Find a quote
BARRICK GOLD CORPORATION
26.06 Down -0.13 (-0.50 %)
Delayed : 2023/01/30 16:00:01
- Previous close $26.19
- Opening $26.13
- Price Bid $26.00
- Price Ask $26.00
- Size Bid 40
- Size Ask 3
- Today High $26.35
- Today Low $25.97
- 52 Weeks High $33.50
- 52 Weeks Low $17.88
- Volume 2,758,376
Fundamentals
- P/E Ratio : 18.38
- Earnings/Share : 3.02
- Dividends/Share : $0.20
- Current Div. Yield : 2.77
- Market Cap (M) : 46,147.71
- Shares Out (M) : 1,762.04
- Exchange : XTSE
- Ex Dividend Date : 2022/11/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.06 | Down $ -0.03 | $26.06 | $26.06 | 580,600 |
| 03:59 PM | $26.09 | Up $0.04 | $26.09 | $26.05 | 80,000 |
| 03:58 PM | $26.05 | Down $0.00 | $26.05 | $26.04 | 19,500 |
| 03:57 PM | $26.06 | Up $0.02 | $26.06 | $26.03 | 29,400 |
| 03:56 PM | $26.04 | Down $0.00 | $26.04 | $26.04 | 2,600 |
| 03:55 PM | $26.04 | Up $0.01 | $26.04 | $26.01 | 37,500 |
| 03:54 PM | $26.03 | Up $0.00 | $26.04 | $26.03 | 3,000 |
| 03:53 PM | $26.03 | Up $0.01 | $26.04 | $26.03 | 40,300 |
| 03:52 PM | $26.02 | Down $ -0.01 | $26.04 | $26.02 | 52,600 |
| 03:51 PM | $26.03 | Up $0.02 | $26.03 | $26.01 | 57,600 |
| 03:50 PM | $26.01 | Down $ -0.01 | $26.02 | $25.99 | 65,400 |
| 03:49 PM | $26.02 | Up $0.00 | $26.03 | $26.02 | 600 |
| 03:48 PM | $26.02 | Down $ -0.02 | $26.04 | $26.02 | 3,700 |
| 03:47 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 100 |
| 03:46 PM | $26.03 | Up $0.00 | $26.03 | $26.02 | 4,100 |
| 03:45 PM | $26.03 | Down $ -0.02 | $26.04 | $26.03 | 6,000 |
| 03:44 PM | $26.05 | Up $0.01 | $26.05 | $26.05 | 800 |
| 03:43 PM | $26.04 | Up $0.00 | $26.05 | $26.04 | 4,400 |
| 03:42 PM | $26.04 | Down $ -0.01 | $26.04 | $26.04 | 2,200 |
| 03:41 PM | $26.05 | Up $0.00 | $26.06 | $26.05 | 12,000 |
| 03:40 PM | $26.05 | Up $0.01 | $26.06 | $26.04 | 17,700 |
| 03:39 PM | $26.04 | Down $ -0.01 | $26.05 | $26.04 | 10,100 |
| 03:38 PM | $26.05 | Up $0.02 | $26.05 | $26.04 | 10,400 |
| 03:37 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 700 |
| 03:36 PM | $26.04 | Up $0.00 | $26.04 | $26.03 | 6,500 |
| 03:35 PM | $26.03 | Up $0.02 | $26.03 | $26.02 | 8,200 |
| 03:34 PM | $26.01 | Down $ -0.01 | $26.01 | $26.01 | 13,400 |
| 03:33 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 400 |
| 03:32 PM | $26.02 | Up $0.01 | $26.02 | $26.01 | 5,300 |
| 03:31 PM | $26.01 | Up $0.00 | $26.01 | $26.00 | 18,700 |
| 03:30 PM | $26.01 | Up $0.00 | $26.02 | $26.01 | 6,200 |
| 03:29 PM | $26.01 | Up $0.00 | $26.01 | $26.00 | 5,700 |
| 03:28 PM | $26.01 | Up $0.01 | $26.01 | $26.00 | 11,600 |
| 03:27 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 900 |
| 03:26 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 200 |
| 03:25 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 1,000 |
| 03:24 PM | $26.00 | Up $0.01 | $26.00 | $25.99 | 14,200 |
| 03:23 PM | $25.99 | Down $ -0.01 | $26.00 | $25.99 | 1,500 |
| 03:22 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 600 |
| 03:21 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 1,200 |
| 03:20 PM | $26.00 | Up $0.01 | $26.00 | $26.00 | 700 |
| 03:19 PM | $25.99 | Up $0.01 | $25.99 | $25.99 | 8,600 |
| 03:18 PM | $25.98 | Up $0.00 | $25.99 | $25.98 | 1,300 |
| 03:17 PM | $25.98 | Down $ -0.01 | $25.99 | $25.98 | 2,500 |
| 03:16 PM | $25.99 | Up $0.00 | $25.99 | $25.99 | 200 |
