Find a quote
BARRICK GOLD CORPORATION
25.42 Down -0.02 (-0.08 %)
Delayed : 2025/05/03 07:52:13
- Previous close $25.44
- Opening $25.72
- Today High $25.74
- Today Low $25.01
- Price Bid $25.35
- Price Ask $25.35
- 52 Weeks High $29.50
- 52 Weeks Low $21.73
- Size Bid 2
- Size Ask 30
- Volume 3,067,405
Fundamentals
- P/E Ratio : 15.11
- Earnings/Share : 2.50
- Dividends/Share : $0.14
- Current Div. Yield : 2.26
- Market Cap (M) : 43,718.79
- Shares Out (M) : 1,719.86
- Exchange : XTSE
- Ex Dividend Date : 2025/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.42 | Up $0.01 | $25.42 | $25.42 | 1,010,700 |
| 03:59 PM | $25.41 | Down $ -0.01 | $25.44 | $25.41 | 89,200 |
| 03:58 PM | $25.42 | Up $0.01 | $25.42 | $25.41 | 37,700 |
| 03:57 PM | $25.42 | Down $ -0.02 | $25.44 | $25.42 | 32,900 |
| 03:56 PM | $25.43 | Up $0.03 | $25.43 | $25.41 | 47,300 |
| 03:55 PM | $25.40 | Down $ -0.04 | $25.44 | $25.40 | 65,500 |
| 03:54 PM | $25.44 | Up $0.01 | $25.46 | $25.43 | 72,100 |
| 03:53 PM | $25.42 | Up $0.03 | $25.43 | $25.39 | 21,800 |
| 03:52 PM | $25.39 | Up $0.02 | $25.41 | $25.38 | 19,300 |
| 03:51 PM | $25.37 | Up $0.02 | $25.37 | $25.34 | 17,200 |
| 03:50 PM | $25.36 | Up $0.00 | $25.38 | $25.35 | 68,000 |
| 03:49 PM | $25.35 | Up $0.00 | $25.35 | $25.33 | 11,500 |
| 03:48 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 8,900 |
| 03:47 PM | $25.35 | Down $ -0.01 | $25.37 | $25.35 | 1,400 |
| 03:46 PM | $25.36 | Up $0.01 | $25.37 | $25.36 | 7,400 |
| 03:45 PM | $25.35 | Down $ -0.01 | $25.37 | $25.35 | 2,500 |
| 03:44 PM | $25.37 | Up $0.02 | $25.37 | $25.34 | 3,200 |
| 03:43 PM | $25.34 | Up $0.02 | $25.35 | $25.31 | 15,700 |
| 03:42 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 200 |
| 03:41 PM | $25.32 | Down $ -0.02 | $25.34 | $25.32 | 2,600 |
| 03:39 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 2,400 |
| 03:39 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 0 |
| 03:38 PM | $25.34 | Up $0.01 | $25.34 | $25.33 | 6,700 |
| 03:37 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 3,300 |
| 03:36 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 3,600 |
| 03:35 PM | $25.33 | Down $ -0.02 | $25.35 | $25.33 | 500 |
| 03:34 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 7,600 |
| 03:33 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 3,300 |
| 03:32 PM | $25.34 | Down $0.00 | $25.34 | $25.34 | 1,000 |
| 03:31 PM | $25.35 | Down $ -0.01 | $25.35 | $25.35 | 100 |
| 03:30 PM | $25.35 | Down $ -0.01 | $25.36 | $25.34 | 16,000 |
| 03:29 PM | $25.36 | Up $0.01 | $25.37 | $25.35 | 3,800 |
| 03:28 PM | $25.35 | Down $ -0.03 | $25.38 | $25.35 | 3,400 |
| 03:27 PM | $25.38 | Up $0.01 | $25.38 | $25.37 | 300 |
| 03:26 PM | $25.37 | Down $ -0.01 | $25.38 | $25.37 | 5,600 |
| 03:25 PM | $25.38 | Up $0.00 | $25.39 | $25.38 | 2,900 |
| 03:24 PM | $25.38 | Up $0.02 | $25.39 | $25.36 | 11,600 |
| 03:23 PM | $25.36 | Up $0.00 | $25.40 | $25.35 | 31,700 |
| 03:22 PM | $25.36 | Down $0.00 | $25.36 | $25.36 | 100 |
| 03:21 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 600 |
| 03:20 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 300 |
| 03:19 PM | $25.36 | Up $0.02 | $25.36 | $25.35 | 1,400 |
| 03:18 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 1,400 |
| 03:16 PM | $25.34 | Up $0.02 | $25.34 | $25.33 | 1,400 |
| 03:16 PM | $25.34 | Up $0.00 | $25.34 | $25.33 | 0 |
