Quotes and Market Data
Find a quote
BARRICK MINING CORPORATION
47.32 Up 0.96 (2.03 %)
Delayed : 2025/10/08 17:40:00
- Previous close $46.36
- Opening $47.17
- Price Ask $47.01
- Price Bid $47.01
- Size Bid 2
- Size Ask 1
- Today High $47.57
- Today Low $46.76
- 52 Weeks High $49.92
- 52 Weeks Low $21.73
- Volume 6,747,903
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.32 | Up $0.02 | $47.32 | $47.32 | 2,802,000 |
| 03:59 PM | $47.30 | Up $0.05 | $47.32 | $47.24 | 76,300 |
| 03:58 PM | $47.25 | Up $0.00 | $47.26 | $47.24 | 40,900 |
| 03:57 PM | $47.25 | Down $ -0.04 | $47.29 | $47.24 | 37,300 |
| 03:56 PM | $47.29 | Up $0.00 | $47.30 | $47.29 | 26,700 |
| 03:55 PM | $47.29 | Up $0.04 | $47.29 | $47.24 | 45,800 |
| 03:54 PM | $47.25 | Up $0.02 | $47.27 | $47.22 | 58,300 |
| 03:53 PM | $47.23 | Down $ -0.02 | $47.25 | $47.23 | 20,100 |
| 03:52 PM | $47.25 | Up $0.00 | $47.25 | $47.23 | 30,700 |
| 03:51 PM | $47.25 | Up $0.02 | $47.25 | $47.22 | 36,700 |
| 03:50 PM | $47.23 | Up $0.06 | $47.25 | $47.16 | 58,200 |
| 03:49 PM | $47.17 | Up $0.00 | $47.18 | $47.16 | 6,400 |
| 03:48 PM | $47.17 | Up $0.02 | $47.17 | $47.14 | 13,300 |
| 03:47 PM | $47.15 | Up $0.03 | $47.15 | $47.12 | 4,700 |
| 03:46 PM | $47.12 | Up $0.04 | $47.12 | $47.08 | 23,400 |
| 03:45 PM | $47.08 | Down $ -0.02 | $47.09 | $47.07 | 6,000 |
| 03:44 PM | $47.09 | Up $0.00 | $47.10 | $47.09 | 3,000 |
| 03:43 PM | $47.09 | Down $ -0.03 | $47.11 | $47.09 | 10,400 |
| 03:42 PM | $47.12 | Up $0.05 | $47.12 | $47.07 | 11,000 |
| 03:41 PM | $47.07 | Down $ -0.02 | $47.08 | $47.07 | 10,700 |
| 03:40 PM | $47.08 | Down $ -0.02 | $47.10 | $47.08 | 7,200 |
| 03:39 PM | $47.10 | Up $0.01 | $47.10 | $47.09 | 5,500 |
| 03:38 PM | $47.09 | Down $ -0.03 | $47.11 | $47.09 | 4,900 |
| 03:37 PM | $47.12 | Up $0.03 | $47.12 | $47.10 | 2,300 |
| 03:36 PM | $47.09 | Down $ -0.02 | $47.11 | $47.09 | 5,000 |
| 03:35 PM | $47.11 | Down $ -0.01 | $47.11 | $47.11 | 1,900 |
| 03:34 PM | $47.12 | Down $ -0.02 | $47.14 | $47.11 | 6,200 |
| 03:33 PM | $47.14 | Up $0.00 | $47.15 | $47.14 | 4,300 |
| 03:32 PM | $47.13 | Up $0.02 | $47.14 | $47.12 | 4,500 |
| 03:31 PM | $47.11 | Down $ -0.01 | $47.14 | $47.11 | 6,800 |
| 03:30 PM | $47.12 | Down $ -0.01 | $47.13 | $47.11 | 7,100 |
| 03:29 PM | $47.13 | Down $ -0.04 | $47.16 | $47.13 | 4,800 |
| 03:28 PM | $47.17 | Up $0.01 | $47.18 | $47.17 | 3,300 |
| 03:27 PM | $47.17 | Down $ -0.02 | $47.19 | $47.17 | 3,300 |
| 03:26 PM | $47.18 | Up $0.00 | $47.18 | $47.15 | 7,600 |
| 03:25 PM | $47.18 | Down $ -0.03 | $47.20 | $47.16 | 5,300 |
| 03:24 PM | $47.21 | Up $0.02 | $47.21 | $47.20 | 3,500 |
| 03:23 PM | $47.19 | Up $0.03 | $47.19 | $47.17 | 13,100 |
| 03:22 PM | $47.16 | Up $0.00 | $47.16 | $47.15 | 12,000 |
| 03:21 PM | $47.16 | Up $0.02 | $47.16 | $47.14 | 4,900 |
| 03:20 PM | $47.14 | Down $ -0.01 | $47.16 | $47.14 | 8,700 |
| 03:19 PM | $47.15 | Up $0.02 | $47.16 | $47.12 | 20,100 |
| 03:18 PM | $47.13 | Up $0.01 | $47.13 | $47.11 | 2,100 |
| 03:17 PM | $47.12 | Up $0.01 | $47.12 | $47.11 | 3,400 |
| 03:16 PM | $47.11 | Down $ -0.02 | $47.14 | $47.04 | 17,800 |
| 03:15 PM | $47.13 | Down $ -0.02 | $47.15 | $47.13 | 8,200 |
| 03:14 PM | $47.15 | Up $0.03 | $47.15 | $47.13 | 3,800 |