| 03:15 PM | $25.99 | Down $ -0.02 | $26.00 | $25.99 | 6,700 |
| 03:14 PM | $26.01 | Down $ -0.01 | $26.01 | $26.01 | 800 |
| 03:13 PM | $26.02 | Up $0.00 | $26.03 | $26.02 | 7,700 |
| 03:12 PM | $26.02 | Up $0.00 | $26.02 | $26.01 | 600 |
| 03:11 PM | $26.02 | Down $ -0.01 | $26.03 | $26.02 | 1,500 |
| 03:10 PM | $26.03 | Up $0.01 | $26.03 | $26.02 | 3,400 |
| 03:09 PM | $26.02 | Up $0.01 | $26.02 | $26.01 | 7,700 |
| 03:07 PM | $26.01 | Up $0.00 | $26.02 | $26.01 | 4,200 |
| 03:07 PM | $26.01 | Up $0.00 | $26.02 | $26.01 | 0 |
| 03:06 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 3,300 |
| 03:05 PM | $26.01 | Down $ -0.01 | $26.02 | $26.01 | 4,100 |
| 03:04 PM | $26.02 | Down $ -0.01 | $26.03 | $26.02 | 5,200 |
| 03:03 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 1,900 |
| 03:02 PM | $26.03 | Up $0.01 | $26.03 | $26.02 | 6,400 |
| 03:01 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 2,800 |
| 03:00 PM | $26.02 | Up $0.02 | $26.02 | $26.01 | 5,700 |
| 02:59 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 4,100 |
| 02:58 PM | $26.00 | Up $0.01 | $26.00 | $25.99 | 6,800 |
| 02:57 PM | $25.99 | Up $0.02 | $25.99 | $25.98 | 3,100 |
| 02:56 PM | $25.97 | Down $ -0.01 | $25.98 | $25.97 | 1,100 |
| 02:55 PM | $25.98 | Down $ -0.01 | $26.00 | $25.98 | 3,900 |
| 02:54 PM | $25.99 | Up $0.00 | $25.99 | $25.99 | 1,600 |
| 02:53 PM | $25.99 | Down $ -0.01 | $25.99 | $25.99 | 100 |
| 02:52 PM | $26.00 | Down $ -0.01 | $26.01 | $26.00 | 700 |
| 02:51 PM | $26.01 | Up $0.02 | $26.01 | $25.99 | 9,000 |
| 02:50 PM | $26.00 | Down $ -0.01 | $26.00 | $26.00 | 200 |
| 02:49 PM | $26.01 | Up $0.00 | $26.01 | $26.00 | 8,700 |
| 02:48 PM | $26.00 | Up $0.00 | $26.00 | $25.99 | 5,300 |
| 02:47 PM | $26.00 | Up $0.00 | $26.01 | $26.00 | 3,000 |
| 02:46 PM | $26.00 | Down $ -0.01 | $26.01 | $26.00 | 500 |
| 02:45 PM | $26.01 | Up $0.00 | $26.02 | $26.01 | 11,300 |
| 02:44 PM | $26.01 | Up $0.00 | $26.01 | $26.00 | 2,100 |
| 02:43 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 1,300 |
| 02:42 PM | $26.01 | Down $ -0.01 | $26.01 | $26.01 | 1,600 |
| 02:41 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 1,400 |
| 02:40 PM | $26.02 | Up $0.00 | $26.03 | $26.02 | 400 |
| 02:39 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 6,000 |
| 02:38 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 5,200 |
| 02:37 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 100 |
| 02:36 PM | $26.02 | Up $0.00 | $26.03 | $26.02 | 2,400 |
| 02:35 PM | $26.02 | Down $ -0.01 | $26.02 | $26.02 | 700 |
| 02:34 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 700 |
| 02:33 PM | $26.03 | Down $ -0.01 | $26.03 | $26.03 | 2,600 |
| 02:32 PM | $26.04 | Down $ -0.01 | $26.04 | $26.03 | 4,500 |
| 02:31 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 1,300 |
| 02:30 PM | $26.05 | Down $ -0.02 | $26.06 | $26.05 | 3,300 |
| 02:29 PM | $26.07 | Up $0.00 | $26.08 | $26.07 | 1,800 |
| 02:28 PM | $26.07 | Down $ -0.01 | $26.08 | $26.07 | 3,200 |
| 02:27 PM | $26.08 | Down $ -0.01 | $26.08 | $26.08 | 1,100 |
| 02:26 PM | $26.09 | Up $0.02 | $26.09 | $26.06 | 11,800 |
| 02:25 PM | $26.07 | Up $0.00 | $26.07 | $26.07 | 4,100 |
| 02:24 PM | $26.07 | Down $0.00 | $26.07 | $26.07 | 100 |
| 02:23 PM | $26.07 | Up $0.01 | $26.07 | $26.06 | 800 |