| 03:15 PM | $25.32 | Down $ -0.01 | $25.32 | $25.32 | 300 |
| 03:14 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 600 |
| 03:13 PM | $25.33 | Up $0.00 | $25.33 | $25.33 | 200 |
| 03:12 PM | $25.33 | Down $ -0.02 | $25.34 | $25.33 | 1,000 |
| 03:11 PM | $25.35 | Up $0.00 | $25.35 | $25.34 | 500 |
| 03:10 PM | $25.34 | Down $ -0.01 | $25.35 | $25.34 | 5,700 |
| 03:09 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 800 |
| 03:08 PM | $25.35 | Down $ -0.01 | $25.36 | $25.35 | 1,700 |
| 03:07 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 1,900 |
| 03:06 PM | $25.36 | Down $ -0.01 | $25.37 | $25.36 | 1,500 |
| 03:05 PM | $25.37 | Up $0.01 | $25.37 | $25.35 | 2,100 |
| 03:04 PM | $25.36 | Down $ -0.01 | $25.36 | $25.35 | 7,800 |
| 03:03 PM | $25.37 | Up $0.03 | $25.37 | $25.34 | 2,900 |
| 03:02 PM | $25.34 | Up $0.00 | $25.36 | $25.34 | 8,600 |
| 03:01 PM | $25.34 | Up $0.02 | $25.34 | $25.34 | 7,000 |
| 03:00 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 2,700 |
| 02:59 PM | $25.32 | Up $0.01 | $25.32 | $25.31 | 200 |
| 02:58 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 700 |
| 02:57 PM | $25.31 | Up $0.01 | $25.32 | $25.31 | 11,800 |
| 02:56 PM | $25.30 | Up $0.02 | $25.30 | $25.29 | 12,300 |
| 02:55 PM | $25.28 | Down $ -0.01 | $25.28 | $25.28 | 300 |
| 02:54 PM | $25.29 | Up $0.01 | $25.29 | $25.28 | 2,000 |
| 02:53 PM | $25.28 | Up $0.00 | $25.28 | $25.27 | 1,200 |
| 02:52 PM | $25.28 | Up $0.04 | $25.30 | $25.26 | 21,400 |
| 02:51 PM | $25.24 | Down $ -0.02 | $25.25 | $25.24 | 1,100 |
| 02:49 PM | $25.26 | Down $ -0.02 | $25.27 | $25.26 | 8,000 |
| 02:49 PM | $25.26 | Up $0.00 | $25.27 | $25.26 | 0 |
| 02:48 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 600 |
| 02:47 PM | $25.28 | Up $0.01 | $25.28 | $25.28 | 1,000 |
| 02:46 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 2,900 |
| 02:45 PM | $25.27 | Down $ -0.01 | $25.27 | $25.26 | 4,800 |
| 02:44 PM | $25.28 | Up $0.01 | $25.28 | $25.28 | 400 |
| 02:43 PM | $25.27 | Down $ -0.02 | $25.29 | $25.27 | 17,200 |
| 02:42 PM | $25.29 | Up $0.01 | $25.29 | $25.29 | 600 |
| 02:41 PM | $25.28 | Up $0.00 | $25.28 | $25.27 | 25,500 |
| 02:40 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 02:39 PM | $25.28 | Up $0.00 | $25.29 | $25.28 | 800 |
| 02:38 PM | $25.28 | Up $0.01 | $25.28 | $25.27 | 2,500 |
| 02:37 PM | $25.27 | Up $0.01 | $25.27 | $25.26 | 800 |
| 02:36 PM | $25.26 | Up $0.00 | $25.26 | $25.25 | 600 |
| 02:35 PM | $25.26 | Up $0.01 | $25.26 | $25.26 | 1,000 |
| 02:34 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 500 |
| 02:33 PM | $25.25 | Up $0.01 | $25.25 | $25.25 | 2,500 |
| 02:32 PM | $25.24 | Up $0.01 | $25.24 | $25.23 | 4,000 |
| 02:31 PM | $25.23 | Down $ -0.01 | $25.25 | $25.23 | 7,000 |
| 02:29 PM | $25.24 | Up $0.01 | $25.24 | $25.24 | 2,300 |
| 02:29 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 02:28 PM | $25.23 | Down $ -0.01 | $25.23 | $25.21 | 24,600 |
| 02:27 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 300 |
| 02:26 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 200 |
| 02:25 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 3,500 |
| 02:24 PM | $25.24 | Up $0.01 | $25.24 | $25.23 | 8,100 |
| 02:23 PM | $25.23 | Up $0.00 | $25.24 | $25.23 | 1,100 |
| 02:22 PM | $25.23 | Up $0.03 | $25.23 | $25.21 | 5,400 |