| 03:13 PM | $47.12 | Down $ -0.04 | $47.17 | $47.12 | 8,800 |
| 03:12 PM | $47.16 | Up $0.02 | $47.16 | $47.12 | 13,300 |
| 03:11 PM | $47.14 | Up $0.02 | $47.15 | $47.12 | 2,400 |
| 03:10 PM | $47.12 | Up $0.07 | $47.12 | $47.06 | 6,500 |
| 03:09 PM | $47.05 | Down $ -0.02 | $47.07 | $47.03 | 4,000 |
| 03:08 PM | $47.07 | Up $0.00 | $47.09 | $47.03 | 7,800 |
| 03:07 PM | $47.07 | Down $ -0.01 | $47.12 | $47.01 | 24,200 |
| 03:06 PM | $47.08 | Down $ -0.17 | $47.25 | $47.08 | 28,700 |
| 03:05 PM | $47.25 | Up $0.03 | $47.25 | $47.22 | 6,900 |
| 03:04 PM | $47.22 | Up $0.00 | $47.23 | $47.21 | 7,200 |
| 03:03 PM | $47.22 | Up $0.00 | $47.22 | $47.22 | 1,900 |
| 03:02 PM | $47.22 | Up $0.03 | $47.23 | $47.20 | 8,200 |
| 03:01 PM | $47.19 | Up $0.00 | $47.20 | $47.18 | 12,600 |
| 03:00 PM | $47.19 | Up $0.01 | $47.19 | $47.17 | 2,000 |
| 02:59 PM | $47.18 | Up $0.00 | $47.18 | $47.18 | 300 |
| 02:58 PM | $47.18 | Up $0.01 | $47.19 | $47.17 | 6,200 |
| 02:57 PM | $47.17 | Up $0.04 | $47.17 | $47.12 | 23,900 |
| 02:56 PM | $47.13 | Up $0.01 | $47.13 | $47.12 | 1,500 |
| 02:55 PM | $47.12 | Up $0.00 | $47.12 | $47.11 | 2,100 |
| 02:54 PM | $47.12 | Up $0.02 | $47.12 | $47.11 | 2,700 |
| 02:53 PM | $47.10 | Up $0.00 | $47.10 | $47.10 | 1,500 |
| 02:52 PM | $47.10 | Down $ -0.01 | $47.11 | $47.09 | 3,900 |
| 02:51 PM | $47.11 | Down $ -0.02 | $47.13 | $47.11 | 5,200 |
| 02:50 PM | $47.13 | Up $0.02 | $47.13 | $47.12 | 1,600 |
| 02:49 PM | $47.11 | Up $0.00 | $47.12 | $47.11 | 2,700 |
| 02:48 PM | $47.11 | Up $0.00 | $47.12 | $47.10 | 3,000 |
| 02:47 PM | $47.11 | Up $0.02 | $47.11 | $47.09 | 2,500 |
| 02:46 PM | $47.09 | Down $ -0.02 | $47.11 | $47.09 | 3,700 |
| 02:45 PM | $47.10 | Down $ -0.01 | $47.10 | $47.10 | 6,500 |
| 02:44 PM | $47.11 | Down $ -0.02 | $47.12 | $47.11 | 6,000 |
| 02:43 PM | $47.13 | Up $0.01 | $47.13 | $47.11 | 4,100 |
| 02:42 PM | $47.12 | Up $0.01 | $47.12 | $47.11 | 3,500 |
| 02:41 PM | $47.11 | Down $ -0.01 | $47.12 | $47.11 | 1,500 |
| 02:40 PM | $47.12 | Up $0.02 | $47.13 | $47.11 | 3,500 |
| 02:39 PM | $47.10 | Up $0.00 | $47.10 | $47.10 | 500 |
| 02:38 PM | $47.10 | Down $ -0.02 | $47.12 | $47.10 | 4,900 |
| 02:37 PM | $47.12 | Up $0.01 | $47.12 | $47.12 | 1,000 |
| 02:36 PM | $47.11 | Down $ -0.05 | $47.16 | $47.11 | 10,000 |
| 02:35 PM | $47.16 | Up $0.02 | $47.16 | $47.13 | 3,900 |
| 02:34 PM | $47.13 | Up $0.00 | $47.15 | $47.12 | 14,800 |
| 02:33 PM | $47.13 | Up $0.04 | $47.13 | $47.10 | 10,400 |
| 02:32 PM | $47.09 | Up $0.04 | $47.09 | $47.04 | 2,900 |
| 02:31 PM | $47.05 | Down $ -0.02 | $47.07 | $47.04 | 8,200 |
| 02:30 PM | $47.07 | Up $0.00 | $47.08 | $47.07 | 2,200 |
| 02:29 PM | $47.07 | Up $0.01 | $47.08 | $47.07 | 3,200 |
| 02:28 PM | $47.06 | Up $0.03 | $47.07 | $47.03 | 2,400 |
| 02:27 PM | $47.03 | Up $0.01 | $47.03 | $47.02 | 2,700 |
| 02:26 PM | $47.02 | Up $0.03 | $47.04 | $46.99 | 5,100 |
| 02:25 PM | $46.99 | Down $ -0.01 | $46.99 | $46.98 | 6,300 |
| 02:24 PM | $47.00 | Up $0.03 | $47.00 | $46.97 | 3,000 |
| 02:23 PM | $46.97 | Up $0.03 | $46.97 | $46.94 | 4,300 |
| 02:22 PM | $46.94 | Up $0.00 | $46.96 | $46.93 | 16,500 |
| 02:21 PM | $46.94 | Up $0.01 | $46.95 | $46.88 | 16,200 |
| 02:20 PM | $46.93 | Up $0.00 | $46.94 | $46.93 | 800 |