| 02:22 PM | $26.06 | Up $0.02 | $26.06 | $26.04 | 5,400 |
| 02:21 PM | $26.04 | Up $0.02 | $26.04 | $26.03 | 8,700 |
| 02:20 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 900 |
| 02:19 PM | $26.02 | Up $0.01 | $26.02 | $26.01 | 10,800 |
| 02:18 PM | $26.01 | Down $ -0.01 | $26.01 | $26.01 | 2,400 |
| 02:17 PM | $26.02 | Up $0.00 | $26.03 | $26.02 | 5,300 |
| 02:16 PM | $26.02 | Down $ -0.01 | $26.04 | $26.02 | 14,700 |
| 02:15 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 3,000 |
| 02:14 PM | $26.03 | Up $0.01 | $26.03 | $26.02 | 9,200 |
| 02:13 PM | $26.02 | Down $0.00 | $26.02 | $26.02 | 3,000 |
| 02:12 PM | $26.03 | Down $ -0.01 | $26.03 | $26.03 | 200 |
| 02:11 PM | $26.03 | Down $ -0.02 | $26.04 | $26.03 | 500 |
| 02:10 PM | $26.05 | Up $0.00 | $26.05 | $26.04 | 1,800 |
| 02:09 PM | $26.05 | Up $0.00 | $26.06 | $26.05 | 5,800 |
| 02:08 PM | $26.05 | Up $0.01 | $26.05 | $26.03 | 8,700 |
| 02:07 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 100 |
| 02:06 PM | $26.04 | Up $0.00 | $26.04 | $26.03 | 8,900 |
| 02:05 PM | $26.04 | Up $0.00 | $26.04 | $26.03 | 5,800 |
| 02:04 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 100 |
| 02:03 PM | $26.03 | Up $0.01 | $26.03 | $26.03 | 400 |
| 02:02 PM | $26.02 | Down $0.00 | $26.03 | $26.02 | 1,500 |
| 02:01 PM | $26.03 | Down $ -0.01 | $26.03 | $26.03 | 200 |
| 02:00 PM | $26.03 | Down $ -0.02 | $26.05 | $26.03 | 1,200 |
| 01:59 PM | $26.05 | Up $0.02 | $26.05 | $26.04 | 6,700 |
| 01:58 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 600 |
| 01:56 PM | $26.03 | Up $0.01 | $26.04 | $26.02 | 5,900 |
| 01:56 PM | $26.03 | Up $0.00 | $26.04 | $26.02 | 0 |
| 01:55 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 1,700 |
| 01:54 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 7,400 |
| 01:53 PM | $26.02 | Up $0.01 | $26.03 | $26.01 | 22,200 |
| 01:52 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 200 |
| 01:51 PM | $26.01 | Down $ -0.01 | $26.02 | $26.01 | 1,100 |
| 01:50 PM | $26.02 | Up $0.01 | $26.02 | $26.02 | 3,800 |
| 01:49 PM | $26.01 | Up $0.02 | $26.01 | $26.00 | 4,500 |
| 01:48 PM | $26.00 | Up $0.01 | $26.00 | $26.00 | 100 |
| 01:47 PM | $25.99 | Up $0.01 | $25.99 | $25.99 | 1,400 |
| 01:46 PM | $25.98 | Up $0.00 | $25.98 | $25.98 | 1,800 |
| 01:45 PM | $25.98 | Down $ -0.01 | $26.00 | $25.98 | 2,500 |
| 01:44 PM | $25.99 | Up $0.00 | $25.99 | $25.99 | 200 |
| 01:43 PM | $25.99 | Down $ -0.01 | $25.99 | $25.99 | 8,700 |
| 01:40 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 36,000 |
| 01:40 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 0 |
| 01:40 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 0 |
| 01:39 PM | $26.00 | Down $ -0.02 | $26.02 | $26.00 | 2,100 |
| 01:38 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 100 |
| 01:37 PM | $26.02 | Up $0.01 | $26.02 | $26.01 | 500 |
| 01:36 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 400 |
| 01:35 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 3,600 |
| 01:34 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 6,000 |
| 01:33 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 600 |
| 01:32 PM | $26.01 | Up $0.00 | $26.01 | $26.01 | 6,100 |
| 01:31 PM | $26.01 | Down $ -0.01 | $26.02 | $26.01 | 800 |
| 01:30 PM | $26.02 | Down $ -0.03 | $26.05 | $26.02 | 5,700 |
