Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
21.46 Up 0.30 (1.40 %)
Delayed : 2025/06/16 04:00:09
- Previous close $21.16
- Opening $21.49
- Price Ask $21.27
- Price Bid $21.27
- Size Bid 20
- Size Ask 14
- Today High $21.55
- Today Low $21.17
- 52 Weeks High $22.01
- 52 Weeks Low $9.91
- Volume 2,892,065
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $21.46 | Down $ -0.01 | $21.46 | $21.46 | 502,000 |
03:59 PM | $21.47 | Up $0.03 | $21.47 | $21.43 | 59,300 |
03:58 PM | $21.44 | Down $0.00 | $21.47 | $21.44 | 105,800 |
03:57 PM | $21.45 | Up $0.01 | $21.45 | $21.44 | 17,700 |
03:56 PM | $21.44 | Down $ -0.01 | $21.45 | $21.43 | 21,200 |
03:55 PM | $21.45 | Down $0.00 | $21.46 | $21.44 | 24,100 |
03:54 PM | $21.45 | Down $ -0.02 | $21.48 | $21.45 | 27,000 |
03:53 PM | $21.47 | Down $ -0.01 | $21.48 | $21.47 | 2,900 |
03:52 PM | $21.48 | Up $0.00 | $21.48 | $21.47 | 18,900 |
03:51 PM | $21.48 | Down $ -0.02 | $21.51 | $21.48 | 37,900 |
03:50 PM | $21.51 | Up $0.04 | $21.51 | $21.48 | 72,000 |
03:49 PM | $21.47 | Up $0.01 | $21.47 | $21.46 | 6,000 |
03:48 PM | $21.46 | Up $0.01 | $21.46 | $21.45 | 2,800 |
03:47 PM | $21.45 | Up $0.01 | $21.45 | $21.44 | 1,700 |
03:46 PM | $21.44 | Up $0.01 | $21.45 | $21.44 | 2,600 |
03:45 PM | $21.43 | Down $ -0.04 | $21.47 | $21.43 | 9,300 |
03:44 PM | $21.47 | Up $0.01 | $21.47 | $21.47 | 2,200 |
03:43 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 100 |
03:42 PM | $21.46 | Down $ -0.02 | $21.47 | $21.46 | 2,700 |
03:41 PM | $21.48 | Down $ -0.01 | $21.48 | $21.47 | 9,100 |
03:40 PM | $21.49 | Down $ -0.01 | $21.50 | $21.49 | 7,500 |
03:39 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 2,000 |
03:38 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 2,300 |
03:37 PM | $21.50 | Up $0.02 | $21.50 | $21.49 | 5,300 |
03:36 PM | $21.49 | Up $0.00 | $21.49 | $21.47 | 4,200 |
03:35 PM | $21.48 | Up $0.01 | $21.49 | $21.48 | 4,700 |
03:34 PM | $21.47 | Up $0.00 | $21.47 | $21.46 | 5,800 |
03:33 PM | $21.47 | Down $ -0.01 | $21.47 | $21.47 | 5,600 |
03:32 PM | $21.48 | Up $0.00 | $21.48 | $21.48 | 200 |
03:31 PM | $21.48 | Up $0.00 | $21.48 | $21.48 | 1,200 |
03:30 PM | $21.48 | Down $ -0.02 | $21.51 | $21.48 | 17,600 |
03:29 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 1,200 |
03:28 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 14,900 |
03:27 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 900 |
03:26 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 4,300 |
03:25 PM | $21.50 | Up $0.02 | $21.51 | $21.49 | 12,000 |
03:24 PM | $21.48 | Down $ -0.01 | $21.48 | $21.48 | 1,000 |
03:23 PM | $21.49 | Down $ -0.01 | $21.50 | $21.49 | 3,100 |
03:22 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 400 |
03:21 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 2,900 |
03:20 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 3,100 |
03:19 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 3,200 |
03:18 PM | $21.50 | Up $0.01 | $21.50 | $21.50 | 300 |
03:15 PM | $21.49 | Up $0.00 | $21.50 | $21.49 | 1,200 |
03:15 PM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
03:15 PM | $21.49 | Up $0.00 | $21.50 | $21.49 | 0 |
