Find a quote
BARRICK MINING CORPORATION
40.22 Down -0.47 (-1.17 %)
Delayed : 2025/09/15 04:00:09
- Previous close $40.69
- Opening $40.82
- Today High $40.96
- Today Low $39.92
- Price Bid $39.92
- Price Ask $39.92
- 52 Weeks High $41.24
- 52 Weeks Low $21.73
- Size Bid 2
- Size Ask 9
- Volume 5,065,377
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.22 | Up $0.00 | $40.22 | $40.22 | 2,661,100 |
| 03:59 PM | $40.22 | Down $ -0.01 | $40.24 | $40.20 | 27,700 |
| 03:58 PM | $40.23 | Down $0.00 | $40.24 | $40.22 | 43,200 |
| 03:57 PM | $40.23 | Down $ -0.02 | $40.24 | $40.22 | 35,800 |
| 03:56 PM | $40.25 | Down $ -0.02 | $40.27 | $40.24 | 49,000 |
| 03:55 PM | $40.27 | Down $ -0.01 | $40.29 | $40.26 | 62,600 |
| 03:54 PM | $40.27 | Up $0.03 | $40.27 | $40.24 | 29,500 |
| 03:53 PM | $40.24 | Up $0.01 | $40.24 | $40.20 | 53,600 |
| 03:52 PM | $40.23 | Up $0.03 | $40.24 | $40.20 | 11,800 |
| 03:51 PM | $40.20 | Up $0.04 | $40.20 | $40.16 | 33,600 |
| 03:50 PM | $40.16 | Up $0.00 | $40.19 | $40.15 | 54,800 |
| 03:49 PM | $40.16 | Up $0.02 | $40.16 | $40.14 | 7,700 |
| 03:48 PM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 3,700 |
| 03:47 PM | $40.15 | Down $0.00 | $40.15 | $40.14 | 6,100 |
| 03:46 PM | $40.15 | Up $0.01 | $40.17 | $40.15 | 11,500 |
| 03:45 PM | $40.14 | Down $ -0.01 | $40.15 | $40.14 | 23,000 |
| 03:44 PM | $40.15 | Down $0.00 | $40.15 | $40.14 | 7,800 |
| 03:43 PM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 2,900 |
| 03:42 PM | $40.16 | Up $0.01 | $40.16 | $40.15 | 7,600 |
| 03:41 PM | $40.15 | Up $0.00 | $40.15 | $40.15 | 500 |
| 03:40 PM | $40.15 | Up $0.00 | $40.16 | $40.15 | 2,100 |
| 03:39 PM | $40.15 | Down $ -0.04 | $40.19 | $40.15 | 16,300 |
| 03:38 PM | $40.19 | Up $0.03 | $40.19 | $40.15 | 16,400 |
| 03:37 PM | $40.16 | Up $0.01 | $40.16 | $40.15 | 8,800 |
| 03:36 PM | $40.15 | Up $0.00 | $40.16 | $40.15 | 2,800 |
| 03:35 PM | $40.15 | Up $0.02 | $40.15 | $40.13 | 13,300 |
| 03:34 PM | $40.13 | Up $0.00 | $40.15 | $40.13 | 8,000 |
| 03:33 PM | $40.13 | Up $0.00 | $40.14 | $40.13 | 1,000 |
| 03:32 PM | $40.13 | Down $0.00 | $40.13 | $40.12 | 10,900 |
| 03:31 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 3,000 |
| 03:30 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 4,600 |
| 03:29 PM | $40.13 | Up $0.01 | $40.14 | $40.12 | 5,700 |
| 03:28 PM | $40.13 | Down $ -0.02 | $40.15 | $40.13 | 5,500 |
| 03:27 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 2,300 |
| 03:26 PM | $40.14 | Up $0.00 | $40.15 | $40.14 | 200 |
| 03:25 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 200 |
| 03:24 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 3,300 |
| 03:23 PM | $40.14 | Up $0.01 | $40.14 | $40.14 | 2,900 |
| 03:22 PM | $40.14 | Down $ -0.01 | $40.14 | $40.13 | 4,300 |
| 03:21 PM | $40.14 | Down $ -0.01 | $40.16 | $40.12 | 19,100 |
| 03:20 PM | $40.15 | Down $ -0.02 | $40.16 | $40.15 | 1,100 |
| 03:19 PM | $40.17 | Down $ -0.01 | $40.18 | $40.17 | 1,300 |
| 03:18 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 1,300 |
| 03:17 PM | $40.18 | Up $0.01 | $40.18 | $40.17 | 3,100 |
| 03:16 PM | $40.17 | Up $0.03 | $40.18 | $40.15 | 22,600 |
| 03:14 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 1,000 |
