Quotes and Market Data
Find a quote
BARRICK MINING CORPORATION
28.35 Up 0.32 (1.13 %)
Delayed : 2025/06/30 17:40:00
- Previous close $28.03
- Opening $27.98
- Price Ask $28.27
- Price Bid $28.27
- Size Bid 56
- Size Ask 40
- Today High $28.36
- Today Low $27.89
- 52 Weeks High $29.50
- 52 Weeks Low $21.73
- Volume 2,174,877
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.35 | Up $0.00 | $28.35 | $28.35 | 955,600 |
| 03:59 PM | $28.35 | Up $0.01 | $28.36 | $28.32 | 73,800 |
| 03:58 PM | $28.34 | Up $0.00 | $28.35 | $28.33 | 22,100 |
| 03:57 PM | $28.34 | Down $0.00 | $28.35 | $28.34 | 19,100 |
| 03:56 PM | $28.35 | Up $0.02 | $28.35 | $28.32 | 14,100 |
| 03:55 PM | $28.33 | Up $0.00 | $28.34 | $28.32 | 9,700 |
| 03:54 PM | $28.33 | Down $ -0.02 | $28.34 | $28.33 | 16,700 |
| 03:53 PM | $28.34 | Up $0.01 | $28.34 | $28.33 | 10,700 |
| 03:52 PM | $28.33 | Down $ -0.01 | $28.34 | $28.33 | 20,400 |
| 03:51 PM | $28.34 | Up $0.04 | $28.34 | $28.30 | 26,200 |
| 03:50 PM | $28.30 | Up $0.02 | $28.30 | $28.27 | 25,800 |
| 03:49 PM | $28.28 | Down $ -0.02 | $28.31 | $28.27 | 13,100 |
| 03:48 PM | $28.31 | Down $0.00 | $28.31 | $28.30 | 4,400 |
| 03:47 PM | $28.31 | Up $0.01 | $28.31 | $28.30 | 3,500 |
| 03:46 PM | $28.30 | Down $0.00 | $28.31 | $28.30 | 800 |
| 03:45 PM | $28.30 | Up $0.00 | $28.30 | $28.30 | 7,400 |
| 03:44 PM | $28.30 | Up $0.00 | $28.30 | $28.29 | 6,600 |
| 03:43 PM | $28.30 | Down $ -0.01 | $28.32 | $28.30 | 5,100 |
| 03:42 PM | $28.31 | Up $0.01 | $28.32 | $28.30 | 6,900 |
| 03:41 PM | $28.30 | Up $0.00 | $28.31 | $28.30 | 4,100 |
| 03:40 PM | $28.30 | Up $0.01 | $28.30 | $28.29 | 800 |
| 03:39 PM | $28.29 | Down $ -0.02 | $28.31 | $28.29 | 9,900 |
| 03:38 PM | $28.31 | Up $0.00 | $28.31 | $28.31 | 2,400 |
| 03:37 PM | $28.31 | Down $0.00 | $28.32 | $28.31 | 1,100 |
| 03:36 PM | $28.31 | Up $0.00 | $28.32 | $28.31 | 1,800 |
| 03:35 PM | $28.31 | Up $0.00 | $28.32 | $28.31 | 1,400 |
| 03:34 PM | $28.31 | Up $0.00 | $28.31 | $28.31 | 1,800 |
| 03:33 PM | $28.31 | Up $0.00 | $28.31 | $28.31 | 200 |
| 03:32 PM | $28.31 | Up $0.01 | $28.32 | $28.28 | 10,200 |
| 03:31 PM | $28.30 | Down $0.00 | $28.31 | $28.30 | 1,400 |
| 03:30 PM | $28.31 | Down $0.00 | $28.31 | $28.31 | 200 |
| 03:29 PM | $28.31 | Up $0.01 | $28.31 | $28.31 | 1,200 |
| 03:28 PM | $28.30 | Down $ -0.01 | $28.30 | $28.30 | 700 |
| 03:27 PM | $28.31 | Up $0.00 | $28.31 | $28.31 | 700 |
| 03:26 PM | $28.31 | Up $0.01 | $28.31 | $28.30 | 1,500 |
| 03:25 PM | $28.30 | Up $0.01 | $28.30 | $28.29 | 1,600 |
| 03:24 PM | $28.29 | Down $ -0.01 | $28.29 | $28.29 | 500 |
| 03:23 PM | $28.30 | Up $0.01 | $28.30 | $28.29 | 900 |
| 03:22 PM | $28.29 | Up $0.00 | $28.29 | $28.29 | 200 |
| 03:21 PM | $28.29 | Up $0.00 | $28.29 | $28.29 | 100 |
| 03:20 PM | $28.29 | Down $0.00 | $28.29 | $28.29 | 1,300 |
| 03:19 PM | $28.29 | Down $ -0.03 | $28.32 | $28.28 | 13,400 |
| 03:18 PM | $28.32 | Up $0.03 | $28.32 | $28.29 | 12,500 |
| 03:17 PM | $28.29 | Down $ -0.01 | $28.30 | $28.29 | 600 |
| 03:16 PM | $28.30 | Up $0.01 | $28.30 | $28.30 | 200 |
| 03:15 PM | $28.29 | Up $0.01 | $28.29 | $28.28 | 4,400 |
| 03:14 PM | $28.28 | Up $0.00 | $28.28 | $28.28 | 4,100 |
| 03:13 PM | $28.28 | Up $0.01 | $28.28 | $28.28 | 2,600 |
| 03:11 PM | $28.28 | Up $0.00 | $28.28 | $28.28 | 400 |