| 01:29 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 5,400 |
| 01:27 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 400 |
| 01:27 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 01:26 PM | $26.05 | Down $ -0.01 | $26.05 | $26.05 | 7,800 |
| 01:23 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 1,000 |
| 01:23 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 01:23 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 01:22 PM | $26.06 | Up $0.02 | $26.06 | $26.04 | 12,900 |
| 01:21 PM | $26.04 | Up $0.00 | $26.05 | $26.04 | 400 |
| 01:20 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 1,300 |
| 01:19 PM | $26.04 | Down $ -0.01 | $26.05 | $26.04 | 1,900 |
| 01:18 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 1,900 |
| 01:17 PM | $26.05 | Up $0.02 | $26.06 | $26.03 | 13,800 |
| 01:16 PM | $26.03 | Up $0.01 | $26.03 | $26.03 | 2,600 |
| 01:15 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 100 |
| 01:14 PM | $26.03 | Up $0.00 | $26.03 | $26.02 | 14,000 |
| 01:13 PM | $26.02 | Up $0.01 | $26.02 | $26.02 | 2,500 |
| 01:12 PM | $26.01 | Up $0.00 | $26.02 | $26.01 | 7,500 |
| 01:11 PM | $26.01 | Up $0.00 | $26.02 | $26.01 | 10,300 |
| 01:10 PM | $26.01 | Down $ -0.01 | $26.02 | $26.01 | 300 |
| 01:09 PM | $26.02 | Up $0.01 | $26.02 | $26.01 | 5,400 |
| 01:08 PM | $26.01 | Down $ -0.01 | $26.01 | $26.01 | 16,400 |
| 01:07 PM | $26.02 | Down $ -0.01 | $26.03 | $26.02 | 2,500 |
| 01:06 PM | $26.03 | Up $0.01 | $26.03 | $26.03 | 600 |
| 01:05 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 200 |
| 01:04 PM | $26.02 | Down $ -0.01 | $26.02 | $26.02 | 100 |
| 01:02 PM | $26.03 | Down $ -0.01 | $26.03 | $26.03 | 900 |
| 01:02 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 01:01 PM | $26.04 | Down $ -0.01 | $26.04 | $26.04 | 400 |
| 01:00 PM | $26.05 | Up $0.00 | $26.05 | $26.04 | 5,400 |
| 12:59 PM | $26.05 | Up $0.03 | $26.05 | $26.03 | 9,900 |
| 12:58 PM | $26.02 | Down $ -0.01 | $26.03 | $26.02 | 1,100 |
| 12:57 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 6,800 |
| 12:56 PM | $26.03 | Up $0.00 | $26.03 | $26.02 | 4,200 |
| 12:55 PM | $26.03 | Up $0.00 | $26.03 | $26.02 | 1,900 |
| 12:54 PM | $26.03 | Down $ -0.01 | $26.03 | $26.03 | 100 |
| 12:53 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 700 |
| 12:52 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 900 |
| 12:51 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 2,700 |
| 12:50 PM | $26.04 | Down $ -0.02 | $26.05 | $26.04 | 1,600 |
| 12:48 PM | $26.06 | Up $0.01 | $26.06 | $26.05 | 6,200 |
| 12:48 PM | $26.06 | Up $0.00 | $26.06 | $26.05 | 0 |
| 12:47 PM | $26.05 | Down $ -0.02 | $26.07 | $26.05 | 7,000 |
| 12:46 PM | $26.07 | Up $0.00 | $26.08 | $26.06 | 5,700 |
| 12:45 PM | $26.07 | Down $0.00 | $26.07 | $26.07 | 1,600 |
| 12:44 PM | $26.08 | Up $0.00 | $26.08 | $26.07 | 200 |
| 12:43 PM | $26.08 | Down $0.00 | $26.08 | $26.07 | 3,900 |
| 12:42 PM | $26.08 | Up $0.02 | $26.08 | $26.06 | 15,200 |
| 12:41 PM | $26.06 | Up $0.01 | $26.06 | $26.05 | 2,900 |
| 12:40 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 100 |
| 12:39 PM | $26.05 | Up $0.00 | $26.05 | $26.04 | 2,100 |
| 12:38 PM | $26.05 | Up $0.01 | $26.05 | $26.03 | 1,200 |
| 12:37 PM | $26.04 | Down $ -0.01 | $26.05 | $26.04 | 200 |
| 12:36 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 6,300 |
