Find a quote

BARRICK MINING CORPORATION

29.18 Up 0.04 (0.14 %)

Delayed : 2025/07/04 17:40:00

  • Previous close $29.14
  • Opening $29.08
  • Today High $29.30
  • Today Low $29.03
  • Price Bid $29.16
  • Price Ask $29.16
  • 52 Weeks High $29.50
  • 52 Weeks Low $21.73
  • Size Bid 6
  • Size Ask 24
  • Volume 587,732

Intraday history

Hour Last Change High Low Volume
04:00 PM $29.18 Down $ -0.01 $29.18 $29.18 168,200
03:59 PM $29.19 Up $0.00 $29.20 $29.18 13,700
03:58 PM $29.19 Up $0.00 $29.20 $29.19 5,200
03:57 PM $29.19 Up $0.01 $29.20 $29.19 4,000
03:56 PM $29.19 Down $ -0.01 $29.19 $29.19 400
03:55 PM $29.19 Up $0.01 $29.20 $29.18 9,100
03:54 PM $29.19 Up $0.00 $29.19 $29.19 200
03:53 PM $29.18 Up $0.01 $29.18 $29.18 800
03:52 PM $29.17 Down $ -0.02 $29.20 $29.17 7,100
03:51 PM $29.20 Down $ -0.04 $29.23 $29.19 19,800
03:50 PM $29.23 Up $0.03 $29.23 $29.21 3,300
03:49 PM $29.21 Up $0.01 $29.21 $29.20 4,000
03:48 PM $29.20 Up $0.01 $29.20 $29.19 9,700
03:47 PM $29.19 Up $0.00 $29.19 $29.18 500
03:46 PM $29.19 Down $ -0.02 $29.20 $29.19 10,200
03:45 PM $29.20 Up $0.00 $29.20 $29.20 800
03:44 PM $29.20 Up $0.00 $29.20 $29.20 500
03:43 PM $29.20 Up $0.00 $29.20 $29.19 3,200
03:42 PM $29.20 Up $0.00 $29.20 $29.20 500
03:41 PM $29.20 Down $0.00 $29.20 $29.20 100
03:39 PM $29.20 Up $0.01 $29.20 $29.20 1,900
03:39 PM $29.20 Up $0.00 $29.20 $29.20 0
03:38 PM $29.19 Up $0.00 $29.20 $29.19 500
03:37 PM $29.19 Up $0.00 $29.19 $29.19 100
03:36 PM $29.19 Up $0.00 $29.19 $29.19 1,300
03:35 PM $29.19 Up $0.00 $29.19 $29.18 1,700
03:33 PM $29.19 Down $ -0.01 $29.20 $29.19 1,300
03:33 PM $29.19 Up $0.00 $29.20 $29.19 0
03:31 PM $29.20 Down $ -0.02 $29.22 $29.20 4,600
03:31 PM $29.20 Up $0.00 $29.22 $29.20 0
03:30 PM $29.22 Up $0.00 $29.22 $29.22 1,300
03:29 PM $29.22 Down $0.00 $29.22 $29.21 1,700
03:28 PM $29.22 Up $0.00 $29.22 $29.22 600
03:27 PM $29.22 Up $0.00 $29.22 $29.22 500
03:26 PM $29.21 Up $0.00 $29.21 $29.21 4,700
03:25 PM $29.21 Up $0.00 $29.21 $29.21 400
03:24 PM $29.21 Up $0.00 $29.21 $29.21 300
03:22 PM $29.21 Up $0.00 $29.21 $29.21 100
03:22 PM $29.21 Up $0.00 $29.21 $29.21 0
03:21 PM $29.21 Up $0.00 $29.21 $29.21 1,000
03:20 PM $29.21 Up $0.00 $29.21 $29.21 100
