Find a quote
BARRICK MINING CORPORATION
48.89 Up 2.45 (5.01 %)
Delayed : 2025/11/10 17:40:00
- Previous close $46.44
- Opening $48.62
- Today High $49.98
- Today Low $47.82
- Price Bid $48.77
- Price Ask $48.77
- 52 Weeks High $51.09
- 52 Weeks Low $21.73
- Size Bid 3
- Size Ask 1
- Volume 11,008,740
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.89 | Up $0.03 | $48.89 | $48.89 | 6,480,400 |
| 03:59 PM | $48.86 | Down $ -0.10 | $48.98 | $48.80 | 108,600 |
| 03:58 PM | $48.96 | Down $ -0.03 | $49.02 | $48.95 | 45,800 |
| 03:57 PM | $48.99 | Down $ -0.01 | $49.02 | $48.99 | 34,400 |
| 03:56 PM | $49.00 | Up $0.02 | $49.02 | $48.99 | 35,700 |
| 03:55 PM | $48.99 | Down $ -0.04 | $49.02 | $48.92 | 50,300 |
| 03:54 PM | $49.02 | Down $ -0.05 | $49.12 | $49.02 | 36,900 |
| 03:53 PM | $49.07 | Up $0.01 | $49.09 | $49.05 | 20,100 |
| 03:52 PM | $49.06 | Up $0.02 | $49.06 | $49.02 | 27,300 |
| 03:51 PM | $49.05 | Down $ -0.09 | $49.13 | $49.03 | 33,700 |
| 03:50 PM | $49.14 | Up $0.11 | $49.15 | $49.03 | 48,800 |
| 03:49 PM | $49.02 | Down $ -0.11 | $49.13 | $49.01 | 27,500 |
| 03:48 PM | $49.13 | Down $ -0.05 | $49.18 | $49.12 | 18,400 |
| 03:47 PM | $49.18 | Up $0.00 | $49.19 | $49.16 | 13,000 |
| 03:46 PM | $49.18 | Down $ -0.02 | $49.22 | $49.18 | 10,400 |
| 03:45 PM | $49.21 | Up $0.00 | $49.22 | $49.20 | 13,900 |
| 03:44 PM | $49.20 | Down $ -0.01 | $49.21 | $49.18 | 9,000 |
| 03:43 PM | $49.21 | Down $ -0.02 | $49.23 | $49.18 | 8,600 |
| 03:42 PM | $49.23 | Up $0.02 | $49.24 | $49.22 | 15,000 |
| 03:41 PM | $49.21 | Up $0.00 | $49.22 | $49.20 | 9,400 |
| 03:40 PM | $49.21 | Up $0.00 | $49.24 | $49.21 | 15,700 |
| 03:39 PM | $49.21 | Up $0.01 | $49.24 | $49.21 | 13,300 |
| 03:38 PM | $49.21 | Up $0.02 | $49.23 | $49.19 | 16,300 |
| 03:37 PM | $49.19 | Up $0.03 | $49.19 | $49.17 | 3,300 |
| 03:36 PM | $49.16 | Down $ -0.04 | $49.20 | $49.15 | 8,100 |
| 03:35 PM | $49.20 | Up $0.01 | $49.21 | $49.18 | 5,500 |
| 03:34 PM | $49.19 | Up $0.00 | $49.23 | $49.19 | 10,100 |
| 03:33 PM | $49.19 | Down $ -0.03 | $49.22 | $49.18 | 17,900 |
| 03:32 PM | $49.22 | Up $0.05 | $49.23 | $49.15 | 15,400 |
| 03:31 PM | $49.17 | Down $ -0.05 | $49.22 | $49.14 | 10,000 |
| 03:30 PM | $49.22 | Up $0.00 | $49.23 | $49.19 | 18,000 |
| 03:29 PM | $49.22 | Up $0.02 | $49.22 | $49.19 | 7,300 |
| 03:28 PM | $49.20 | Up $0.02 | $49.21 | $49.18 | 12,800 |
| 03:27 PM | $49.18 | Down $ -0.01 | $49.19 | $49.17 | 5,000 |
| 03:26 PM | $49.19 | Up $0.01 | $49.20 | $49.18 | 4,500 |
| 03:25 PM | $49.18 | Up $0.00 | $49.20 | $49.17 | 7,900 |
| 03:24 PM | $49.18 | Up $0.05 | $49.18 | $49.12 | 5,200 |
| 03:23 PM | $49.13 | Up $0.07 | $49.13 | $49.06 | 6,200 |
| 03:22 PM | $49.06 | Up $0.01 | $49.07 | $49.03 | 8,200 |
| 03:21 PM | $49.05 | Up $0.02 | $49.05 | $49.01 | 8,000 |
| 03:20 PM | $49.03 | Down $ -0.02 | $49.07 | $49.03 | 5,300 |
| 03:19 PM | $49.05 | Up $0.05 | $49.06 | $48.99 | 8,100 |
| 03:18 PM | $49.00 | Up $0.08 | $49.00 | $48.93 | 7,100 |
| 03:17 PM | $48.92 | Down $0.00 | $48.99 | $48.92 | 12,400 |
| 03:16 PM | $48.93 | Down $ -0.14 | $49.06 | $48.92 | 15,100 |
| 03:15 PM | $49.06 | Down $ -0.12 | $49.19 | $49.06 | 14,100 |
| 03:14 PM | $49.18 | Up $0.01 | $49.18 | $49.14 | 5,600 |
| 03:13 PM | $49.17 | Up $0.04 | $49.18 | $49.12 | 9,700 |