| 12:35 PM | $26.05 | Up $0.03 | $26.06 | $26.02 | 30,400 |
| 12:34 PM | $26.02 | Down $ -0.01 | $26.02 | $26.02 | 700 |
| 12:33 PM | $26.03 | Up $0.01 | $26.03 | $26.02 | 5,500 |
| 12:32 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 800 |
| 12:31 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 900 |
| 12:30 PM | $26.02 | Down $ -0.01 | $26.02 | $26.02 | 1,700 |
| 12:29 PM | $26.03 | Down $ -0.02 | $26.06 | $26.03 | 6,300 |
| 12:28 PM | $26.05 | Down $0.00 | $26.05 | $26.05 | 800 |
| 12:27 PM | $26.06 | Up $0.02 | $26.06 | $26.04 | 5,400 |
| 12:26 PM | $26.04 | Down $ -0.02 | $26.05 | $26.04 | 4,400 |
| 12:25 PM | $26.06 | Down $ -0.02 | $26.07 | $26.06 | 11,000 |
| 12:24 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 5,800 |
| 12:23 PM | $26.08 | Down $ -0.01 | $26.08 | $26.08 | 400 |
| 12:22 PM | $26.09 | Up $0.00 | $26.11 | $26.09 | 29,200 |
| 12:21 PM | $26.09 | Up $0.01 | $26.09 | $26.08 | 2,400 |
| 12:20 PM | $26.08 | Up $0.01 | $26.08 | $26.07 | 8,500 |
| 12:19 PM | $26.07 | Up $0.01 | $26.07 | $26.07 | 600 |
| 12:18 PM | $26.06 | Down $ -0.01 | $26.07 | $26.06 | 2,400 |
| 12:17 PM | $26.07 | Down $0.00 | $26.07 | $26.07 | 600 |
| 12:16 PM | $26.08 | Down $ -0.02 | $26.08 | $26.08 | 1,300 |
| 12:14 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 5,000 |
| 12:14 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 0 |
| 12:13 PM | $26.09 | Up $0.01 | $26.09 | $26.09 | 1,000 |
| 12:12 PM | $26.08 | Down $ -0.01 | $26.10 | $26.08 | 6,500 |
| 12:11 PM | $26.09 | Down $ -0.02 | $26.11 | $26.08 | 4,900 |
| 12:10 PM | $26.11 | Up $0.00 | $26.12 | $26.11 | 1,300 |
| 12:09 PM | $26.11 | Down $ -0.03 | $26.14 | $26.11 | 5,200 |
| 12:07 PM | $26.14 | Down $ -0.01 | $26.15 | $26.14 | 800 |
| 12:07 PM | $26.14 | Up $0.00 | $26.15 | $26.14 | 0 |
| 12:06 PM | $26.15 | Down $ -0.01 | $26.16 | $26.15 | 400 |
| 12:05 PM | $26.16 | Up $0.01 | $26.17 | $26.15 | 5,700 |
| 12:04 PM | $26.15 | Up $0.01 | $26.15 | $26.14 | 2,800 |
| 12:03 PM | $26.14 | Down $ -0.01 | $26.14 | $26.14 | 1,100 |
| 12:02 PM | $26.15 | Up $0.00 | $26.15 | $26.15 | 2,000 |
| 12:01 PM | $26.15 | Down $ -0.01 | $26.16 | $26.15 | 600 |
| 12:00 PM | $26.16 | Down $ -0.01 | $26.17 | $26.16 | 4,300 |
| 11:59 AM | $26.17 | Down $0.00 | $26.17 | $26.17 | 300 |
| 11:58 AM | $26.18 | Up $0.00 | $26.18 | $26.18 | 100 |
| 11:57 AM | $26.17 | Up $0.00 | $26.17 | $26.17 | 100 |
| 11:56 AM | $26.17 | Up $0.00 | $26.17 | $26.17 | 100 |
| 11:55 AM | $26.17 | Up $0.00 | $26.17 | $26.14 | 12,600 |
| 11:54 AM | $26.17 | Up $0.01 | $26.17 | $26.17 | 2,500 |
| 11:53 AM | $26.16 | Down $ -0.02 | $26.17 | $26.16 | 900 |
| 11:52 AM | $26.18 | Up $0.00 | $26.18 | $26.17 | 1,000 |
| 11:51 AM | $26.17 | Up $0.00 | $26.17 | $26.16 | 13,700 |
| 11:50 AM | $26.17 | Up $0.01 | $26.17 | $26.17 | 600 |
| 11:49 AM | $26.16 | Up $0.00 | $26.16 | $26.16 | 5,000 |
| 11:48 AM | $26.16 | Up $0.01 | $26.16 | $26.14 | 5,200 |
| 11:47 AM | $26.15 | Up $0.03 | $26.15 | $26.13 | 5,000 |
| 11:45 AM | $26.12 | Up $0.00 | $26.12 | $26.12 | 2,400 |
| 11:45 AM | $26.12 | Up $0.00 | $26.12 | $26.12 | 0 |
| 11:44 AM | $26.12 | Down $ -0.01 | $26.13 | $26.12 | 1,900 |
| 11:43 AM | $26.13 | Up $0.01 | $26.14 | $26.13 | 2,600 |
| 11:42 AM | $26.12 | Up $0.01 | $26.12 | $26.11 | 5,200 |