03:17 PM $29.21 Up $0.00 $29.21 $29.21 300
03:17 PM $29.21 Up $0.00 $29.21 $29.21 0
03:17 PM $29.21 Up $0.00 $29.21 $29.21 0
03:16 PM $29.21 Up $0.01 $29.21 $29.20 600
03:15 PM $29.21 Up $0.00 $29.21 $29.20 700
03:14 PM $29.20 Up $0.00 $29.21 $29.20 3,900
03:13 PM $29.20 Up $0.00 $29.20 $29.20 900
03:12 PM $29.20 Up $0.00 $29.20 $29.20 400
03:11 PM $29.20 Up $0.00 $29.20 $29.20 300
03:10 PM $29.20 Up $0.00 $29.20 $29.20 400
03:09 PM $29.20 Up $0.00 $29.20 $29.20 400
03:08 PM $29.20 Up $0.00 $29.20 $29.20 400
03:07 PM $29.20 Up $0.00 $29.20 $29.20 300
03:06 PM $29.20 Up $0.00 $29.20 $29.20 100
03:04 PM $29.20 Up $0.00 $29.21 $29.20 1,400
03:04 PM $29.20 Up $0.00 $29.21 $29.20 0
03:03 PM $29.20 Up $0.00 $29.20 $29.20 200
03:02 PM $29.20 Up $0.00 $29.20 $29.20 200
03:01 PM $29.20 Up $0.00 $29.20 $29.20 200
03:00 PM $29.20 Up $0.00 $29.20 $29.20 300
02:59 PM $29.20 Down $0.00 $29.20 $29.20 300
02:58 PM $29.20 Up $0.00 $29.20 $29.20 300
02:57 PM $29.20 Up $0.00 $29.20 $29.20 200
02:55 PM $29.20 Up $0.00 $29.20 $29.20 100
02:55 PM $29.20 Up $0.00 $29.20 $29.20 0
02:54 PM $29.20 Up $0.00 $29.20 $29.20 100
02:52 PM $29.19 Up $0.00 $29.19 $29.19 400
02:52 PM $29.19 Up $0.00 $29.19 $29.19 0
02:51 PM $29.19 Up $0.00 $29.19 $29.19 500
02:50 PM $29.19 Up $0.01 $29.19 $29.19 100
02:47 PM $29.18 Down $ -0.01 $29.18 $29.18 200
02:47 PM $29.18 Up $0.00 $29.18 $29.18 0
02:47 PM $29.18 Up $0.00 $29.18 $29.18 0
02:42 PM $29.19 Up $0.00 $29.19 $29.19 100
02:42 PM $29.19 Up $0.00 $29.19 $29.19 0
02:42 PM $29.19 Up $0.00 $29.19 $29.19 0
02:42 PM $29.19 Up $0.00 $29.19 $29.19 0
02:42 PM $29.19 Up $0.00 $29.19 $29.19 0
02:41 PM $29.19 Up $0.00 $29.20 $29.19 1,100
02:40 PM $29.19 Up $0.00 $29.19 $29.19 800
02:38 PM $29.19 Up $0.01 $29.19 $29.19 600
02:38 PM $29.19 Up $0.00 $29.19 $29.19 0
02:37 PM $29.19 Down $ -0.01 $29.19 $29.19 100
02:36 PM $29.19 Down $0.00 $29.20 $29.19 2,400
02:35 PM $29.20 Up $0.00 $29.20 $29.20 100
02:33 PM $29.19 Down $0.00 $29.19 $29.19 100
02:33 PM $29.19 Up $0.00 $29.19 $29.19 0
02:32 PM $29.20 Up $0.00 $29.20 $29.20 100
02:31 PM $29.20 Up $0.00 $29.20 $29.20 100
02:30 PM $29.20 Up $0.00 $29.20 $29.20 100
02:29 PM $29.19 Down $0.00 $29.19 $29.19 100
02:28 PM $29.20 Up $0.00 $29.20 $29.20 100