| 03:12 PM | $49.13 | Up $0.02 | $49.13 | $49.10 | 4,000 |
| 03:11 PM | $49.11 | Down $ -0.05 | $49.15 | $49.10 | 14,800 |
| 03:10 PM | $49.16 | Up $0.02 | $49.17 | $49.12 | 16,800 |
| 03:09 PM | $49.14 | Up $0.05 | $49.14 | $49.08 | 8,600 |
| 03:08 PM | $49.09 | Down $ -0.02 | $49.12 | $49.08 | 6,700 |
| 03:07 PM | $49.12 | Down $ -0.06 | $49.18 | $49.12 | 3,800 |
| 03:06 PM | $49.18 | Up $0.01 | $49.18 | $49.16 | 7,300 |
| 03:05 PM | $49.18 | Up $0.02 | $49.18 | $49.13 | 7,800 |
| 03:04 PM | $49.15 | Up $0.01 | $49.15 | $49.15 | 7,300 |
| 03:03 PM | $49.14 | Down $ -0.03 | $49.18 | $49.13 | 4,200 |
| 03:02 PM | $49.18 | Down $ -0.02 | $49.18 | $49.17 | 2,500 |
| 03:01 PM | $49.19 | Up $0.00 | $49.22 | $49.19 | 6,400 |
| 03:00 PM | $49.19 | Up $0.01 | $49.19 | $49.14 | 7,900 |
| 02:59 PM | $49.18 | Down $ -0.01 | $49.19 | $49.16 | 5,200 |
| 02:58 PM | $49.19 | Up $0.00 | $49.19 | $49.18 | 4,300 |
| 02:57 PM | $49.19 | Down $ -0.05 | $49.24 | $49.17 | 7,100 |
| 02:56 PM | $49.24 | Down $ -0.03 | $49.30 | $49.17 | 15,400 |
| 02:55 PM | $49.27 | Up $0.13 | $49.27 | $49.14 | 10,700 |
| 02:54 PM | $49.14 | Down $ -0.02 | $49.16 | $49.11 | 9,300 |
| 02:53 PM | $49.16 | Down $ -0.06 | $49.25 | $49.14 | 15,800 |
| 02:52 PM | $49.22 | Down $ -0.01 | $49.23 | $49.20 | 7,700 |
| 02:51 PM | $49.23 | Up $0.00 | $49.25 | $49.23 | 5,800 |
| 02:50 PM | $49.23 | Up $0.02 | $49.26 | $49.20 | 14,800 |
| 02:49 PM | $49.21 | Down $ -0.07 | $49.28 | $49.19 | 18,400 |
| 02:48 PM | $49.28 | Down $ -0.01 | $49.28 | $49.27 | 3,000 |
| 02:47 PM | $49.29 | Up $0.01 | $49.30 | $49.29 | 7,900 |
| 02:46 PM | $49.29 | Up $0.03 | $49.29 | $49.26 | 5,000 |
| 02:45 PM | $49.25 | Down $ -0.03 | $49.29 | $49.25 | 8,600 |
| 02:44 PM | $49.28 | Up $0.01 | $49.30 | $49.26 | 5,500 |
| 02:43 PM | $49.27 | Down $ -0.03 | $49.31 | $49.25 | 14,500 |
| 02:42 PM | $49.31 | Down $ -0.02 | $49.33 | $49.29 | 7,900 |
| 02:41 PM | $49.33 | Up $0.05 | $49.33 | $49.28 | 6,200 |
| 02:40 PM | $49.29 | Up $0.04 | $49.29 | $49.25 | 5,000 |
| 02:39 PM | $49.24 | Down $ -0.01 | $49.27 | $49.24 | 4,600 |
| 02:38 PM | $49.25 | Down $ -0.03 | $49.29 | $49.23 | 11,600 |
| 02:37 PM | $49.29 | Up $0.06 | $49.30 | $49.23 | 11,800 |
| 02:36 PM | $49.23 | Down $ -0.05 | $49.27 | $49.21 | 10,300 |
| 02:35 PM | $49.27 | Up $0.00 | $49.29 | $49.27 | 1,300 |
| 02:34 PM | $49.27 | Down $ -0.04 | $49.32 | $49.27 | 2,900 |
| 02:33 PM | $49.31 | Up $0.00 | $49.31 | $49.29 | 3,900 |
| 02:32 PM | $49.31 | Up $0.00 | $49.32 | $49.31 | 2,200 |
| 02:31 PM | $49.31 | Up $0.00 | $49.32 | $49.30 | 4,100 |
| 02:30 PM | $49.31 | Down $ -0.03 | $49.36 | $49.31 | 3,400 |
| 02:29 PM | $49.34 | Down $ -0.01 | $49.35 | $49.34 | 2,300 |
| 02:28 PM | $49.35 | Up $0.01 | $49.35 | $49.34 | 3,300 |
| 02:27 PM | $49.34 | Up $0.03 | $49.36 | $49.31 | 4,600 |
| 02:26 PM | $49.31 | Up $0.01 | $49.31 | $49.30 | 1,700 |
| 02:25 PM | $49.30 | Up $0.02 | $49.33 | $49.29 | 5,800 |
| 02:24 PM | $49.29 | Down $ -0.04 | $49.32 | $49.28 | 3,500 |
| 02:23 PM | $49.32 | Up $0.02 | $49.32 | $49.28 | 3,300 |
| 02:22 PM | $49.30 | Up $0.00 | $49.30 | $49.27 | 10,000 |
| 02:21 PM | $49.30 | Up $0.01 | $49.32 | $49.27 | 7,000 |
| 02:20 PM | $49.29 | Up $0.04 | $49.30 | $49.25 | 5,500 |
| 02:19 PM | $49.25 | Down $ -0.02 | $49.30 | $49.25 | 15,700 |