03:14 PM | $21.49 | Down $ -0.01 | $21.49 | $21.49 | 4,500 |
03:13 PM | $21.50 | Down $0.00 | $21.50 | $21.50 | 2,700 |
03:12 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 1,500 |
03:11 PM | $21.51 | Up $0.01 | $21.51 | $21.50 | 800 |
03:09 PM | $21.50 | Up $0.01 | $21.51 | $21.50 | 8,700 |
03:09 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 0 |
03:07 PM | $21.49 | Up $0.01 | $21.49 | $21.49 | 700 |
03:07 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 0 |
03:06 PM | $21.48 | Up $0.01 | $21.48 | $21.47 | 2,500 |
03:05 PM | $21.47 | Down $ -0.01 | $21.48 | $21.47 | 11,800 |
03:04 PM | $21.48 | Up $0.00 | $21.49 | $21.47 | 10,500 |
03:03 PM | $21.48 | Up $0.03 | $21.48 | $21.46 | 1,100 |
03:02 PM | $21.46 | Down $ -0.01 | $21.46 | $21.46 | 200 |
03:01 PM | $21.46 | Down $ -0.01 | $21.48 | $21.46 | 800 |
03:00 PM | $21.47 | Up $0.01 | $21.47 | $21.46 | 6,900 |
02:59 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 800 |
02:58 PM | $21.46 | Up $0.02 | $21.46 | $21.45 | 1,400 |
02:57 PM | $21.44 | Up $0.00 | $21.45 | $21.44 | 3,900 |
02:56 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 7,000 |
02:55 PM | $21.44 | Down $ -0.01 | $21.45 | $21.44 | 9,500 |
02:54 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 1,000 |
02:53 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 200 |
02:52 PM | $21.44 | Down $ -0.01 | $21.44 | $21.44 | 200 |
02:51 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 600 |
02:50 PM | $21.45 | Down $ -0.01 | $21.46 | $21.45 | 900 |
02:49 PM | $21.46 | Up $0.01 | $21.46 | $21.44 | 1,000 |
02:47 PM | $21.45 | Up $0.01 | $21.45 | $21.44 | 700 |
02:47 PM | $21.45 | Up $0.00 | $21.45 | $21.44 | 0 |
02:46 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 500 |
02:45 PM | $21.44 | Down $ -0.01 | $21.45 | $21.44 | 1,400 |
02:44 PM | $21.46 | Up $0.00 | $21.46 | $21.45 | 3,200 |
02:43 PM | $21.45 | Up $0.01 | $21.46 | $21.45 | 3,000 |
02:42 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 300 |
02:41 PM | $21.44 | Up $0.02 | $21.44 | $21.43 | 400 |
02:40 PM | $21.42 | Up $0.03 | $21.42 | $21.40 | 3,100 |
02:39 PM | $21.39 | Down $0.00 | $21.40 | $21.39 | 1,300 |
02:38 PM | $21.40 | Down $0.00 | $21.40 | $21.39 | 1,300 |
02:37 PM | $21.40 | Up $0.00 | $21.40 | $21.39 | 600 |
02:36 PM | $21.40 | Up $0.00 | $21.41 | $21.40 | 1,300 |
02:34 PM | $21.40 | Up $0.02 | $21.40 | $21.38 | 4,800 |
02:34 PM | $21.40 | Up $0.00 | $21.40 | $21.38 | 0 |
02:33 PM | $21.38 | Down $ -0.01 | $21.39 | $21.38 | 1,500 |
02:32 PM | $21.39 | Up $0.00 | $21.39 | $21.39 | 1,700 |
02:31 PM | $21.39 | Up $0.01 | $21.39 | $21.38 | 700 |
02:30 PM | $21.38 | Down $ -0.02 | $21.39 | $21.38 | 2,200 |
02:29 PM | $21.40 | Up $0.01 | $21.41 | $21.39 | 3,200 |
02:28 PM | $21.39 | Up $0.00 | $21.39 | $21.39 | 900 |
02:27 PM | $21.39 | Up $0.00 | $21.40 | $21.39 | 600 |
02:26 PM | $21.39 | Down $ -0.01 | $21.39 | $21.39 | 800 |
02:25 PM | $21.40 | Up $0.03 | $21.40 | $21.38 | 4,400 |
02:24 PM | $21.37 | Up $0.01 | $21.37 | $21.36 | 1,500 |
02:23 PM | $21.36 | Down $ -0.02 | $21.36 | $21.36 | 400 |
02:21 PM | $21.38 | Up $0.02 | $21.38 | $21.36 | 3,100 |
02:21 PM | $21.38 | Up $0.00 | $21.38 | $21.36 | 0 |