02:27 PM $29.20 Down $0.00 $29.20 $29.20 1,100
02:26 PM $29.20 Up $0.00 $29.20 $29.20 500
02:25 PM $29.20 Up $0.00 $29.20 $29.20 500
02:24 PM $29.20 Up $0.00 $29.20 $29.20 600
02:23 PM $29.20 Down $ -0.01 $29.20 $29.20 100
02:22 PM $29.21 Down $ -0.01 $29.21 $29.21 1,800
02:21 PM $29.22 Up $0.00 $29.22 $29.21 1,900
02:20 PM $29.22 Up $0.00 $29.22 $29.22 300
02:19 PM $29.22 Up $0.00 $29.22 $29.22 200
02:18 PM $29.22 Up $0.00 $29.22 $29.22 200
02:15 PM $29.22 Up $0.00 $29.22 $29.22 200
02:15 PM $29.22 Up $0.00 $29.22 $29.22 0
02:15 PM $29.22 Up $0.00 $29.22 $29.22 0
02:13 PM $29.21 Up $0.01 $29.21 $29.21 800
02:13 PM $29.21 Up $0.00 $29.21 $29.21 0
02:12 PM $29.21 Up $0.00 $29.21 $29.21 100
02:11 PM $29.21 Up $0.00 $29.21 $29.21 100
02:10 PM $29.21 Up $0.00 $29.21 $29.21 100
02:09 PM $29.21 Up $0.00 $29.21 $29.21 100
02:08 PM $29.21 Up $0.00 $29.21 $29.21 100
02:07 PM $29.20 Down $ -0.01 $29.22 $29.20 2,200
02:05 PM $29.21 Down $0.00 $29.22 $29.21 1,600
02:05 PM $29.21 Up $0.00 $29.22 $29.21 0
02:04 PM $29.22 Up $0.00 $29.22 $29.22 300
02:03 PM $29.22 Down $0.00 $29.22 $29.22 400
02:02 PM $29.22 Up $0.01 $29.22 $29.22 300
02:00 PM $29.21 Up $0.01 $29.21 $29.21 5,400
02:00 PM $29.21 Up $0.00 $29.21 $29.21 0
01:56 PM $29.21 Down $ -0.01 $29.21 $29.21 100
01:56 PM $29.21 Up $0.00 $29.21 $29.21 0
01:56 PM $29.21 Up $0.00 $29.21 $29.21 0
01:56 PM $29.21 Up $0.00 $29.21 $29.21 0
01:52 PM $29.21 Down $ -0.02 $29.23 $29.21 2,300
01:52 PM $29.21 Up $0.00 $29.23 $29.21 0
01:52 PM $29.21 Up $0.00 $29.23 $29.21 0
01:52 PM $29.21 Up $0.00 $29.23 $29.21 0
01:51 PM $29.23 Down $0.00 $29.23 $29.23 900
01:50 PM $29.23 Up $0.00 $29.23 $29.23 200
01:49 PM $29.23 Up $0.00 $29.23 $29.23 300
01:48 PM $29.23 Up $0.00 $29.23 $29.23 300
01:47 PM $29.23 Up $0.02 $29.23 $29.21 900
01:46 PM $29.21 Up $0.00 $29.21 $29.21 300
01:45 PM $29.21 Up $0.00 $29.21 $29.21 200
01:44 PM $29.21 Up $0.02 $29.21 $29.20 1,400
01:43 PM $29.20 Up $0.00 $29.20 $29.20 100
01:42 PM $29.20 Up $0.00 $29.20 $29.20 100
01:40 PM $29.20 Up $0.00 $29.20 $29.20 900
01:40 PM $29.20 Up $0.00 $29.20 $29.20 0
01:39 PM $29.20 Up $0.00 $29.20 $29.20 100
01:38 PM $29.20 Up $0.00 $29.20 $29.20 100
01:37 PM $29.20 Down $0.00 $29.20 $29.20 100