| 02:18 PM | $49.27 | Up $0.02 | $49.29 | $49.25 | 6,500 |
| 02:17 PM | $49.25 | Up $0.04 | $49.25 | $49.19 | 7,900 |
| 02:16 PM | $49.21 | Down $ -0.09 | $49.29 | $49.20 | 12,600 |
| 02:15 PM | $49.30 | Down $ -0.01 | $49.32 | $49.29 | 16,700 |
| 02:14 PM | $49.31 | Down $ -0.01 | $49.32 | $49.29 | 22,000 |
| 02:13 PM | $49.32 | Up $0.01 | $49.33 | $49.30 | 3,700 |
| 02:12 PM | $49.31 | Down $ -0.04 | $49.34 | $49.30 | 1,900 |
| 02:11 PM | $49.35 | Up $0.04 | $49.35 | $49.30 | 2,700 |
| 02:10 PM | $49.31 | Up $0.01 | $49.33 | $49.29 | 7,200 |
| 02:09 PM | $49.30 | Up $0.06 | $49.31 | $49.25 | 8,200 |
| 02:08 PM | $49.24 | Down $ -0.11 | $49.33 | $49.24 | 6,700 |
| 02:07 PM | $49.35 | Up $0.02 | $49.35 | $49.29 | 10,000 |
| 02:06 PM | $49.33 | Up $0.04 | $49.34 | $49.29 | 14,100 |
| 02:05 PM | $49.29 | Up $0.03 | $49.34 | $49.27 | 9,200 |
| 02:04 PM | $49.26 | Down $ -0.04 | $49.28 | $49.22 | 5,700 |
| 02:03 PM | $49.30 | Up $0.13 | $49.30 | $49.18 | 5,000 |
| 02:02 PM | $49.17 | Down $ -0.18 | $49.36 | $49.14 | 8,100 |
| 02:01 PM | $49.35 | Down $ -0.03 | $49.39 | $49.34 | 5,900 |
| 02:00 PM | $49.38 | Down $ -0.03 | $49.43 | $49.37 | 2,800 |
| 01:59 PM | $49.41 | Down $ -0.02 | $49.49 | $49.41 | 7,600 |
| 01:58 PM | $49.43 | Down $ -0.02 | $49.48 | $49.43 | 3,900 |
| 01:57 PM | $49.45 | Up $0.01 | $49.47 | $49.43 | 5,700 |
| 01:56 PM | $49.44 | Up $0.06 | $49.44 | $49.39 | 3,700 |
| 01:55 PM | $49.38 | Up $0.00 | $49.38 | $49.36 | 1,400 |
| 01:54 PM | $49.38 | Down $ -0.01 | $49.39 | $49.36 | 7,300 |
| 01:53 PM | $49.39 | Down $ -0.07 | $49.46 | $49.39 | 2,700 |
| 01:52 PM | $49.46 | Up $0.01 | $49.46 | $49.43 | 5,500 |
| 01:51 PM | $49.45 | Up $0.10 | $49.46 | $49.33 | 17,500 |
| 01:50 PM | $49.35 | Up $0.12 | $49.36 | $49.24 | 12,400 |
| 01:49 PM | $49.23 | Down $ -0.10 | $49.33 | $49.21 | 10,100 |
| 01:48 PM | $49.33 | Up $0.04 | $49.34 | $49.29 | 8,500 |
| 01:47 PM | $49.29 | Down $ -0.07 | $49.39 | $49.26 | 28,200 |
| 01:46 PM | $49.36 | Up $0.03 | $49.38 | $49.33 | 8,000 |
| 01:45 PM | $49.33 | Up $0.02 | $49.33 | $49.30 | 3,200 |
| 01:44 PM | $49.31 | Up $0.04 | $49.32 | $49.24 | 12,400 |
| 01:43 PM | $49.27 | Up $0.13 | $49.28 | $49.13 | 15,000 |
| 01:42 PM | $49.14 | Up $0.04 | $49.14 | $49.11 | 2,500 |
| 01:41 PM | $49.10 | Up $0.02 | $49.14 | $49.07 | 4,600 |
| 01:40 PM | $49.08 | Up $0.05 | $49.13 | $49.03 | 16,300 |
| 01:39 PM | $49.03 | Down $ -0.01 | $49.05 | $49.03 | 5,500 |
| 01:38 PM | $49.04 | Up $0.01 | $49.05 | $49.01 | 2,900 |
| 01:37 PM | $49.03 | Down $ -0.05 | $49.09 | $49.01 | 7,600 |
| 01:36 PM | $49.08 | Up $0.01 | $49.09 | $49.04 | 5,900 |
| 01:35 PM | $49.07 | Up $0.01 | $49.07 | $49.05 | 5,000 |
| 01:34 PM | $49.06 | Up $0.01 | $49.08 | $49.05 | 2,800 |
| 01:33 PM | $49.05 | Down $ -0.02 | $49.09 | $49.04 | 4,000 |
| 01:32 PM | $49.07 | Up $0.10 | $49.08 | $48.98 | 13,800 |
| 01:31 PM | $48.97 | Down $ -0.02 | $48.98 | $48.96 | 5,200 |
| 01:30 PM | $48.99 | Up $0.01 | $49.00 | $48.96 | 3,200 |
| 01:29 PM | $48.98 | Up $0.00 | $49.01 | $48.98 | 10,400 |
| 01:28 PM | $48.98 | Down $ -0.02 | $48.98 | $48.95 | 3,600 |
| 01:27 PM | $48.99 | Up $0.03 | $48.99 | $48.96 | 3,200 |
| 01:26 PM | $48.96 | Down $ -0.01 | $48.99 | $48.96 | 2,100 |
| 01:25 PM | $48.97 | Up $0.01 | $49.02 | $48.96 | 14,100 |