| 02:19 PM | $46.93 | Up $0.00 | $46.96 | $46.93 | 12,500 |
| 02:18 PM | $46.93 | Up $0.01 | $46.93 | $46.92 | 4,100 |
| 02:17 PM | $46.92 | Up $0.05 | $46.93 | $46.87 | 3,400 |
| 02:16 PM | $46.87 | Down $ -0.05 | $46.97 | $46.86 | 19,800 |
| 02:15 PM | $46.92 | Down $ -0.02 | $46.96 | $46.92 | 8,100 |
| 02:14 PM | $46.94 | Down $ -0.01 | $46.96 | $46.93 | 7,400 |
| 02:13 PM | $46.95 | Down $ -0.02 | $46.98 | $46.94 | 4,100 |
| 02:12 PM | $46.97 | Down $ -0.02 | $46.99 | $46.96 | 4,900 |
| 02:11 PM | $46.99 | Down $ -0.01 | $47.02 | $46.99 | 9,200 |
| 02:10 PM | $47.00 | Up $0.04 | $47.00 | $46.97 | 4,400 |
| 02:09 PM | $46.96 | Up $0.00 | $46.96 | $46.95 | 1,500 |
| 02:08 PM | $46.96 | Up $0.02 | $46.97 | $46.95 | 4,800 |
| 02:07 PM | $46.94 | Down $ -0.01 | $46.94 | $46.91 | 6,000 |
| 02:06 PM | $46.95 | Up $0.01 | $46.98 | $46.94 | 3,700 |
| 02:05 PM | $46.94 | Down $ -0.05 | $46.98 | $46.92 | 8,400 |
| 02:04 PM | $46.99 | Down $ -0.03 | $47.03 | $46.99 | 4,900 |
| 02:03 PM | $47.03 | Up $0.00 | $47.03 | $47.02 | 2,000 |
| 02:02 PM | $47.02 | Down $ -0.03 | $47.04 | $47.02 | 2,500 |
| 02:01 PM | $47.05 | Up $0.02 | $47.06 | $47.02 | 3,500 |
| 02:00 PM | $47.03 | Up $0.01 | $47.04 | $47.00 | 8,000 |
| 01:59 PM | $47.02 | Up $0.05 | $47.04 | $46.98 | 9,600 |
| 01:58 PM | $46.97 | Up $0.03 | $46.97 | $46.94 | 16,300 |
| 01:57 PM | $46.94 | Up $0.03 | $46.95 | $46.92 | 5,500 |
| 01:56 PM | $46.91 | Down $ -0.02 | $46.93 | $46.90 | 9,800 |
| 01:55 PM | $46.93 | Up $0.02 | $46.93 | $46.90 | 2,500 |
| 01:54 PM | $46.90 | Up $0.01 | $46.90 | $46.88 | 7,800 |
| 01:53 PM | $46.89 | Down $ -0.07 | $46.95 | $46.89 | 9,900 |
| 01:52 PM | $46.96 | Down $ -0.01 | $46.97 | $46.96 | 1,400 |
| 01:51 PM | $46.97 | Down $ -0.01 | $46.98 | $46.96 | 3,000 |
| 01:50 PM | $46.98 | Down $ -0.02 | $47.00 | $46.98 | 2,400 |
| 01:49 PM | $47.00 | Down $ -0.01 | $47.02 | $47.00 | 3,300 |
| 01:48 PM | $47.01 | Down $ -0.07 | $47.08 | $47.01 | 9,800 |
| 01:47 PM | $47.08 | Up $0.00 | $47.11 | $47.08 | 8,900 |
| 01:46 PM | $47.08 | Up $0.05 | $47.08 | $47.03 | 6,700 |
| 01:45 PM | $47.03 | Up $0.06 | $47.03 | $46.96 | 13,900 |
| 01:44 PM | $46.97 | Up $0.00 | $46.98 | $46.97 | 7,500 |
| 01:43 PM | $46.97 | Down $0.00 | $46.97 | $46.95 | 7,800 |
| 01:42 PM | $46.97 | Down $ -0.01 | $46.97 | $46.97 | 2,700 |
| 01:41 PM | $46.98 | Down $ -0.03 | $47.02 | $46.98 | 6,500 |
| 01:40 PM | $47.01 | Up $0.00 | $47.02 | $47.00 | 6,800 |
| 01:39 PM | $47.01 | Down $0.00 | $47.01 | $47.00 | 9,300 |
| 01:38 PM | $47.01 | Down $ -0.02 | $47.05 | $47.01 | 2,200 |
| 01:37 PM | $47.03 | Up $0.01 | $47.03 | $47.01 | 4,200 |
| 01:36 PM | $47.02 | Down $ -0.01 | $47.02 | $47.01 | 4,600 |
| 01:35 PM | $47.03 | Down $ -0.03 | $47.06 | $47.03 | 3,300 |
| 01:34 PM | $47.06 | Up $0.03 | $47.06 | $47.03 | 3,700 |
| 01:33 PM | $47.03 | Down $ -0.03 | $47.06 | $47.03 | 12,800 |
| 01:32 PM | $47.06 | Down $ -0.01 | $47.09 | $47.06 | 2,900 |
| 01:31 PM | $47.07 | Down $ -0.03 | $47.10 | $47.02 | 25,800 |
| 01:30 PM | $47.10 | Down $ -0.01 | $47.12 | $47.09 | 7,000 |
| 01:29 PM | $47.11 | Down $ -0.02 | $47.13 | $47.11 | 5,500 |
| 01:28 PM | $47.13 | Up $0.00 | $47.14 | $47.12 | 4,500 |
| 01:27 PM | $47.13 | Down $ -0.02 | $47.14 | $47.13 | 2,900 |