| 02:21 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 02:20 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 17,800 |
| 02:19 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 800 |
| 02:16 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 200 |
| 02:16 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 02:16 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 02:15 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 2,500 |
| 02:14 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 1,500 |
| 02:13 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 5,000 |
| 02:12 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 2,700 |
| 02:11 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 300 |
| 02:10 PM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 2,900 |
| 02:09 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 2,000 |
| 02:08 PM | $25.23 | Down $0.00 | $25.24 | $25.23 | 2,800 |
| 02:07 PM | $25.24 | Up $0.02 | $25.25 | $25.23 | 17,000 |
| 02:06 PM | $25.22 | Up $0.01 | $25.23 | $25.22 | 5,000 |
| 02:05 PM | $25.21 | Up $0.02 | $25.22 | $25.20 | 12,900 |
| 02:03 PM | $25.19 | Up $0.02 | $25.19 | $25.17 | 3,100 |
| 02:03 PM | $25.19 | Up $0.00 | $25.19 | $25.17 | 0 |
| 02:02 PM | $25.18 | Down $ -0.02 | $25.18 | $25.18 | 2,100 |
| 02:00 PM | $25.19 | Up $0.02 | $25.19 | $25.18 | 4,300 |
| 02:00 PM | $25.19 | Up $0.00 | $25.19 | $25.18 | 0 |
| 01:58 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 600 |
| 01:58 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:57 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 1,300 |
| 01:56 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 900 |
| 01:55 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 1,200 |
| 01:54 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 300 |
| 01:53 PM | $25.18 | Up $0.01 | $25.19 | $25.17 | 1,200 |
| 01:51 PM | $25.17 | Up $0.02 | $25.17 | $25.17 | 1,000 |
| 01:51 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:50 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 100 |
| 01:49 PM | $25.15 | Down $ -0.01 | $25.15 | $25.15 | 800 |
| 01:48 PM | $25.16 | Up $0.03 | $25.16 | $25.14 | 1,500 |
| 01:47 PM | $25.13 | Up $0.01 | $25.13 | $25.13 | 300 |
| 01:45 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 100 |
| 01:45 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:44 PM | $25.12 | Up $0.01 | $25.12 | $25.11 | 3,300 |
| 01:43 PM | $25.11 | Down $ -0.01 | $25.12 | $25.11 | 1,400 |
| 01:42 PM | $25.12 | Down $ -0.01 | $25.13 | $25.11 | 5,500 |
| 01:41 PM | $25.13 | Up $0.00 | $25.14 | $25.13 | 1,900 |
| 01:40 PM | $25.13 | Down $ -0.02 | $25.15 | $25.13 | 3,000 |
| 01:39 PM | $25.15 | Up $0.01 | $25.15 | $25.15 | 300 |
| 01:38 PM | $25.14 | Down $ -0.03 | $25.16 | $25.14 | 6,000 |
| 01:37 PM | $25.17 | Down $ -0.02 | $25.19 | $25.17 | 1,800 |
| 01:36 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 2,800 |
| 01:35 PM | $25.18 | Up $0.00 | $25.18 | $25.17 | 3,500 |
| 01:34 PM | $25.18 | Up $0.01 | $25.18 | $25.18 | 100 |
| 01:33 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 1,500 |
| 01:31 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 400 |
| 01:31 PM | $25.17 | Up $0.00 | $25.18 | $25.17 | 0 |
| 01:30 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 300 |
| 01:29 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 1,000 |