02:20 PM | $21.36 | Up $0.03 | $21.37 | $21.33 | 1,100 |
02:19 PM | $21.33 | Down $ -0.02 | $21.34 | $21.33 | 4,300 |
02:18 PM | $21.35 | Down $ -0.01 | $21.36 | $21.35 | 2,200 |
02:17 PM | $21.36 | Up $0.00 | $21.36 | $21.36 | 1,900 |
02:16 PM | $21.36 | Down $ -0.01 | $21.36 | $21.36 | 600 |
02:15 PM | $21.37 | Up $0.01 | $21.37 | $21.36 | 300 |
02:14 PM | $21.36 | Up $0.00 | $21.37 | $21.36 | 10,400 |
02:13 PM | $21.36 | Up $0.02 | $21.37 | $21.36 | 1,600 |
02:12 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 3,100 |
02:11 PM | $21.34 | Up $0.03 | $21.34 | $21.32 | 5,700 |
02:10 PM | $21.31 | Down $ -0.01 | $21.32 | $21.31 | 700 |
02:09 PM | $21.32 | Up $0.02 | $21.33 | $21.32 | 3,000 |
02:07 PM | $21.30 | Up $0.00 | $21.32 | $21.30 | 1,600 |
02:07 PM | $21.30 | Up $0.00 | $21.32 | $21.30 | 0 |
02:06 PM | $21.30 | Up $0.00 | $21.30 | $21.29 | 1,600 |
02:05 PM | $21.30 | Down $ -0.01 | $21.32 | $21.30 | 2,600 |
02:04 PM | $21.31 | Up $0.00 | $21.31 | $21.29 | 2,500 |
02:03 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 100 |
02:02 PM | $21.31 | Up $0.01 | $21.31 | $21.29 | 3,000 |
02:01 PM | $21.30 | Up $0.02 | $21.30 | $21.30 | 400 |
02:00 PM | $21.28 | Down $ -0.01 | $21.29 | $21.28 | 6,100 |
01:59 PM | $21.29 | Down $ -0.01 | $21.29 | $21.29 | 900 |
01:58 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 200 |
01:57 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 900 |
01:56 PM | $21.30 | Up $0.02 | $21.30 | $21.29 | 3,000 |
01:55 PM | $21.28 | Down $ -0.01 | $21.29 | $21.28 | 1,600 |
01:54 PM | $21.29 | Up $0.00 | $21.29 | $21.28 | 500 |
01:53 PM | $21.29 | Down $ -0.01 | $21.29 | $21.29 | 100 |
01:52 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 2,600 |
01:51 PM | $21.30 | Up $0.01 | $21.30 | $21.29 | 6,200 |
01:50 PM | $21.29 | Down $ -0.01 | $21.29 | $21.29 | 300 |
01:47 PM | $21.30 | Down $ -0.01 | $21.31 | $21.30 | 1,300 |
01:47 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
01:47 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
01:46 PM | $21.31 | Down $ -0.02 | $21.32 | $21.31 | 1,800 |
01:44 PM | $21.33 | Up $0.00 | $21.33 | $21.32 | 800 |
01:44 PM | $21.33 | Up $0.00 | $21.33 | $21.32 | 0 |
01:43 PM | $21.33 | Up $0.01 | $21.33 | $21.31 | 7,800 |
01:42 PM | $21.32 | Up $0.00 | $21.33 | $21.32 | 31,600 |
01:41 PM | $21.32 | Up $0.00 | $21.33 | $21.32 | 2,800 |
01:40 PM | $21.32 | Down $ -0.04 | $21.36 | $21.32 | 1,700 |
01:39 PM | $21.36 | Up $0.00 | $21.37 | $21.36 | 2,800 |
01:38 PM | $21.36 | Down $ -0.01 | $21.37 | $21.36 | 2,100 |
01:37 PM | $21.37 | Up $0.00 | $21.37 | $21.37 | 1,000 |
01:36 PM | $21.37 | Up $0.01 | $21.37 | $21.37 | 300 |
01:35 PM | $21.36 | Down $ -0.03 | $21.38 | $21.36 | 4,000 |
01:34 PM | $21.39 | Up $0.00 | $21.41 | $21.39 | 4,900 |
01:33 PM | $21.39 | Down $ -0.02 | $21.41 | $21.39 | 3,500 |
01:32 PM | $21.42 | Up $0.02 | $21.42 | $21.41 | 1,700 |
01:30 PM | $21.40 | Up $0.00 | $21.40 | $21.39 | 600 |
01:30 PM | $21.40 | Up $0.00 | $21.40 | $21.39 | 0 |
01:29 PM | $21.40 | Down $ -0.01 | $21.40 | $21.40 | 400 |
01:28 PM | $21.41 | Up $0.01 | $21.41 | $21.41 | 600 |
01:27 PM | $21.40 | Down $ -0.03 | $21.43 | $21.40 | 2,800 |
01:26 PM | $21.43 | Up $0.00 | $21.45 | $21.43 | 1,800 |