| 01:26 PM | $47.15 | Down $ -0.06 | $47.21 | $47.15 | 7,500 |
| 01:25 PM | $47.21 | Up $0.01 | $47.22 | $47.21 | 1,400 |
| 01:24 PM | $47.20 | Down $ -0.01 | $47.21 | $47.20 | 800 |
| 01:23 PM | $47.21 | Down $ -0.01 | $47.22 | $47.21 | 3,500 |
| 01:22 PM | $47.22 | Up $0.01 | $47.22 | $47.21 | 2,600 |
| 01:21 PM | $47.21 | Down $ -0.05 | $47.25 | $47.21 | 2,700 |
| 01:20 PM | $47.26 | Up $0.00 | $47.27 | $47.26 | 2,700 |
| 01:19 PM | $47.26 | Up $0.01 | $47.27 | $47.25 | 2,300 |
| 01:18 PM | $47.25 | Down $ -0.01 | $47.26 | $47.24 | 6,400 |
| 01:17 PM | $47.26 | Down $ -0.04 | $47.30 | $47.26 | 10,100 |
| 01:16 PM | $47.30 | Up $0.01 | $47.30 | $47.28 | 4,400 |
| 01:15 PM | $47.29 | Up $0.01 | $47.29 | $47.29 | 700 |
| 01:14 PM | $47.28 | Up $0.00 | $47.29 | $47.28 | 2,900 |
| 01:13 PM | $47.28 | Down $ -0.01 | $47.29 | $47.28 | 1,500 |
| 01:12 PM | $47.29 | Down $ -0.01 | $47.29 | $47.29 | 4,500 |
| 01:11 PM | $47.30 | Up $0.02 | $47.30 | $47.28 | 3,600 |
| 01:10 PM | $47.28 | Down $ -0.05 | $47.33 | $47.28 | 5,300 |
| 01:09 PM | $47.33 | Up $0.02 | $47.33 | $47.32 | 13,300 |
| 01:08 PM | $47.32 | Up $0.02 | $47.32 | $47.29 | 4,100 |
| 01:07 PM | $47.29 | Up $0.00 | $47.29 | $47.29 | 4,900 |
| 01:06 PM | $47.29 | Up $0.00 | $47.29 | $47.28 | 1,200 |
| 01:05 PM | $47.29 | Up $0.00 | $47.31 | $47.28 | 9,100 |
| 01:04 PM | $47.29 | Up $0.03 | $47.29 | $47.26 | 4,200 |
| 01:03 PM | $47.26 | Down $ -0.01 | $47.28 | $47.26 | 3,700 |
| 01:02 PM | $47.27 | Down $ -0.04 | $47.30 | $47.25 | 5,400 |
| 01:01 PM | $47.31 | Up $0.00 | $47.31 | $47.30 | 4,700 |
| 01:00 PM | $47.31 | Up $0.01 | $47.35 | $47.30 | 18,300 |
| 12:59 PM | $47.30 | Up $0.00 | $47.31 | $47.29 | 3,000 |
| 12:58 PM | $47.30 | Up $0.00 | $47.31 | $47.30 | 5,200 |
| 12:57 PM | $47.30 | Up $0.02 | $47.30 | $47.28 | 5,200 |
| 12:56 PM | $47.28 | Up $0.04 | $47.29 | $47.26 | 6,500 |
| 12:55 PM | $47.24 | Down $ -0.02 | $47.25 | $47.23 | 6,400 |
| 12:54 PM | $47.26 | Up $0.02 | $47.27 | $47.25 | 5,100 |
| 12:53 PM | $47.24 | Up $0.02 | $47.24 | $47.22 | 4,000 |
| 12:52 PM | $47.22 | Down $0.00 | $47.22 | $47.19 | 6,400 |
| 12:51 PM | $47.22 | Up $0.03 | $47.23 | $47.17 | 10,600 |
| 12:50 PM | $47.19 | Up $0.03 | $47.19 | $47.15 | 4,300 |
| 12:49 PM | $47.16 | Down $ -0.03 | $47.22 | $47.16 | 5,000 |
| 12:48 PM | $47.19 | Up $0.05 | $47.19 | $47.14 | 7,000 |
| 12:47 PM | $47.14 | Up $0.01 | $47.15 | $47.13 | 4,600 |
| 12:46 PM | $47.13 | Down $ -0.06 | $47.19 | $47.13 | 6,600 |
| 12:45 PM | $47.19 | Up $0.01 | $47.21 | $47.18 | 4,600 |
| 12:44 PM | $47.18 | Up $0.00 | $47.18 | $47.17 | 1,000 |
| 12:43 PM | $47.18 | Down $ -0.01 | $47.19 | $47.18 | 1,400 |
| 12:42 PM | $47.19 | Up $0.04 | $47.21 | $47.18 | 11,400 |
| 12:41 PM | $47.15 | Down $ -0.05 | $47.19 | $47.15 | 9,300 |
| 12:40 PM | $47.20 | Up $0.00 | $47.21 | $47.20 | 5,200 |
| 12:39 PM | $47.20 | Up $0.01 | $47.20 | $47.18 | 3,700 |
| 12:38 PM | $47.19 | Up $0.02 | $47.19 | $47.17 | 7,400 |
| 12:37 PM | $47.18 | Down $ -0.01 | $47.18 | $47.17 | 800 |
| 12:36 PM | $47.18 | Up $0.05 | $47.21 | $47.13 | 17,500 |
| 12:35 PM | $47.13 | Down $0.00 | $47.13 | $47.10 | 4,600 |
| 12:34 PM | $47.14 | Down $ -0.01 | $47.17 | $47.13 | 3,900 |
| 12:33 PM | $47.14 | Up $0.05 | $47.15 | $47.10 | 4,300 |