| 03:11 PM | $28.28 | Up $0.00 | $28.28 | $28.28 | 0 |
| 03:10 PM | $28.27 | Up $0.00 | $28.27 | $28.27 | 3,600 |
| 03:09 PM | $28.27 | Down $0.00 | $28.28 | $28.27 | 1,800 |
| 03:08 PM | $28.27 | Up $0.00 | $28.27 | $28.26 | 1,800 |
| 03:07 PM | $28.27 | Up $0.00 | $28.27 | $28.27 | 1,700 |
| 03:06 PM | $28.27 | Up $0.00 | $28.27 | $28.27 | 1,500 |
| 03:05 PM | $28.27 | Up $0.01 | $28.27 | $28.27 | 600 |
| 03:04 PM | $28.26 | Up $0.01 | $28.26 | $28.26 | 600 |
| 03:03 PM | $28.26 | Down $ -0.01 | $28.27 | $28.26 | 7,200 |
| 03:02 PM | $28.27 | Up $0.00 | $28.27 | $28.26 | 400 |
| 03:01 PM | $28.27 | Down $0.00 | $28.27 | $28.27 | 1,000 |
| 03:00 PM | $28.27 | Up $0.01 | $28.27 | $28.26 | 4,800 |
| 02:59 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 3,700 |
| 02:58 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 500 |
| 02:57 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 2,100 |
| 02:56 PM | $28.26 | Up $0.00 | $28.26 | $28.25 | 5,200 |
| 02:55 PM | $28.26 | Up $0.02 | $28.26 | $28.25 | 1,500 |
| 02:54 PM | $28.24 | Down $ -0.01 | $28.24 | $28.24 | 6,700 |
| 02:53 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 300 |
| 02:52 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 100 |
| 02:51 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 200 |
| 02:50 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 200 |
| 02:49 PM | $28.25 | Down $ -0.01 | $28.25 | $28.25 | 2,900 |
| 02:48 PM | $28.26 | Down $0.00 | $28.26 | $28.26 | 2,800 |
| 02:47 PM | $28.27 | Up $0.00 | $28.27 | $28.26 | 700 |
| 02:46 PM | $28.26 | Up $0.00 | $28.27 | $28.26 | 5,200 |
| 02:45 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 700 |
| 02:44 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 500 |
| 02:43 PM | $28.26 | Up $0.01 | $28.26 | $28.25 | 2,300 |
| 02:41 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 700 |
| 02:41 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 02:40 PM | $28.25 | Down $ -0.02 | $28.26 | $28.25 | 500 |
| 02:39 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 2,000 |
| 02:38 PM | $28.26 | Up $0.01 | $28.26 | $28.26 | 600 |
| 02:37 PM | $28.26 | Up $0.00 | $28.26 | $28.25 | 5,000 |
| 02:36 PM | $28.25 | Up $0.00 | $28.25 | $28.24 | 800 |
| 02:35 PM | $28.25 | Down $ -0.01 | $28.26 | $28.25 | 1,200 |
| 02:34 PM | $28.26 | Up $0.01 | $28.26 | $28.26 | 1,700 |
| 02:33 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 400 |
| 02:32 PM | $28.25 | Up $0.00 | $28.26 | $28.25 | 1,700 |
| 02:31 PM | $28.25 | Up $0.01 | $28.25 | $28.24 | 3,200 |
| 02:30 PM | $28.24 | Up $0.00 | $28.24 | $28.24 | 1,300 |
| 02:29 PM | $28.24 | Up $0.00 | $28.24 | $28.24 | 200 |
| 02:28 PM | $28.23 | Down $ -0.02 | $28.25 | $28.23 | 2,100 |
| 02:27 PM | $28.25 | Up $0.01 | $28.25 | $28.24 | 1,500 |
| 02:26 PM | $28.24 | Up $0.00 | $28.24 | $28.24 | 500 |
| 02:25 PM | $28.24 | Down $ -0.01 | $28.25 | $28.24 | 1,600 |
| 02:24 PM | $28.25 | Up $0.01 | $28.25 | $28.24 | 1,300 |
| 02:21 PM | $28.24 | Up $0.01 | $28.24 | $28.24 | 4,500 |
| 02:21 PM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 02:21 PM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 02:20 PM | $28.23 | Down $0.00 | $28.23 | $28.23 | 100 |
| 02:19 PM | $28.24 | Down $ -0.02 | $28.25 | $28.24 | 1,500 |
| 02:18 PM | $28.25 | Down $0.00 | $28.25 | $28.25 | 200 |