01:25 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 500 |
01:24 PM | $21.43 | Up $0.01 | $21.43 | $21.43 | 300 |
01:23 PM | $21.42 | Up $0.00 | $21.44 | $21.42 | 3,100 |
01:22 PM | $21.42 | Up $0.03 | $21.42 | $21.41 | 3,600 |
01:21 PM | $21.39 | Up $0.01 | $21.39 | $21.37 | 23,700 |
01:20 PM | $21.38 | Up $0.00 | $21.39 | $21.38 | 2,900 |
01:19 PM | $21.38 | Up $0.01 | $21.38 | $21.37 | 1,700 |
01:18 PM | $21.37 | Up $0.00 | $21.37 | $21.37 | 2,500 |
01:17 PM | $21.37 | Down $ -0.01 | $21.38 | $21.37 | 1,000 |
01:16 PM | $21.38 | Up $0.00 | $21.39 | $21.38 | 800 |
01:15 PM | $21.38 | Down $ -0.02 | $21.40 | $21.38 | 700 |
01:14 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 100 |
01:13 PM | $21.40 | Up $0.00 | $21.41 | $21.40 | 4,300 |
01:12 PM | $21.40 | Down $ -0.01 | $21.40 | $21.40 | 900 |
01:11 PM | $21.41 | Down $ -0.03 | $21.43 | $21.41 | 3,500 |
01:10 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 1,400 |
01:09 PM | $21.44 | Down $ -0.03 | $21.46 | $21.44 | 9,700 |
01:07 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 300 |
01:07 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 0 |
01:06 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 700 |
01:05 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 200 |
01:04 PM | $21.47 | Up $0.00 | $21.47 | $21.47 | 800 |
01:03 PM | $21.47 | Down $ -0.02 | $21.48 | $21.47 | 1,700 |
01:02 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 200 |
01:01 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 3,700 |
01:00 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 300 |
12:59 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 100 |
12:58 PM | $21.49 | Up $0.01 | $21.49 | $21.48 | 1,000 |
12:57 PM | $21.48 | Up $0.00 | $21.48 | $21.47 | 400 |
12:56 PM | $21.48 | Down $ -0.01 | $21.48 | $21.48 | 100 |
12:55 PM | $21.49 | Up $0.00 | $21.50 | $21.49 | 300 |
12:54 PM | $21.49 | Down $ -0.01 | $21.49 | $21.49 | 1,800 |
12:53 PM | $21.50 | Up $0.00 | $21.51 | $21.50 | 1,300 |
12:52 PM | $21.50 | Up $0.01 | $21.50 | $21.50 | 100 |
12:51 PM | $21.49 | Up $0.00 | $21.49 | $21.49 | 200 |
12:50 PM | $21.49 | Down $ -0.01 | $21.50 | $21.49 | 3,700 |
12:49 PM | $21.50 | Down $ -0.01 | $21.51 | $21.50 | 1,900 |
12:48 PM | $21.51 | Up $0.00 | $21.51 | $21.51 | 1,300 |
12:47 PM | $21.51 | Up $0.01 | $21.51 | $21.51 | 300 |
12:46 PM | $21.50 | Down $ -0.01 | $21.50 | $21.49 | 21,800 |
12:45 PM | $21.51 | Down $0.00 | $21.51 | $21.50 | 5,400 |
12:44 PM | $21.52 | Up $0.02 | $21.52 | $21.50 | 3,200 |
12:43 PM | $21.50 | Down $ -0.02 | $21.51 | $21.50 | 700 |
12:42 PM | $21.52 | Down $0.00 | $21.53 | $21.52 | 2,000 |
12:41 PM | $21.53 | Down $ -0.01 | $21.53 | $21.53 | 2,400 |
12:40 PM | $21.53 | Down $ -0.01 | $21.54 | $21.53 | 4,800 |
12:39 PM | $21.54 | Up $0.01 | $21.55 | $21.54 | 12,700 |
12:38 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 1,900 |
12:37 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 1,900 |
12:36 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 100 |
12:35 PM | $21.53 | Up $0.00 | $21.53 | $21.53 | 600 |
12:34 PM | $21.53 | Up $0.01 | $21.53 | $21.52 | 1,300 |