| 01:28 PM | $25.19 | Down $ -0.01 | $25.20 | $25.19 | 5,300 |
| 01:27 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 500 |
| 01:26 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 1,300 |
| 01:25 PM | $25.18 | Up $0.01 | $25.18 | $25.17 | 2,600 |
| 01:24 PM | $25.17 | Up $0.01 | $25.17 | $25.16 | 400 |
| 01:23 PM | $25.16 | Down $ -0.01 | $25.16 | $25.16 | 100 |
| 01:22 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 300 |
| 01:21 PM | $25.17 | Up $0.03 | $25.17 | $25.14 | 2,600 |
| 01:20 PM | $25.14 | Up $0.01 | $25.14 | $25.14 | 1,300 |
| 01:19 PM | $25.13 | Up $0.01 | $25.13 | $25.13 | 1,100 |
| 01:18 PM | $25.12 | Up $0.02 | $25.13 | $25.12 | 4,200 |
| 01:17 PM | $25.10 | Up $0.01 | $25.10 | $25.10 | 200 |
| 01:15 PM | $25.09 | Up $0.00 | $25.10 | $25.09 | 4,100 |
| 01:15 PM | $25.09 | Up $0.00 | $25.10 | $25.09 | 0 |
| 01:14 PM | $25.09 | Up $0.02 | $25.09 | $25.08 | 200 |
| 01:13 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 100 |
| 01:12 PM | $25.07 | Up $0.01 | $25.08 | $25.07 | 2,600 |
| 01:11 PM | $25.06 | Up $0.01 | $25.06 | $25.06 | 500 |
| 01:08 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 400 |
| 01:08 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 01:08 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 01:07 PM | $25.05 | Up $0.01 | $25.05 | $25.05 | 200 |
| 01:06 PM | $25.04 | Up $0.00 | $25.06 | $25.03 | 13,100 |
| 01:05 PM | $25.04 | Up $0.00 | $25.05 | $25.04 | 1,000 |
| 01:03 PM | $25.04 | Up $0.02 | $25.04 | $25.02 | 1,300 |
| 01:03 PM | $25.04 | Up $0.00 | $25.04 | $25.02 | 0 |
| 01:01 PM | $25.02 | Up $0.01 | $25.02 | $25.02 | 100 |
| 01:01 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 12:59 PM | $25.01 | Down $ -0.01 | $25.01 | $25.01 | 1,000 |
| 12:59 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 12:58 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 1,200 |
| 12:57 PM | $25.01 | Down $ -0.01 | $25.01 | $25.01 | 1,200 |
| 12:56 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 3,700 |
| 12:55 PM | $25.02 | Down $ -0.01 | $25.03 | $25.02 | 6,700 |
| 12:54 PM | $25.03 | Down $ -0.01 | $25.04 | $25.03 | 400 |
| 12:53 PM | $25.04 | Down $ -0.04 | $25.07 | $25.04 | 7,100 |
| 12:52 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 200 |
| 12:51 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 1,100 |
| 12:50 PM | $25.08 | Up $0.00 | $25.08 | $25.07 | 1,000 |
| 12:49 PM | $25.08 | Down $ -0.01 | $25.09 | $25.08 | 700 |
| 12:48 PM | $25.09 | Up $0.00 | $25.09 | $25.09 | 600 |
| 12:47 PM | $25.09 | Up $0.02 | $25.09 | $25.08 | 2,400 |
| 12:46 PM | $25.08 | Down $ -0.02 | $25.09 | $25.08 | 3,500 |
| 12:45 PM | $25.09 | Down $ -0.01 | $25.09 | $25.08 | 3,700 |
| 12:44 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 400 |
| 12:42 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 2,700 |
| 12:42 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 0 |
| 12:41 PM | $25.10 | Up $0.01 | $25.10 | $25.10 | 1,500 |
| 12:40 PM | $25.09 | Up $0.00 | $25.09 | $25.08 | 1,400 |
| 12:39 PM | $25.09 | Up $0.01 | $25.09 | $25.09 | 100 |
| 12:38 PM | $25.08 | Up $0.01 | $25.08 | $25.08 | 800 |
| 12:37 PM | $25.07 | Up $0.01 | $25.07 | $25.06 | 700 |
| 12:36 PM | $25.06 | Up $0.01 | $25.06 | $25.05 | 800 |
| 12:35 PM | $25.05 | Down $ -0.02 | $25.06 | $25.05 | 3,200 |