| 03:14 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:13 PM | $40.14 | Up $0.00 | $40.15 | $40.14 | 500 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 3,700 |
| 03:11 PM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 100 |
| 03:10 PM | $40.15 | Up $0.04 | $40.15 | $40.11 | 15,000 |
| 03:09 PM | $40.11 | Up $0.00 | $40.12 | $40.11 | 500 |
| 03:08 PM | $40.11 | Down $ -0.01 | $40.12 | $40.11 | 3,700 |
| 03:07 PM | $40.12 | Up $0.01 | $40.12 | $40.12 | 700 |
| 03:06 PM | $40.11 | Down $ -0.01 | $40.13 | $40.11 | 13,100 |
| 03:05 PM | $40.12 | Down $ -0.01 | $40.13 | $40.12 | 3,700 |
| 03:04 PM | $40.13 | Up $0.02 | $40.13 | $40.12 | 2,200 |
| 03:03 PM | $40.11 | Down $ -0.01 | $40.12 | $40.11 | 400 |
| 03:02 PM | $40.12 | Up $0.01 | $40.12 | $40.12 | 1,600 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 100 |
| 03:00 PM | $40.11 | Down $ -0.03 | $40.14 | $40.11 | 11,800 |
| 02:59 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 4,200 |
| 02:58 PM | $40.14 | Up $0.01 | $40.14 | $40.14 | 1,200 |
| 02:57 PM | $40.13 | Down $ -0.01 | $40.14 | $40.13 | 4,500 |
| 02:56 PM | $40.14 | Up $0.02 | $40.14 | $40.13 | 4,700 |
| 02:55 PM | $40.12 | Up $0.02 | $40.12 | $40.11 | 3,500 |
| 02:54 PM | $40.10 | Down $ -0.01 | $40.14 | $40.10 | 11,000 |
| 02:53 PM | $40.11 | Down $ -0.02 | $40.13 | $40.09 | 31,900 |
| 02:52 PM | $40.13 | Down $ -0.01 | $40.13 | $40.13 | 1,900 |
| 02:51 PM | $40.14 | Up $0.02 | $40.14 | $40.13 | 1,100 |
| 02:50 PM | $40.12 | Down $0.00 | $40.12 | $40.12 | 100 |
| 02:49 PM | $40.12 | Down $ -0.01 | $40.13 | $40.12 | 4,500 |
| 02:48 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 400 |
| 02:47 PM | $40.13 | Up $0.01 | $40.13 | $40.13 | 100 |
| 02:46 PM | $40.12 | Down $ -0.02 | $40.14 | $40.12 | 5,300 |
| 02:45 PM | $40.14 | Up $0.02 | $40.14 | $40.12 | 4,100 |
| 02:44 PM | $40.12 | Down $0.00 | $40.12 | $40.12 | 700 |
| 02:43 PM | $40.12 | Up $0.02 | $40.12 | $40.10 | 2,500 |
| 02:42 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 800 |
| 02:41 PM | $40.10 | Up $0.02 | $40.10 | $40.08 | 4,400 |
| 02:40 PM | $40.08 | Down $ -0.02 | $40.10 | $40.08 | 2,200 |
| 02:39 PM | $40.10 | Down $0.00 | $40.10 | $40.10 | 1,200 |
| 02:37 PM | $40.11 | Down $ -0.01 | $40.11 | $40.11 | 400 |
| 02:37 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:36 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 1,400 |
| 02:35 PM | $40.11 | Up $0.01 | $40.11 | $40.10 | 6,100 |
| 02:34 PM | $40.10 | Up $0.01 | $40.10 | $40.10 | 900 |
| 02:33 PM | $40.09 | Up $0.01 | $40.09 | $40.07 | 1,000 |
| 02:32 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 4,500 |
| 02:31 PM | $40.08 | Up $0.00 | $40.08 | $40.07 | 6,000 |
| 02:30 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 300 |
| 02:29 PM | $40.08 | Up $0.02 | $40.08 | $40.04 | 7,000 |
| 02:28 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 500 |
| 02:27 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 100 |
| 02:26 PM | $40.07 | Down $ -0.02 | $40.10 | $40.07 | 2,300 |
| 02:25 PM | $40.10 | Down $ -0.02 | $40.11 | $40.09 | 3,000 |
| 02:24 PM | $40.12 | Up $0.01 | $40.12 | $40.12 | 300 |
| 02:22 PM | $40.11 | Up $0.02 | $40.11 | $40.10 | 1,400 |
| 02:22 PM | $40.11 | Up $0.00 | $40.11 | $40.10 | 0 |
| 02:21 PM | $40.09 | Up $0.01 | $40.09 | $40.07 | 5,000 |
| 02:20 PM | $40.08 | Down $ -0.02 | $40.09 | $40.08 | 1,500 |