12:33 PM | $21.52 | Up $0.00 | $21.52 | $21.51 | 800 |
12:32 PM | $21.52 | Up $0.00 | $21.52 | $21.51 | 8,700 |
12:31 PM | $21.51 | Down $ -0.02 | $21.52 | $21.51 | 1,100 |
12:30 PM | $21.53 | Up $0.03 | $21.53 | $21.51 | 21,300 |
12:29 PM | $21.50 | Down $0.00 | $21.50 | $21.50 | 5,200 |
12:28 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 3,400 |
12:27 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 1,500 |
12:26 PM | $21.50 | Up $0.00 | $21.50 | $21.50 | 1,000 |
12:25 PM | $21.50 | Down $0.00 | $21.50 | $21.49 | 2,900 |
12:24 PM | $21.50 | Up $0.01 | $21.50 | $21.50 | 2,800 |
12:23 PM | $21.49 | Down $ -0.02 | $21.50 | $21.49 | 5,200 |
12:22 PM | $21.51 | Up $0.00 | $21.51 | $21.50 | 1,600 |
12:21 PM | $21.50 | Up $0.01 | $21.50 | $21.50 | 400 |
12:20 PM | $21.49 | Up $0.01 | $21.49 | $21.48 | 1,800 |
12:18 PM | $21.48 | Up $0.00 | $21.48 | $21.48 | 200 |
12:18 PM | $21.48 | Up $0.00 | $21.48 | $21.48 | 0 |
12:17 PM | $21.48 | Down $ -0.01 | $21.49 | $21.48 | 1,000 |
12:16 PM | $21.49 | Up $0.01 | $21.49 | $21.48 | 1,600 |
12:15 PM | $21.48 | Up $0.02 | $21.49 | $21.47 | 1,100 |
12:14 PM | $21.46 | Up $0.00 | $21.46 | $21.45 | 1,200 |
12:13 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 1,100 |
12:12 PM | $21.46 | Up $0.00 | $21.47 | $21.46 | 600 |
12:11 PM | $21.46 | Up $0.00 | $21.48 | $21.46 | 4,000 |
12:10 PM | $21.46 | Down $ -0.01 | $21.47 | $21.46 | 5,200 |
12:09 PM | $21.47 | Down $ -0.02 | $21.48 | $21.47 | 400 |
12:08 PM | $21.49 | Down $ -0.01 | $21.50 | $21.49 | 1,300 |
12:07 PM | $21.50 | Down $ -0.01 | $21.52 | $21.50 | 12,900 |
12:06 PM | $21.51 | Up $0.00 | $21.52 | $21.50 | 5,700 |
12:05 PM | $21.51 | Down $0.00 | $21.52 | $21.51 | 8,700 |
12:04 PM | $21.52 | Up $0.02 | $21.52 | $21.51 | 500 |
12:03 PM | $21.50 | Up $0.02 | $21.50 | $21.49 | 3,200 |
12:02 PM | $21.49 | Up $0.00 | $21.49 | $21.48 | 200 |
12:01 PM | $21.48 | Down $0.00 | $21.49 | $21.48 | 800 |
12:00 PM | $21.49 | Down $ -0.01 | $21.50 | $21.49 | 4,100 |
11:59 AM | $21.50 | Down $ -0.02 | $21.51 | $21.50 | 1,500 |
11:58 AM | $21.51 | Up $0.00 | $21.51 | $21.50 | 2,100 |
11:57 AM | $21.51 | Up $0.00 | $21.51 | $21.51 | 1,200 |
11:56 AM | $21.51 | Up $0.01 | $21.51 | $21.51 | 2,900 |
11:55 AM | $21.50 | Up $0.02 | $21.50 | $21.49 | 13,500 |
11:54 AM | $21.48 | Up $0.00 | $21.48 | $21.47 | 7,700 |
11:53 AM | $21.48 | Up $0.00 | $21.48 | $21.48 | 200 |
11:52 AM | $21.48 | Up $0.00 | $21.49 | $21.48 | 2,600 |
11:51 AM | $21.48 | Down $ -0.01 | $21.49 | $21.48 | 9,700 |
11:50 AM | $21.49 | Up $0.02 | $21.49 | $21.47 | 21,500 |
11:48 AM | $21.47 | Up $0.02 | $21.47 | $21.46 | 11,400 |
11:48 AM | $21.47 | Up $0.00 | $21.47 | $21.46 | 0 |
11:47 AM | $21.46 | Up $0.00 | $21.46 | $21.46 | 100 |
11:46 AM | $21.45 | Up $0.01 | $21.45 | $21.44 | 1,500 |
11:44 AM | $21.44 | Down $0.00 | $21.44 | $21.44 | 600 |
11:44 AM | $21.44 | Up $0.00 | $21.44 | $21.44 | 0 |
11:43 AM | $21.45 | Up $0.01 | $21.45 | $21.44 | 2,100 |
11:42 AM | $21.44 | Down $ -0.01 | $21.44 | $21.44 | 600 |
11:41 AM | $21.44 | Up $0.01 | $21.45 | $21.44 | 5,800 |
11:40 AM | $21.44 | Up $0.00 | $21.44 | $21.43 | 400 |
11:39 AM | $21.43 | Up $0.01 | $21.44 | $21.43 | 14,700 |