| 12:32 PM | $47.09 | Up $0.03 | $47.09 | $47.05 | 6,000 |
| 12:31 PM | $47.06 | Down $ -0.01 | $47.07 | $47.06 | 5,000 |
| 12:30 PM | $47.07 | Up $0.05 | $47.07 | $47.02 | 6,900 |
| 12:29 PM | $47.02 | Down $ -0.01 | $47.03 | $47.02 | 1,700 |
| 12:28 PM | $47.03 | Up $0.02 | $47.03 | $47.01 | 8,100 |
| 12:27 PM | $47.01 | Down $ -0.01 | $47.02 | $47.00 | 4,100 |
| 12:26 PM | $47.02 | Down $ -0.03 | $47.05 | $47.01 | 8,000 |
| 12:25 PM | $47.05 | Up $0.05 | $47.05 | $46.99 | 9,200 |
| 12:24 PM | $47.00 | Up $0.03 | $47.01 | $46.96 | 10,300 |
| 12:23 PM | $46.97 | Up $0.00 | $46.97 | $46.95 | 10,800 |
| 12:22 PM | $46.97 | Down $ -0.08 | $47.05 | $46.97 | 7,400 |
| 12:21 PM | $47.05 | Down $ -0.02 | $47.07 | $47.05 | 3,500 |
| 12:20 PM | $47.06 | Down $ -0.01 | $47.09 | $47.06 | 4,900 |
| 12:19 PM | $47.07 | Down $ -0.05 | $47.11 | $47.07 | 6,500 |
| 12:18 PM | $47.12 | Down $ -0.01 | $47.13 | $47.12 | 3,000 |
| 12:17 PM | $47.13 | Up $0.02 | $47.13 | $47.12 | 1,900 |
| 12:16 PM | $47.11 | Up $0.00 | $47.12 | $47.11 | 1,300 |
| 12:15 PM | $47.11 | Down $ -0.02 | $47.14 | $47.11 | 1,600 |
| 12:14 PM | $47.13 | Up $0.01 | $47.14 | $47.11 | 3,800 |
| 12:13 PM | $47.12 | Down $ -0.04 | $47.15 | $47.12 | 6,100 |
| 12:12 PM | $47.16 | Up $0.01 | $47.18 | $47.16 | 5,100 |
| 12:11 PM | $47.15 | Up $0.07 | $47.18 | $47.10 | 9,900 |
| 12:10 PM | $47.08 | Up $0.02 | $47.09 | $47.07 | 5,500 |
| 12:09 PM | $47.06 | Up $0.00 | $47.06 | $47.06 | 1,100 |
| 12:08 PM | $47.06 | Up $0.01 | $47.06 | $47.05 | 2,500 |
| 12:07 PM | $47.05 | Up $0.00 | $47.06 | $47.05 | 4,800 |
| 12:06 PM | $47.05 | Up $0.00 | $47.07 | $47.05 | 3,100 |
| 12:05 PM | $47.05 | Up $0.01 | $47.05 | $47.05 | 800 |
| 12:04 PM | $47.04 | Up $0.03 | $47.04 | $47.01 | 1,500 |
| 12:03 PM | $47.01 | Down $ -0.01 | $47.01 | $46.98 | 9,900 |
| 12:02 PM | $47.02 | Down $ -0.01 | $47.03 | $47.00 | 5,600 |
| 12:01 PM | $47.03 | Up $0.00 | $47.03 | $47.01 | 4,600 |
| 12:00 PM | $47.03 | Down $ -0.02 | $47.05 | $47.03 | 4,100 |
| 11:59 AM | $47.05 | Up $0.01 | $47.05 | $47.02 | 4,200 |
| 11:58 AM | $47.04 | Up $0.01 | $47.05 | $47.04 | 2,800 |
| 11:57 AM | $47.03 | Down $ -0.01 | $47.04 | $47.03 | 2,900 |
| 11:56 AM | $47.04 | Down $ -0.02 | $47.06 | $47.04 | 2,400 |
| 11:55 AM | $47.06 | Down $ -0.05 | $47.11 | $47.06 | 3,400 |
| 11:54 AM | $47.11 | Down $ -0.02 | $47.15 | $47.11 | 6,700 |
| 11:53 AM | $47.13 | Up $0.01 | $47.13 | $47.09 | 5,000 |
| 11:52 AM | $47.12 | Up $0.00 | $47.12 | $47.09 | 4,300 |
| 11:51 AM | $47.12 | Down $ -0.04 | $47.15 | $47.12 | 2,200 |
| 11:50 AM | $47.16 | Up $0.07 | $47.16 | $47.08 | 2,300 |
| 11:49 AM | $47.09 | Up $0.02 | $47.10 | $47.08 | 5,600 |
| 11:48 AM | $47.07 | Down $ -0.01 | $47.07 | $47.07 | 4,300 |
| 11:47 AM | $47.08 | Down $ -0.01 | $47.09 | $47.08 | 2,700 |
| 11:46 AM | $47.09 | Down $ -0.01 | $47.10 | $47.08 | 2,200 |
| 11:45 AM | $47.10 | Down $ -0.06 | $47.17 | $47.10 | 5,100 |
| 11:44 AM | $47.16 | Down $ -0.12 | $47.27 | $47.15 | 12,200 |
| 11:43 AM | $47.28 | Up $0.00 | $47.29 | $47.27 | 8,400 |
| 11:42 AM | $47.28 | Up $0.00 | $47.28 | $47.27 | 500 |
| 11:41 AM | $47.28 | Up $0.00 | $47.30 | $47.28 | 2,000 |
| 11:40 AM | $47.28 | Down $ -0.03 | $47.31 | $47.28 | 4,100 |
