Find a quote
BARRICK GOLD CORPORATION
22.63 Down -0.17 (-0.75 %)
Delayed : 2024/04/24 16:46:33
- Previous close $22.80
- Opening $22.49
- Price Bid $22.54
- Price Ask $22.54
- Size Bid 5
- Size Ask 10
- Today High $22.74
- Today Low $22.46
- 52 Weeks High $28.19
- 52 Weeks Low $18.65
- Volume 2,223,370
Fundamentals
- P/E Ratio : 22.94
- Earnings/Share : 2.54
- Dividends/Share : $0.14
- Current Div. Yield : 2.39
- Market Cap (M) : 39,730.05
- Shares Out (M) : 1,755.64
- Exchange : XTSE
- Ex Dividend Date : 2024/02/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.63 | Up $0.01 | $22.63 | $22.63 | 417,000 |
| 03:59 PM | $22.62 | Down $ -0.01 | $22.64 | $22.62 | 22,700 |
| 03:58 PM | $22.63 | Up $0.00 | $22.64 | $22.63 | 12,400 |
| 03:57 PM | $22.63 | Up $0.00 | $22.64 | $22.62 | 12,900 |
| 03:56 PM | $22.63 | Down $ -0.01 | $22.64 | $22.62 | 20,500 |
| 03:55 PM | $22.64 | Up $0.00 | $22.65 | $22.63 | 9,600 |
| 03:54 PM | $22.64 | Up $0.01 | $22.64 | $22.62 | 14,500 |
| 03:53 PM | $22.63 | Down $ -0.01 | $22.64 | $22.63 | 8,500 |
| 03:52 PM | $22.64 | Up $0.03 | $22.64 | $22.60 | 14,900 |
| 03:51 PM | $22.61 | Up $0.01 | $22.62 | $22.60 | 17,700 |
| 03:50 PM | $22.60 | Up $0.00 | $22.61 | $22.60 | 13,500 |
| 03:49 PM | $22.60 | Up $0.02 | $22.60 | $22.59 | 5,900 |
| 03:48 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 200 |
| 03:47 PM | $22.58 | Down $ -0.02 | $22.60 | $22.58 | 6,500 |
| 03:46 PM | $22.60 | Up $0.00 | $22.61 | $22.60 | 2,500 |
| 03:45 PM | $22.60 | Down $ -0.01 | $22.61 | $22.59 | 4,200 |
| 03:44 PM | $22.61 | Up $0.00 | $22.61 | $22.60 | 6,400 |
| 03:43 PM | $22.61 | Down $0.00 | $22.61 | $22.60 | 2,000 |
| 03:42 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 200 |
| 03:41 PM | $22.61 | Up $0.01 | $22.61 | $22.60 | 6,600 |
| 03:40 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 1,100 |
| 03:39 PM | $22.60 | Down $ -0.01 | $22.60 | $22.60 | 4,100 |
| 03:38 PM | $22.61 | Up $0.00 | $22.62 | $22.61 | 6,900 |
| 03:37 PM | $22.61 | Up $0.02 | $22.61 | $22.60 | 14,400 |
| 03:36 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 400 |
| 03:35 PM | $22.59 | Down $ -0.01 | $22.59 | $22.59 | 700 |
| 03:34 PM | $22.60 | Down $ -0.01 | $22.60 | $22.60 | 2,400 |
| 03:33 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 1,800 |
| 03:32 PM | $22.61 | Up $0.01 | $22.61 | $22.61 | 1,900 |
| 03:31 PM | $22.60 | Up $0.01 | $22.60 | $22.60 | 5,300 |
| 03:30 PM | $22.59 | Down $ -0.01 | $22.60 | $22.59 | 11,400 |
| 03:29 PM | $22.60 | Up $0.00 | $22.60 | $22.59 | 6,400 |
| 03:28 PM | $22.60 | Down $ -0.01 | $22.60 | $22.60 | 2,600 |
| 03:27 PM | $22.61 | Up $0.01 | $22.62 | $22.60 | 11,300 |
| 03:24 PM | $22.60 | Up $0.01 | $22.60 | $22.60 | 300 |
| 03:24 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 0 |
| 03:24 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 0 |
| 03:23 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 2,900 |
| 03:22 PM | $22.59 | Down $ -0.01 | $22.59 | $22.59 | 7,300 |
| 03:21 PM | $22.60 | Up $0.01 | $22.60 | $22.59 | 900 |
| 03:20 PM | $22.59 | Up $0.01 | $22.59 | $22.58 | 4,500 |
| 03:19 PM | $22.58 | Down $ -0.01 | $22.59 | $22.58 | 1,200 |
| 03:18 PM | $22.59 | Down $ -0.01 | $22.60 | $22.59 | 3,600 |
| 03:17 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 200 |
| 03:16 PM | $22.60 | Up $0.00 | $22.60 | $22.59 | 1,300 |