11:38 AM | $21.42 | Up $0.00 | $21.42 | $21.41 | 53,100 |
11:37 AM | $21.42 | Up $0.02 | $21.42 | $21.41 | 20,400 |
11:36 AM | $21.40 | Up $0.00 | $21.42 | $21.40 | 9,000 |
11:35 AM | $21.40 | Up $0.01 | $21.40 | $21.39 | 4,700 |
11:34 AM | $21.39 | Down $ -0.01 | $21.40 | $21.39 | 400 |
11:33 AM | $21.40 | Up $0.01 | $21.40 | $21.39 | 15,800 |
11:32 AM | $21.39 | Up $0.01 | $21.39 | $21.38 | 3,500 |
11:31 AM | $21.38 | Up $0.01 | $21.38 | $21.37 | 7,900 |
11:30 AM | $21.37 | Down $ -0.01 | $21.38 | $21.36 | 2,100 |
11:29 AM | $21.38 | Down $ -0.01 | $21.39 | $21.37 | 22,800 |
11:28 AM | $21.39 | Up $0.00 | $21.40 | $21.39 | 400 |
11:27 AM | $21.39 | Up $0.01 | $21.39 | $21.39 | 100 |
11:26 AM | $21.38 | Down $ -0.01 | $21.39 | $21.38 | 3,000 |
11:25 AM | $21.39 | Up $0.03 | $21.39 | $21.37 | 10,200 |
11:24 AM | $21.36 | Up $0.02 | $21.36 | $21.36 | 4,600 |
11:23 AM | $21.34 | Up $0.02 | $21.34 | $21.33 | 1,900 |
11:22 AM | $21.32 | Down $ -0.02 | $21.34 | $21.32 | 5,000 |
11:21 AM | $21.34 | Up $0.00 | $21.34 | $21.34 | 100 |
11:20 AM | $21.34 | Down $ -0.01 | $21.36 | $21.33 | 8,500 |
11:19 AM | $21.35 | Up $0.03 | $21.35 | $21.33 | 4,100 |
11:18 AM | $21.32 | Up $0.03 | $21.32 | $21.30 | 1,700 |
11:17 AM | $21.29 | Up $0.02 | $21.30 | $21.28 | 2,000 |
11:16 AM | $21.27 | Up $0.02 | $21.28 | $21.27 | 4,400 |
11:15 AM | $21.25 | Down $ -0.02 | $21.28 | $21.25 | 15,700 |
11:14 AM | $21.27 | Up $0.01 | $21.28 | $21.25 | 21,300 |
11:13 AM | $21.26 | Up $0.01 | $21.27 | $21.26 | 7,300 |
11:12 AM | $21.25 | Down $ -0.04 | $21.29 | $21.25 | 12,100 |
11:11 AM | $21.29 | Up $0.01 | $21.30 | $21.29 | 1,300 |
11:10 AM | $21.28 | Up $0.01 | $21.29 | $21.27 | 3,600 |
11:09 AM | $21.27 | Up $0.02 | $21.28 | $21.24 | 18,700 |
11:08 AM | $21.25 | Down $ -0.04 | $21.26 | $21.23 | 21,600 |
11:07 AM | $21.28 | Up $0.02 | $21.28 | $21.26 | 8,700 |
11:06 AM | $21.26 | Down $ -0.01 | $21.27 | $21.25 | 9,100 |
11:05 AM | $21.27 | Down $ -0.04 | $21.30 | $21.27 | 8,200 |
11:04 AM | $21.31 | Up $0.00 | $21.32 | $21.30 | 7,500 |
11:03 AM | $21.31 | Down $ -0.01 | $21.32 | $21.31 | 14,700 |
11:02 AM | $21.32 | Down $ -0.01 | $21.35 | $21.32 | 14,100 |
11:01 AM | $21.33 | Down $ -0.01 | $21.34 | $21.33 | 4,000 |
11:00 AM | $21.34 | Up $0.00 | $21.35 | $21.32 | 7,900 |
10:59 AM | $21.34 | Up $0.02 | $21.34 | $21.32 | 6,900 |
10:58 AM | $21.32 | Down $ -0.04 | $21.37 | $21.32 | 13,300 |
10:57 AM | $21.36 | Up $0.00 | $21.36 | $21.35 | 2,400 |
10:56 AM | $21.36 | Up $0.01 | $21.36 | $21.36 | 600 |
10:55 AM | $21.35 | Up $0.02 | $21.35 | $21.32 | 11,100 |
10:54 AM | $21.33 | Down $ -0.01 | $21.33 | $21.33 | 700 |
10:53 AM | $21.34 | Down $ -0.01 | $21.37 | $21.34 | 22,800 |
10:52 AM | $21.35 | Down $ -0.01 | $21.36 | $21.34 | 8,400 |
10:51 AM | $21.36 | Down $ -0.04 | $21.39 | $21.36 | 700 |
10:50 AM | $21.40 | Down $ -0.02 | $21.42 | $21.40 | 700 |
10:49 AM | $21.42 | Up $0.04 | $21.43 | $21.37 | 3,900 |
10:48 AM | $21.38 | Down $ -0.01 | $21.38 | $21.38 | 100 |
10:47 AM | $21.39 | Down $ -0.01 | $21.40 | $21.39 | 400 |
10:46 AM | $21.40 | Down $ -0.04 | $21.44 | $21.39 | 11,200 |
10:45 AM | $21.44 | Down $ -0.02 | $21.47 | $21.44 | 7,000 |