01:35 PM $29.20 Down $0.00 $29.20 $29.20 5,900
01:35 PM $29.20 Up $0.00 $29.20 $29.20 0
01:34 PM $29.21 Down $ -0.01 $29.21 $29.21 1,900
01:33 PM $29.21 Down $0.00 $29.21 $29.21 100
01:32 PM $29.22 Up $0.00 $29.22 $29.21 200
01:31 PM $29.22 Up $0.00 $29.22 $29.22 100
01:29 PM $29.21 Down $0.00 $29.21 $29.21 100
01:29 PM $29.21 Up $0.00 $29.21 $29.21 0
01:28 PM $29.22 Up $0.00 $29.22 $29.22 200
01:27 PM $29.22 Up $0.00 $29.22 $29.21 500
01:25 PM $29.22 Up $0.00 $29.22 $29.21 400
01:25 PM $29.22 Up $0.00 $29.22 $29.21 0
01:24 PM $29.21 Up $0.01 $29.21 $29.20 600
01:22 PM $29.21 Down $ -0.03 $29.22 $29.21 600
01:22 PM $29.21 Up $0.00 $29.22 $29.21 0
01:18 PM $29.23 Down $0.00 $29.24 $29.23 2,300
01:18 PM $29.23 Up $0.00 $29.24 $29.23 0
01:18 PM $29.23 Up $0.00 $29.24 $29.23 0
01:18 PM $29.23 Up $0.00 $29.24 $29.23 0
01:17 PM $29.24 Up $0.00 $29.24 $29.24 200
01:16 PM $29.24 Up $0.00 $29.24 $29.23 200
01:15 PM $29.23 Up $0.00 $29.23 $29.23 400
01:14 PM $29.23 Up $0.00 $29.23 $29.23 600
01:13 PM $29.23 Up $0.00 $29.23 $29.23 100
01:12 PM $29.23 Up $0.00 $29.23 $29.23 300
01:11 PM $29.23 Up $0.00 $29.23 $29.23 400
01:10 PM $29.23 Up $0.01 $29.23 $29.23 200
01:09 PM $29.22 Down $ -0.01 $29.23 $29.22 200
01:04 PM $29.23 Down $0.00 $29.23 $29.23 1,400
01:04 PM $29.23 Up $0.00 $29.23 $29.23 0
01:04 PM $29.23 Up $0.00 $29.23 $29.23 0
01:04 PM $29.23 Up $0.00 $29.23 $29.23 0
01:04 PM $29.23 Up $0.00 $29.23 $29.23 0
01:02 PM $29.24 Up $0.00 $29.24 $29.24 100
01:02 PM $29.24 Up $0.00 $29.24 $29.24 0
12:59 PM $29.23 Up $0.02 $29.23 $29.22 800
12:59 PM $29.23 Up $0.00 $29.23 $29.22 0
12:59 PM $29.23 Up $0.00 $29.23 $29.22 0
12:58 PM $29.22 Up $0.00 $29.22 $29.22 100
12:57 PM $29.22 Up $0.00 $29.22 $29.22 400
12:56 PM $29.21 Up $0.00 $29.22 $29.21 500
12:55 PM $29.21 Down $ -0.01 $29.22 $29.21 2,700
12:54 PM $29.22 Down $ -0.01 $29.23 $29.22 700
12:53 PM $29.23 Up $0.00 $29.23 $29.23 1,000
12:51 PM $29.23 Down $0.00 $29.23 $29.23 100
12:51 PM $29.23 Up $0.00 $29.23 $29.23 0
12:50 PM $29.24 Down $0.00 $29.24 $29.23 900
12:49 PM $29.24 Up $0.02 $29.25 $29.23 300
12:48 PM $29.22 Down $ -0.03 $29.25 $29.22 11,500
12:47 PM $29.25 Up $0.00 $29.25 $29.25 500
12:45 PM $29.25 Up $0.00 $29.25 $29.25 100
12:45 PM $29.25 Up $0.00 $29.25 $29.25 0