| 01:24 PM | $48.96 | Up $0.01 | $48.98 | $48.95 | 6,100 |
| 01:23 PM | $48.95 | Down $ -0.01 | $48.97 | $48.93 | 5,000 |
| 01:22 PM | $48.96 | Up $0.07 | $48.96 | $48.87 | 11,100 |
| 01:21 PM | $48.89 | Up $0.03 | $48.90 | $48.83 | 6,100 |
| 01:20 PM | $48.86 | Down $ -0.01 | $48.90 | $48.83 | 10,400 |
| 01:19 PM | $48.87 | Up $0.10 | $48.88 | $48.80 | 10,700 |
| 01:18 PM | $48.77 | Up $0.03 | $48.77 | $48.75 | 2,200 |
| 01:17 PM | $48.74 | Down $ -0.03 | $48.78 | $48.73 | 1,900 |
| 01:16 PM | $48.78 | Up $0.03 | $48.78 | $48.73 | 5,800 |
| 01:15 PM | $48.74 | Up $0.04 | $48.79 | $48.69 | 5,400 |
| 01:14 PM | $48.70 | Up $0.00 | $48.70 | $48.67 | 2,300 |
| 01:13 PM | $48.70 | Down $ -0.01 | $48.71 | $48.69 | 4,200 |
| 01:12 PM | $48.71 | Down $ -0.02 | $48.73 | $48.71 | 7,700 |
| 01:11 PM | $48.73 | Up $0.01 | $48.73 | $48.71 | 1,100 |
| 01:10 PM | $48.72 | Down $ -0.03 | $48.76 | $48.72 | 2,600 |
| 01:09 PM | $48.75 | Up $0.05 | $48.75 | $48.70 | 7,100 |
| 01:08 PM | $48.70 | Down $ -0.01 | $48.71 | $48.68 | 3,100 |
| 01:07 PM | $48.71 | Down $ -0.02 | $48.73 | $48.71 | 5,300 |
| 01:06 PM | $48.73 | Up $0.05 | $48.73 | $48.67 | 2,800 |
| 01:05 PM | $48.68 | Up $0.00 | $48.71 | $48.68 | 1,500 |
| 01:04 PM | $48.68 | Down $ -0.08 | $48.75 | $48.68 | 2,800 |
| 01:03 PM | $48.76 | Up $0.13 | $48.78 | $48.64 | 5,300 |
| 01:02 PM | $48.63 | Up $0.02 | $48.68 | $48.60 | 8,800 |
| 01:01 PM | $48.61 | Up $0.03 | $48.61 | $48.54 | 5,800 |
| 01:00 PM | $48.58 | Up $0.04 | $48.59 | $48.54 | 5,000 |
| 12:59 PM | $48.54 | Up $0.00 | $48.58 | $48.52 | 6,400 |
| 12:58 PM | $48.54 | Up $0.01 | $48.56 | $48.53 | 1,800 |
| 12:57 PM | $48.53 | Down $ -0.03 | $48.57 | $48.52 | 9,200 |
| 12:56 PM | $48.57 | Down $ -0.01 | $48.57 | $48.56 | 1,700 |
| 12:55 PM | $48.57 | Up $0.10 | $48.58 | $48.48 | 4,800 |
| 12:54 PM | $48.47 | Up $0.01 | $48.47 | $48.42 | 2,700 |
| 12:53 PM | $48.46 | Up $0.00 | $48.49 | $48.44 | 2,500 |
| 12:52 PM | $48.46 | Down $ -0.06 | $48.52 | $48.44 | 7,200 |
| 12:51 PM | $48.52 | Down $ -0.09 | $48.60 | $48.52 | 3,400 |
| 12:50 PM | $48.61 | Up $0.01 | $48.62 | $48.60 | 3,600 |
| 12:49 PM | $48.60 | Up $0.02 | $48.60 | $48.58 | 3,100 |
| 12:48 PM | $48.58 | Down $ -0.04 | $48.63 | $48.57 | 3,700 |
| 12:47 PM | $48.62 | Down $ -0.03 | $48.67 | $48.60 | 6,200 |
| 12:46 PM | $48.65 | Up $0.08 | $48.65 | $48.58 | 4,000 |
| 12:45 PM | $48.57 | Up $0.00 | $48.60 | $48.57 | 3,300 |
| 12:44 PM | $48.57 | Up $0.00 | $48.58 | $48.57 | 1,000 |
| 12:43 PM | $48.57 | Up $0.01 | $48.57 | $48.54 | 2,800 |
| 12:42 PM | $48.56 | Up $0.00 | $48.59 | $48.54 | 4,900 |
| 12:41 PM | $48.56 | Down $ -0.06 | $48.63 | $48.54 | 6,200 |
| 12:40 PM | $48.62 | Down $ -0.05 | $48.68 | $48.62 | 1,500 |
| 12:39 PM | $48.67 | Down $ -0.04 | $48.71 | $48.67 | 2,500 |
| 12:38 PM | $48.71 | Up $0.01 | $48.71 | $48.66 | 2,400 |
| 12:37 PM | $48.70 | Up $0.03 | $48.71 | $48.67 | 11,800 |
| 12:36 PM | $48.67 | Down $ -0.01 | $48.69 | $48.66 | 6,300 |
| 12:35 PM | $48.68 | Up $0.04 | $48.70 | $48.64 | 4,200 |
| 12:34 PM | $48.64 | Down $ -0.06 | $48.69 | $48.63 | 5,200 |
| 12:33 PM | $48.70 | Up $0.11 | $48.73 | $48.59 | 17,600 |
| 12:32 PM | $48.59 | Up $0.09 | $48.62 | $48.53 | 3,100 |
| 12:31 PM | $48.50 | Up $0.08 | $48.50 | $48.43 | 15,400 |