| 02:19 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 400 |
| 02:18 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 5,600 |
| 02:17 PM | $40.10 | Up $0.01 | $40.11 | $40.09 | 1,900 |
| 02:16 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 300 |
| 02:15 PM | $40.09 | Down $ -0.01 | $40.10 | $40.09 | 1,400 |
| 02:14 PM | $40.10 | Up $0.02 | $40.10 | $40.09 | 1,400 |
| 02:13 PM | $40.09 | Up $0.02 | $40.09 | $40.07 | 900 |
| 02:12 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 100 |
| 02:11 PM | $40.07 | Down $ -0.01 | $40.08 | $40.07 | 1,200 |
| 02:10 PM | $40.08 | Up $0.01 | $40.08 | $40.07 | 300 |
| 02:09 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 300 |
| 02:08 PM | $40.06 | Down $ -0.02 | $40.07 | $40.06 | 1,100 |
| 02:07 PM | $40.08 | Down $ -0.02 | $40.09 | $40.07 | 3,200 |
| 02:06 PM | $40.09 | Down $ -0.01 | $40.09 | $40.09 | 100 |
| 02:05 PM | $40.10 | Up $0.00 | $40.11 | $40.10 | 700 |
| 02:04 PM | $40.10 | Up $0.01 | $40.10 | $40.09 | 1,900 |
| 02:03 PM | $40.09 | Down $ -0.01 | $40.10 | $40.09 | 1,400 |
| 02:02 PM | $40.10 | Up $0.00 | $40.10 | $40.08 | 2,100 |
| 02:01 PM | $40.10 | Down $ -0.01 | $40.11 | $40.10 | 3,600 |
| 02:00 PM | $40.11 | Up $0.01 | $40.12 | $40.11 | 1,600 |
| 01:59 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 1,300 |
| 01:58 PM | $40.10 | Up $0.01 | $40.10 | $40.09 | 1,500 |
| 01:57 PM | $40.09 | Up $0.01 | $40.09 | $40.08 | 4,100 |
| 01:56 PM | $40.09 | Up $0.01 | $40.09 | $40.09 | 1,800 |
| 01:55 PM | $40.08 | Down $ -0.01 | $40.09 | $40.08 | 1,200 |
| 01:54 PM | $40.09 | Up $0.01 | $40.09 | $40.08 | 900 |
| 01:53 PM | $40.08 | Down $ -0.02 | $40.10 | $40.07 | 5,300 |
| 01:52 PM | $40.10 | Up $0.01 | $40.10 | $40.08 | 3,100 |
| 01:51 PM | $40.09 | Up $0.01 | $40.09 | $40.08 | 4,900 |
| 01:50 PM | $40.08 | Up $0.01 | $40.08 | $40.07 | 700 |
| 01:49 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 400 |
| 01:48 PM | $40.06 | Up $0.03 | $40.06 | $40.05 | 2,000 |
| 01:47 PM | $40.04 | Down $ -0.01 | $40.06 | $40.04 | 1,500 |
| 01:46 PM | $40.04 | Down $ -0.02 | $40.07 | $40.03 | 6,400 |
| 01:45 PM | $40.06 | Up $0.02 | $40.06 | $40.04 | 2,700 |
| 01:44 PM | $40.04 | Up $0.02 | $40.04 | $40.02 | 1,700 |
| 01:43 PM | $40.02 | Up $0.01 | $40.02 | $40.01 | 600 |
| 01:42 PM | $40.01 | Up $0.00 | $40.02 | $40.01 | 400 |
| 01:41 PM | $40.01 | Up $0.02 | $40.01 | $39.98 | 5,300 |
| 01:40 PM | $39.99 | Down $ -0.01 | $40.00 | $39.99 | 2,200 |
| 01:39 PM | $40.00 | Down $ -0.02 | $40.01 | $40.00 | 3,700 |
| 01:38 PM | $40.02 | Down $ -0.02 | $40.04 | $40.02 | 7,600 |
| 01:37 PM | $40.04 | Up $0.01 | $40.04 | $40.03 | 3,200 |
| 01:36 PM | $40.03 | Down $ -0.01 | $40.04 | $40.03 | 1,400 |
| 01:35 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 1,600 |
| 01:34 PM | $40.04 | Down $ -0.01 | $40.05 | $40.04 | 1,600 |
| 01:33 PM | $40.05 | Up $0.01 | $40.05 | $40.04 | 1,500 |
| 01:32 PM | $40.04 | Up $0.05 | $40.04 | $40.00 | 5,700 |
| 01:31 PM | $39.99 | Up $0.01 | $39.99 | $39.98 | 2,500 |
| 01:30 PM | $39.98 | Up $0.02 | $39.98 | $39.96 | 3,700 |
| 01:29 PM | $39.96 | Down $ -0.01 | $39.97 | $39.96 | 900 |
| 01:28 PM | $39.97 | Up $0.03 | $39.97 | $39.95 | 3,400 |
| 01:27 PM | $39.94 | Down $ -0.04 | $39.98 | $39.94 | 2,700 |
| 01:26 PM | $39.98 | Up $0.00 | $39.98 | $39.97 | 2,500 |