| 03:15 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 200 |
| 03:14 PM | $22.60 | Up $0.00 | $22.61 | $22.60 | 1,100 |
| 03:13 PM | $22.60 | Up $0.01 | $22.60 | $22.60 | 500 |
| 03:12 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 1,500 |
| 03:11 PM | $22.58 | Down $ -0.01 | $22.58 | $22.58 | 3,000 |
| 03:10 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 400 |
| 03:09 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 1,100 |
| 03:08 PM | $22.58 | Up $0.01 | $22.58 | $22.57 | 2,000 |
| 03:07 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 1,500 |
| 03:06 PM | $22.58 | Up $0.01 | $22.58 | $22.58 | 100 |
| 03:05 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 3,300 |
| 03:04 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 1,600 |
| 03:03 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 500 |
| 03:02 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 1,200 |
| 03:01 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 200 |
| 03:00 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 800 |
| 02:59 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 1,100 |
| 02:58 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 700 |
| 02:57 PM | $22.58 | Up $0.01 | $22.58 | $22.58 | 200 |
| 02:56 PM | $22.57 | Down $ -0.02 | $22.58 | $22.57 | 6,400 |
| 02:55 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 2,000 |
| 02:54 PM | $22.59 | Up $0.02 | $22.59 | $22.58 | 1,000 |
| 02:53 PM | $22.57 | Up $0.01 | $22.57 | $22.57 | 1,900 |
| 02:51 PM | $22.56 | Up $0.02 | $22.56 | $22.54 | 4,300 |
| 02:51 PM | $22.56 | Up $0.00 | $22.56 | $22.54 | 0 |
| 02:50 PM | $22.54 | Up $0.01 | $22.54 | $22.53 | 700 |
| 02:46 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 300 |
| 02:46 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:46 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:46 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:45 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 500 |
| 02:44 PM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 1,200 |
| 02:43 PM | $22.54 | Up $0.01 | $22.54 | $22.54 | 100 |
| 02:42 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 700 |
| 02:41 PM | $22.53 | Down $0.00 | $22.53 | $22.53 | 800 |
| 02:40 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 200 |
| 02:39 PM | $22.53 | Up $0.01 | $22.54 | $22.53 | 3,900 |
| 02:36 PM | $22.52 | Down $ -0.01 | $22.53 | $22.52 | 2,500 |
| 02:36 PM | $22.52 | Up $0.00 | $22.53 | $22.52 | 0 |
| 02:36 PM | $22.52 | Up $0.00 | $22.53 | $22.52 | 0 |
| 02:35 PM | $22.53 | Up $0.02 | $22.53 | $22.52 | 1,600 |
| 02:34 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 100 |
| 02:33 PM | $22.51 | Up $0.00 | $22.52 | $22.51 | 400 |
| 02:32 PM | $22.51 | Down $ -0.03 | $22.54 | $22.51 | 4,300 |
| 02:31 PM | $22.54 | Up $0.00 | $22.55 | $22.54 | 8,100 |
| 02:30 PM | $22.54 | Up $0.00 | $22.55 | $22.54 | 2,100 |
| 02:29 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 700 |
| 02:28 PM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 600 |
| 02:27 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 100 |
| 02:26 PM | $22.55 | Down $ -0.01 | $22.55 | $22.55 | 900 |
| 02:25 PM | $22.56 | Up $0.00 | $22.56 | $22.55 | 2,000 |
| 02:24 PM | $22.56 | Up $0.02 | $22.56 | $22.54 | 1,900 |
| 02:23 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 1,800 |