| 12:30 PM | $48.42 | Up $0.02 | $48.46 | $48.34 | 5,800 |
| 12:29 PM | $48.40 | Up $0.09 | $48.40 | $48.32 | 2,800 |
| 12:28 PM | $48.31 | Down $ -0.03 | $48.38 | $48.31 | 5,100 |
| 12:27 PM | $48.34 | Up $0.02 | $48.34 | $48.31 | 2,100 |
| 12:26 PM | $48.32 | Down $ -0.08 | $48.41 | $48.31 | 3,400 |
| 12:25 PM | $48.40 | Up $0.06 | $48.41 | $48.36 | 4,700 |
| 12:24 PM | $48.34 | Down $ -0.02 | $48.35 | $48.31 | 1,400 |
| 12:23 PM | $48.36 | Up $0.01 | $48.36 | $48.33 | 1,600 |
| 12:22 PM | $48.35 | Up $0.00 | $48.37 | $48.34 | 2,300 |
| 12:21 PM | $48.35 | Down $ -0.03 | $48.41 | $48.35 | 6,700 |
| 12:20 PM | $48.38 | Up $0.06 | $48.41 | $48.33 | 5,500 |
| 12:19 PM | $48.32 | Up $0.01 | $48.37 | $48.29 | 4,100 |
| 12:18 PM | $48.31 | Up $0.00 | $48.39 | $48.31 | 2,500 |
| 12:17 PM | $48.31 | Up $0.02 | $48.34 | $48.25 | 2,700 |
| 12:16 PM | $48.29 | Up $0.02 | $48.31 | $48.27 | 2,500 |
| 12:15 PM | $48.27 | Down $ -0.01 | $48.32 | $48.22 | 5,200 |
| 12:14 PM | $48.28 | Down $ -0.10 | $48.39 | $48.28 | 3,000 |
| 12:13 PM | $48.38 | Up $0.00 | $48.40 | $48.32 | 6,400 |
| 12:12 PM | $48.38 | Down $ -0.08 | $48.46 | $48.36 | 5,100 |
| 12:11 PM | $48.46 | Down $ -0.04 | $48.51 | $48.46 | 10,400 |
| 12:10 PM | $48.50 | Up $0.09 | $48.51 | $48.39 | 9,500 |
| 12:09 PM | $48.41 | Up $0.08 | $48.43 | $48.33 | 5,600 |
| 12:08 PM | $48.33 | Up $0.19 | $48.40 | $48.16 | 6,100 |
| 12:07 PM | $48.14 | Up $0.18 | $48.17 | $47.85 | 15,100 |
| 12:06 PM | $47.96 | Down $ -0.25 | $48.22 | $47.94 | 9,700 |
| 12:05 PM | $48.21 | Up $0.00 | $48.32 | $48.11 | 11,100 |
| 12:04 PM | $48.21 | Up $0.02 | $48.30 | $48.13 | 12,000 |
| 12:03 PM | $48.19 | Down $ -0.03 | $48.32 | $48.19 | 7,500 |
| 12:02 PM | $48.22 | Up $0.01 | $48.30 | $48.17 | 12,900 |
| 12:01 PM | $48.21 | Up $0.08 | $48.44 | $48.16 | 37,800 |
| 12:00 PM | $48.13 | Down $ -0.09 | $48.21 | $47.82 | 95,800 |
| 11:59 AM | $48.22 | Up $0.00 | $48.25 | $48.16 | 5,700 |
| 11:58 AM | $48.22 | Up $0.02 | $48.23 | $48.15 | 13,600 |
| 11:57 AM | $48.20 | Down $ -0.08 | $48.29 | $48.18 | 20,900 |
| 11:56 AM | $48.28 | Down $ -0.04 | $48.30 | $48.11 | 29,400 |
| 11:55 AM | $48.32 | Down $ -0.20 | $48.52 | $48.24 | 15,300 |
| 11:54 AM | $48.52 | Down $ -0.14 | $48.66 | $48.50 | 29,000 |
| 11:53 AM | $48.66 | Down $ -0.05 | $48.73 | $48.66 | 1,200 |
| 11:52 AM | $48.71 | Up $0.02 | $48.72 | $48.69 | 2,700 |
| 11:51 AM | $48.69 | Down $ -0.12 | $48.82 | $48.69 | 5,400 |
| 11:50 AM | $48.81 | Up $0.00 | $48.90 | $48.81 | 15,100 |
| 11:49 AM | $48.81 | Up $0.00 | $48.81 | $48.77 | 5,000 |
| 11:48 AM | $48.81 | Up $0.03 | $48.87 | $48.79 | 32,900 |
| 11:47 AM | $48.78 | Up $0.04 | $48.80 | $48.73 | 5,000 |
| 11:46 AM | $48.74 | Down $ -0.02 | $48.77 | $48.73 | 5,300 |
| 11:45 AM | $48.76 | Up $0.05 | $48.79 | $48.72 | 11,100 |
| 11:44 AM | $48.71 | Up $0.01 | $48.73 | $48.68 | 7,600 |
| 11:43 AM | $48.70 | Down $ -0.02 | $48.73 | $48.69 | 18,200 |
| 11:42 AM | $48.72 | Down $ -0.03 | $48.79 | $48.72 | 29,900 |
| 11:41 AM | $48.75 | Down $ -0.08 | $48.84 | $48.75 | 12,700 |
| 11:40 AM | $48.83 | Down $ -0.04 | $48.88 | $48.83 | 3,900 |
| 11:39 AM | $48.87 | Up $0.01 | $48.91 | $48.84 | 6,800 |
| 11:38 AM | $48.86 | Down $ -0.14 | $49.01 | $48.82 | 17,100 |
| 11:37 AM | $49.00 | Down $ -0.12 | $49.12 | $49.00 | 14,400 |