| 12:34 PM | $25.07 | Down $0.00 | $25.07 | $25.06 | 4,700 |
| 12:33 PM | $25.07 | Up $0.01 | $25.07 | $25.06 | 1,300 |
| 12:32 PM | $25.06 | Down $ -0.03 | $25.09 | $25.06 | 2,400 |
| 12:31 PM | $25.09 | Down $ -0.02 | $25.10 | $25.09 | 5,000 |
| 12:30 PM | $25.11 | Down $ -0.01 | $25.12 | $25.11 | 2,300 |
| 12:29 PM | $25.12 | Down $ -0.02 | $25.12 | $25.12 | 200 |
| 12:28 PM | $25.13 | Up $0.00 | $25.14 | $25.12 | 1,500 |
| 12:27 PM | $25.13 | Down $ -0.01 | $25.13 | $25.13 | 900 |
| 12:26 PM | $25.14 | Down $0.00 | $25.16 | $25.14 | 3,000 |
| 12:25 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 500 |
| 12:24 PM | $25.14 | Up $0.02 | $25.14 | $25.13 | 2,300 |
| 12:23 PM | $25.12 | Down $ -0.02 | $25.13 | $25.12 | 6,400 |
| 12:22 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 900 |
| 12:21 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 1,300 |
| 12:20 PM | $25.14 | Up $0.04 | $25.14 | $25.10 | 2,000 |
| 12:19 PM | $25.10 | Up $0.02 | $25.10 | $25.08 | 4,700 |
| 12:18 PM | $25.08 | Down $ -0.01 | $25.08 | $25.08 | 2,200 |
| 12:17 PM | $25.09 | Down $0.00 | $25.09 | $25.08 | 9,900 |
| 12:16 PM | $25.09 | Up $0.01 | $25.09 | $25.08 | 1,000 |
| 12:15 PM | $25.08 | Up $0.03 | $25.09 | $25.05 | 2,200 |
| 12:14 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 1,400 |
| 12:13 PM | $25.05 | Up $0.02 | $25.05 | $25.03 | 16,200 |
| 12:12 PM | $25.03 | Down $ -0.02 | $25.05 | $25.03 | 5,000 |
| 12:11 PM | $25.05 | Up $0.02 | $25.05 | $25.03 | 4,900 |
| 12:10 PM | $25.03 | Down $ -0.03 | $25.06 | $25.02 | 8,000 |
| 12:09 PM | $25.06 | Down $ -0.03 | $25.08 | $25.06 | 6,400 |
| 12:08 PM | $25.09 | Up $0.00 | $25.09 | $25.08 | 1,900 |
| 12:07 PM | $25.09 | Down $ -0.03 | $25.11 | $25.08 | 18,900 |
| 12:06 PM | $25.12 | Down $ -0.01 | $25.13 | $25.11 | 1,900 |
| 12:05 PM | $25.12 | Down $ -0.01 | $25.13 | $25.12 | 6,200 |
| 12:04 PM | $25.13 | Down $ -0.03 | $25.15 | $25.11 | 11,100 |
| 12:03 PM | $25.16 | Up $0.00 | $25.17 | $25.16 | 1,700 |
| 12:02 PM | $25.16 | Up $0.02 | $25.16 | $25.15 | 3,100 |
| 12:01 PM | $25.14 | Down $ -0.01 | $25.17 | $25.12 | 20,300 |
| 12:00 PM | $25.15 | Down $ -0.01 | $25.17 | $25.15 | 9,100 |
| 11:59 AM | $25.16 | Down $0.00 | $25.17 | $25.16 | 1,400 |
| 11:58 AM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 1,500 |
| 11:57 AM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 1,100 |
| 11:56 AM | $25.18 | Up $0.01 | $25.18 | $25.17 | 3,000 |
| 11:55 AM | $25.17 | Up $0.01 | $25.17 | $25.17 | 1,000 |
| 11:54 AM | $25.17 | Up $0.01 | $25.17 | $25.16 | 3,000 |
| 11:53 AM | $25.16 | Up $0.02 | $25.16 | $25.15 | 2,700 |
| 11:52 AM | $25.14 | Down $ -0.02 | $25.16 | $25.14 | 2,700 |
| 11:51 AM | $25.16 | Down $ -0.02 | $25.18 | $25.16 | 1,100 |
| 11:50 AM | $25.18 | Up $0.01 | $25.18 | $25.17 | 1,500 |
| 11:49 AM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 2,400 |
| 11:48 AM | $25.18 | Up $0.00 | $25.18 | $25.18 | 600 |
| 11:47 AM | $25.18 | Down $ -0.02 | $25.20 | $25.18 | 4,000 |
| 11:46 AM | $25.20 | Down $0.00 | $25.20 | $25.19 | 1,500 |
| 11:45 AM | $25.20 | Up $0.01 | $25.21 | $25.19 | 900 |
| 11:44 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,000 |
| 11:43 AM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 1,300 |
| 11:42 AM | $25.20 | Up $0.02 | $25.24 | $25.19 | 19,400 |
| 11:41 AM | $25.18 | Up $0.01 | $25.18 | $25.17 | 900 |