| 02:21 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 1,400 |
| 02:21 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 02:20 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 900 |
| 02:19 PM | $22.55 | Up $0.01 | $22.55 | $22.55 | 2,300 |
| 02:18 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 500 |
| 02:17 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 400 |
| 02:16 PM | $22.54 | Up $0.01 | $22.54 | $22.54 | 300 |
| 02:15 PM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 300 |
| 02:14 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 7,500 |
| 02:12 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 600 |
| 02:12 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 02:11 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 100 |
| 02:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 1,000 |
| 02:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 02:08 PM | $22.55 | Up $0.03 | $22.55 | $22.53 | 2,100 |
| 02:07 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 700 |
| 02:06 PM | $22.52 | Up $0.01 | $22.52 | $22.52 | 1,300 |
| 02:05 PM | $22.51 | Up $0.01 | $22.52 | $22.50 | 4,300 |
| 02:04 PM | $22.50 | Down $ -0.01 | $22.50 | $22.50 | 7,700 |
| 02:02 PM | $22.51 | Down $ -0.02 | $22.52 | $22.51 | 1,100 |
| 02:02 PM | $22.51 | Up $0.00 | $22.52 | $22.51 | 0 |
| 02:00 PM | $22.53 | Down $ -0.02 | $22.54 | $22.53 | 1,100 |
| 02:00 PM | $22.53 | Up $0.00 | $22.54 | $22.53 | 0 |
| 01:58 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 500 |
| 01:58 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:57 PM | $22.55 | Up $0.01 | $22.55 | $22.54 | 5,600 |
| 01:56 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 3,500 |
| 01:55 PM | $22.54 | Up $0.01 | $22.54 | $22.53 | 14,500 |
| 01:54 PM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 800 |
| 01:53 PM | $22.54 | Up $0.00 | $22.55 | $22.54 | 700 |
| 01:52 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 1,000 |
| 01:51 PM | $22.55 | Up $0.02 | $22.55 | $22.53 | 3,300 |
| 01:50 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 400 |
| 01:49 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 300 |
| 01:48 PM | $22.53 | Down $ -0.01 | $22.55 | $22.53 | 2,300 |
| 01:47 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 700 |
| 01:46 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 100 |
| 01:45 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 2,500 |
| 01:44 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 200 |
| 01:43 PM | $22.55 | Up $0.02 | $22.55 | $22.54 | 3,200 |
| 01:42 PM | $22.53 | Up $0.01 | $22.53 | $22.53 | 400 |
| 01:41 PM | $22.52 | Down $0.00 | $22.53 | $22.52 | 1,300 |
| 01:40 PM | $22.53 | Down $ -0.02 | $22.53 | $22.53 | 500 |
| 01:39 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 400 |
| 01:38 PM | $22.55 | Down $0.00 | $22.55 | $22.55 | 200 |
| 01:37 PM | $22.55 | Up $0.02 | $22.55 | $22.54 | 2,600 |
| 01:36 PM | $22.53 | Up $0.03 | $22.53 | $22.51 | 9,400 |
| 01:35 PM | $22.51 | Down $ -0.03 | $22.53 | $22.51 | 9,100 |
| 01:34 PM | $22.53 | Down $ -0.02 | $22.54 | $22.52 | 5,900 |
| 01:33 PM | $22.55 | Down $0.00 | $22.56 | $22.55 | 2,200 |
| 01:32 PM | $22.56 | Up $0.02 | $22.56 | $22.54 | 7,300 |
| 01:31 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 700 |
| 01:30 PM | $22.55 | Up $0.03 | $22.55 | $22.52 | 3,100 |
| 01:29 PM | $22.52 | Down $ -0.02 | $22.52 | $22.51 | 2,300 |