| 11:39 AM | $47.31 | Up $0.00 | $47.33 | $47.31 | 2,800 |
| 11:38 AM | $47.31 | Down $ -0.01 | $47.35 | $47.31 | 19,900 |
| 11:37 AM | $47.32 | Up $0.03 | $47.33 | $47.29 | 10,800 |
| 11:36 AM | $47.29 | Up $0.01 | $47.29 | $47.27 | 3,300 |
| 11:35 AM | $47.28 | Up $0.03 | $47.28 | $47.24 | 1,800 |
| 11:34 AM | $47.25 | Down $ -0.04 | $47.30 | $47.24 | 30,900 |
| 11:33 AM | $47.29 | Up $0.03 | $47.30 | $47.28 | 7,300 |
| 11:32 AM | $47.26 | Up $0.08 | $47.26 | $47.18 | 6,500 |
| 11:31 AM | $47.18 | Down $ -0.02 | $47.21 | $47.18 | 1,400 |
| 11:30 AM | $47.21 | Down $ -0.01 | $47.23 | $47.21 | 11,600 |
| 11:29 AM | $47.21 | Up $0.02 | $47.23 | $47.15 | 18,800 |
| 11:28 AM | $47.19 | Down $ -0.02 | $47.22 | $47.18 | 4,800 |
| 11:27 AM | $47.21 | Up $0.01 | $47.23 | $47.19 | 4,600 |
| 11:26 AM | $47.20 | Up $0.09 | $47.20 | $47.12 | 3,100 |
| 11:25 AM | $47.11 | Down $ -0.08 | $47.16 | $47.11 | 3,900 |
| 11:24 AM | $47.19 | Up $0.02 | $47.19 | $47.16 | 4,200 |
| 11:23 AM | $47.17 | Down $ -0.08 | $47.25 | $47.17 | 10,800 |
| 11:22 AM | $47.25 | Down $ -0.05 | $47.30 | $47.25 | 7,100 |
| 11:21 AM | $47.30 | Down $ -0.01 | $47.33 | $47.30 | 6,500 |
| 11:20 AM | $47.31 | Up $0.05 | $47.31 | $47.27 | 3,000 |
| 11:19 AM | $47.26 | Down $ -0.10 | $47.33 | $47.26 | 5,900 |
| 11:18 AM | $47.36 | Up $0.03 | $47.36 | $47.35 | 700 |
| 11:17 AM | $47.33 | Down $ -0.04 | $47.37 | $47.33 | 2,100 |
| 11:16 AM | $47.37 | Up $0.01 | $47.39 | $47.35 | 9,000 |
| 11:15 AM | $47.36 | Down $ -0.10 | $47.43 | $47.36 | 6,000 |
| 11:14 AM | $47.46 | Down $ -0.01 | $47.47 | $47.44 | 2,200 |
| 11:13 AM | $47.47 | Down $ -0.01 | $47.50 | $47.44 | 13,000 |
| 11:12 AM | $47.48 | Down $ -0.02 | $47.51 | $47.48 | 4,000 |
| 11:11 AM | $47.50 | Up $0.03 | $47.51 | $47.46 | 4,300 |
| 11:10 AM | $47.47 | Down $ -0.01 | $47.50 | $47.47 | 4,900 |
| 11:09 AM | $47.48 | Down $ -0.01 | $47.50 | $47.46 | 4,000 |
| 11:08 AM | $47.49 | Up $0.01 | $47.50 | $47.46 | 4,300 |
| 11:07 AM | $47.48 | Down $ -0.07 | $47.56 | $47.48 | 2,800 |
| 11:06 AM | $47.55 | Up $0.02 | $47.56 | $47.48 | 10,700 |
| 11:05 AM | $47.53 | Up $0.00 | $47.57 | $47.53 | 6,700 |
| 11:04 AM | $47.53 | Down $ -0.01 | $47.55 | $47.52 | 7,700 |
| 11:03 AM | $47.54 | Up $0.00 | $47.54 | $47.50 | 11,800 |
| 11:02 AM | $47.54 | Up $0.06 | $47.56 | $47.48 | 79,400 |
| 11:01 AM | $47.48 | Up $0.11 | $47.48 | $47.37 | 22,300 |
| 11:00 AM | $47.37 | Down $ -0.03 | $47.40 | $47.36 | 5,700 |
| 10:59 AM | $47.40 | Up $0.01 | $47.40 | $47.38 | 7,000 |
| 10:58 AM | $47.39 | Up $0.00 | $47.40 | $47.39 | 28,600 |
| 10:57 AM | $47.39 | Up $0.04 | $47.39 | $47.35 | 9,000 |
| 10:56 AM | $47.35 | Up $0.02 | $47.35 | $47.31 | 6,800 |
| 10:55 AM | $47.33 | Down $0.00 | $47.34 | $47.32 | 2,100 |
| 10:54 AM | $47.33 | Down $ -0.02 | $47.38 | $47.32 | 6,500 |
| 10:53 AM | $47.35 | Down $ -0.03 | $47.40 | $47.34 | 10,000 |
| 10:52 AM | $47.38 | Up $0.12 | $47.39 | $47.26 | 11,700 |
| 10:51 AM | $47.26 | Up $0.02 | $47.26 | $47.24 | 8,200 |
| 10:50 AM | $47.24 | Up $0.09 | $47.25 | $47.16 | 5,000 |
| 10:49 AM | $47.15 | Down $ -0.05 | $47.18 | $47.14 | 5,000 |
| 10:48 AM | $47.20 | Up $0.07 | $47.20 | $47.12 | 4,000 |
| 10:47 AM | $47.13 | Down $ -0.03 | $47.19 | $47.12 | 17,000 |