| 11:40 AM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 2,600 |
| 11:39 AM | $25.18 | Up $0.00 | $25.20 | $25.18 | 3,200 |
| 11:38 AM | $25.18 | Up $0.02 | $25.18 | $25.16 | 2,000 |
| 11:37 AM | $25.16 | Down $ -0.01 | $25.16 | $25.15 | 2,700 |
| 11:36 AM | $25.17 | Down $ -0.01 | $25.18 | $25.16 | 8,500 |
| 11:35 AM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 4,300 |
| 11:34 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,600 |
| 11:33 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 100 |
| 11:32 AM | $25.19 | Down $ -0.03 | $25.22 | $25.19 | 7,000 |
| 11:31 AM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 1,900 |
| 11:30 AM | $25.23 | Down $0.00 | $25.24 | $25.23 | 800 |
| 11:29 AM | $25.24 | Down $ -0.02 | $25.26 | $25.23 | 5,400 |
| 11:28 AM | $25.26 | Up $0.01 | $25.26 | $25.25 | 1,200 |
| 11:27 AM | $25.25 | Up $0.01 | $25.25 | $25.24 | 3,100 |
| 11:26 AM | $25.24 | Up $0.00 | $25.24 | $25.23 | 3,600 |
| 11:25 AM | $25.24 | Down $ -0.02 | $25.26 | $25.24 | 4,600 |
| 11:23 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 500 |
| 11:23 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 11:22 AM | $25.26 | Up $0.01 | $25.26 | $25.26 | 400 |
| 11:21 AM | $25.26 | Down $ -0.01 | $25.26 | $25.26 | 600 |
| 11:20 AM | $25.26 | Down $0.00 | $25.26 | $25.25 | 4,600 |
| 11:19 AM | $25.27 | Down $0.00 | $25.27 | $25.26 | 1,300 |
| 11:18 AM | $25.27 | Down $ -0.01 | $25.27 | $25.27 | 700 |
| 11:17 AM | $25.28 | Up $0.01 | $25.28 | $25.28 | 2,900 |
| 11:16 AM | $25.27 | Down $ -0.01 | $25.29 | $25.27 | 1,800 |
| 11:15 AM | $25.28 | Up $0.01 | $25.28 | $25.26 | 7,600 |
| 11:14 AM | $25.27 | Up $0.01 | $25.27 | $25.26 | 6,800 |
| 11:13 AM | $25.26 | Up $0.01 | $25.26 | $25.25 | 1,100 |
| 11:12 AM | $25.25 | Up $0.01 | $25.25 | $25.25 | 1,400 |
| 11:11 AM | $25.24 | Down $ -0.02 | $25.25 | $25.24 | 5,400 |
| 11:10 AM | $25.26 | Up $0.02 | $25.26 | $25.24 | 3,000 |
| 11:09 AM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 7,600 |
| 11:08 AM | $25.25 | Down $ -0.02 | $25.27 | $25.25 | 7,400 |
| 11:07 AM | $25.28 | Up $0.00 | $25.28 | $25.27 | 3,400 |
| 11:06 AM | $25.27 | Up $0.02 | $25.27 | $25.27 | 4,300 |
| 11:05 AM | $25.25 | Down $ -0.02 | $25.27 | $25.25 | 4,600 |
| 11:04 AM | $25.27 | Up $0.02 | $25.27 | $25.25 | 2,600 |
| 11:03 AM | $25.25 | Down $ -0.02 | $25.26 | $25.23 | 13,300 |
| 11:02 AM | $25.27 | Up $0.00 | $25.28 | $25.27 | 3,500 |
| 11:01 AM | $25.27 | Down $ -0.02 | $25.28 | $25.27 | 7,600 |
| 11:00 AM | $25.29 | Up $0.02 | $25.29 | $25.28 | 1,300 |
| 10:59 AM | $25.27 | Up $0.02 | $25.27 | $25.25 | 4,200 |
| 10:58 AM | $25.25 | Down $ -0.02 | $25.27 | $25.25 | 8,100 |
| 10:57 AM | $25.28 | Up $0.01 | $25.28 | $25.27 | 3,200 |
| 10:56 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 9,300 |
| 10:55 AM | $25.26 | Down $0.00 | $25.27 | $25.26 | 10,700 |
| 10:54 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 6,400 |
| 10:53 AM | $25.27 | Down $ -0.04 | $25.30 | $25.27 | 10,600 |
| 10:52 AM | $25.30 | Up $0.01 | $25.31 | $25.30 | 2,100 |
| 10:51 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 9,500 |
| 10:50 AM | $25.29 | Up $0.00 | $25.29 | $25.28 | 700 |
| 10:49 AM | $25.29 | Up $0.01 | $25.30 | $25.29 | 1,800 |
| 10:48 AM | $25.28 | Up $0.00 | $25.29 | $25.28 | 1,600 |
| 10:47 AM | $25.28 | Down $ -0.02 | $25.29 | $25.28 | 8,200 |