| 01:25 PM | $39.98 | Down $ -0.01 | $39.99 | $39.98 | 1,600 |
| 01:24 PM | $39.99 | Up $0.03 | $39.99 | $39.96 | 4,500 |
| 01:23 PM | $39.96 | Down $ -0.01 | $39.96 | $39.96 | 1,300 |
| 01:22 PM | $39.97 | Down $ -0.02 | $39.97 | $39.97 | 300 |
| 01:21 PM | $39.99 | Down $ -0.01 | $40.01 | $39.98 | 9,000 |
| 01:20 PM | $40.00 | Up $0.00 | $40.01 | $40.00 | 1,700 |
| 01:19 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 200 |
| 01:18 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 1,400 |
| 01:17 PM | $40.00 | Up $0.01 | $40.01 | $40.00 | 2,000 |
| 01:16 PM | $39.99 | Up $0.00 | $39.99 | $39.98 | 6,800 |
| 01:15 PM | $39.99 | Down $ -0.01 | $39.99 | $39.99 | 1,400 |
| 01:14 PM | $40.00 | Up $0.01 | $40.01 | $39.99 | 2,100 |
| 01:13 PM | $39.99 | Up $0.01 | $39.99 | $39.98 | 5,200 |
| 01:11 PM | $39.98 | Down $ -0.03 | $40.01 | $39.97 | 5,700 |
| 01:11 PM | $39.98 | Up $0.00 | $40.01 | $39.97 | 0 |
| 01:10 PM | $40.01 | Up $0.02 | $40.01 | $39.99 | 6,300 |
| 01:09 PM | $39.99 | Down $ -0.01 | $40.00 | $39.99 | 1,100 |
| 01:08 PM | $40.00 | Up $0.04 | $40.01 | $39.97 | 9,000 |
| 01:07 PM | $39.96 | Up $0.02 | $39.96 | $39.95 | 1,800 |
| 01:06 PM | $39.94 | Down $ -0.02 | $39.95 | $39.94 | 900 |
| 01:05 PM | $39.96 | Down $ -0.02 | $39.96 | $39.95 | 700 |
| 01:04 PM | $39.97 | Down $ -0.02 | $39.99 | $39.97 | 2,100 |
| 01:03 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 100 |
| 01:02 PM | $39.99 | Down $ -0.02 | $40.00 | $39.99 | 1,200 |
| 01:01 PM | $40.01 | Down $ -0.02 | $40.04 | $40.00 | 2,300 |
| 01:00 PM | $40.03 | Up $0.01 | $40.03 | $40.03 | 1,000 |
| 12:59 PM | $40.02 | Down $ -0.01 | $40.03 | $40.02 | 2,600 |
| 12:58 PM | $40.03 | Up $0.01 | $40.03 | $40.02 | 1,200 |
| 12:57 PM | $40.02 | Up $0.00 | $40.03 | $40.02 | 900 |
| 12:56 PM | $40.02 | Up $0.00 | $40.02 | $40.01 | 800 |
| 12:55 PM | $40.02 | Up $0.03 | $40.02 | $40.00 | 24,800 |
| 12:54 PM | $40.00 | Up $0.00 | $40.00 | $39.99 | 400 |
| 12:53 PM | $39.99 | Down $ -0.02 | $40.01 | $39.99 | 21,800 |
| 12:52 PM | $40.01 | Up $0.00 | $40.01 | $40.00 | 4,100 |
| 12:51 PM | $40.01 | Down $ -0.01 | $40.03 | $40.00 | 16,500 |
| 12:50 PM | $40.02 | Down $ -0.05 | $40.07 | $40.02 | 6,400 |
| 12:49 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 600 |
| 12:48 PM | $40.07 | Down $ -0.01 | $40.07 | $40.06 | 600 |
| 12:47 PM | $40.07 | Up $0.00 | $40.08 | $40.06 | 6,700 |
| 12:46 PM | $40.07 | Up $0.00 | $40.08 | $40.07 | 2,800 |
| 12:45 PM | $40.07 | Down $ -0.02 | $40.09 | $40.06 | 5,200 |
| 12:44 PM | $40.09 | Down $ -0.02 | $40.10 | $40.08 | 3,200 |
| 12:43 PM | $40.11 | Down $ -0.01 | $40.12 | $40.11 | 3,700 |
| 12:42 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 100 |
| 12:41 PM | $40.12 | Up $0.01 | $40.13 | $40.12 | 600 |
| 12:40 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 300 |
| 12:39 PM | $40.11 | Down $ -0.02 | $40.12 | $40.11 | 3,800 |
| 12:38 PM | $40.13 | Down $ -0.01 | $40.14 | $40.13 | 1,000 |
| 12:37 PM | $40.14 | Up $0.04 | $40.17 | $40.11 | 11,400 |
| 12:36 PM | $40.10 | Up $0.00 | $40.10 | $40.09 | 1,700 |
| 12:35 PM | $40.10 | Down $ -0.06 | $40.18 | $40.08 | 21,100 |
| 12:34 PM | $40.17 | Down $ -0.01 | $40.17 | $40.17 | 700 |
| 12:33 PM | $40.18 | Up $0.02 | $40.18 | $40.16 | 700 |