| 01:28 PM | $22.53 | Down $0.00 | $22.54 | $22.53 | 6,900 |
| 01:27 PM | $22.54 | Down $ -0.02 | $22.55 | $22.54 | 3,900 |
| 01:26 PM | $22.56 | Up $0.02 | $22.56 | $22.54 | 2,100 |
| 01:25 PM | $22.54 | Down $0.00 | $22.54 | $22.54 | 5,800 |
| 01:24 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 5,600 |
| 01:23 PM | $22.54 | Down $ -0.02 | $22.54 | $22.54 | 2,100 |
| 01:22 PM | $22.55 | Up $0.01 | $22.55 | $22.55 | 5,100 |
| 01:21 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 800 |
| 01:20 PM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 800 |
| 01:19 PM | $22.55 | Down $ -0.01 | $22.55 | $22.55 | 1,700 |
| 01:18 PM | $22.56 | Down $0.00 | $22.57 | $22.56 | 5,800 |
| 01:17 PM | $22.56 | Up $0.02 | $22.56 | $22.55 | 2,900 |
| 01:16 PM | $22.54 | Up $0.01 | $22.54 | $22.53 | 1,800 |
| 01:15 PM | $22.53 | Down $0.00 | $22.53 | $22.53 | 800 |
| 01:14 PM | $22.54 | Down $0.00 | $22.54 | $22.54 | 800 |
| 01:13 PM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 1,600 |
| 01:12 PM | $22.55 | Down $0.00 | $22.55 | $22.54 | 300 |
| 01:11 PM | $22.55 | Up $0.02 | $22.55 | $22.52 | 3,300 |
| 01:09 PM | $22.53 | Down $ -0.02 | $22.54 | $22.53 | 1,300 |
| 01:09 PM | $22.53 | Up $0.00 | $22.54 | $22.53 | 0 |
| 01:08 PM | $22.55 | Up $0.01 | $22.57 | $22.54 | 21,300 |
| 01:07 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 300 |
| 01:06 PM | $22.54 | Up $0.00 | $22.55 | $22.54 | 3,700 |
| 01:05 PM | $22.54 | Up $0.01 | $22.54 | $22.53 | 6,300 |
| 01:04 PM | $22.53 | Up $0.02 | $22.53 | $22.51 | 2,500 |
| 01:03 PM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 1,800 |
| 01:02 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 7,100 |
| 01:01 PM | $22.52 | Down $0.00 | $22.52 | $22.52 | 3,700 |
| 01:00 PM | $22.52 | Up $0.03 | $22.52 | $22.50 | 4,300 |
| 12:59 PM | $22.49 | Down $ -0.02 | $22.50 | $22.49 | 1,200 |
| 12:58 PM | $22.51 | Up $0.01 | $22.51 | $22.50 | 1,100 |
| 12:57 PM | $22.50 | Up $0.01 | $22.50 | $22.49 | 1,800 |
| 12:56 PM | $22.49 | Down $ -0.03 | $22.52 | $22.49 | 4,300 |
| 12:55 PM | $22.52 | Up $0.02 | $22.52 | $22.51 | 5,100 |
| 12:54 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 2,800 |
| 12:53 PM | $22.50 | Down $ -0.02 | $22.50 | $22.50 | 2,400 |
| 12:52 PM | $22.51 | Up $0.03 | $22.51 | $22.49 | 10,100 |
| 12:51 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 100 |
| 12:50 PM | $22.48 | Down $ -0.01 | $22.50 | $22.48 | 1,900 |
| 12:49 PM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 3,500 |
| 12:48 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 700 |
| 12:47 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 500 |
| 12:46 PM | $22.50 | Up $0.01 | $22.50 | $22.50 | 2,600 |
| 12:45 PM | $22.49 | Down $ -0.02 | $22.50 | $22.48 | 3,300 |
| 12:44 PM | $22.51 | Up $0.02 | $22.51 | $22.49 | 7,900 |
| 12:43 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,100 |
| 12:42 PM | $22.49 | Up $0.01 | $22.49 | $22.48 | 1,600 |
| 12:41 PM | $22.48 | Up $0.02 | $22.48 | $22.46 | 3,900 |
| 12:40 PM | $22.46 | Down $ -0.02 | $22.47 | $22.46 | 6,300 |
| 12:39 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 6,000 |
| 12:38 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 2,200 |
| 12:37 PM | $22.49 | Up $0.01 | $22.49 | $22.49 | 1,800 |
| 12:36 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 2,700 |