| 02:17 PM | $28.26 | Up $0.00 | $28.26 | $28.25 | 1,700 |
| 02:16 PM | $28.26 | Down $ -0.01 | $28.26 | $28.26 | 100 |
| 02:15 PM | $28.26 | Up $0.00 | $28.27 | $28.26 | 900 |
| 02:14 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 1,400 |
| 02:13 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 800 |
| 02:12 PM | $28.26 | Up $0.01 | $28.27 | $28.26 | 5,200 |
| 02:11 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 200 |
| 02:10 PM | $28.25 | Up $0.00 | $28.25 | $28.24 | 1,900 |
| 02:09 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 2,000 |
| 02:08 PM | $28.25 | Up $0.02 | $28.25 | $28.24 | 2,500 |
| 02:07 PM | $28.23 | Down $0.00 | $28.23 | $28.23 | 200 |
| 02:06 PM | $28.24 | Up $0.02 | $28.24 | $28.22 | 2,700 |
| 02:05 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 600 |
| 02:04 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 2,100 |
| 02:03 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 3,700 |
| 02:02 PM | $28.22 | Up $0.02 | $28.22 | $28.21 | 2,400 |
| 02:01 PM | $28.20 | Down $ -0.01 | $28.20 | $28.20 | 100 |
| 02:00 PM | $28.21 | Up $0.02 | $28.21 | $28.20 | 6,000 |
| 01:58 PM | $28.20 | Up $0.02 | $28.20 | $28.18 | 2,900 |
| 01:58 PM | $28.20 | Up $0.00 | $28.20 | $28.18 | 0 |
| 01:57 PM | $28.18 | Down $0.00 | $28.19 | $28.18 | 700 |
| 01:56 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 800 |
| 01:55 PM | $28.19 | Up $0.00 | $28.20 | $28.19 | 9,200 |
| 01:54 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 6,500 |
| 01:53 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 1,600 |
| 01:52 PM | $28.20 | Up $0.00 | $28.20 | $28.19 | 700 |
| 01:51 PM | $28.20 | Up $0.00 | $28.20 | $28.19 | 8,600 |
| 01:50 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 1,200 |
| 01:49 PM | $28.20 | Up $0.01 | $28.20 | $28.19 | 4,300 |
| 01:48 PM | $28.19 | Down $ -0.01 | $28.21 | $28.19 | 500 |
| 01:47 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 800 |
| 01:46 PM | $28.20 | Up $0.00 | $28.21 | $28.19 | 5,300 |
| 01:45 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 1,600 |
| 01:44 PM | $28.20 | Down $ -0.01 | $28.21 | $28.20 | 500 |
| 01:43 PM | $28.21 | Up $0.01 | $28.21 | $28.20 | 2,000 |
| 01:42 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 1,400 |
| 01:41 PM | $28.20 | Up $0.01 | $28.20 | $28.20 | 200 |
| 01:40 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 2,400 |
| 01:39 PM | $28.20 | Down $ -0.02 | $28.22 | $28.20 | 2,500 |
| 01:38 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 2,200 |
| 01:37 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 700 |
| 01:36 PM | $28.22 | Up $0.01 | $28.23 | $28.21 | 1,300 |
| 01:35 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 300 |
| 01:34 PM | $28.21 | Up $0.01 | $28.21 | $28.20 | 2,100 |
| 01:33 PM | $28.20 | Down $ -0.01 | $28.21 | $28.20 | 1,900 |
| 01:32 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 2,300 |
| 01:31 PM | $28.21 | Up $0.01 | $28.21 | $28.21 | 400 |
| 01:30 PM | $28.21 | Down $ -0.01 | $28.21 | $28.20 | 200 |
| 01:29 PM | $28.21 | Up $0.02 | $28.21 | $28.20 | 700 |
| 01:28 PM | $28.20 | Down $ -0.02 | $28.20 | $28.20 | 100 |
| 01:27 PM | $28.21 | Up $0.01 | $28.21 | $28.21 | 300 |
| 01:25 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 700 |