12:44 PM $29.25 Down $ -0.01 $29.27 $29.25 2,600
12:43 PM $29.26 Up $0.00 $29.26 $29.26 1,200
12:42 PM $29.26 Up $0.01 $29.26 $29.26 200
12:40 PM $29.26 Up $0.00 $29.26 $29.26 100
12:40 PM $29.26 Up $0.00 $29.26 $29.26 0
12:36 PM $29.26 Down $ -0.01 $29.26 $29.26 100
12:36 PM $29.26 Up $0.00 $29.26 $29.26 0
12:36 PM $29.26 Up $0.00 $29.26 $29.26 0
12:36 PM $29.26 Up $0.00 $29.26 $29.26 0
12:34 PM $29.26 Down $0.00 $29.27 $29.26 3,000
12:34 PM $29.26 Up $0.00 $29.27 $29.26 0
12:33 PM $29.27 Up $0.00 $29.27 $29.26 500
12:32 PM $29.26 Up $0.01 $29.26 $29.25 2,000
12:31 PM $29.25 Up $0.00 $29.26 $29.25 1,200
12:28 PM $29.25 Down $ -0.01 $29.25 $29.25 1,000
12:28 PM $29.25 Up $0.00 $29.25 $29.25 0
12:28 PM $29.25 Up $0.00 $29.25 $29.25 0
12:25 PM $29.26 Up $0.00 $29.26 $29.26 700
12:25 PM $29.26 Up $0.00 $29.26 $29.26 0
12:25 PM $29.26 Up $0.00 $29.26 $29.26 0
12:24 PM $29.26 Up $0.00 $29.26 $29.26 600
12:19 PM $29.26 Down $0.00 $29.27 $29.26 4,600
12:19 PM $29.26 Up $0.00 $29.27 $29.26 0
12:19 PM $29.26 Up $0.00 $29.27 $29.26 0
12:19 PM $29.26 Up $0.00 $29.27 $29.26 0
12:19 PM $29.26 Up $0.00 $29.27 $29.26 0
12:18 PM $29.27 Down $0.00 $29.27 $29.27 200
12:15 PM $29.27 Up $0.00 $29.28 $29.27 2,700
12:15 PM $29.27 Up $0.00 $29.28 $29.27 0
12:15 PM $29.27 Up $0.00 $29.28 $29.27 0
12:14 PM $29.27 Up $0.00 $29.27 $29.27 300
12:13 PM $29.27 Up $0.00 $29.27 $29.27 700
12:08 PM $29.27 Down $0.00 $29.28 $29.27 1,400
12:08 PM $29.27 Up $0.00 $29.28 $29.27 0
12:08 PM $29.27 Up $0.00 $29.28 $29.27 0
12:08 PM $29.27 Up $0.00 $29.28 $29.27 0
12:08 PM $29.27 Up $0.00 $29.28 $29.27 0
12:06 PM $29.27 Up $0.00 $29.27 $29.27 700
12:06 PM $29.27 Up $0.00 $29.27 $29.27 0
12:04 PM $29.27 Up $0.00 $29.28 $29.27 1,400
12:04 PM $29.27 Up $0.00 $29.28 $29.27 0
12:02 PM $29.27 Up $0.00 $29.27 $29.27 300
12:02 PM $29.27 Up $0.00 $29.27 $29.27 0
12:01 PM $29.27 Up $0.00 $29.28 $29.27 1,200
12:00 PM $29.27 Up $0.02 $29.27 $29.26 1,000
11:59 AM $29.25 Up $0.00 $29.25 $29.25 100
11:58 AM $29.25 Up $0.00 $29.25 $29.25 200
11:57 AM $29.25 Up $0.00 $29.25 $29.25 5,600
11:56 AM $29.25 Up $0.00 $29.25 $29.25 1,100
11:55 AM $29.25 Up $0.00 $29.25 $29.25 2,900
11:54 AM $29.25 Down $0.00 $29.25 $29.25 3,800