| 12:35 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 3,700 |
| 12:34 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 6,000 |
| 12:33 PM | $22.48 | Down $ -0.01 | $22.50 | $22.48 | 3,800 |
| 12:32 PM | $22.49 | Up $0.01 | $22.51 | $22.49 | 8,700 |
| 12:31 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 900 |
| 12:30 PM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 4,000 |
| 12:29 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 5,000 |
| 12:28 PM | $22.49 | Down $ -0.02 | $22.50 | $22.49 | 2,300 |
| 12:27 PM | $22.51 | Up $0.01 | $22.53 | $22.51 | 2,700 |
| 12:26 PM | $22.50 | Up $0.02 | $22.50 | $22.49 | 3,500 |
| 12:25 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 3,100 |
| 12:24 PM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 5,700 |
| 12:23 PM | $22.50 | Down $0.00 | $22.50 | $22.50 | 900 |
| 12:22 PM | $22.50 | Up $0.02 | $22.50 | $22.47 | 5,900 |
| 12:20 PM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 1,900 |
| 12:20 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 0 |
| 12:19 PM | $22.49 | Up $0.02 | $22.49 | $22.47 | 1,500 |
| 12:18 PM | $22.47 | Down $ -0.02 | $22.48 | $22.47 | 1,400 |
| 12:17 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 900 |
| 12:16 PM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 10,500 |
| 12:15 PM | $22.50 | Down $0.00 | $22.51 | $22.50 | 4,100 |
| 12:14 PM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 1,300 |
| 12:13 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 2,200 |
| 12:12 PM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 100 |
| 12:11 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 600 |
| 12:10 PM | $22.52 | Up $0.00 | $22.55 | $22.52 | 7,800 |
| 12:09 PM | $22.52 | Down $ -0.02 | $22.52 | $22.52 | 1,100 |
| 12:08 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 200 |
| 12:07 PM | $22.53 | Up $0.01 | $22.54 | $22.52 | 2,000 |
| 12:06 PM | $22.52 | Up $0.01 | $22.52 | $22.52 | 1,300 |
| 12:05 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 700 |
| 12:04 PM | $22.51 | Down $ -0.02 | $22.53 | $22.51 | 2,600 |
| 12:03 PM | $22.53 | Up $0.01 | $22.53 | $22.52 | 2,600 |
| 12:02 PM | $22.52 | Down $ -0.02 | $22.53 | $22.52 | 1,600 |
| 12:01 PM | $22.54 | Up $0.00 | $22.54 | $22.54 | 600 |
| 12:00 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 6,100 |
| 11:59 AM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 3,600 |
| 11:58 AM | $22.55 | Up $0.01 | $22.55 | $22.54 | 1,300 |
| 11:57 AM | $22.54 | Down $ -0.01 | $22.54 | $22.53 | 1,100 |
| 11:56 AM | $22.55 | Up $0.01 | $22.55 | $22.53 | 2,600 |
| 11:55 AM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 1,400 |
| 11:54 AM | $22.55 | Down $ -0.02 | $22.56 | $22.55 | 1,300 |
| 11:53 AM | $22.57 | Up $0.01 | $22.58 | $22.57 | 2,700 |
| 11:52 AM | $22.56 | Down $ -0.02 | $22.58 | $22.56 | 3,900 |
| 11:51 AM | $22.58 | Up $0.00 | $22.58 | $22.57 | 5,600 |
| 11:50 AM | $22.58 | Up $0.02 | $22.58 | $22.57 | 6,300 |
| 11:49 AM | $22.56 | Up $0.00 | $22.57 | $22.56 | 2,500 |
| 11:48 AM | $22.56 | Up $0.02 | $22.56 | $22.54 | 3,100 |
| 11:47 AM | $22.54 | Up $0.01 | $22.54 | $22.53 | 2,200 |
| 11:46 AM | $22.53 | Up $0.02 | $22.54 | $22.51 | 4,900 |
| 11:45 AM | $22.51 | Up $0.01 | $22.51 | $22.48 | 5,700 |
| 11:44 AM | $22.50 | Down $ -0.02 | $22.51 | $22.50 | 21,200 |
| 11:43 AM | $22.52 | Up $0.00 | $22.52 | $22.51 | 3,500 |