| 11:36 AM | $49.12 | Up $0.02 | $49.12 | $49.04 | 3,300 |
| 11:35 AM | $49.10 | Up $0.00 | $49.11 | $49.09 | 7,700 |
| 11:34 AM | $49.10 | Down $ -0.03 | $49.13 | $49.09 | 7,000 |
| 11:33 AM | $49.13 | Up $0.00 | $49.15 | $49.13 | 2,000 |
| 11:32 AM | $49.13 | Down $ -0.02 | $49.17 | $49.13 | 5,900 |
| 11:31 AM | $49.15 | Up $0.06 | $49.16 | $49.10 | 3,300 |
| 11:30 AM | $49.09 | Down $ -0.07 | $49.18 | $49.09 | 7,300 |
| 11:29 AM | $49.16 | Up $0.01 | $49.16 | $49.14 | 2,900 |
| 11:28 AM | $49.15 | Down $ -0.05 | $49.22 | $49.12 | 3,800 |
| 11:27 AM | $49.20 | Up $0.06 | $49.24 | $49.15 | 21,500 |
| 11:26 AM | $49.14 | Up $0.02 | $49.14 | $49.10 | 3,000 |
| 11:25 AM | $49.12 | Down $ -0.02 | $49.14 | $49.11 | 2,800 |
| 11:24 AM | $49.14 | Down $ -0.01 | $49.16 | $49.13 | 5,800 |
| 11:23 AM | $49.15 | Up $0.04 | $49.15 | $49.10 | 9,200 |
| 11:22 AM | $49.11 | Down $ -0.02 | $49.15 | $49.11 | 9,200 |
| 11:21 AM | $49.13 | Up $0.04 | $49.14 | $49.08 | 13,300 |
| 11:20 AM | $49.09 | Up $0.02 | $49.09 | $49.05 | 2,400 |
| 11:19 AM | $49.07 | Up $0.02 | $49.11 | $49.04 | 11,500 |
| 11:18 AM | $49.05 | Up $0.02 | $49.05 | $49.02 | 8,900 |
| 11:17 AM | $49.03 | Up $0.05 | $49.04 | $48.96 | 18,200 |
| 11:16 AM | $48.98 | Up $0.05 | $49.00 | $48.93 | 6,300 |
| 11:15 AM | $48.93 | Up $0.06 | $48.93 | $48.83 | 8,700 |
| 11:14 AM | $48.86 | Down $ -0.04 | $48.92 | $48.84 | 4,400 |
| 11:13 AM | $48.90 | Up $0.05 | $48.91 | $48.84 | 3,100 |
| 11:12 AM | $48.85 | Up $0.05 | $48.87 | $48.81 | 5,500 |
| 11:11 AM | $48.80 | Down $ -0.02 | $48.83 | $48.78 | 2,900 |
| 11:10 AM | $48.82 | Up $0.01 | $48.88 | $48.81 | 17,300 |
| 11:09 AM | $48.81 | Up $0.09 | $48.81 | $48.72 | 11,600 |
| 11:08 AM | $48.72 | Up $0.15 | $48.73 | $48.58 | 7,700 |
| 11:07 AM | $48.57 | Down $ -0.12 | $48.70 | $48.57 | 6,500 |
| 11:06 AM | $48.69 | Up $0.01 | $48.71 | $48.66 | 7,400 |
| 11:05 AM | $48.68 | Up $0.00 | $48.71 | $48.65 | 7,400 |
| 11:04 AM | $48.68 | Up $0.02 | $48.70 | $48.66 | 5,000 |
| 11:03 AM | $48.66 | Up $0.06 | $48.68 | $48.60 | 6,600 |
| 11:02 AM | $48.60 | Down $ -0.14 | $48.74 | $48.57 | 14,400 |
| 11:01 AM | $48.74 | Down $ -0.01 | $48.78 | $48.73 | 7,500 |
| 11:00 AM | $48.75 | Up $0.02 | $48.81 | $48.74 | 11,900 |
| 10:59 AM | $48.73 | Down $ -0.04 | $48.78 | $48.73 | 4,900 |
| 10:58 AM | $48.77 | Down $ -0.06 | $48.85 | $48.77 | 5,400 |
| 10:57 AM | $48.83 | Down $ -0.09 | $48.93 | $48.82 | 5,000 |
| 10:56 AM | $48.92 | Up $0.01 | $48.94 | $48.91 | 3,600 |
| 10:55 AM | $48.92 | Up $0.02 | $48.93 | $48.90 | 6,100 |
| 10:54 AM | $48.90 | Up $0.03 | $48.94 | $48.82 | 7,300 |
| 10:53 AM | $48.87 | Down $ -0.03 | $48.91 | $48.83 | 12,400 |
| 10:52 AM | $48.90 | Down $ -0.01 | $48.92 | $48.87 | 10,300 |
| 10:51 AM | $48.91 | Up $0.07 | $48.92 | $48.83 | 11,300 |
| 10:50 AM | $48.84 | Up $0.05 | $48.85 | $48.79 | 5,900 |
| 10:49 AM | $48.79 | Down $ -0.03 | $48.83 | $48.79 | 6,300 |
| 10:48 AM | $48.82 | Down $ -0.05 | $48.93 | $48.82 | 20,700 |
| 10:47 AM | $48.87 | Down $ -0.10 | $48.98 | $48.86 | 20,500 |
| 10:46 AM | $48.97 | Down $ -0.11 | $49.12 | $48.97 | 7,700 |
| 10:45 AM | $49.08 | Up $0.15 | $49.12 | $48.89 | 17,300 |
| 10:44 AM | $48.93 | Down $ -0.04 | $48.96 | $48.93 | 4,400 |
| 10:43 AM | $48.97 | Up $0.02 | $49.00 | $48.94 | 4,600 |
