,898,400 |
| 07-03-2023 | $21.68 | $21.78 | $21.86 | $21.56 | 4,233,900 |
| 06-03-2023 | $22.21 | $22.29 | $22.33 | $22.04 | 10,329,800 |
| 03-03-2023 | $22.47 | $22.41 | $22.49 | $22.29 | 1,794,400 |
| 02-03-2023 | $22.26 | $22.11 | $22.28 | $22.04 | 3,377,200 |
| 01-03-2023 | $22.22 | $22.30 | $22.34 | $22.17 | 9,933,400 |
| 28-02-2023 | $22.05 | $21.72 | $22.18 | $21.72 | 14,884,900 |
| 27-02-2023 | $21.71 | $21.54 | $21.81 | $21.54 | 8,841,700 |
| 24-02-2023 | $21.77 | $21.69 | $21.79 | $21.62 | 2,890,500 |
| 23-02-2023 | $21.77 | $21.96 | $21.99 | $21.73 | 8,181,200 |
| 22-02-2023 | $21.96 | $22.06 | $22.14 | $21.83 | 7,443,800 |
| 21-02-2023 | $22.47 | $22.50 | $22.53 | $22.31 | 2,094,700 |
| 17-02-2023 | $22.57 | $22.31 | $22.59 | $22.29 | 3,543,900 |
| 16-02-2023 | $22.80 | $22.61 | $22.95 | $22.55 | 3,960,900 |
Graphs are not available, please refer to the detailed table