| 11:42 AM | $22.52 | Down $ -0.02 | $22.53 | $22.52 | 3,500 |
| 11:41 AM | $22.54 | Up $0.02 | $22.55 | $22.52 | 5,100 |
| 11:40 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 4,800 |
| 11:39 AM | $22.52 | Down $ -0.04 | $22.54 | $22.52 | 15,500 |
| 11:38 AM | $22.55 | Down $0.00 | $22.56 | $22.55 | 700 |
| 11:37 AM | $22.56 | Down $0.00 | $22.57 | $22.56 | 2,100 |
| 11:36 AM | $22.56 | Down $ -0.03 | $22.58 | $22.54 | 17,300 |
| 11:35 AM | $22.59 | Down $ -0.02 | $22.60 | $22.59 | 1,300 |
| 11:34 AM | $22.60 | Down $ -0.02 | $22.62 | $22.60 | 1,100 |
| 11:33 AM | $22.62 | Up $0.01 | $22.62 | $22.60 | 5,800 |
| 11:32 AM | $22.61 | Down $0.00 | $22.61 | $22.61 | 1,300 |
| 11:31 AM | $22.62 | Up $0.00 | $22.63 | $22.62 | 2,000 |
| 11:30 AM | $22.61 | Down $0.00 | $22.61 | $22.61 | 1,000 |
| 11:29 AM | $22.62 | Up $0.00 | $22.62 | $22.61 | 1,500 |
| 11:28 AM | $22.62 | Down $ -0.02 | $22.62 | $22.61 | 2,800 |
| 11:27 AM | $22.63 | Up $0.00 | $22.63 | $22.63 | 2,900 |
| 11:26 AM | $22.63 | Down $ -0.02 | $22.64 | $22.63 | 800 |
| 11:25 AM | $22.64 | Up $0.02 | $22.64 | $22.62 | 5,000 |
| 11:24 AM | $22.62 | Down $ -0.01 | $22.63 | $22.62 | 4,000 |
| 11:23 AM | $22.63 | Up $0.00 | $22.63 | $22.63 | 2,100 |
| 11:22 AM | $22.63 | Down $ -0.02 | $22.64 | $22.63 | 4,800 |
| 11:21 AM | $22.65 | Down $0.00 | $22.65 | $22.64 | 5,400 |
| 11:20 AM | $22.65 | Down $ -0.01 | $22.65 | $22.65 | 1,100 |
| 11:19 AM | $22.66 | Down $ -0.02 | $22.67 | $22.65 | 3,800 |
| 11:18 AM | $22.68 | Up $0.01 | $22.68 | $22.68 | 5,400 |
| 11:17 AM | $22.67 | Up $0.04 | $22.68 | $22.64 | 11,900 |
| 11:16 AM | $22.63 | Up $0.02 | $22.64 | $22.61 | 3,600 |
| 11:15 AM | $22.61 | Up $0.02 | $22.61 | $22.60 | 2,700 |
| 11:14 AM | $22.59 | Up $0.00 | $22.59 | $22.59 | 900 |
| 11:13 AM | $22.59 | Up $0.00 | $22.60 | $22.59 | 3,800 |
| 11:12 AM | $22.59 | Down $ -0.05 | $22.63 | $22.59 | 5,500 |
| 11:11 AM | $22.64 | Up $0.01 | $22.64 | $22.62 | 14,900 |
| 11:10 AM | $22.63 | Up $0.02 | $22.63 | $22.61 | 5,400 |
| 11:09 AM | $22.61 | Up $0.00 | $22.62 | $22.61 | 7,400 |
| 11:08 AM | $22.61 | Down $ -0.02 | $22.63 | $22.61 | 7,600 |
| 11:07 AM | $22.63 | Up $0.02 | $22.63 | $22.60 | 10,300 |
| 11:06 AM | $22.61 | Down $ -0.02 | $22.64 | $22.61 | 2,800 |
| 11:05 AM | $22.63 | Down $ -0.02 | $22.65 | $22.63 | 2,700 |
| 11:04 AM | $22.65 | Up $0.01 | $22.66 | $22.64 | 6,800 |
| 11:03 AM | $22.64 | Up $0.03 | $22.64 | $22.61 | 4,400 |
| 11:02 AM | $22.62 | Down $ -0.04 | $22.65 | $22.62 | 7,500 |
| 11:01 AM | $22.65 | Up $0.00 | $22.66 | $22.65 | 6,700 |
| 11:00 AM | $22.65 | Up $0.04 | $22.65 | $22.61 | 4,700 |
| 10:59 AM | $22.62 | Down $ -0.03 | $22.64 | $22.62 | 1,000 |
| 10:58 AM | $22.65 | Down $0.00 | $22.65 | $22.64 | 27,100 |
| 10:57 AM | $22.65 | Up $0.01 | $22.65 | $22.64 | 6,100 |
| 10:56 AM | $22.64 | Up $0.00 | $22.64 | $22.63 | 3,200 |
| 10:55 AM | $22.64 | Down $ -0.01 | $22.64 | $22.63 | 5,400 |
| 10:54 AM | $22.65 | Up $0.01 | $22.66 | $22.64 | 7,200 |
| 10:53 AM | $22.64 | Up $0.04 | $22.64 | $22.61 | 4,000 |
| 10:52 AM | $22.60 | Down $ -0.01 | $22.62 | $22.60 | 5,100 |
| 10:51 AM | $22.61 | Down $ -0.03 | $22.64 | $22.61 | 11,400 |
| 10:50 AM | $22.64 | Up $0.03 | $22.64 | $22.61 | 10,400 |
| 10:49 AM | $22.61 | Up $0.01 | $22.61 | $22.60 | 4,700 |
| 10:48 AM | $22.60 | Up $0.00 | $22.60 | $22.59 | 5,100 |