11:52 AM $29.26 Up $0.00 $29.26 $29.26 800
11:52 AM $29.26 Up $0.00 $29.26 $29.26 0
11:51 AM $29.26 Up $0.00 $29.26 $29.26 100
11:50 AM $29.26 Up $0.00 $29.26 $29.26 100
11:49 AM $29.26 Up $0.00 $29.26 $29.26 100
11:48 AM $29.26 Down $ -0.01 $29.26 $29.26 100
11:47 AM $29.26 Down $ -0.02 $29.28 $29.26 4,200
11:46 AM $29.28 Up $0.01 $29.28 $29.28 300
11:45 AM $29.28 Down $ -0.01 $29.28 $29.28 500
11:44 AM $29.28 Up $0.00 $29.28 $29.28 400
11:43 AM $29.28 Up $0.00 $29.28 $29.28 300
11:42 AM $29.28 Up $0.01 $29.28 $29.28 300
11:41 AM $29.28 Down $ -0.01 $29.28 $29.28 600
11:40 AM $29.28 Up $0.01 $29.28 $29.28 500
11:35 AM $29.27 Up $0.00 $29.27 $29.27 100
11:35 AM $29.27 Up $0.00 $29.27 $29.27 0
11:35 AM $29.27 Up $0.00 $29.27 $29.27 0
11:35 AM $29.27 Up $0.00 $29.27 $29.27 0
11:35 AM $29.27 Up $0.00 $29.27 $29.27 0
11:34 AM $29.27 Up $0.02 $29.27 $29.26 900
11:33 AM $29.25 Up $0.00 $29.26 $29.25 1,900
11:32 AM $29.25 Down $0.00 $29.26 $29.25 700
11:31 AM $29.26 Up $0.00 $29.26 $29.24 2,200
11:30 AM $29.26 Down $ -0.02 $29.27 $29.25 16,600
11:29 AM $29.28 Up $0.00 $29.28 $29.28 100
11:28 AM $29.28 Down $ -0.01 $29.29 $29.28 1,800
11:27 AM $29.28 Up $0.00 $29.28 $29.28 700
11:26 AM $29.28 Up $0.01 $29.28 $29.28 100
11:25 AM $29.27 Up $0.01 $29.27 $29.27 800
11:24 AM $29.26 Up $0.00 $29.26 $29.26 1,000
11:23 AM $29.26 Up $0.01 $29.26 $29.26 100
11:21 AM $29.25 Up $0.01 $29.25 $29.25 2,100
11:21 AM $29.25 Up $0.00 $29.25 $29.25 0
11:20 AM $29.24 Down $ -0.01 $29.25 $29.24 1,100
11:17 AM $29.25 Down $ -0.01 $29.25 $29.25 900
11:17 AM $29.25 Up $0.00 $29.25 $29.25 0
11:17 AM $29.25 Up $0.00 $29.25 $29.25 0
11:16 AM $29.26 Down $0.00 $29.27 $29.26 1,000
11:15 AM $29.27 Down $ -0.02 $29.28 $29.27 1,800
11:14 AM $29.28 Up $0.01 $29.28 $29.28 1,200
11:13 AM $29.28 Up $0.00 $29.28 $29.28 400
11:12 AM $29.28 Up $0.01 $29.28 $29.27 600
11:10 AM $29.26 Down $ -0.02 $29.28 $29.26 600
11:10 AM $29.26 Up $0.00 $29.28 $29.26 0
11:08 AM $29.28 Up $0.00 $29.28 $29.28 1,000
11:08 AM $29.28 Up $0.00 $29.28 $29.28 0
11:07 AM $29.28 Up $0.01 $29.28 $29.27 800
11:03 AM $29.28 Down $ -0.03 $29.29 $29.28 3,600
11:03 AM $29.28 Up $0.00 $29.29 $29.28 0
11:03 AM $29.28 Up $0.00 $29.29 $29.28 0
11:03 AM $29.28 Up $0.00 $29.29 $29.28 0