| 11:41 AM | $26.11 | Down $ -0.01 | $26.11 | $26.11 | 1,400 |
| 11:40 AM | $26.12 | Down $ -0.01 | $26.12 | $26.12 | 400 |
| 11:39 AM | $26.13 | Up $0.02 | $26.13 | $26.12 | 2,900 |
| 11:38 AM | $26.11 | Up $0.01 | $26.11 | $26.11 | 100 |
| 11:37 AM | $26.10 | Up $0.00 | $26.10 | $26.10 | 2,300 |
| 11:36 AM | $26.10 | Down $ -0.01 | $26.10 | $26.10 | 1,400 |
| 11:35 AM | $26.11 | Up $0.02 | $26.11 | $26.10 | 1,100 |
| 11:34 AM | $26.10 | Up $0.00 | $26.10 | $26.10 | 2,600 |
| 11:33 AM | $26.09 | Up $0.02 | $26.09 | $26.07 | 9,700 |
| 11:32 AM | $26.07 | Down $ -0.01 | $26.07 | $26.07 | 1,400 |
| 11:31 AM | $26.08 | Up $0.01 | $26.08 | $26.07 | 3,800 |
| 11:30 AM | $26.07 | Down $ -0.02 | $26.10 | $26.07 | 6,800 |
| 11:28 AM | $26.10 | Up $0.00 | $26.10 | $26.09 | 12,400 |
| 11:28 AM | $26.10 | Up $0.00 | $26.10 | $26.09 | 0 |
| 11:27 AM | $26.09 | Down $ -0.01 | $26.09 | $26.09 | 300 |
| 11:26 AM | $26.10 | Up $0.02 | $26.10 | $26.09 | 7,300 |
| 11:25 AM | $26.08 | Down $ -0.01 | $26.09 | $26.08 | 3,100 |
| 11:24 AM | $26.09 | Up $0.00 | $26.09 | $26.09 | 5,900 |
| 11:23 AM | $26.09 | Down $ -0.02 | $26.10 | $26.09 | 7,900 |
| 11:22 AM | $26.11 | Up $0.00 | $26.11 | $26.11 | 100 |
| 11:21 AM | $26.11 | Down $ -0.01 | $26.11 | $26.11 | 2,800 |
| 11:20 AM | $26.12 | Down $ -0.02 | $26.14 | $26.12 | 7,900 |
| 11:19 AM | $26.14 | Up $0.02 | $26.14 | $26.13 | 6,600 |
| 11:18 AM | $26.12 | Up $0.00 | $26.13 | $26.12 | 1,000 |
| 11:17 AM | $26.12 | Down $ -0.02 | $26.13 | $26.12 | 5,200 |
| 11:16 AM | $26.14 | Up $0.00 | $26.14 | $26.14 | 2,400 |
| 11:15 AM | $26.14 | Up $0.00 | $26.14 | $26.14 | 6,800 |
| 11:14 AM | $26.14 | Up $0.00 | $26.14 | $26.14 | 2,000 |
| 11:13 AM | $26.14 | Up $0.00 | $26.14 | $26.14 | 6,300 |
| 11:12 AM | $26.14 | Down $ -0.01 | $26.15 | $26.14 | 900 |
| 11:11 AM | $26.15 | Down $ -0.01 | $26.16 | $26.15 | 200 |
| 11:10 AM | $26.16 | Up $0.00 | $26.18 | $26.16 | 18,000 |
| 11:08 AM | $26.16 | Up $0.02 | $26.16 | $26.14 | 7,700 |
| 11:08 AM | $26.16 | Up $0.00 | $26.16 | $26.14 | 0 |
| 11:07 AM | $26.14 | Down $ -0.01 | $26.15 | $26.13 | 4,400 |
| 11:06 AM | $26.15 | Up $0.01 | $26.16 | $26.15 | 8,100 |
| 11:05 AM | $26.14 | Up $0.01 | $26.14 | $26.12 | 16,800 |
| 11:04 AM | $26.13 | Up $0.00 | $26.14 | $26.13 | 8,100 |
| 11:03 AM | $26.13 | Down $ -0.04 | $26.18 | $26.13 | 15,200 |
| 11:02 AM | $26.17 | Down $ -0.03 | $26.19 | $26.17 | 5,900 |
| 11:01 AM | $26.20 | Down $ -0.02 | $26.21 | $26.20 | 2,500 |
| 11:00 AM | $26.22 | Down $ -0.01 | $26.23 | $26.22 | 5,200 |
| 10:59 AM | $26.23 | Down $0.00 | $26.23 | $26.23 | 500 |
| 10:58 AM | $26.23 | Up $0.02 | $26.23 | $26.22 | 2,700 |
| 10:57 AM | $26.21 | Up $0.00 | $26.21 | $26.21 | 4,500 |
| 10:56 AM | $26.21 | Up $0.01 | $26.21 | $26.21 | 600 |
| 10:55 AM | $26.20 | Up $0.00 | $26.21 | $26.20 | 4,000 |
| 10:54 AM | $26.20 | Down $ -0.03 | $26.22 | $26.20 | 1,800 |
| 10:53 AM | $26.23 | Down $ -0.02 | $26.25 | $26.23 | 1,300 |
| 10:52 AM | $26.25 | Up $0.00 | $26.25 | $26.24 | 1,700 |
| 10:51 AM | $26.25 | Up $0.00 | $26.26 | $26.25 | 7,000 |
| 10:50 AM | $26.25 | Up $0.01 | $26.25 | $26.24 | 1,200 |
| 10:49 AM | $26.24 | Up $0.00 | $26.24 | $26.24 | 1,800 |
| 10:48 AM | $26.24 | Up $0.02 | $26.24 | $26.23 | 1,700 |
| 10:47 AM | $26.22 | Up $0.01 | $26.23 | $26.22 | 3,600 |