| 12:32 PM | $40.16 | Up $0.01 | $40.16 | $40.13 | 6,800 |
| 12:31 PM | $40.15 | Up $0.02 | $40.15 | $40.13 | 2,500 |
| 12:30 PM | $40.13 | Up $0.01 | $40.13 | $40.13 | 100 |
| 12:29 PM | $40.13 | Down $ -0.01 | $40.14 | $40.13 | 3,500 |
| 12:28 PM | $40.13 | Up $0.00 | $40.14 | $40.13 | 1,000 |
| 12:27 PM | $40.13 | Up $0.01 | $40.13 | $40.13 | 100 |
| 12:26 PM | $40.13 | Up $0.03 | $40.15 | $40.10 | 11,900 |
| 12:25 PM | $40.10 | Down $ -0.01 | $40.10 | $40.10 | 100 |
| 12:24 PM | $40.10 | Down $ -0.01 | $40.12 | $40.10 | 1,200 |
| 12:23 PM | $40.11 | Up $0.02 | $40.12 | $40.10 | 4,800 |
| 12:22 PM | $40.09 | Down $ -0.01 | $40.09 | $40.09 | 700 |
| 12:21 PM | $40.09 | Down $0.00 | $40.09 | $40.08 | 11,200 |
| 12:20 PM | $40.10 | Up $0.00 | $40.10 | $40.09 | 4,500 |
| 12:19 PM | $40.09 | Up $0.01 | $40.09 | $40.08 | 1,600 |
| 12:18 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 400 |
| 12:17 PM | $40.08 | Down $ -0.01 | $40.09 | $40.08 | 200 |
| 12:16 PM | $40.09 | Up $0.00 | $40.09 | $40.09 | 100 |
| 12:15 PM | $40.09 | Down $ -0.02 | $40.11 | $40.09 | 2,100 |
| 12:14 PM | $40.11 | Up $0.01 | $40.11 | $40.10 | 6,700 |
| 12:13 PM | $40.10 | Up $0.01 | $40.10 | $40.10 | 900 |
| 12:12 PM | $40.09 | Up $0.00 | $40.10 | $40.09 | 500 |
| 12:11 PM | $40.09 | Up $0.01 | $40.10 | $40.07 | 3,700 |
| 12:10 PM | $40.08 | Up $0.00 | $40.08 | $40.06 | 2,900 |
| 12:09 PM | $40.08 | Down $ -0.01 | $40.08 | $40.08 | 1,600 |
| 12:08 PM | $40.09 | Up $0.02 | $40.09 | $40.07 | 300 |
| 12:07 PM | $40.07 | Down $ -0.02 | $40.08 | $40.07 | 400 |
| 12:06 PM | $40.08 | Down $ -0.02 | $40.10 | $40.08 | 1,000 |
| 12:05 PM | $40.10 | Down $ -0.01 | $40.11 | $40.10 | 800 |
| 12:04 PM | $40.11 | Up $0.01 | $40.13 | $40.10 | 2,100 |
| 12:03 PM | $40.10 | Up $0.02 | $40.11 | $40.09 | 4,200 |
| 12:02 PM | $40.08 | Up $0.00 | $40.08 | $40.07 | 1,300 |
| 12:01 PM | $40.08 | Down $ -0.01 | $40.10 | $40.07 | 6,600 |
| 12:00 PM | $40.09 | Up $0.01 | $40.09 | $40.07 | 4,000 |
| 11:59 AM | $40.08 | Up $0.02 | $40.08 | $40.06 | 3,000 |
| 11:58 AM | $40.06 | Up $0.00 | $40.06 | $40.05 | 7,000 |
| 11:57 AM | $40.06 | Down $ -0.02 | $40.08 | $40.04 | 6,500 |
| 11:56 AM | $40.08 | Down $ -0.05 | $40.12 | $40.08 | 2,900 |
| 11:55 AM | $40.13 | Down $ -0.05 | $40.17 | $40.12 | 4,100 |
| 11:54 AM | $40.17 | Up $0.12 | $40.19 | $40.06 | 30,900 |
| 11:53 AM | $40.06 | Up $0.01 | $40.06 | $40.05 | 1,000 |
| 11:52 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 3,600 |
| 11:51 AM | $40.05 | Down $ -0.01 | $40.07 | $40.05 | 5,600 |
| 11:50 AM | $40.06 | Up $0.01 | $40.07 | $40.05 | 2,500 |
| 11:49 AM | $40.05 | Up $0.01 | $40.06 | $40.05 | 3,800 |
| 11:48 AM | $40.04 | Down $ -0.01 | $40.04 | $40.03 | 1,000 |
| 11:47 AM | $40.05 | Down $ -0.06 | $40.10 | $40.05 | 2,900 |
| 11:46 AM | $40.11 | Up $0.01 | $40.11 | $40.10 | 1,700 |
| 11:45 AM | $40.10 | Down $ -0.01 | $40.12 | $40.10 | 2,000 |
| 11:44 AM | $40.11 | Up $0.04 | $40.11 | $40.08 | 2,200 |
| 11:43 AM | $40.07 | Up $0.02 | $40.07 | $40.05 | 1,600 |
| 11:42 AM | $40.05 | Down $ -0.03 | $40.07 | $40.04 | 2,300 |
| 11:41 AM | $40.08 | Up $0.01 | $40.08 | $40.07 | 14,600 |
| 11:40 AM | $40.07 | Up $0.00 | $40.07 | $40.07 | 900 |
| 11:39 AM | $40.07 | Down $ -0.01 | $40.08 | $40.07 | 400 |
| 11:38 AM | $40.08 | Down $ -0.01 | $40.11 | $40.08 | 3,200 |