| 10:47 AM | $22.60 | Down $ -0.01 | $22.62 | $22.60 | 3,900 |
| 10:46 AM | $22.61 | Up $0.06 | $22.61 | $22.56 | 1,900 |
| 10:45 AM | $22.55 | Down $ -0.03 | $22.57 | $22.55 | 1,700 |
| 10:44 AM | $22.58 | Up $0.00 | $22.59 | $22.58 | 14,900 |
| 10:43 AM | $22.58 | Down $ -0.02 | $22.60 | $22.58 | 2,300 |
| 10:42 AM | $22.60 | Up $0.02 | $22.60 | $22.59 | 3,200 |
| 10:41 AM | $22.58 | Down $ -0.02 | $22.60 | $22.58 | 800 |
| 10:40 AM | $22.60 | Up $0.00 | $22.62 | $22.60 | 3,800 |
| 10:39 AM | $22.60 | Down $ -0.01 | $22.61 | $22.60 | 4,800 |
| 10:38 AM | $22.61 | Up $0.00 | $22.61 | $22.59 | 7,600 |
| 10:37 AM | $22.61 | Down $ -0.01 | $22.64 | $22.61 | 8,600 |
| 10:36 AM | $22.62 | Down $ -0.01 | $22.63 | $22.62 | 6,400 |
| 10:35 AM | $22.63 | Up $0.05 | $22.63 | $22.58 | 7,900 |
| 10:34 AM | $22.58 | Up $0.04 | $22.58 | $22.53 | 3,600 |
| 10:33 AM | $22.54 | Down $ -0.04 | $22.56 | $22.54 | 4,400 |
| 10:32 AM | $22.58 | Up $0.00 | $22.59 | $22.58 | 5,700 |
| 10:31 AM | $22.58 | Up $0.02 | $22.58 | $22.54 | 5,100 |
| 10:30 AM | $22.56 | Down $ -0.02 | $22.58 | $22.56 | 4,900 |
| 10:29 AM | $22.57 | Up $0.01 | $22.57 | $22.56 | 300 |
| 10:28 AM | $22.56 | Up $0.01 | $22.56 | $22.55 | 1,500 |
| 10:27 AM | $22.55 | Down $ -0.01 | $22.56 | $22.55 | 900 |
| 10:26 AM | $22.56 | Up $0.01 | $22.58 | $22.56 | 7,000 |
| 10:25 AM | $22.55 | Up $0.02 | $22.55 | $22.53 | 8,600 |
| 10:24 AM | $22.53 | Down $ -0.02 | $22.55 | $22.53 | 3,400 |
| 10:23 AM | $22.56 | Up $0.01 | $22.56 | $22.55 | 1,500 |
| 10:22 AM | $22.55 | Down $ -0.03 | $22.57 | $22.55 | 4,500 |
| 10:21 AM | $22.58 | Up $0.01 | $22.59 | $22.58 | 2,100 |
| 10:20 AM | $22.57 | Up $0.05 | $22.57 | $22.53 | 15,900 |
| 10:19 AM | $22.52 | Down $ -0.02 | $22.53 | $22.52 | 3,700 |
| 10:18 AM | $22.54 | Up $0.03 | $22.54 | $22.51 | 5,200 |
| 10:17 AM | $22.51 | Down $ -0.02 | $22.53 | $22.51 | 3,700 |
| 10:16 AM | $22.53 | Up $0.03 | $22.53 | $22.51 | 6,200 |
| 10:15 AM | $22.50 | Up $0.02 | $22.50 | $22.48 | 5,300 |
| 10:14 AM | $22.48 | Down $ -0.02 | $22.50 | $22.48 | 19,600 |
| 10:13 AM | $22.50 | Down $ -0.01 | $22.52 | $22.50 | 6,100 |
| 10:12 AM | $22.51 | Down $ -0.01 | $22.52 | $22.50 | 4,100 |
| 10:11 AM | $22.52 | Up $0.02 | $22.52 | $22.50 | 2,600 |
| 10:10 AM | $22.50 | Up $0.00 | $22.51 | $22.50 | 3,400 |
| 10:09 AM | $22.50 | Down $ -0.01 | $22.53 | $22.50 | 5,400 |
| 10:08 AM | $22.51 | Up $0.01 | $22.51 | $22.51 | 1,500 |
| 10:07 AM | $22.50 | Down $ -0.03 | $22.53 | $22.50 | 1,600 |
| 10:06 AM | $22.53 | Up $0.00 | $22.53 | $22.51 | 6,300 |
| 10:05 AM | $22.53 | Up $0.02 | $22.55 | $22.51 | 1,800 |
| 10:04 AM | $22.51 | Down $ -0.05 | $22.57 | $22.51 | 5,900 |
| 10:03 AM | $22.56 | Up $0.01 | $22.56 | $22.54 | 4,900 |
| 10:02 AM | $22.55 | Down $0.00 | $22.56 | $22.55 | 800 |
| 10:01 AM | $22.55 | Up $0.03 | $22.55 | $22.52 | 3,600 |
| 10:00 AM | $22.52 | Up $0.02 | $22.52 | $22.50 | 1,800 |
| 09:59 AM | $22.50 | Down $ -0.03 | $22.53 | $22.50 | 3,800 |
| 09:58 AM | $22.53 | Up $0.01 | $22.53 | $22.52 | 2,800 |
| 09:57 AM | $22.52 | Down $ -0.02 | $22.54 | $22.52 | 3,300 |
| 09:56 AM | $22.54 | Down $ -0.02 | $22.56 | $22.53 | 7,900 |
| 09:55 AM | $22.56 | Up $0.01 | $22.57 | $22.56 | 1,700 |
| 09:54 AM | $22.55 | Up $0.04 | $22.56 | $22.51 | 6,400 |
| 09:53 AM | $22.52 | Down $ -0.02 | $22.53 | $22.52 | 3,900 |
| 09:52 AM | $22.53 | Up $0.01 | $22.54 | $22.51 | 3,100 |