| 10:46 AM | $26.21 | Down $ -0.02 | $26.22 | $26.21 | 1,100 |
| 10:45 AM | $26.23 | Down $0.00 | $26.26 | $26.23 | 5,700 |
| 10:44 AM | $26.24 | Down $0.00 | $26.27 | $26.24 | 17,700 |
| 10:43 AM | $26.24 | Up $0.02 | $26.25 | $26.22 | 15,900 |
| 10:42 AM | $26.22 | Down $ -0.02 | $26.23 | $26.21 | 6,000 |
| 10:41 AM | $26.24 | Up $0.00 | $26.25 | $26.24 | 6,400 |
| 10:40 AM | $26.24 | Down $ -0.03 | $26.27 | $26.24 | 4,000 |
| 10:39 AM | $26.27 | Up $0.01 | $26.27 | $26.26 | 2,200 |
| 10:38 AM | $26.26 | Down $ -0.01 | $26.26 | $26.26 | 1,000 |
| 10:37 AM | $26.27 | Up $0.00 | $26.27 | $26.27 | 1,400 |
| 10:36 AM | $26.27 | Up $0.00 | $26.27 | $26.25 | 6,900 |
| 10:35 AM | $26.27 | Down $ -0.07 | $26.32 | $26.27 | 3,600 |
| 10:34 AM | $26.34 | Up $0.01 | $26.34 | $26.33 | 700 |
| 10:33 AM | $26.33 | Up $0.00 | $26.34 | $26.33 | 3,200 |
| 10:32 AM | $26.33 | Down $ -0.02 | $26.35 | $26.33 | 3,100 |
| 10:31 AM | $26.35 | Up $0.03 | $26.35 | $26.33 | 7,600 |
| 10:30 AM | $26.32 | Up $0.00 | $26.33 | $26.31 | 14,400 |
| 10:29 AM | $26.32 | Up $0.03 | $26.32 | $26.30 | 4,800 |
| 10:28 AM | $26.29 | Down $ -0.01 | $26.30 | $26.29 | 200 |
| 10:27 AM | $26.30 | Up $0.01 | $26.32 | $26.30 | 9,900 |
| 10:26 AM | $26.29 | Up $0.03 | $26.29 | $26.26 | 11,000 |
| 10:25 AM | $26.26 | Up $0.03 | $26.26 | $26.24 | 2,200 |
| 10:24 AM | $26.23 | Down $ -0.03 | $26.26 | $26.23 | 4,800 |
| 10:23 AM | $26.26 | Down $ -0.01 | $26.28 | $26.26 | 1,200 |
| 10:22 AM | $26.27 | Up $0.00 | $26.27 | $26.25 | 2,800 |
| 10:21 AM | $26.27 | Up $0.02 | $26.28 | $26.26 | 6,400 |
| 10:20 AM | $26.25 | Up $0.00 | $26.26 | $26.25 | 700 |
| 10:18 AM | $26.25 | Up $0.00 | $26.25 | $26.24 | 1,800 |
| 10:18 AM | $26.25 | Up $0.00 | $26.25 | $26.24 | 0 |
| 10:17 AM | $26.25 | Up $0.02 | $26.25 | $26.24 | 11,200 |
| 10:16 AM | $26.23 | Up $0.03 | $26.23 | $26.21 | 7,000 |
| 10:15 AM | $26.20 | Down $ -0.01 | $26.21 | $26.20 | 2,600 |
| 10:14 AM | $26.21 | Up $0.00 | $26.23 | $26.19 | 7,300 |
| 10:13 AM | $26.21 | Up $0.03 | $26.21 | $26.19 | 3,000 |
| 10:12 AM | $26.18 | Up $0.02 | $26.19 | $26.17 | 2,000 |
| 10:11 AM | $26.16 | Up $0.00 | $26.16 | $26.16 | 2,600 |
| 10:10 AM | $26.16 | Down $0.00 | $26.17 | $26.15 | 1,400 |
| 10:09 AM | $26.16 | Down $ -0.01 | $26.18 | $26.16 | 2,300 |
| 10:08 AM | $26.17 | Down $ -0.01 | $26.18 | $26.17 | 9,900 |
| 10:07 AM | $26.18 | Up $0.00 | $26.18 | $26.17 | 1,900 |
| 10:06 AM | $26.18 | Down $ -0.02 | $26.20 | $26.18 | 3,200 |
| 10:05 AM | $26.20 | Down $ -0.01 | $26.21 | $26.19 | 5,500 |
| 10:04 AM | $26.21 | Up $0.00 | $26.21 | $26.20 | 5,700 |
| 10:03 AM | $26.21 | Up $0.00 | $26.22 | $26.19 | 2,400 |
| 10:02 AM | $26.21 | Up $0.01 | $26.22 | $26.21 | 2,000 |
| 10:01 AM | $26.20 | Up $0.03 | $26.21 | $26.17 | 4,400 |
| 10:00 AM | $26.17 | Up $0.00 | $26.19 | $26.17 | 3,600 |
| 09:59 AM | $26.17 | Down $ -0.01 | $26.19 | $26.17 | 4,800 |
| 09:58 AM | $26.18 | Up $0.00 | $26.20 | $26.18 | 7,000 |
| 09:57 AM | $26.18 | Up $0.03 | $26.18 | $26.14 | 5,100 |
| 09:56 AM | $26.15 | Down $ -0.01 | $26.17 | $26.14 | 3,700 |
| 09:55 AM | $26.16 | Down $ -0.04 | $26.18 | $26.16 | 4,200 |
| 09:54 AM | $26.20 | Up $0.00 | $26.20 | $26.19 | 2,000 |
| 09:53 AM | $26.20 | Up $0.00 | $26.22 | $26.20 | 2,800 |
| 09:52 AM | $26.20 | Down $ -0.02 | $26.20 | $26.20 | 200 |
| 09:51 AM | $26.22 | Up $0.03 | $26.22 | $26.16 | 3,900 |