| 11:37 AM | $40.09 | Up $0.02 | $40.09 | $40.07 | 2,500 |
| 11:36 AM | $40.07 | Down $ -0.02 | $40.10 | $40.07 | 6,700 |
| 11:35 AM | $40.09 | Up $0.00 | $40.10 | $40.08 | 1,000 |
| 11:34 AM | $40.09 | Up $0.01 | $40.09 | $40.08 | 1,500 |
| 11:33 AM | $40.08 | Up $0.02 | $40.08 | $40.06 | 1,300 |
| 11:32 AM | $40.07 | Down $ -0.04 | $40.09 | $40.06 | 2,000 |
| 11:31 AM | $40.10 | Up $0.04 | $40.10 | $40.07 | 8,500 |
| 11:30 AM | $40.06 | Down $ -0.01 | $40.08 | $40.06 | 1,800 |
| 11:29 AM | $40.07 | Up $0.02 | $40.08 | $40.05 | 4,700 |
| 11:28 AM | $40.05 | Up $0.01 | $40.06 | $40.04 | 2,600 |
| 11:27 AM | $40.04 | Down $ -0.01 | $40.06 | $40.04 | 2,700 |
| 11:26 AM | $40.05 | Down $ -0.03 | $40.08 | $40.04 | 2,300 |
| 11:25 AM | $40.08 | Down $ -0.01 | $40.09 | $40.07 | 3,500 |
| 11:24 AM | $40.09 | Up $0.13 | $40.09 | $39.97 | 10,400 |
| 11:23 AM | $39.96 | Up $0.02 | $39.96 | $39.94 | 7,000 |
| 11:22 AM | $39.94 | Down $ -0.01 | $39.96 | $39.94 | 12,400 |
| 11:21 AM | $39.95 | Down $ -0.02 | $39.96 | $39.92 | 7,900 |
| 11:20 AM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 1,000 |
| 11:19 AM | $39.98 | Down $ -0.03 | $40.02 | $39.98 | 6,400 |
| 11:18 AM | $40.01 | Up $0.02 | $40.02 | $40.00 | 9,500 |
| 11:17 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 600 |
| 11:16 AM | $39.99 | Down $ -0.01 | $40.00 | $39.97 | 16,400 |
| 11:15 AM | $40.00 | Down $ -0.03 | $40.04 | $40.00 | 7,500 |
| 11:14 AM | $40.04 | Down $ -0.07 | $40.09 | $40.04 | 10,900 |
| 11:13 AM | $40.10 | Up $0.01 | $40.10 | $40.07 | 4,000 |
| 11:12 AM | $40.09 | Down $ -0.06 | $40.15 | $40.09 | 8,000 |
| 11:11 AM | $40.15 | Up $0.01 | $40.16 | $40.14 | 7,400 |
| 11:10 AM | $40.14 | Down $ -0.01 | $40.16 | $40.14 | 6,300 |
| 11:09 AM | $40.15 | Up $0.03 | $40.15 | $40.12 | 2,200 |
| 11:08 AM | $40.12 | Down $ -0.01 | $40.15 | $40.12 | 5,400 |
| 11:07 AM | $40.13 | Up $0.00 | $40.15 | $40.12 | 10,700 |
| 11:06 AM | $40.13 | Down $ -0.02 | $40.15 | $40.13 | 1,200 |
| 11:05 AM | $40.15 | Up $0.00 | $40.15 | $40.14 | 3,300 |
| 11:04 AM | $40.15 | Down $0.00 | $40.16 | $40.15 | 1,900 |
| 11:03 AM | $40.15 | Down $ -0.02 | $40.16 | $40.14 | 3,300 |
| 11:02 AM | $40.17 | Up $0.01 | $40.19 | $40.17 | 2,300 |
| 11:01 AM | $40.16 | Up $0.00 | $40.17 | $40.16 | 4,700 |
| 11:00 AM | $40.16 | Down $ -0.02 | $40.17 | $40.16 | 900 |
| 10:59 AM | $40.18 | Down $ -0.01 | $40.19 | $40.16 | 9,800 |
| 10:58 AM | $40.19 | Up $0.00 | $40.20 | $40.19 | 1,200 |
| 10:57 AM | $40.19 | Up $0.00 | $40.20 | $40.19 | 1,500 |
| 10:56 AM | $40.19 | Up $0.02 | $40.19 | $40.17 | 500 |
| 10:55 AM | $40.17 | Down $ -0.04 | $40.21 | $40.16 | 6,700 |
| 10:54 AM | $40.21 | Up $0.02 | $40.22 | $40.20 | 5,000 |
| 10:53 AM | $40.19 | Up $0.01 | $40.20 | $40.19 | 500 |
| 10:52 AM | $40.18 | Down $ -0.01 | $40.19 | $40.18 | 2,900 |
| 10:51 AM | $40.19 | Up $0.01 | $40.20 | $40.18 | 2,700 |
| 10:50 AM | $40.18 | Down $ -0.01 | $40.19 | $40.18 | 2,100 |
| 10:49 AM | $40.19 | Up $0.04 | $40.19 | $40.16 | 5,800 |
| 10:48 AM | $40.15 | Up $0.00 | $40.15 | $40.14 | 6,900 |
| 10:47 AM | $40.15 | Down $ -0.01 | $40.18 | $40.15 | 5,900 |
| 10:46 AM | $40.16 | Down $ -0.03 | $40.18 | $40.16 | 5,700 |
| 10:45 AM | $40.19 | Down $ -0.02 | $40.21 | $40.19 | 2,100 |
| 10:44 AM | $40.21 | Up $0.02 | $40.24 | $40.20 | 4,900 |