| 01:25 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 01:24 PM | $28.20 | Up $0.00 | $28.20 | $28.19 | 5,000 |
| 01:23 PM | $28.20 | Up $0.00 | $28.21 | $28.20 | 1,000 |
| 01:21 PM | $28.20 | Up $0.01 | $28.20 | $28.19 | 2,500 |
| 01:21 PM | $28.20 | Up $0.00 | $28.20 | $28.19 | 0 |
| 01:20 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 500 |
| 01:19 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 300 |
| 01:18 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 300 |
| 01:17 PM | $28.20 | Down $0.00 | $28.20 | $28.20 | 100 |
| 01:16 PM | $28.20 | Down $ -0.01 | $28.21 | $28.20 | 3,300 |
| 01:15 PM | $28.21 | Down $ -0.01 | $28.22 | $28.21 | 3,400 |
| 01:14 PM | $28.22 | Down $ -0.01 | $28.23 | $28.22 | 2,000 |
| 01:13 PM | $28.23 | Down $ -0.01 | $28.24 | $28.23 | 1,200 |
| 01:12 PM | $28.24 | Up $0.02 | $28.25 | $28.23 | 3,700 |
| 01:11 PM | $28.22 | Down $ -0.02 | $28.23 | $28.21 | 700 |
| 01:10 PM | $28.24 | Down $ -0.01 | $28.25 | $28.24 | 400 |
| 01:09 PM | $28.25 | Down $ -0.01 | $28.25 | $28.25 | 1,000 |
| 01:07 PM | $28.26 | Down $ -0.01 | $28.26 | $28.26 | 100 |
| 01:07 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 0 |
| 01:06 PM | $28.27 | Up $0.00 | $28.27 | $28.27 | 1,600 |
| 01:05 PM | $28.27 | Down $ -0.04 | $28.30 | $28.27 | 500 |
| 01:04 PM | $28.31 | Up $0.01 | $28.31 | $28.29 | 1,900 |
| 01:03 PM | $28.30 | Up $0.01 | $28.30 | $28.28 | 11,500 |
| 01:02 PM | $28.29 | Up $0.01 | $28.30 | $28.28 | 5,100 |
| 01:01 PM | $28.28 | Up $0.00 | $28.28 | $28.27 | 3,000 |
| 01:00 PM | $28.28 | Up $0.02 | $28.28 | $28.27 | 2,200 |
| 12:59 PM | $28.26 | Down $ -0.01 | $28.27 | $28.26 | 2,900 |
| 12:58 PM | $28.27 | Up $0.02 | $28.27 | $28.26 | 3,900 |
| 12:57 PM | $28.26 | Up $0.00 | $28.26 | $28.26 | 2,000 |
| 12:56 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 2,300 |
| 12:55 PM | $28.25 | Up $0.02 | $28.25 | $28.24 | 3,300 |
| 12:53 PM | $28.24 | Up $0.00 | $28.24 | $28.24 | 500 |
| 12:53 PM | $28.24 | Up $0.00 | $28.24 | $28.24 | 0 |
| 12:52 PM | $28.24 | Down $0.00 | $28.25 | $28.24 | 700 |
| 12:51 PM | $28.24 | Up $0.01 | $28.24 | $28.24 | 300 |
| 12:50 PM | $28.23 | Up $0.01 | $28.25 | $28.23 | 5,500 |
| 12:49 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 800 |
| 12:48 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 1,200 |
| 12:47 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 1,000 |
| 12:45 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 4,200 |
| 12:45 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 12:43 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 1,600 |
| 12:43 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 0 |
| 12:42 PM | $28.22 | Up $0.01 | $28.22 | $28.22 | 100 |
| 12:41 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 1,000 |
| 12:40 PM | $28.21 | Up $0.00 | $28.22 | $28.21 | 6,900 |
| 12:39 PM | $28.21 | Down $0.00 | $28.21 | $28.21 | 1,000 |
| 12:38 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 800 |
| 12:37 PM | $28.21 | Down $ -0.02 | $28.22 | $28.21 | 700 |
| 12:36 PM | $28.23 | Up $0.02 | $28.23 | $28.22 | 2,800 |
| 12:35 PM | $28.21 | Up $0.01 | $28.21 | $28.20 | 700 |
| 12:34 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 1,000 |
| 12:33 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 5,100 |