11:02 AM $29.30 Up $0.00 $29.30 $29.30 100
11:01 AM $29.30 Up $0.01 $29.30 $29.30 1,300
11:00 AM $29.29 Up $0.01 $29.29 $29.29 200
10:59 AM $29.28 Up $0.03 $29.29 $29.27 2,700
10:58 AM $29.25 Up $0.00 $29.25 $29.25 3,700
10:57 AM $29.25 Up $0.01 $29.25 $29.25 500
10:56 AM $29.24 Up $0.00 $29.24 $29.24 900
10:55 AM $29.24 Up $0.00 $29.24 $29.24 600
10:54 AM $29.24 Up $0.00 $29.24 $29.24 300
10:53 AM $29.24 Down $0.00 $29.24 $29.23 600
10:52 AM $29.24 Up $0.00 $29.24 $29.24 400
10:51 AM $29.24 Up $0.00 $29.24 $29.24 600
10:50 AM $29.24 Up $0.00 $29.24 $29.24 500
10:49 AM $29.24 Up $0.00 $29.24 $29.24 400
10:47 AM $29.24 Up $0.00 $29.24 $29.24 100
10:47 AM $29.24 Up $0.00 $29.24 $29.24 0
10:46 AM $29.24 Down $0.00 $29.24 $29.24 100
10:43 AM $29.24 Up $0.01 $29.24 $29.23 2,300
10:43 AM $29.24 Up $0.00 $29.24 $29.23 0
10:43 AM $29.24 Up $0.00 $29.24 $29.23 0
10:41 AM $29.23 Down $0.00 $29.23 $29.22 1,000
10:41 AM $29.23 Up $0.00 $29.23 $29.22 0
10:39 AM $29.23 Down $0.00 $29.24 $29.23 9,400
10:39 AM $29.23 Up $0.00 $29.24 $29.23 0
10:38 AM $29.24 Down $0.00 $29.24 $29.23 2,000
10:37 AM $29.24 Up $0.01 $29.24 $29.24 100
10:36 AM $29.23 Up $0.00 $29.23 $29.23 800
10:34 AM $29.23 Down $0.00 $29.24 $29.23 2,700
10:34 AM $29.23 Up $0.00 $29.24 $29.23 0
10:30 AM $29.24 Down $0.00 $29.24 $29.24 100
10:30 AM $29.24 Up $0.00 $29.24 $29.24 0
10:30 AM $29.24 Up $0.00 $29.24 $29.24 0
10:30 AM $29.24 Up $0.00 $29.24 $29.24 0
10:29 AM $29.24 Up $0.00 $29.25 $29.24 1,300
10:28 AM $29.24 Up $0.01 $29.24 $29.24 500
10:26 AM $29.23 Up $0.02 $29.23 $29.22 1,500
10:26 AM $29.23 Up $0.00 $29.23 $29.22 0
10:24 AM $29.21 Up $0.01 $29.21 $29.21 1,300
10:24 AM $29.21 Up $0.00 $29.21 $29.21 0
10:23 AM $29.20 Up $0.00 $29.20 $29.20 400
10:22 AM $29.20 Down $ -0.01 $29.21 $29.20 800
10:21 AM $29.21 Down $ -0.01 $29.22 $29.21 800
10:20 AM $29.22 Down $ -0.01 $29.23 $29.22 2,300
10:17 AM $29.23 Up $0.00 $29.23 $29.23 100
10:17 AM $29.23 Up $0.00 $29.23 $29.23 0
10:17 AM $29.23 Up $0.00 $29.23 $29.23 0
10:16 AM $29.23 Up $0.01 $29.23 $29.22 700
10:14 AM $29.22 Up $0.01 $29.22 $29.22 2,000
10:14 AM $29.22 Up $0.00 $29.22 $29.22 0
10:13 AM $29.21 Up $0.02 $29.21 $29.20 1,900
10:12 AM $29.20 Down $ -0.01 $29.20 $29.20 200