| 10:46 AM | $25.30 | Up $0.03 | $25.30 | $25.27 | 7,300 |
| 10:45 AM | $25.27 | Down $ -0.04 | $25.31 | $25.27 | 14,300 |
| 10:44 AM | $25.31 | Down $ -0.02 | $25.32 | $25.30 | 8,400 |
| 10:43 AM | $25.33 | Up $0.00 | $25.33 | $25.33 | 200 |
| 10:42 AM | $25.32 | Up $0.02 | $25.33 | $25.30 | 2,800 |
| 10:41 AM | $25.30 | Down $ -0.02 | $25.32 | $25.29 | 5,900 |
| 10:40 AM | $25.32 | Down $0.00 | $25.33 | $25.32 | 2,100 |
| 10:39 AM | $25.33 | Up $0.02 | $25.33 | $25.32 | 300 |
| 10:38 AM | $25.31 | Up $0.00 | $25.31 | $25.31 | 400 |
| 10:37 AM | $25.31 | Up $0.01 | $25.32 | $25.30 | 2,600 |
| 10:36 AM | $25.30 | Down $ -0.01 | $25.31 | $25.30 | 16,400 |
| 10:35 AM | $25.31 | Up $0.00 | $25.31 | $25.31 | 5,700 |
| 10:34 AM | $25.31 | Up $0.01 | $25.32 | $25.31 | 12,400 |
| 10:33 AM | $25.30 | Down $ -0.01 | $25.32 | $25.30 | 2,800 |
| 10:32 AM | $25.31 | Down $ -0.01 | $25.34 | $25.30 | 5,800 |
| 10:31 AM | $25.32 | Down $ -0.01 | $25.34 | $25.32 | 1,600 |
| 10:30 AM | $25.33 | Up $0.00 | $25.33 | $25.32 | 500 |
| 10:29 AM | $25.33 | Down $ -0.01 | $25.34 | $25.33 | 600 |
| 10:28 AM | $25.34 | Down $ -0.02 | $25.35 | $25.33 | 9,900 |
| 10:27 AM | $25.36 | Up $0.00 | $25.38 | $25.36 | 5,600 |
| 10:26 AM | $25.36 | Down $ -0.04 | $25.38 | $25.36 | 1,300 |
| 10:25 AM | $25.39 | Up $0.00 | $25.39 | $25.38 | 3,700 |
| 10:24 AM | $25.39 | Down $ -0.01 | $25.39 | $25.38 | 900 |
| 10:23 AM | $25.40 | Up $0.01 | $25.40 | $25.40 | 800 |
| 10:22 AM | $25.39 | Up $0.02 | $25.39 | $25.38 | 700 |
| 10:21 AM | $25.37 | Down $ -0.02 | $25.40 | $25.37 | 1,500 |
| 10:20 AM | $25.40 | Down $ -0.02 | $25.41 | $25.39 | 5,900 |
| 10:19 AM | $25.41 | Up $0.00 | $25.42 | $25.41 | 8,800 |
| 10:18 AM | $25.41 | Down $ -0.02 | $25.41 | $25.41 | 1,300 |
| 10:17 AM | $25.42 | Up $0.01 | $25.42 | $25.42 | 300 |
| 10:16 AM | $25.41 | Up $0.02 | $25.41 | $25.39 | 300 |
| 10:15 AM | $25.39 | Up $0.00 | $25.41 | $25.39 | 2,300 |
| 10:14 AM | $25.39 | Up $0.01 | $25.39 | $25.38 | 4,100 |
| 10:13 AM | $25.38 | Up $0.02 | $25.39 | $25.36 | 6,300 |
| 10:12 AM | $25.36 | Up $0.00 | $25.36 | $25.34 | 3,100 |
| 10:11 AM | $25.36 | Up $0.06 | $25.36 | $25.31 | 1,700 |
| 10:10 AM | $25.30 | Down $0.00 | $25.31 | $25.28 | 6,300 |
| 10:09 AM | $25.31 | Down $ -0.02 | $25.32 | $25.31 | 11,100 |
| 10:08 AM | $25.32 | Down $ -0.02 | $25.33 | $25.32 | 2,500 |
| 10:07 AM | $25.34 | Up $0.00 | $25.35 | $25.34 | 2,200 |
| 10:06 AM | $25.34 | Up $0.01 | $25.34 | $25.32 | 1,000 |
| 10:05 AM | $25.33 | Up $0.01 | $25.33 | $25.31 | 12,600 |
| 10:04 AM | $25.32 | Down $0.00 | $25.33 | $25.32 | 3,300 |
| 10:03 AM | $25.33 | Down $0.00 | $25.33 | $25.31 | 7,900 |
| 10:02 AM | $25.33 | Down $ -0.05 | $25.38 | $25.33 | 9,000 |
| 10:01 AM | $25.38 | Up $0.02 | $25.38 | $25.37 | 2,400 |
| 10:00 AM | $25.37 | Up $0.04 | $25.37 | $25.32 | 11,100 |
| 09:59 AM | $25.32 | Up $0.00 | $25.33 | $25.32 | 1,500 |
| 09:58 AM | $25.32 | Up $0.00 | $25.32 | $25.30 | 13,100 |
| 09:57 AM | $25.32 | Up $0.01 | $25.32 | $25.31 | 700 |
| 09:56 AM | $25.31 | Down $ -0.01 | $25.33 | $25.30 | 5,500 |
| 09:55 AM | $25.32 | Down $ -0.02 | $25.34 | $25.32 | 4,600 |
| 09:54 AM | $25.34 | Down $ -0.02 | $25.37 | $25.32 | 12,700 |
| 09:53 AM | $25.36 | Down $ -0.01 | $25.38 | $25.35 | 6,500 |
| 09:52 AM | $25.37 | Up $0.00 | $25.38 | $25.37 | 4,800 |