| 12:32 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 200 |
| 12:31 PM | $28.20 | Up $0.02 | $28.20 | $28.18 | 3,300 |
| 12:29 PM | $28.18 | Up $0.00 | $28.18 | $28.17 | 300 |
| 12:29 PM | $28.18 | Up $0.00 | $28.18 | $28.17 | 0 |
| 12:28 PM | $28.18 | Down $ -0.01 | $28.19 | $28.18 | 400 |
| 12:27 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 600 |
| 12:26 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 500 |
| 12:25 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 1,000 |
| 12:24 PM | $28.19 | Up $0.03 | $28.19 | $28.17 | 9,100 |
| 12:23 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 1,500 |
| 12:22 PM | $28.16 | Up $0.01 | $28.16 | $28.16 | 400 |
| 12:21 PM | $28.15 | Down $ -0.01 | $28.15 | $28.15 | 700 |
| 12:19 PM | $28.16 | Down $ -0.01 | $28.17 | $28.16 | 2,000 |
| 12:19 PM | $28.16 | Up $0.00 | $28.17 | $28.16 | 0 |
| 12:18 PM | $28.17 | Down $ -0.01 | $28.20 | $28.17 | 2,100 |
| 12:17 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 1,100 |
| 12:16 PM | $28.19 | Down $ -0.01 | $28.20 | $28.19 | 1,200 |
| 12:15 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 100 |
| 12:14 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 200 |
| 12:13 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 100 |
| 12:12 PM | $28.19 | Up $0.00 | $28.20 | $28.19 | 200 |
| 12:11 PM | $28.19 | Up $0.01 | $28.19 | $28.18 | 1,200 |
| 12:10 PM | $28.18 | Down $ -0.01 | $28.19 | $28.18 | 1,900 |
| 12:09 PM | $28.19 | Up $0.01 | $28.19 | $28.19 | 100 |
| 12:08 PM | $28.18 | Up $0.02 | $28.18 | $28.17 | 3,400 |
| 12:07 PM | $28.16 | Down $ -0.02 | $28.18 | $28.16 | 2,500 |
| 12:06 PM | $28.18 | Up $0.00 | $28.19 | $28.18 | 900 |
| 12:05 PM | $28.18 | Up $0.02 | $28.19 | $28.17 | 6,300 |
| 12:04 PM | $28.17 | Up $0.00 | $28.17 | $28.16 | 1,300 |
| 12:03 PM | $28.16 | Down $ -0.01 | $28.16 | $28.16 | 100 |
| 12:02 PM | $28.17 | Up $0.02 | $28.17 | $28.16 | 900 |
| 12:01 PM | $28.15 | Up $0.01 | $28.15 | $28.13 | 2,300 |
| 12:00 PM | $28.14 | Down $0.00 | $28.14 | $28.14 | 800 |
| 11:59 AM | $28.14 | Up $0.00 | $28.14 | $28.14 | 200 |
| 11:58 AM | $28.14 | Up $0.01 | $28.14 | $28.13 | 900 |
| 11:57 AM | $28.13 | Up $0.00 | $28.14 | $28.13 | 1,200 |
| 11:56 AM | $28.13 | Up $0.01 | $28.13 | $28.13 | 500 |
| 11:55 AM | $28.12 | Up $0.02 | $28.12 | $28.10 | 3,000 |
| 11:54 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 300 |
| 11:53 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 100 |
| 11:52 AM | $28.10 | Down $0.00 | $28.10 | $28.10 | 900 |
| 11:50 AM | $28.11 | Down $0.00 | $28.11 | $28.11 | 100 |
| 11:50 AM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 11:49 AM | $28.11 | Up $0.01 | $28.11 | $28.10 | 600 |
| 11:48 AM | $28.10 | Up $0.02 | $28.10 | $28.09 | 1,700 |
| 11:47 AM | $28.09 | Down $ -0.02 | $28.09 | $28.09 | 700 |
| 11:45 AM | $28.10 | Up $0.01 | $28.10 | $28.09 | 1,900 |
| 11:45 AM | $28.10 | Up $0.00 | $28.10 | $28.09 | 0 |
| 11:44 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 3,500 |
| 11:43 AM | $28.09 | Up $0.00 | $28.09 | $28.08 | 500 |
| 11:42 AM | $28.09 | Down $ -0.01 | $28.11 | $28.09 | 6,200 |
| 11:41 AM | $28.10 | Up $0.01 | $28.10 | $28.10 | 1,000 |
| 11:40 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 4,000 |