| 09:51 AM | $22.52 | Up $0.02 | $22.53 | $22.49 | 7,500 |
| 09:50 AM | $22.50 | Down $ -0.02 | $22.51 | $22.50 | 8,700 |
| 09:49 AM | $22.52 | Up $0.01 | $22.54 | $22.49 | 6,700 |
| 09:48 AM | $22.51 | Up $0.02 | $22.52 | $22.48 | 2,800 |
| 09:47 AM | $22.49 | Down $ -0.01 | $22.50 | $22.46 | 8,500 |
| 09:46 AM | $22.50 | Down $ -0.06 | $22.56 | $22.50 | 16,500 |
| 09:45 AM | $22.56 | Up $0.02 | $22.56 | $22.53 | 11,700 |
| 09:44 AM | $22.54 | Up $0.00 | $22.56 | $22.52 | 12,600 |
| 09:43 AM | $22.54 | Down $ -0.02 | $22.58 | $22.52 | 10,500 |
| 09:42 AM | $22.56 | Up $0.04 | $22.56 | $22.53 | 9,600 |
| 09:41 AM | $22.52 | Down $ -0.05 | $22.57 | $22.52 | 9,100 |
| 09:40 AM | $22.57 | Up $0.02 | $22.62 | $22.55 | 20,300 |
| 09:39 AM | $22.55 | Down $ -0.02 | $22.62 | $22.55 | 10,800 |
| 09:38 AM | $22.57 | Down $ -0.07 | $22.62 | $22.57 | 14,600 |
| 09:37 AM | $22.64 | Down $ -0.07 | $22.70 | $22.60 | 15,500 |
| 09:36 AM | $22.71 | Up $0.03 | $22.72 | $22.66 | 25,000 |
| 09:35 AM | $22.68 | Down $ -0.01 | $22.74 | $22.68 | 33,900 |
| 09:34 AM | $22.69 | Up $0.08 | $22.70 | $22.61 | 28,600 |
| 09:33 AM | $22.61 | Up $0.02 | $22.61 | $22.56 | 5,300 |
| 09:32 AM | $22.59 | Up $0.04 | $22.59 | $22.48 | 23,400 |
| 09:31 AM | $22.55 | Down $ -0.01 | $22.68 | $22.54 | 44,800 |
| 09:30 AM | $22.56 | Down $ -0.24 | $22.67 | $22.49 | 81,500 |
| Previous close | $22.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | $22.63 | $22.53 | $22.65 | $22.46 | 1,169,100 |
| 23/04/2024 | $22.80 | $22.71 | $22.89 | $22.69 | 1,173,200 |
| 22/04/2024 | $22.51 | $22.64 | $22.67 | $22.39 | 1,904,200 |
| 19/04/2024 | $23.53 | $23.60 | $23.69 | $23.40 | 1,652,900 |
| 18/04/2024 | $23.38 | $23.22 | $23.44 | $23.20 | 7,698,600 |
| 17/04/2024 | $23.02 | $23.02 | $23.13 | $22.75 | 2,400,600 |
| 16/04/2024 | $22.78 | $22.67 | $22.94 | $22.53 | 3,169,200 |
| 15/04/2024 | $23.97 | $23.88 | $24.12 | $23.69 | 1,809,700 |
| 12/04/2024 | $24.63 | $25.37 | $25.38 | $24.43 | 2,454,500 |
| 11/04/2024 | $24.67 | $24.50 | $24.78 | $24.50 | 1,974,700 |
| 10/04/2024 | $24.48 | $24.40 | $24.62 | $24.26 | 3,545,100 |
| 09/04/2024 | $24.44 | $24.48 | $24.58 | $24.38 | 2,422,300 |
| 08/04/2024 | $24.03 | $24.01 | $24.15 | $24.00 | 1,421,000 |
| 05/04/2024 | $24.25 | $24.32 | $24.45 | $24.17 | 2,053,600 |
| 04/04/2024 | $23.55 | $23.53 | $23.73 | $23.43 | 1,589,200 |
| 03/04/2024 | $23.57 | $23.39 | $23.67 | $23.37 | 1,816,800 |
| 02/04/2024 | $23.31 | $23.00 | $23.35 | $22.93 | 2,472,800 |
| 01/04/2024 | $22.90 | $22.87 | $23.00 | $22.75 | 1,233,000 |
| 28/03/2024 | $22.53 | $22.35 | $22.62 | $22.34 | 6,758,400 |
| 27/03/2024 | $21.99 | $21.54 | $21.99 | $21.50 | 1,585,800 |
| 26/03/2024 | $21.10 | $21.26 | $21.29 | $21.09 | 1,724,700 |
| 25/03/2024 | $21.14 | $21.33 | $21.36 | $21.11 | 1,033,100 |
| 22/03/2024 | $21.12 | $21.33 | $21.35 | $21.08 | 1,389,100 |
| 21/03/2024 | $21.40 | $21.51 | $21.66 | $21.39 | 2,567,200 |
| 20/03/2024 | $21.17 | $20.73 | $21.29 | $20.69 | 4,188,800 |
| 19/03/2024 | $20.70 | $20.96 | $21.00 | $20.66 | 1,605,700 |
| 18/03/2024 | $21.17 | $21.30 | $21.34 | $21.13 | 968,900 |
| 15/03/2024 | $21.36 | $21.31 | $21.38 | $21.26 | 3,860,100 |
| 14/03/2024 | $21.32 | $21.27 | $21.33 | $21.11 | 1,943,400 |
| 13/03/2024 | $21.54 | $21.44 | $21.58 | $21.44 | 3,104,500 |
Graphs are not available, please refer to the detailed table