| 09:51 AM | $25.37 | Down $0.00 | $25.39 | $25.37 | 14,200 |
| 09:50 AM | $25.38 | Down $ -0.02 | $25.40 | $25.38 | 6,100 |
| 09:49 AM | $25.39 | Down $ -0.03 | $25.42 | $25.39 | 3,600 |
| 09:48 AM | $25.42 | Up $0.02 | $25.43 | $25.40 | 3,700 |
| 09:47 AM | $25.40 | Down $ -0.06 | $25.45 | $25.40 | 13,700 |
| 09:46 AM | $25.46 | Up $0.01 | $25.51 | $25.46 | 11,900 |
| 09:45 AM | $25.45 | Down $ -0.01 | $25.49 | $25.45 | 13,100 |
| 09:44 AM | $25.46 | Down $ -0.01 | $25.46 | $25.42 | 7,200 |
| 09:43 AM | $25.47 | Down $ -0.03 | $25.51 | $25.47 | 9,100 |
| 09:42 AM | $25.50 | Down $ -0.03 | $25.53 | $25.50 | 7,900 |
| 09:41 AM | $25.53 | Down $ -0.04 | $25.56 | $25.53 | 2,900 |
| 09:40 AM | $25.57 | Down $ -0.01 | $25.63 | $25.56 | 10,200 |
| 09:39 AM | $25.58 | Up $0.02 | $25.59 | $25.57 | 4,100 |
| 09:38 AM | $25.56 | Down $ -0.02 | $25.58 | $25.56 | 3,800 |
| 09:37 AM | $25.58 | Down $ -0.01 | $25.60 | $25.57 | 3,300 |
| 09:36 AM | $25.59 | Down $ -0.03 | $25.60 | $25.57 | 10,300 |
| 09:35 AM | $25.62 | Up $0.06 | $25.62 | $25.53 | 8,200 |
| 09:34 AM | $25.56 | Down $ -0.03 | $25.58 | $25.55 | 11,600 |
| 09:33 AM | $25.59 | Down $ -0.08 | $25.65 | $25.57 | 30,600 |
| 09:32 AM | $25.67 | Down $ -0.05 | $25.72 | $25.66 | 5,800 |
| 09:31 AM | $25.72 | Up $0.04 | $25.74 | $25.68 | 16,100 |
| 09:30 AM | $25.69 | Up $0.24 | $25.73 | $25.54 | 64,300 |
| Previous close | $25.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $25.42 | $25.17 | $25.46 | $25.01 | 2,254,900 |
| 01/05/2025 | $25.44 | $25.43 | $25.52 | $25.34 | 1,874,100 |
| 30/04/2025 | $26.29 | $26.15 | $26.29 | $26.08 | 3,924,900 |
| 29/04/2025 | $26.14 | $26.15 | $26.33 | $26.12 | 1,754,500 |
| 28/04/2025 | $26.66 | $26.39 | $26.70 | $26.39 | 2,151,500 |
| 25/04/2025 | $26.41 | $26.31 | $26.47 | $26.23 | 2,328,500 |
| 24/04/2025 | $26.90 | $26.72 | $26.94 | $26.68 | 1,577,100 |
| 23/04/2025 | $26.47 | $26.37 | $26.65 | $26.37 | 1,895,300 |
| 22/04/2025 | $27.62 | $28.07 | $28.12 | $27.49 | 2,493,000 |
| 21/04/2025 | $28.32 | $28.18 | $28.32 | $27.99 | 1,263,500 |
| 17/04/2025 | $27.96 | $27.92 | $28.10 | $27.88 | 3,397,500 |
| 16/04/2025 | $28.64 | $28.75 | $28.84 | $28.36 | 2,674,000 |
| 15/04/2025 | $28.41 | $28.45 | $28.59 | $28.31 | 3,031,000 |
| 14/04/2025 | $28.34 | $28.39 | $28.60 | $28.31 | 3,672,300 |
| 11/04/2025 | $28.62 | $28.43 | $28.94 | $28.40 | 3,943,900 |
| 10/04/2025 | $26.89 | $26.96 | $27.27 | $26.62 | 4,149,500 |
| 09/04/2025 | $26.53 | $25.80 | $26.68 | $25.72 | 4,262,900 |
| 08/04/2025 | $24.98 | $25.79 | $25.95 | $24.74 | 5,154,300 |
| 07/04/2025 | $25.12 | $25.17 | $25.37 | $24.71 | 2,981,400 |
| 04/04/2025 | $25.11 | $25.31 | $25.66 | $25.06 | 2,528,000 |
| 03/04/2025 | $27.30 | $27.57 | $27.77 | $27.25 | 1,917,400 |
| 02/04/2025 | $27.78 | $27.74 | $27.84 | $27.46 | 1,374,400 |
| 01/04/2025 | $28.14 | $28.13 | $28.18 | $27.81 | 1,697,500 |
| 31/03/2025 | $27.94 | $27.81 | $28.03 | $27.74 | 4,153,200 |
| 28/03/2025 | $27.38 | $27.73 | $27.80 | $27.33 | 1,781,800 |
| 27/03/2025 | $28.01 | $27.99 | $28.01 | $27.71 | 1,483,300 |
| 26/03/2025 | $27.59 | $27.49 | $27.64 | $27.49 | 1,727,400 |
| 25/03/2025 | $27.64 | $27.53 | $27.78 | $27.48 | 2,002,500 |
| 24/03/2025 | $27.08 | $27.21 | $27.22 | $27.03 | 2,743,500 |
| 21/03/2025 | $27.05 | $27.01 | $27.09 | $26.87 | 5,457,100 |
Graphs are not available, please refer to the detailed table