| 11:39 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 2,300 |
| 11:38 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 600 |
| 11:36 AM | $28.09 | Down $ -0.01 | $28.11 | $28.09 | 7,200 |
| 11:36 AM | $28.09 | Up $0.00 | $28.11 | $28.09 | 0 |
| 11:35 AM | $28.10 | Down $ -0.01 | $28.11 | $28.10 | 1,700 |
| 11:34 AM | $28.11 | Down $ -0.01 | $28.12 | $28.11 | 600 |
| 11:33 AM | $28.12 | Up $0.00 | $28.13 | $28.12 | 600 |
| 11:32 AM | $28.12 | Down $ -0.02 | $28.13 | $28.12 | 4,100 |
| 11:31 AM | $28.14 | Down $ -0.01 | $28.15 | $28.14 | 900 |
| 11:30 AM | $28.15 | Down $ -0.01 | $28.15 | $28.15 | 4,000 |
| 11:29 AM | $28.16 | Down $ -0.02 | $28.20 | $28.16 | 12,300 |
| 11:28 AM | $28.18 | Up $0.01 | $28.18 | $28.17 | 3,000 |
| 11:27 AM | $28.17 | Up $0.00 | $28.19 | $28.17 | 9,700 |
| 11:26 AM | $28.17 | Up $0.01 | $28.17 | $28.17 | 2,800 |
| 11:25 AM | $28.16 | Up $0.01 | $28.16 | $28.16 | 2,300 |
| 11:24 AM | $28.15 | Down $ -0.01 | $28.16 | $28.15 | 200 |
| 11:23 AM | $28.16 | Down $0.00 | $28.17 | $28.16 | 2,300 |
| 11:22 AM | $28.16 | Up $0.00 | $28.16 | $28.15 | 2,300 |
| 11:21 AM | $28.16 | Up $0.02 | $28.16 | $28.14 | 4,200 |
| 11:20 AM | $28.14 | Up $0.03 | $28.14 | $28.12 | 3,100 |
| 11:19 AM | $28.11 | Up $0.02 | $28.11 | $28.10 | 3,900 |
| 11:18 AM | $28.09 | Up $0.01 | $28.09 | $28.08 | 1,300 |
| 11:17 AM | $28.08 | Up $0.01 | $28.08 | $28.08 | 1,500 |
| 11:16 AM | $28.07 | Up $0.00 | $28.08 | $28.07 | 1,000 |
| 11:15 AM | $28.07 | Up $0.01 | $28.07 | $28.07 | 2,800 |
| 11:14 AM | $28.06 | Down $ -0.02 | $28.07 | $28.06 | 600 |
| 11:13 AM | $28.08 | Up $0.00 | $28.09 | $28.08 | 2,500 |
| 11:12 AM | $28.08 | Down $ -0.02 | $28.08 | $28.08 | 400 |
| 11:11 AM | $28.10 | Down $ -0.01 | $28.10 | $28.10 | 1,000 |
| 11:10 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 1,300 |
| 11:09 AM | $28.10 | Down $ -0.01 | $28.11 | $28.10 | 600 |
| 11:08 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 2,600 |
| 11:07 AM | $28.12 | Up $0.04 | $28.12 | $28.08 | 15,300 |
| 11:06 AM | $28.07 | Down $ -0.01 | $28.08 | $28.07 | 2,300 |
| 11:05 AM | $28.08 | Up $0.00 | $28.08 | $28.08 | 1,300 |
| 11:04 AM | $28.08 | Up $0.00 | $28.08 | $28.07 | 1,000 |
| 11:03 AM | $28.08 | Down $ -0.01 | $28.09 | $28.08 | 4,200 |
| 11:02 AM | $28.09 | Up $0.00 | $28.09 | $28.08 | 4,800 |
| 11:01 AM | $28.09 | Up $0.02 | $28.10 | $28.08 | 4,000 |
| 11:00 AM | $28.07 | Down $ -0.01 | $28.07 | $28.07 | 200 |
| 10:59 AM | $28.08 | Up $0.01 | $28.08 | $28.07 | 1,600 |
| 10:58 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 700 |
| 10:57 AM | $28.07 | Up $0.00 | $28.07 | $28.06 | 1,200 |
| 10:56 AM | $28.07 | Up $0.01 | $28.07 | $28.05 | 3,700 |
| 10:55 AM | $28.06 | Up $0.01 | $28.06 | $28.05 | 2,500 |
| 10:54 AM | $28.05 | Down $ -0.02 | $28.07 | $28.05 | 2,300 |
| 10:53 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 100 |
| 10:52 AM | $28.07 | Up $0.00 | $28.07 | $28.06 | 700 |
| 10:51 AM | $28.07 | Up $0.01 | $28.07 | $28.06 | 1,100 |
| 10:50 AM | $28.06 | Up $0.01 | $28.06 | $28.05 | 4,900 |
| 10:49 AM | $28.05 | Up $0.00 | $28.05 | $28.04 | 4,700 |
| 10:48 AM | $28.05 | Down $ -0.01 | $28.06 | $28.05 | 600 |
| 10:47 AM | $28.06 | Down $ -0.01 | $28.07 | $28.06 | 1,700 |
| 10:46 AM | $28.07 | Down $ -0.01 | $28.08 | $28.07 | 900 |