| 10:46 AM | $47.16 | Down $ -0.02 | $47.20 | $47.16 | 4,600 |
| 10:45 AM | $47.18 | Up $0.00 | $47.18 | $47.16 | 2,400 |
| 10:44 AM | $47.18 | Up $0.02 | $47.18 | $47.15 | 8,700 |
| 10:43 AM | $47.16 | Down $ -0.07 | $47.26 | $47.14 | 27,400 |
| 10:42 AM | $47.23 | Down $ -0.03 | $47.27 | $47.23 | 4,400 |
| 10:41 AM | $47.26 | Up $0.02 | $47.28 | $47.21 | 18,600 |
| 10:40 AM | $47.24 | Up $0.06 | $47.24 | $47.19 | 88,000 |
| 10:39 AM | $47.18 | Up $0.04 | $47.18 | $47.12 | 7,000 |
| 10:38 AM | $47.14 | Down $ -0.02 | $47.16 | $47.13 | 6,200 |
| 10:37 AM | $47.17 | Up $0.02 | $47.17 | $47.15 | 4,200 |
| 10:36 AM | $47.15 | Up $0.03 | $47.15 | $47.13 | 7,900 |
| 10:35 AM | $47.12 | Up $0.00 | $47.13 | $47.11 | 4,100 |
| 10:34 AM | $47.12 | Down $ -0.04 | $47.15 | $47.12 | 6,200 |
| 10:33 AM | $47.16 | Up $0.01 | $47.16 | $47.14 | 5,000 |
| 10:32 AM | $47.15 | Down $ -0.04 | $47.18 | $47.15 | 5,400 |
| 10:31 AM | $47.19 | Up $0.00 | $47.22 | $47.19 | 5,400 |
| 10:30 AM | $47.19 | Down $ -0.01 | $47.23 | $47.10 | 23,000 |
| 10:29 AM | $47.20 | Down $ -0.06 | $47.26 | $47.18 | 8,500 |
| 10:28 AM | $47.26 | Down $ -0.04 | $47.30 | $47.25 | 17,000 |
| 10:27 AM | $47.30 | Down $0.00 | $47.32 | $47.28 | 14,800 |
| 10:26 AM | $47.30 | Down $ -0.05 | $47.36 | $47.30 | 16,900 |
| 10:25 AM | $47.35 | Up $0.03 | $47.40 | $47.32 | 17,200 |
| 10:24 AM | $47.32 | Up $0.05 | $47.32 | $47.26 | 17,900 |
| 10:23 AM | $47.27 | Up $0.00 | $47.28 | $47.25 | 12,100 |
| 10:22 AM | $47.27 | Up $0.05 | $47.28 | $47.23 | 19,900 |
| 10:21 AM | $47.22 | Up $0.00 | $47.24 | $47.18 | 6,600 |
| 10:20 AM | $47.22 | Down $ -0.04 | $47.25 | $47.20 | 7,400 |
| 10:19 AM | $47.26 | Up $0.02 | $47.26 | $47.20 | 7,800 |
| 10:18 AM | $47.24 | Down $ -0.01 | $47.26 | $47.21 | 5,900 |
| 10:17 AM | $47.24 | Up $0.02 | $47.25 | $47.20 | 31,700 |
| 10:16 AM | $47.22 | Up $0.00 | $47.22 | $47.19 | 5,300 |
| 10:15 AM | $47.22 | Up $0.03 | $47.23 | $47.15 | 7,900 |
| 10:14 AM | $47.19 | Up $0.02 | $47.22 | $47.17 | 12,800 |
| 10:13 AM | $47.17 | Up $0.03 | $47.18 | $47.12 | 3,500 |
| 10:12 AM | $47.14 | Down $ -0.09 | $47.23 | $47.13 | 22,200 |
| 10:11 AM | $47.23 | Down $ -0.06 | $47.30 | $47.21 | 123,700 |
| 10:10 AM | $47.29 | Up $0.05 | $47.29 | $47.21 | 9,300 |
| 10:09 AM | $47.24 | Up $0.02 | $47.27 | $47.23 | 6,500 |
| 10:08 AM | $47.22 | Up $0.06 | $47.22 | $47.15 | 3,900 |
| 10:07 AM | $47.16 | Down $ -0.03 | $47.18 | $47.10 | 4,900 |
| 10:06 AM | $47.19 | Down $ -0.07 | $47.25 | $47.14 | 10,000 |
| 10:05 AM | $47.26 | Down $ -0.02 | $47.33 | $47.25 | 12,500 |
| 10:04 AM | $47.28 | Up $0.02 | $47.28 | $47.25 | 8,600 |
| 10:03 AM | $47.26 | Up $0.02 | $47.28 | $47.25 | 12,400 |
| 10:02 AM | $47.24 | Up $0.07 | $47.26 | $47.16 | 38,400 |
| 10:01 AM | $47.17 | Up $0.02 | $47.17 | $47.11 | 8,500 |
| 10:00 AM | $47.15 | Down $ -0.05 | $47.22 | $47.15 | 19,400 |
| 09:59 AM | $47.20 | Up $0.02 | $47.21 | $47.19 | 4,600 |
| 09:58 AM | $47.18 | Up $0.04 | $47.20 | $47.15 | 9,300 |
| 09:57 AM | $47.14 | Up $0.01 | $47.14 | $47.06 | 5,900 |
| 09:56 AM | $47.13 | Down $ -0.02 | $47.16 | $47.12 | 11,200 |
| 09:55 AM | $47.15 | Up $0.09 | $47.15 | $47.04 | 17,600 |
| 09:54 AM | $47.06 | Up $0.00 | $47.10 | $47.05 | 3,400 |