| 10:42 AM | $48.95 | Down $ -0.02 | $49.01 | $48.93 | 13,200 |
| 10:41 AM | $48.97 | Down $ -0.01 | $49.06 | $48.96 | 14,600 |
| 10:40 AM | $48.98 | Down $ -0.10 | $49.07 | $48.91 | 14,100 |
| 10:39 AM | $49.08 | Down $ -0.05 | $49.15 | $49.07 | 4,000 |
| 10:38 AM | $49.14 | Up $0.02 | $49.15 | $49.10 | 4,400 |
| 10:37 AM | $49.12 | Down $ -0.09 | $49.19 | $49.06 | 5,900 |
| 10:36 AM | $49.21 | Down $ -0.13 | $49.33 | $49.21 | 13,800 |
| 10:35 AM | $49.33 | Up $0.00 | $49.35 | $49.31 | 8,800 |
| 10:34 AM | $49.33 | Down $ -0.05 | $49.40 | $49.33 | 5,100 |
| 10:33 AM | $49.38 | Down $ -0.03 | $49.41 | $49.36 | 4,200 |
| 10:32 AM | $49.41 | Up $0.07 | $49.41 | $49.35 | 4,700 |
| 10:31 AM | $49.34 | Up $0.00 | $49.41 | $49.33 | 7,500 |
| 10:30 AM | $49.34 | Down $ -0.10 | $49.46 | $49.34 | 4,000 |
| 10:29 AM | $49.44 | Down $ -0.02 | $49.47 | $49.40 | 5,400 |
| 10:28 AM | $49.46 | Up $0.05 | $49.46 | $49.41 | 9,900 |
| 10:27 AM | $49.41 | Up $0.04 | $49.45 | $49.34 | 11,000 |
| 10:26 AM | $49.37 | Down $ -0.11 | $49.52 | $49.37 | 8,800 |
| 10:25 AM | $49.48 | Down $ -0.04 | $49.55 | $49.35 | 22,300 |
| 10:24 AM | $49.52 | Down $ -0.01 | $49.58 | $49.52 | 11,600 |
| 10:23 AM | $49.53 | Down $ -0.01 | $49.58 | $49.52 | 8,900 |
| 10:22 AM | $49.54 | Down $ -0.11 | $49.63 | $49.54 | 10,500 |
| 10:21 AM | $49.65 | Down $ -0.02 | $49.70 | $49.60 | 11,600 |
| 10:20 AM | $49.67 | Down $ -0.03 | $49.71 | $49.61 | 8,400 |
| 10:19 AM | $49.70 | Up $0.02 | $49.72 | $49.64 | 8,700 |
| 10:18 AM | $49.68 | Down $ -0.12 | $49.79 | $49.63 | 10,800 |
| 10:17 AM | $49.80 | Down $ -0.02 | $49.84 | $49.75 | 14,400 |
| 10:16 AM | $49.82 | Up $0.25 | $49.83 | $49.50 | 66,600 |
| 10:15 AM | $49.57 | Down $ -0.08 | $49.69 | $49.53 | 17,100 |
| 10:14 AM | $49.65 | Up $0.21 | $49.65 | $49.45 | 17,000 |
| 10:13 AM | $49.44 | Down $ -0.03 | $49.46 | $49.41 | 5,200 |
| 10:12 AM | $49.47 | Down $ -0.05 | $49.55 | $49.44 | 11,300 |
| 10:11 AM | $49.53 | Down $ -0.13 | $49.66 | $49.49 | 11,300 |
| 10:10 AM | $49.66 | Up $0.15 | $49.66 | $49.49 | 13,000 |
| 10:09 AM | $49.51 | Up $0.08 | $49.55 | $49.45 | 16,900 |
| 10:08 AM | $49.43 | Up $0.06 | $49.44 | $49.32 | 10,200 |
| 10:07 AM | $49.37 | Down $ -0.02 | $49.41 | $49.30 | 9,800 |
| 10:06 AM | $49.39 | Up $0.08 | $49.45 | $49.35 | 34,400 |
| 10:05 AM | $49.31 | Up $0.02 | $49.40 | $49.27 | 8,100 |
| 10:04 AM | $49.29 | Up $0.11 | $49.29 | $49.11 | 11,500 |
| 10:03 AM | $49.18 | Down $ -0.07 | $49.28 | $49.13 | 16,800 |
| 10:02 AM | $49.25 | Up $0.10 | $49.25 | $49.12 | 10,700 |
| 10:01 AM | $49.15 | Up $0.09 | $49.21 | $49.02 | 16,000 |
| 10:00 AM | $49.06 | Down $ -0.13 | $49.22 | $49.01 | 9,900 |
| 09:59 AM | $49.19 | Down $ -0.21 | $49.40 | $49.17 | 8,900 |
| 09:58 AM | $49.40 | Up $0.06 | $49.43 | $49.34 | 4,100 |
| 09:57 AM | $49.34 | Down $ -0.06 | $49.46 | $49.34 | 15,200 |
| 09:56 AM | $49.40 | Down $ -0.03 | $49.42 | $49.33 | 12,200 |
| 09:55 AM | $49.43 | Up $0.16 | $49.45 | $49.28 | 11,700 |
| 09:54 AM | $49.27 | Down $ -0.11 | $49.48 | $49.27 | 14,900 |
| 09:53 AM | $49.38 | Up $0.02 | $49.39 | $49.34 | 4,900 |
| 09:52 AM | $49.36 | Up $0.03 | $49.37 | $49.27 | 8,200 |
| 09:51 AM | $49.33 | Up $0.10 | $49.36 | $49.20 | 8,000 |
| 09:50 AM | $49.23 | Down $ -0.16 | $49.45 | $49.18 | 12,200 |