| 10:45 AM | $28.08 | Up $0.03 | $28.08 | $28.06 | 1,100 |
| 10:44 AM | $28.05 | Up $0.00 | $28.06 | $28.05 | 1,100 |
| 10:43 AM | $28.05 | Up $0.01 | $28.05 | $28.03 | 1,700 |
| 10:42 AM | $28.04 | Up $0.00 | $28.06 | $28.04 | 3,100 |
| 10:41 AM | $28.04 | Down $ -0.02 | $28.05 | $28.03 | 1,400 |
| 10:40 AM | $28.06 | Up $0.02 | $28.06 | $28.05 | 1,900 |
| 10:39 AM | $28.04 | Down $ -0.02 | $28.04 | $28.04 | 500 |
| 10:38 AM | $28.06 | Up $0.00 | $28.06 | $28.05 | 5,200 |
| 10:37 AM | $28.06 | Up $0.00 | $28.08 | $28.06 | 5,200 |
| 10:36 AM | $28.05 | Down $ -0.02 | $28.06 | $28.05 | 6,800 |
| 10:35 AM | $28.07 | Down $ -0.02 | $28.10 | $28.07 | 7,400 |
| 10:34 AM | $28.09 | Down $0.00 | $28.09 | $28.08 | 5,100 |
| 10:33 AM | $28.09 | Up $0.02 | $28.09 | $28.07 | 1,200 |
| 10:32 AM | $28.07 | Up $0.04 | $28.07 | $28.05 | 6,400 |
| 10:31 AM | $28.04 | Up $0.02 | $28.04 | $28.02 | 2,600 |
| 10:30 AM | $28.01 | Down $ -0.01 | $28.02 | $28.00 | 12,400 |
| 10:29 AM | $28.02 | Up $0.00 | $28.02 | $28.02 | 4,400 |
| 10:28 AM | $28.02 | Up $0.01 | $28.02 | $28.01 | 5,600 |
| 10:27 AM | $28.01 | Up $0.01 | $28.01 | $28.01 | 1,200 |
| 10:26 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 800 |
| 10:25 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 1,700 |
| 10:24 AM | $28.00 | Down $0.00 | $28.01 | $28.00 | 2,300 |
| 10:23 AM | $28.01 | Up $0.02 | $28.01 | $27.98 | 6,200 |
| 10:22 AM | $27.99 | Up $0.01 | $27.99 | $27.97 | 3,600 |
| 10:21 AM | $27.98 | Up $0.00 | $27.98 | $27.98 | 400 |
| 10:20 AM | $27.98 | Down $0.00 | $27.98 | $27.97 | 1,000 |
| 10:19 AM | $27.98 | Up $0.00 | $27.98 | $27.98 | 600 |
| 10:18 AM | $27.98 | Up $0.00 | $28.00 | $27.98 | 1,300 |
| 10:17 AM | $27.98 | Up $0.02 | $27.98 | $27.97 | 8,700 |
| 10:16 AM | $27.96 | Down $ -0.01 | $27.97 | $27.95 | 2,200 |
| 10:15 AM | $27.97 | Down $ -0.01 | $27.98 | $27.97 | 700 |
| 10:14 AM | $27.98 | Up $0.00 | $27.98 | $27.97 | 1,300 |
| 10:13 AM | $27.98 | Down $ -0.01 | $28.00 | $27.98 | 2,900 |
| 10:12 AM | $27.99 | Up $0.00 | $28.00 | $27.99 | 300 |
| 10:11 AM | $27.99 | Up $0.00 | $27.99 | $27.97 | 2,400 |
| 10:10 AM | $27.99 | Down $ -0.02 | $28.01 | $27.99 | 2,500 |
| 10:09 AM | $28.01 | Up $0.01 | $28.01 | $28.00 | 1,100 |
| 10:08 AM | $28.00 | Down $ -0.03 | $28.02 | $27.98 | 4,500 |
| 10:07 AM | $28.03 | Down $ -0.04 | $28.06 | $28.01 | 2,600 |
| 10:06 AM | $28.07 | Up $0.00 | $28.08 | $28.07 | 3,900 |
| 10:05 AM | $28.07 | Down $ -0.02 | $28.09 | $28.07 | 3,600 |
| 10:04 AM | $28.09 | Up $0.03 | $28.10 | $28.06 | 3,000 |
| 10:03 AM | $28.06 | Up $0.01 | $28.08 | $28.06 | 2,800 |
| 10:02 AM | $28.05 | Up $0.00 | $28.05 | $28.03 | 3,300 |
| 10:01 AM | $28.05 | Up $0.01 | $28.05 | $28.04 | 2,300 |
| 10:00 AM | $28.04 | Up $0.04 | $28.04 | $28.00 | 5,300 |
| 09:59 AM | $28.00 | Down $0.00 | $28.02 | $28.00 | 8,300 |
| 09:58 AM | $28.01 | Down $ -0.05 | $28.04 | $28.00 | 8,400 |
| 09:57 AM | $28.05 | Up $0.01 | $28.05 | $28.04 | 900 |
| 09:56 AM | $28.04 | Up $0.00 | $28.05 | $28.02 | 5,300 |
| 09:55 AM | $28.04 | Down $ -0.02 | $28.06 | $28.03 | 9,200 |
| 09:54 AM | $28.06 | Down $0.00 | $28.06 | $28.04 | 1,000 |
| 09:53 AM | $28.06 | Down $ -0.01 | $28.07 | $28.06 | 1,400 |
| 09:52 AM | $28.07 | Up $0.02 | $28.07 | $28.05 | 1,600 |
| 09:51 AM | $28.05 | Up $0.01 | $28.05 | $28.02 | 4,000 |