10:10 AM $29.21 Up $0.00 $29.21 $29.21 300
10:10 AM $29.21 Up $0.00 $29.21 $29.21 0
10:09 AM $29.21 Up $0.01 $29.21 $29.20 400
10:07 AM $29.20 Up $0.00 $29.20 $29.20 200
10:07 AM $29.20 Up $0.00 $29.20 $29.20 0
10:06 AM $29.19 Down $ -0.01 $29.20 $29.19 500
10:05 AM $29.20 Up $0.00 $29.21 $29.20 800
10:04 AM $29.20 Up $0.00 $29.21 $29.20 200
10:02 AM $29.20 Up $0.00 $29.20 $29.20 200
10:02 AM $29.20 Up $0.00 $29.20 $29.20 0
10:01 AM $29.20 Up $0.03 $29.20 $29.18 1,500
10:00 AM $29.17 Up $0.00 $29.17 $29.17 200
09:59 AM $29.17 Down $ -0.02 $29.18 $29.17 3,100
09:58 AM $29.19 Up $0.02 $29.19 $29.18 1,400
09:57 AM $29.17 Up $0.01 $29.17 $29.17 100
09:56 AM $29.16 Up $0.00 $29.16 $29.15 2,400
09:55 AM $29.16 Down $0.00 $29.16 $29.16 100
09:54 AM $29.16 Down $ -0.02 $29.17 $29.16 2,500
09:53 AM $29.18 Down $0.00 $29.19 $29.18 2,700
09:52 AM $29.19 Up $0.01 $29.19 $29.17 3,900
09:51 AM $29.17 Up $0.01 $29.17 $29.17 2,600
09:50 AM $29.16 Up $0.00 $29.17 $29.16 3,300
09:49 AM $29.16 Up $0.02 $29.16 $29.15 2,300
09:48 AM $29.14 Down $ -0.02 $29.15 $29.14 600
09:47 AM $29.16 Up $0.00 $29.16 $29.15 200
09:46 AM $29.16 Down $ -0.01 $29.16 $29.16 400
09:45 AM $29.17 Down $ -0.01 $29.17 $29.17 1,200
09:44 AM $29.17 Up $0.04 $29.17 $29.14 2,200
09:43 AM $29.13 Down $ -0.03 $29.15 $29.13 200
09:42 AM $29.16 Down $ -0.03 $29.19 $29.16 3,900
09:41 AM $29.19 Up $0.01 $29.19 $29.18 1,900
09:40 AM $29.18 Up $0.02 $29.18 $29.16 3,200
09:39 AM $29.16 Down $ -0.01 $29.16 $29.16 300
09:38 AM $29.17 Down $ -0.02 $29.20 $29.17 3,800
09:37 AM $29.19 Up $0.01 $29.21 $29.19 5,700
09:36 AM $29.18 Up $0.02 $29.18 $29.17 1,500
09:35 AM $29.16 Up $0.01 $29.18 $29.15 1,100
09:34 AM $29.15 Down $ -0.03 $29.18 $29.15 1,500
09:33 AM $29.18 Up $0.03 $29.18 $29.18 100
09:32 AM $29.15 Up $0.04 $29.15 $29.10 4,000
09:31 AM $29.11 Up $0.00 $29.11 $29.11 1,400
09:30 AM $29.11 Down $ -0.03 $29.14 $29.03 19,800
Previous close $29.14

One month history

Date Closing Opening High Low Volume
04/07/2025 $29.18 $29.26 $29.28 $29.17 393,900
03/07/2025 $29.14 $28.94 $29.21 $28.89 1,003,300
02/07/2025 $28.83 $28.52 $28.96 $28.52 1,954,300
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
Graphs are not available, please refer to the detailed table