10:44 AM | $21.46 | Up $0.00 | $21.46 | $21.46 | 2,500 |
10:43 AM | $21.46 | Up $0.00 | $21.46 | $21.44 | 24,500 |
10:42 AM | $21.46 | Up $0.01 | $21.46 | $21.45 | 1,000 |
10:41 AM | $21.45 | Down $ -0.01 | $21.46 | $21.45 | 2,300 |
10:40 AM | $21.46 | Up $0.03 | $21.47 | $21.44 | 15,300 |
10:39 AM | $21.43 | Up $0.00 | $21.43 | $21.42 | 7,500 |
10:38 AM | $21.43 | Up $0.01 | $21.44 | $21.43 | 23,500 |
10:37 AM | $21.42 | Up $0.05 | $21.42 | $21.37 | 27,500 |
10:36 AM | $21.37 | Down $ -0.02 | $21.37 | $21.37 | 3,100 |
10:35 AM | $21.39 | Down $ -0.02 | $21.40 | $21.39 | 7,500 |
10:34 AM | $21.41 | Down $0.00 | $21.41 | $21.40 | 6,600 |
10:33 AM | $21.41 | Up $0.00 | $21.41 | $21.39 | 6,200 |
10:32 AM | $21.41 | Up $0.03 | $21.41 | $21.38 | 55,400 |
10:31 AM | $21.38 | Up $0.00 | $21.38 | $21.38 | 13,700 |
10:30 AM | $21.38 | Up $0.00 | $21.38 | $21.35 | 8,000 |
10:29 AM | $21.38 | Up $0.02 | $21.38 | $21.35 | 17,000 |
10:28 AM | $21.35 | Up $0.00 | $21.35 | $21.33 | 5,600 |
10:27 AM | $21.35 | Up $0.03 | $21.36 | $21.32 | 7,100 |
10:26 AM | $21.32 | Up $0.03 | $21.33 | $21.31 | 11,100 |
10:25 AM | $21.29 | Up $0.02 | $21.30 | $21.28 | 3,000 |
10:24 AM | $21.27 | Down $ -0.02 | $21.30 | $21.27 | 4,500 |
10:23 AM | $21.29 | Up $0.02 | $21.29 | $21.28 | 1,700 |
10:22 AM | $21.27 | Up $0.02 | $21.27 | $21.27 | 2,100 |
10:21 AM | $21.25 | Up $0.03 | $21.25 | $21.23 | 1,000 |
10:20 AM | $21.22 | Down $ -0.04 | $21.25 | $21.22 | 2,300 |
10:19 AM | $21.26 | Up $0.02 | $21.26 | $21.25 | 2,500 |
10:18 AM | $21.24 | Up $0.03 | $21.24 | $21.20 | 5,400 |
10:17 AM | $21.21 | Down $ -0.02 | $21.23 | $21.21 | 15,800 |
10:16 AM | $21.24 | Down $0.00 | $21.27 | $21.24 | 3,600 |
10:15 AM | $21.24 | Down $ -0.03 | $21.27 | $21.24 | 8,200 |
10:14 AM | $21.27 | Up $0.01 | $21.27 | $21.24 | 10,500 |
10:13 AM | $21.26 | Down $ -0.01 | $21.29 | $21.26 | 3,100 |
10:12 AM | $21.27 | Down $ -0.01 | $21.28 | $21.27 | 3,400 |
10:11 AM | $21.28 | Down $ -0.01 | $21.30 | $21.28 | 1,000 |
10:10 AM | $21.29 | Down $ -0.05 | $21.34 | $21.29 | 6,100 |
10:09 AM | $21.34 | Up $0.01 | $21.34 | $21.33 | 2,300 |
10:08 AM | $21.33 | Down $ -0.02 | $21.33 | $21.29 | 5,100 |
10:07 AM | $21.35 | Up $0.03 | $21.35 | $21.32 | 8,800 |
10:06 AM | $21.32 | Down $ -0.03 | $21.34 | $21.32 | 4,400 |
10:05 AM | $21.35 | Up $0.04 | $21.35 | $21.31 | 10,300 |
10:04 AM | $21.31 | Up $0.02 | $21.31 | $21.27 | 4,600 |
10:03 AM | $21.29 | Down $ -0.01 | $21.30 | $21.27 | 6,700 |
10:02 AM | $21.30 | Down $ -0.02 | $21.33 | $21.30 | 13,600 |
10:01 AM | $21.32 | Up $0.05 | $21.32 | $21.28 | 6,200 |
10:00 AM | $21.27 | Up $0.02 | $21.29 | $21.25 | 23,500 |
09:59 AM | $21.25 | Down $ -0.05 | $21.30 | $21.25 | 14,700 |
09:58 AM | $21.30 | Up $0.01 | $21.30 | $21.28 | 3,800 |
09:57 AM | $21.29 | Down $ -0.02 | $21.31 | $21.29 | 2,800 |
09:56 AM | $21.31 | Up $0.01 | $21.31 | $21.30 | 13,900 |
09:55 AM | $21.30 | Up $0.04 | $21.30 | $21.26 | 3,800 |
09:54 AM | $21.26 | Down $ -0.03 | $21.30 | $21.26 | 4,900 |
09:53 AM | $21.29 | Down $ -0.01 | $21.29 | $21.26 | 3,600 |
09:52 AM | $21.30 | Down $ -0.04 | $21.35 | $21.30 | 7,600 |
09:51 AM | $21.34 | Up $0.02 | $21.36 | $21.31 | 8,900 |
09:50 AM | $21.32 | Up $0.00 | $21.33 | $21.29 | 8,200 |