| 09:53 AM | $47.06 | Up $0.08 | $47.07 | $47.00 | 10,400 |
| 09:52 AM | $46.98 | Up $0.08 | $46.98 | $46.86 | 6,600 |
| 09:51 AM | $46.90 | Up $0.00 | $46.94 | $46.88 | 2,800 |
| 09:50 AM | $46.90 | Up $0.06 | $46.93 | $46.83 | 10,500 |
| 09:49 AM | $46.84 | Up $0.01 | $46.87 | $46.81 | 9,000 |
| 09:48 AM | $46.83 | Up $0.00 | $46.86 | $46.80 | 12,900 |
| 09:47 AM | $46.83 | Down $ -0.03 | $46.87 | $46.76 | 12,200 |
| 09:46 AM | $46.86 | Down $ -0.07 | $46.93 | $46.82 | 35,800 |
| 09:45 AM | $46.93 | Down $ -0.02 | $46.96 | $46.86 | 11,000 |
| 09:44 AM | $46.95 | Down $ -0.04 | $46.98 | $46.92 | 8,500 |
| 09:43 AM | $46.99 | Down $ -0.05 | $47.06 | $46.96 | 15,100 |
| 09:42 AM | $47.04 | Down $ -0.02 | $47.07 | $47.01 | 25,400 |
| 09:41 AM | $47.06 | Down $ -0.06 | $47.16 | $47.06 | 13,600 |
| 09:40 AM | $47.12 | Down $ -0.02 | $47.15 | $47.04 | 18,700 |
| 09:39 AM | $47.14 | Up $0.05 | $47.20 | $47.08 | 13,500 |
| 09:38 AM | $47.09 | Down $ -0.03 | $47.18 | $47.08 | 29,700 |
| 09:37 AM | $47.13 | Up $0.08 | $47.13 | $46.99 | 25,200 |
| 09:36 AM | $47.05 | Up $0.13 | $47.05 | $46.81 | 62,400 |
| 09:35 AM | $46.92 | Down $ -0.26 | $47.20 | $46.90 | 21,900 |
| 09:34 AM | $47.18 | Down $ -0.02 | $47.26 | $47.13 | 12,300 |
| 09:33 AM | $47.20 | Down $ -0.04 | $47.30 | $47.14 | 16,700 |
| 09:32 AM | $47.24 | Up $0.06 | $47.38 | $47.08 | 29,100 |
| 09:31 AM | $47.18 | Down $ -0.02 | $47.44 | $47.00 | 70,100 |
| 09:30 AM | $47.21 | Up $0.84 | $47.43 | $47.10 | 257,700 |
| Previous close | $46.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $47.32 | $47.05 | $47.35 | $46.86 | 4,650,000 |
| 07-10-2025 | $46.36 | $46.08 | $46.59 | $45.78 | 2,177,900 |
| 06-10-2025 | $47.50 | $48.28 | $48.39 | $47.44 | 2,753,300 |
| 03-10-2025 | $47.37 | $47.39 | $47.45 | $46.99 | 2,571,000 |
| 02-10-2025 | $47.39 | $46.16 | $47.54 | $46.11 | 4,721,800 |
| 01-10-2025 | $47.00 | $47.47 | $47.61 | $46.66 | 2,115,200 |
| 30-09-2025 | $45.71 | $45.85 | $46.03 | $45.38 | 4,676,000 |
| 29-09-2025 | $46.12 | $48.39 | $48.75 | $45.80 | 6,207,200 |
| 26-09-2025 | $48.06 | $47.48 | $48.08 | $47.35 | 5,086,800 |
| 25-09-2025 | $47.81 | $48.01 | $48.47 | $47.81 | 5,539,500 |
| 24-09-2025 | $46.70 | $46.42 | $47.01 | $46.08 | 5,174,400 |
| 23-09-2025 | $47.80 | $49.26 | $49.26 | $47.55 | 5,072,700 |
| 22-09-2025 | $48.94 | $48.14 | $49.12 | $48.12 | 7,215,000 |
| 19-09-2025 | $45.55 | $45.20 | $45.74 | $44.98 | 7,258,700 |
| 18-09-2025 | $41.52 | $41.06 | $41.54 | $40.86 | 6,462,100 |
| 17-09-2025 | $40.63 | $40.45 | $41.06 | $40.27 | 7,061,300 |
| 16-09-2025 | $39.71 | $39.66 | $40.01 | $39.60 | 4,123,600 |
| 15-09-2025 | $40.00 | $40.05 | $40.16 | $39.82 | 5,324,900 |
| 12-09-2025 | $40.22 | $40.07 | $40.29 | $39.94 | 3,916,800 |
| 11-09-2025 | $40.69 | $40.35 | $40.72 | $40.34 | 3,790,500 |
| 10-09-2025 | $40.92 | $40.92 | $41.06 | $40.76 | 3,985,700 |
| 09-09-2025 | $40.43 | $40.21 | $40.47 | $39.91 | 4,666,100 |
| 08-09-2025 | $40.07 | $40.14 | $40.24 | $39.90 | 4,418,700 |
| 05-09-2025 | $39.37 | $38.96 | $39.39 | $38.95 | 4,862,900 |
| 04-09-2025 | $37.66 | $37.44 | $37.75 | $37.18 | 2,591,300 |
| 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 |
Graphs are not available, please refer to the detailed table