| 09:49 AM | $49.39 | Down $ -0.17 | $49.61 | $49.38 | 11,200 |
| 09:48 AM | $49.56 | Down $ -0.12 | $49.72 | $49.50 | 20,200 |
| 09:47 AM | $49.68 | Up $0.05 | $49.71 | $49.58 | 19,300 |
| 09:46 AM | $49.64 | Up $0.24 | $49.64 | $49.37 | 19,300 |
| 09:45 AM | $49.39 | Up $0.34 | $49.40 | $48.99 | 48,700 |
| 09:44 AM | $49.05 | Up $0.13 | $49.16 | $48.84 | 36,200 |
| 09:43 AM | $48.92 | Up $0.07 | $49.00 | $48.84 | 27,400 |
| 09:42 AM | $48.86 | Down $ -0.04 | $48.95 | $48.83 | 16,500 |
| 09:41 AM | $48.89 | Down $ -0.04 | $48.97 | $48.84 | 31,600 |
| 09:40 AM | $48.93 | Down $ -0.43 | $49.40 | $48.90 | 54,400 |
| 09:39 AM | $49.36 | Down $ -0.38 | $49.79 | $49.35 | 29,400 |
| 09:38 AM | $49.75 | Up $0.00 | $49.83 | $49.71 | 25,300 |
| 09:37 AM | $49.74 | Down $ -0.05 | $49.84 | $49.71 | 20,700 |
| 09:36 AM | $49.79 | Down $ -0.18 | $49.98 | $49.65 | 29,100 |
| 09:35 AM | $49.97 | Up $0.40 | $49.98 | $49.46 | 99,200 |
| 09:34 AM | $49.57 | Down $ -0.04 | $49.59 | $49.32 | 27,800 |
| 09:33 AM | $49.61 | Up $0.23 | $49.79 | $49.16 | 82,900 |
| 09:32 AM | $49.38 | Up $0.23 | $49.38 | $49.10 | 68,000 |
| 09:31 AM | $49.15 | Up $0.39 | $49.19 | $48.62 | 109,200 |
| 09:30 AM | $48.76 | Up $2.32 | $48.80 | $48.54 | 105,900 |
| Previous close | $46.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/11/2025 | $48.89 | $48.21 | $49.49 | $47.82 | 8,727,700 |
| 07/11/2025 | $46.44 | $45.74 | $46.47 | $45.60 | 5,346,800 |
| 06/11/2025 | $45.93 | $46.43 | $46.54 | $45.76 | 3,840,200 |
| 05/11/2025 | $46.25 | $46.01 | $46.28 | $45.86 | 6,218,000 |
| 04/11/2025 | $44.62 | $45.44 | $45.44 | $44.59 | 2,895,100 |
| 03/11/2025 | $46.45 | $45.95 | $46.51 | $45.89 | 6,739,500 |
| 31/10/2025 | $46.04 | $45.44 | $46.13 | $45.42 | 1,908,300 |
| 30/10/2025 | $46.27 | $45.72 | $46.30 | $45.65 | 3,136,700 |
| 29/10/2025 | $44.70 | $44.81 | $45.13 | $44.39 | 2,278,800 |
| 28/10/2025 | $44.39 | $44.27 | $44.42 | $44.18 | 2,936,700 |
| 27/10/2025 | $44.54 | $44.59 | $44.79 | $44.39 | 2,882,400 |
| 24/10/2025 | $45.49 | $44.75 | $46.79 | $44.45 | 6,891,500 |
| 23/10/2025 | $44.67 | $44.88 | $45.07 | $44.53 | 3,446,600 |
| 22/10/2025 | $44.09 | $43.12 | $44.11 | $42.97 | 4,412,300 |
| 21/10/2025 | $44.16 | $44.19 | $44.57 | $43.88 | 2,378,600 |
| 20/10/2025 | $48.76 | $48.32 | $48.88 | $48.17 | 3,921,000 |
| 17/10/2025 | $46.73 | $46.12 | $47.10 | $45.92 | 3,939,700 |
| 16/10/2025 | $50.08 | $50.55 | $50.73 | $49.79 | 2,376,900 |
| 15/10/2025 | $48.70 | $48.40 | $48.78 | $48.05 | 2,509,000 |
| 14/10/2025 | $46.80 | $47.23 | $47.36 | $46.44 | 3,915,500 |
| 10/10/2025 | $45.86 | $45.76 | $46.11 | $45.66 | 2,140,200 |
| 09/10/2025 | $46.33 | $46.27 | $46.48 | $45.77 | 1,754,800 |
| 08/10/2025 | $47.32 | $47.30 | $47.35 | $46.86 | 4,326,400 |
| 07/10/2025 | $46.36 | $46.23 | $46.59 | $46.23 | 1,649,000 |
| 06/10/2025 | $47.50 | $47.97 | $47.98 | $47.44 | 2,386,900 |
| 03/10/2025 | $47.37 | $47.30 | $47.45 | $46.99 | 2,392,500 |
| 02/10/2025 | $47.39 | $46.84 | $47.54 | $46.80 | 4,335,100 |
| 01/10/2025 | $47.00 | $47.18 | $47.20 | $46.66 | 1,859,500 |
| 30/09/2025 | $45.71 | $45.90 | $45.90 | $45.38 | 4,217,800 |
| 29/09/2025 | $46.12 | $48.33 | $48.35 | $45.80 | 5,578,700 |
Graphs are not available, please refer to the detailed table