| 09:50 AM | $26.19 | Down $ -0.01 | $26.21 | $26.18 | 3,200 |
| 09:49 AM | $26.20 | Down $ -0.01 | $26.22 | $26.20 | 900 |
| 09:48 AM | $26.21 | Up $0.04 | $26.21 | $26.17 | 6,600 |
| 09:47 AM | $26.17 | Up $0.02 | $26.17 | $26.15 | 7,400 |
| 09:46 AM | $26.15 | Up $0.00 | $26.17 | $26.14 | 6,800 |
| 09:45 AM | $26.15 | Up $0.04 | $26.16 | $26.12 | 6,200 |
| 09:44 AM | $26.11 | Up $0.00 | $26.12 | $26.11 | 1,100 |
| 09:43 AM | $26.11 | Down $ -0.04 | $26.13 | $26.10 | 1,900 |
| 09:42 AM | $26.15 | Up $0.02 | $26.15 | $26.12 | 900 |
| 09:41 AM | $26.13 | Up $0.04 | $26.13 | $26.11 | 3,600 |
| 09:40 AM | $26.09 | Up $0.00 | $26.13 | $26.09 | 15,800 |
| 09:39 AM | $26.09 | Up $0.00 | $26.09 | $26.07 | 3,400 |
| 09:38 AM | $26.09 | Up $0.01 | $26.10 | $26.04 | 23,900 |
| 09:37 AM | $26.08 | Up $0.01 | $26.10 | $26.05 | 7,100 |
| 09:36 AM | $26.07 | Down $ -0.06 | $26.12 | $26.05 | 6,100 |
| 09:35 AM | $26.13 | Up $0.02 | $26.16 | $26.09 | 18,900 |
| 09:34 AM | $26.11 | Down $ -0.08 | $26.19 | $26.08 | 39,100 |
| 09:33 AM | $26.19 | Down $ -0.02 | $26.23 | $26.17 | 19,600 |
| 09:32 AM | $26.21 | Up $0.10 | $26.22 | $26.09 | 54,400 |
| 09:31 AM | $26.11 | Down $ -0.05 | $26.17 | $26.11 | 5,100 |
| 09:30 AM | $26.16 | Down $ -0.03 | $26.18 | $26.13 | 47,100 |
| Previous close | $26.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2023 | $26.06 | $26.17 | $26.17 | $25.97 | 1,916,600 |
| 27/01/2023 | $26.19 | $26.00 | $26.28 | $26.00 | 10,105,500 |
| 26/01/2023 | $26.21 | $26.03 | $26.25 | $25.92 | 9,903,500 |
| 25/01/2023 | $26.48 | $26.21 | $26.54 | $26.20 | 2,002,600 |
| 24/01/2023 | $25.95 | $25.62 | $25.98 | $25.53 | 2,928,200 |
| 23/01/2023 | $25.69 | $25.29 | $25.77 | $25.29 | 4,038,300 |
| 20/01/2023 | $25.35 | $25.06 | $25.39 | $25.03 | 2,300,800 |
| 19/01/2023 | $25.22 | $25.34 | $25.38 | $25.06 | 2,090,600 |
| 18/01/2023 | $24.85 | $25.03 | $25.07 | $24.81 | 2,865,800 |
| 17/01/2023 | $25.12 | $25.32 | $25.34 | $25.02 | 1,982,500 |
| 16/01/2023 | $26.10 | $26.23 | $26.28 | $26.10 | 406,600 |
| 13/01/2023 | $26.30 | $26.33 | $26.57 | $26.19 | 2,633,900 |
| 12/01/2023 | $25.99 | $26.03 | $26.14 | $25.90 | 5,884,100 |
| 11/01/2023 | $25.80 | $25.68 | $25.85 | $25.65 | 1,923,500 |
| 10/01/2023 | $26.06 | $25.61 | $26.11 | $25.50 | 2,491,700 |
| 09/01/2023 | $25.41 | $25.87 | $25.88 | $25.37 | 4,174,500 |
| 06/01/2023 | $25.62 | $25.76 | $25.78 | $25.47 | 2,973,800 |
| 05/01/2023 | $25.50 | $24.97 | $25.56 | $24.93 | 2,188,300 |
| 04/01/2023 | $25.45 | $25.45 | $25.71 | $25.36 | 3,290,500 |
| 03/01/2023 | $24.37 | $24.17 | $24.43 | $24.04 | 3,161,700 |
| 30/12/2022 | $23.21 | $23.08 | $23.25 | $23.08 | 1,415,200 |
| 29/12/2022 | $23.34 | $23.46 | $23.53 | $23.32 | 5,988,000 |
| 28/12/2022 | $23.42 | $23.38 | $23.51 | $23.30 | 7,781,900 |
| 23/12/2022 | $23.61 | $23.72 | $23.73 | $23.51 | 4,640,700 |
| 22/12/2022 | $23.58 | $23.48 | $23.61 | $23.21 | 4,096,700 |
| 21/12/2022 | $23.79 | $23.94 | $24.06 | $23.74 | 4,989,100 |
| 20/12/2022 | $23.52 | $23.46 | $23.71 | $23.33 | 9,386,300 |
| 19/12/2022 | $22.58 | $22.57 | $22.70 | $22.50 | 13,625,000 |
| 16/12/2022 | $23.14 | $22.97 | $23.34 | $22.89 | 14,217,100 |
| 15/12/2022 | $22.76 | $23.04 | $23.17 | $22.74 | 10,876,900 |
Graphs are not available, please refer to the detailed table