09:49 AM | $21.32 | Up $0.08 | $21.32 | $21.24 | 1,700 |
09:48 AM | $21.24 | Up $0.02 | $21.24 | $21.17 | 21,600 |
09:47 AM | $21.22 | Down $ -0.02 | $21.23 | $21.21 | 10,400 |
09:46 AM | $21.24 | Up $0.02 | $21.24 | $21.22 | 3,100 |
09:45 AM | $21.22 | Down $ -0.05 | $21.29 | $21.22 | 11,500 |
09:44 AM | $21.27 | Down $ -0.05 | $21.33 | $21.27 | 25,200 |
09:43 AM | $21.32 | Down $ -0.06 | $21.36 | $21.31 | 9,300 |
09:42 AM | $21.38 | Up $0.03 | $21.38 | $21.33 | 8,200 |
09:41 AM | $21.35 | Down $ -0.01 | $21.37 | $21.34 | 8,600 |
09:40 AM | $21.36 | Down $ -0.03 | $21.40 | $21.34 | 13,600 |
09:39 AM | $21.39 | Down $ -0.01 | $21.41 | $21.39 | 6,200 |
09:38 AM | $21.40 | Up $0.06 | $21.40 | $21.33 | 5,800 |
09:37 AM | $21.34 | Up $0.03 | $21.35 | $21.32 | 10,000 |
09:36 AM | $21.31 | Down $ -0.01 | $21.34 | $21.30 | 10,300 |
09:35 AM | $21.32 | Up $0.01 | $21.36 | $21.32 | 18,500 |
09:34 AM | $21.31 | Up $0.02 | $21.31 | $21.24 | 13,000 |
09:33 AM | $21.29 | Down $ -0.08 | $21.37 | $21.25 | 28,000 |
09:32 AM | $21.37 | Up $0.02 | $21.40 | $21.32 | 17,700 |
09:31 AM | $21.35 | Down $ -0.03 | $21.43 | $21.32 | 5,400 |
09:30 AM | $21.38 | Up $0.22 | $21.50 | $21.31 | 80,300 |
Previous close | $21.16 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
13-06-2025 | $21.46 | $21.50 | $21.55 | $21.28 | 1,547,100 |
12-06-2025 | $21.16 | $21.32 | $21.39 | $21.10 | 1,293,700 |
11-06-2025 | $20.87 | $20.64 | $20.88 | $20.53 | 1,997,800 |
10-06-2025 | $20.28 | $20.23 | $20.41 | $20.15 | 1,638,700 |
09-06-2025 | $20.66 | $20.76 | $20.81 | $20.62 | 2,490,400 |
06-06-2025 | $20.68 | $20.79 | $20.88 | $20.63 | 2,247,800 |
05-06-2025 | $21.14 | $20.96 | $21.30 | $20.91 | 1,776,400 |
04-06-2025 | $21.20 | $21.21 | $21.28 | $21.09 | 1,873,300 |
03-06-2025 | $21.34 | $21.22 | $21.37 | $21.16 | 2,949,900 |
02-06-2025 | $21.53 | $21.49 | $21.59 | $21.37 | 1,767,400 |
30-05-2025 | $20.26 | $20.08 | $20.28 | $19.94 | 5,491,000 |
29-05-2025 | $20.24 | $20.48 | $20.53 | $20.24 | 1,203,800 |
28-05-2025 | $20.48 | $20.13 | $20.49 | $20.13 | 1,622,300 |
27-05-2025 | $20.08 | $20.11 | $20.19 | $20.04 | 1,846,100 |
26-05-2025 | $20.46 | $20.32 | $20.53 | $20.31 | 597,500 |
23-05-2025 | $20.19 | $20.33 | $20.34 | $20.18 | 1,568,200 |
22-05-2025 | $20.11 | $20.20 | $20.24 | $20.09 | 1,165,000 |
21-05-2025 | $20.31 | $20.23 | $20.40 | $20.11 | 1,727,400 |
20-05-2025 | $20.00 | $19.81 | $20.03 | $19.80 | 3,168,500 |
16-05-2025 | $19.19 | $19.10 | $19.21 | $19.09 | 1,700,800 |
15-05-2025 | $19.19 | $19.10 | $19.21 | $19.03 | 2,365,400 |
14-05-2025 | $18.85 | $18.68 | $18.90 | $18.68 | 1,924,200 |
13-05-2025 | $19.18 | $19.25 | $19.27 | $19.06 | 3,320,900 |
12-05-2025 | $19.16 | $19.38 | $19.39 | $19.02 | 2,449,000 |
09-05-2025 | $20.99 | $20.94 | $21.00 | $20.78 | 1,975,600 |
08-05-2025 | $20.56 | $21.02 | $21.02 | $20.53 | 1,856,200 |
07-05-2025 | $21.62 | $21.92 | $22.01 | $21.45 | 3,912,300 |
06-05-2025 | $21.00 | $20.50 | $21.00 | $20.46 | 2,672,900 |
05-05-2025 | $20.04 | $19.90 | $20.09 | $19.87 | 1,659,600 |
02-05-2025 | $19.43 | $19.30 | $19.44 | $19.14 | 2,913,500 |
Graphs are not available, please refer to the detailed table