| 10:43 AM | $40.20 | Down $ -0.02 | $40.21 | $40.19 | 5,300 |
| 10:42 AM | $40.21 | Up $0.02 | $40.21 | $40.20 | 11,800 |
| 10:41 AM | $40.19 | Up $0.00 | $40.21 | $40.19 | 9,100 |
| 10:40 AM | $40.19 | Up $0.01 | $40.19 | $40.18 | 3,200 |
| 10:39 AM | $40.18 | Down $ -0.01 | $40.19 | $40.18 | 4,400 |
| 10:38 AM | $40.19 | Down $0.00 | $40.20 | $40.18 | 2,400 |
| 10:37 AM | $40.19 | Up $0.02 | $40.20 | $40.17 | 2,300 |
| 10:36 AM | $40.18 | Down $ -0.02 | $40.19 | $40.16 | 29,900 |
| 10:35 AM | $40.20 | Down $ -0.01 | $40.20 | $40.18 | 9,200 |
| 10:34 AM | $40.20 | Down $ -0.01 | $40.22 | $40.20 | 7,100 |
| 10:33 AM | $40.21 | Up $0.00 | $40.22 | $40.20 | 3,800 |
| 10:32 AM | $40.21 | Down $ -0.01 | $40.23 | $40.21 | 1,200 |
| 10:31 AM | $40.22 | Up $0.01 | $40.23 | $40.22 | 2,100 |
| 10:30 AM | $40.21 | Up $0.03 | $40.21 | $40.19 | 3,700 |
| 10:29 AM | $40.18 | Down $ -0.03 | $40.21 | $40.18 | 3,100 |
| 10:28 AM | $40.21 | Down $ -0.04 | $40.23 | $40.20 | 3,100 |
| 10:27 AM | $40.25 | Up $0.03 | $40.25 | $40.21 | 5,100 |
| 10:26 AM | $40.22 | Up $0.04 | $40.22 | $40.17 | 5,400 |
| 10:25 AM | $40.18 | Down $ -0.02 | $40.21 | $40.18 | 4,600 |
| 10:24 AM | $40.20 | Up $0.00 | $40.22 | $40.19 | 13,800 |
| 10:23 AM | $40.20 | Down $ -0.03 | $40.25 | $40.20 | 2,000 |
| 10:22 AM | $40.23 | Down $ -0.02 | $40.27 | $40.23 | 4,800 |
| 10:21 AM | $40.25 | Up $0.03 | $40.25 | $40.23 | 4,300 |
| 10:20 AM | $40.22 | Down $ -0.07 | $40.28 | $40.22 | 6,400 |
| 10:19 AM | $40.29 | Up $0.09 | $40.33 | $40.21 | 9,200 |
| 10:18 AM | $40.21 | Up $0.03 | $40.21 | $40.18 | 3,700 |
| 10:17 AM | $40.17 | Down $0.00 | $40.18 | $40.15 | 10,400 |
| 10:16 AM | $40.18 | Up $0.02 | $40.21 | $40.17 | 5,600 |
| 10:15 AM | $40.16 | Down $ -0.05 | $40.20 | $40.16 | 3,200 |
| 10:14 AM | $40.21 | Down $ -0.03 | $40.24 | $40.20 | 4,700 |
| 10:13 AM | $40.24 | Up $0.05 | $40.27 | $40.18 | 10,400 |
| 10:12 AM | $40.19 | Up $0.01 | $40.20 | $40.17 | 7,500 |
| 10:11 AM | $40.18 | Down $ -0.05 | $40.23 | $40.18 | 8,700 |
| 10:10 AM | $40.23 | Down $0.00 | $40.29 | $40.23 | 10,300 |
| 10:09 AM | $40.23 | Up $0.02 | $40.23 | $40.20 | 4,600 |
| 10:08 AM | $40.21 | Down $ -0.02 | $40.23 | $40.19 | 3,900 |
| 10:07 AM | $40.23 | Down $ -0.04 | $40.26 | $40.21 | 11,500 |
| 10:06 AM | $40.27 | Down $ -0.03 | $40.31 | $40.26 | 28,100 |
| 10:05 AM | $40.30 | Down $ -0.03 | $40.35 | $40.29 | 6,500 |
| 10:04 AM | $40.33 | Down $ -0.01 | $40.34 | $40.30 | 8,300 |
| 10:03 AM | $40.34 | Down $ -0.02 | $40.37 | $40.33 | 5,700 |
| 10:02 AM | $40.36 | Down $ -0.06 | $40.43 | $40.36 | 16,400 |
| 10:01 AM | $40.42 | Down $ -0.03 | $40.47 | $40.41 | 6,300 |
| 10:00 AM | $40.45 | Down $ -0.05 | $40.49 | $40.43 | 18,800 |
| 09:59 AM | $40.50 | Down $ -0.01 | $40.53 | $40.49 | 5,800 |
| 09:58 AM | $40.51 | Up $0.03 | $40.53 | $40.49 | 11,300 |
| 09:57 AM | $40.48 | Down $ -0.02 | $40.52 | $40.48 | 6,000 |
| 09:56 AM | $40.50 | Down $ -0.05 | $40.56 | $40.50 | 9,100 |
| 09:55 AM | $40.55 | Down $ -0.02 | $40.58 | $40.55 | 3,500 |
| 09:54 AM | $40.56 | Up $0.01 | $40.57 | $40.54 | 5,500 |
| 09:53 AM | $40.55 | Down $ -0.01 | $40.56 | $40.54 | 1,500 |
| 09:52 AM | $40.56 | Up $0.01 | $40.58 | $40.54 | 7,300 |
| 09:51 AM | $40.55 | Down $ -0.08 | $40.60 | $40.54 | 6,700 |