| 09:50 AM | $28.04 | Up $0.04 | $28.04 | $28.01 | 1,900 |
| 09:49 AM | $28.01 | Down $ -0.01 | $28.02 | $28.01 | 1,200 |
| 09:48 AM | $28.01 | Down $ -0.01 | $28.01 | $28.00 | 1,800 |
| 09:47 AM | $28.02 | Down $ -0.05 | $28.05 | $28.01 | 4,300 |
| 09:46 AM | $28.07 | Up $0.04 | $28.07 | $28.04 | 1,000 |
| 09:45 AM | $28.03 | Up $0.01 | $28.04 | $28.01 | 6,200 |
| 09:44 AM | $28.02 | Up $0.02 | $28.03 | $28.00 | 4,200 |
| 09:43 AM | $28.00 | Up $0.04 | $28.00 | $27.95 | 6,500 |
| 09:42 AM | $27.96 | Up $0.00 | $27.97 | $27.93 | 2,100 |
| 09:41 AM | $27.96 | Down $ -0.03 | $27.97 | $27.96 | 1,800 |
| 09:40 AM | $27.99 | Up $0.05 | $28.00 | $27.93 | 8,300 |
| 09:39 AM | $27.94 | Up $0.03 | $27.94 | $27.89 | 10,700 |
| 09:38 AM | $27.91 | Down $ -0.05 | $27.97 | $27.91 | 3,100 |
| 09:37 AM | $27.96 | Down $ -0.02 | $27.99 | $27.94 | 5,500 |
| 09:36 AM | $27.98 | Down $ -0.01 | $27.99 | $27.98 | 2,100 |
| 09:35 AM | $27.99 | Up $0.02 | $27.99 | $27.92 | 10,700 |
| 09:34 AM | $27.97 | Down $ -0.03 | $27.99 | $27.96 | 5,000 |
| 09:33 AM | $28.00 | Up $0.07 | $28.00 | $27.96 | 1,600 |
| 09:32 AM | $27.93 | Down $ -0.04 | $27.99 | $27.93 | 8,500 |
| 09:31 AM | $27.97 | Up $0.02 | $27.98 | $27.91 | 8,100 |
| 09:30 AM | $27.95 | Down $ -0.08 | $28.09 | $27.94 | 46,600 |
| Previous close | $28.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $28.35 | $28.14 | $28.36 | $28.13 | 1,667,100 |
| 27-06-2025 | $28.03 | $28.11 | $28.11 | $27.93 | 2,176,500 |
| 26-06-2025 | $28.89 | $28.84 | $28.90 | $28.66 | 2,129,300 |
| 25-06-2025 | $28.63 | $28.86 | $28.99 | $28.63 | 2,562,800 |
| 24-06-2025 | $28.35 | $28.53 | $28.63 | $28.33 | 4,227,000 |
| 23-06-2025 | $29.08 | $29.36 | $29.38 | $29.07 | 2,985,900 |
| 20-06-2025 | $28.79 | $29.15 | $29.15 | $28.76 | 4,941,100 |
| 19-06-2025 | $28.77 | $28.73 | $28.80 | $28.63 | 568,000 |
| 18-06-2025 | $28.91 | $29.04 | $29.12 | $28.81 | 2,454,100 |
| 17-06-2025 | $29.14 | $29.04 | $29.20 | $28.99 | 2,605,700 |
| 16-06-2025 | $29.10 | $29.19 | $29.26 | $28.97 | 5,435,400 |
| 13-06-2025 | $29.32 | $29.17 | $29.35 | $29.01 | 2,591,900 |
| 12-06-2025 | $28.48 | $28.48 | $28.64 | $28.31 | 2,959,300 |
| 11-06-2025 | $27.67 | $27.53 | $27.69 | $27.39 | 1,747,600 |
| 10-06-2025 | $27.41 | $27.49 | $27.50 | $27.29 | 2,669,400 |
| 09-06-2025 | $27.79 | $27.71 | $27.86 | $27.64 | 6,097,400 |
| 06-06-2025 | $27.15 | $26.90 | $27.28 | $26.84 | 3,422,600 |
| 05-06-2025 | $27.35 | $27.28 | $27.55 | $27.23 | 1,835,200 |
| 04-06-2025 | $27.57 | $27.56 | $27.63 | $27.47 | 2,002,800 |
| 03-06-2025 | $27.57 | $27.54 | $27.68 | $27.47 | 3,068,400 |
| 02-06-2025 | $27.84 | $27.66 | $27.89 | $27.59 | 2,069,100 |
| 30-05-2025 | $26.32 | $26.13 | $26.35 | $25.94 | 8,187,400 |
| 29-05-2025 | $26.22 | $26.26 | $26.34 | $26.19 | 1,244,500 |
| 28-05-2025 | $26.32 | $26.04 | $26.34 | $26.04 | 3,324,900 |
| 27-05-2025 | $26.16 | $26.01 | $26.22 | $26.01 | 2,788,300 |
| 26-05-2025 | $26.09 | $26.08 | $26.17 | $26.02 | 1,401,900 |
| 23-05-2025 | $26.18 | $26.21 | $26.24 | $26.11 | 1,068,600 |
| 22-05-2025 | $25.89 | $25.90 | $26.08 | $25.87 | 1,625,400 |
| 21-05-2025 | $26.12 | $26.19 | $26.25 | $26.05 | 2,066,800 |
| 20-05-2025 | $26.00 | $25.89 | $26.02 | $25.85 | 1,341,800 |
Graphs are not available, please refer to the detailed table