| 09:50 AM | $40.63 | Down $ -0.02 | $40.65 | $40.62 | 4,300 |
| 09:49 AM | $40.65 | Up $0.01 | $40.65 | $40.62 | 7,500 |
| 09:48 AM | $40.64 | Up $0.04 | $40.64 | $40.57 | 26,800 |
| 09:47 AM | $40.60 | Down $ -0.05 | $40.63 | $40.57 | 8,300 |
| 09:46 AM | $40.65 | Up $0.00 | $40.66 | $40.59 | 14,400 |
| 09:45 AM | $40.65 | Down $ -0.05 | $40.72 | $40.65 | 11,300 |
| 09:44 AM | $40.70 | Down $ -0.06 | $40.76 | $40.70 | 12,200 |
| 09:43 AM | $40.76 | Down $ -0.01 | $40.76 | $40.73 | 3,300 |
| 09:42 AM | $40.77 | Down $ -0.02 | $40.81 | $40.76 | 2,800 |
| 09:41 AM | $40.79 | Up $0.06 | $40.80 | $40.70 | 17,900 |
| 09:40 AM | $40.73 | Down $ -0.05 | $40.78 | $40.71 | 21,500 |
| 09:39 AM | $40.78 | Down $ -0.04 | $40.81 | $40.78 | 3,900 |
| 09:38 AM | $40.82 | Up $0.01 | $40.85 | $40.80 | 7,700 |
| 09:37 AM | $40.81 | Down $ -0.02 | $40.83 | $40.75 | 31,400 |
| 09:36 AM | $40.83 | Down $ -0.03 | $40.89 | $40.80 | 19,400 |
| 09:35 AM | $40.86 | Up $0.05 | $40.86 | $40.79 | 7,700 |
| 09:34 AM | $40.81 | Down $ -0.09 | $40.91 | $40.80 | 27,200 |
| 09:33 AM | $40.90 | Up $0.00 | $40.96 | $40.87 | 31,700 |
| 09:32 AM | $40.90 | Up $0.04 | $40.95 | $40.88 | 16,900 |
| 09:31 AM | $40.86 | Up $0.05 | $40.88 | $40.77 | 8,900 |
| 09:30 AM | $40.81 | Up $0.12 | $40.89 | $40.78 | 101,400 |
| Previous close | $40.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $40.22 | $40.07 | $40.29 | $39.94 | 3,916,800 |
| 11/09/2025 | $40.69 | $40.35 | $40.72 | $40.34 | 3,790,500 |
| 10/09/2025 | $40.92 | $40.92 | $41.06 | $40.76 | 3,985,700 |
| 09/09/2025 | $40.43 | $40.21 | $40.47 | $39.91 | 4,666,100 |
| 08/09/2025 | $40.07 | $40.14 | $40.24 | $39.90 | 4,418,700 |
| 05/09/2025 | $39.37 | $38.96 | $39.39 | $38.95 | 4,862,900 |
| 04/09/2025 | $37.66 | $37.44 | $37.75 | $37.18 | 2,591,300 |
| 03/09/2025 | $37.43 | $37.47 | $37.64 | $37.19 | 4,089,400 |
| 29/08/2025 | $36.63 | $36.66 | $36.86 | $36.43 | 4,578,700 |
| 28/08/2025 | $36.19 | $36.06 | $36.32 | $36.03 | 2,286,100 |
| 27/08/2025 | $36.45 | $36.41 | $36.52 | $36.32 | 2,760,800 |
| 26/08/2025 | $37.04 | $36.70 | $37.07 | $36.58 | 7,644,100 |
| 25/08/2025 | $36.45 | $36.34 | $36.60 | $36.24 | 3,941,900 |
| 22/08/2025 | $36.25 | $36.15 | $36.37 | $36.12 | 5,441,100 |
| 21/08/2025 | $35.51 | $35.41 | $35.64 | $35.34 | 8,354,200 |
| 20/08/2025 | $34.48 | $34.32 | $34.77 | $34.30 | 5,445,700 |
| 19/08/2025 | $33.26 | $33.48 | $33.50 | $33.18 | 1,544,600 |
| 18/08/2025 | $33.50 | $33.28 | $33.51 | $33.21 | 2,410,700 |
| 15/08/2025 | $33.31 | $32.95 | $33.33 | $32.95 | 7,795,900 |
| 14/08/2025 | $32.67 | $32.63 | $32.72 | $32.50 | 3,620,600 |
| 13/08/2025 | $32.84 | $33.03 | $33.12 | $32.72 | 2,217,300 |
| 12/08/2025 | $32.39 | $32.09 | $32.49 | $32.07 | 2,786,400 |
| 11/08/2025 | $31.46 | $31.26 | $31.57 | $31.11 | 8,100,300 |
| 08/08/2025 | $32.22 | $32.19 | $32.33 | $31.87 | 4,163,200 |
| 07/08/2025 | $31.77 | $32.00 | $32.21 | $31.75 | 2,190,100 |
| 06/08/2025 | $31.27 | $31.35 | $31.37 | $31.09 | 5,252,600 |
| 05/08/2025 | $31.06 | $30.96 | $31.10 | $30.79 | 4,135,200 |
| 01/08/2025 | $29.47 | $29.44 | $29.50 | $29.16 | 1,704,300 |
| 31/07/2025 | $29.25 | $29.15 | $29.28 | $29.01 | 2,323,800 |
| 30/07/2025 | $29.19 | $29.49 | $29.70 | $29.02 | 3,164,000 |
Graphs are not available, please refer to the detailed table