Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
21.28 Up 0.91 (4.28 %)
Delayed : 2025/06/30 17:40:00
- Previous close $20.37
- Opening $20.41
- Price Ask $21.25
- Price Bid $21.25
- Size Bid 5
- Size Ask 10
- Today High $21.30
- Today Low $20.35
- 52 Weeks High $22.02
- 52 Weeks Low $10.80
- Volume 3,787,520
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.28 | Down $ -0.01 | $21.28 | $21.28 | 1,073,600 |
| 03:59 PM | $21.29 | Up $0.01 | $21.30 | $21.28 | 50,500 |
| 03:58 PM | $21.28 | Down $ -0.02 | $21.30 | $21.28 | 31,400 |
| 03:57 PM | $21.30 | Up $0.01 | $21.30 | $21.29 | 8,800 |
| 03:56 PM | $21.29 | Up $0.01 | $21.29 | $21.28 | 12,400 |
| 03:55 PM | $21.28 | Down $0.00 | $21.29 | $21.27 | 31,500 |
| 03:54 PM | $21.29 | Up $0.00 | $21.29 | $21.28 | 10,100 |
| 03:53 PM | $21.28 | Up $0.00 | $21.29 | $21.27 | 24,500 |
| 03:52 PM | $21.28 | Up $0.01 | $21.28 | $21.26 | 8,000 |
| 03:51 PM | $21.27 | Up $0.02 | $21.27 | $21.25 | 11,800 |
| 03:50 PM | $21.25 | Up $0.02 | $21.26 | $21.23 | 59,100 |
| 03:49 PM | $21.23 | Up $0.00 | $21.24 | $21.22 | 28,200 |
| 03:48 PM | $21.23 | Down $ -0.01 | $21.24 | $21.23 | 2,700 |
| 03:47 PM | $21.24 | Up $0.03 | $21.24 | $21.22 | 5,600 |
| 03:46 PM | $21.21 | Down $ -0.01 | $21.23 | $21.21 | 8,700 |
| 03:45 PM | $21.22 | Up $0.00 | $21.22 | $21.22 | 2,000 |
| 03:44 PM | $21.22 | Down $0.00 | $21.22 | $21.21 | 2,800 |
| 03:43 PM | $21.22 | Down $ -0.01 | $21.24 | $21.22 | 10,300 |
| 03:42 PM | $21.23 | Up $0.01 | $21.23 | $21.22 | 1,800 |
| 03:41 PM | $21.22 | Up $0.00 | $21.22 | $21.22 | 6,700 |
| 03:40 PM | $21.22 | Up $0.02 | $21.22 | $21.21 | 36,100 |
| 03:39 PM | $21.20 | Down $ -0.02 | $21.22 | $21.20 | 4,800 |
| 03:38 PM | $21.22 | Up $0.00 | $21.22 | $21.21 | 500 |
| 03:37 PM | $21.22 | Up $0.00 | $21.22 | $21.21 | 9,900 |
| 03:36 PM | $21.22 | Up $0.01 | $21.22 | $21.20 | 2,300 |
| 03:35 PM | $21.21 | Up $0.00 | $21.21 | $21.20 | 3,500 |
| 03:34 PM | $21.20 | Up $0.00 | $21.21 | $21.20 | 3,700 |
| 03:33 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 2,600 |
| 03:32 PM | $21.20 | Up $0.02 | $21.21 | $21.18 | 7,800 |
| 03:31 PM | $21.18 | Down $ -0.02 | $21.21 | $21.18 | 12,000 |
| 03:30 PM | $21.21 | Up $0.00 | $21.21 | $21.20 | 600 |
| 03:29 PM | $21.20 | Up $0.00 | $21.21 | $21.20 | 3,900 |
| 03:28 PM | $21.20 | Down $0.00 | $21.21 | $21.19 | 16,000 |
| 03:27 PM | $21.21 | Down $ -0.01 | $21.22 | $21.20 | 6,700 |
| 03:26 PM | $21.21 | Up $0.01 | $21.21 | $21.20 | 11,300 |
| 03:25 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 2,800 |
| 03:24 PM | $21.20 | Up $0.01 | $21.20 | $21.19 | 1,000 |
| 03:23 PM | $21.19 | Up $0.01 | $21.19 | $21.19 | 12,200 |
| 03:22 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 700 |
| 03:21 PM | $21.19 | Up $0.00 | $21.19 | $21.18 | 4,000 |
| 03:20 PM | $21.19 | Down $ -0.01 | $21.19 | $21.18 | 1,100 |
| 03:19 PM | $21.19 | Down $0.00 | $21.20 | $21.18 | 19,900 |
| 03:18 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 6,100 |
| 03:17 PM | $21.19 | Up $0.01 | $21.19 | $21.19 | 1,100 |
| 03:16 PM | $21.19 | Down $ -0.02 | $21.20 | $21.19 | 10,700 |
| 03:15 PM | $21.20 | Up $0.01 | $21.20 | $21.19 | 2,400 |
| 03:14 PM | $21.19 | Up $0.01 | $21.19 | $21.19 | 2,500 |
| 03:13 PM | $21.18 | Down $0.00 | $21.19 | $21.18 | 3,800 |
| 03:12 PM | $21.19 | Up $0.01 | $21.19 | $21.17 | 9,500 |
| 03:11 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 5,100 |
| 03:10 PM | $21.17 | Up $0.01 | $21.17 | $21.16 | 17,600 |
| 03:09 PM | $21.16 | Up $0.00 | $21.17 | $21.16 | 1,600 |
| 03:08 PM | $21.16 | Up $0.01 | $21.16 | $21.15 | 4,400 |
| 03:07 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 600 |
| 03:06 PM | $21.15 | Up $0.01 | $21.15 | $21.14 | 1,200 |
| 03:05 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 4,700 |
| 03:04 PM | $21.14 | Down $ -0.01 | $21.15 | $21.14 | 2,500 |
| 03:03 PM | $21.15 | Up $0.00 | $21.16 | $21.15 | 15,500 |
| 03:02 PM | $21.15 | Up $0.01 | $21.15 | $21.14 | 1,000 |
| 03:01 PM | $21.14 | Down $ -0.01 | $21.15 | $21.14 | 500 |
| 03:00 PM | $21.15 | Up $0.02 | $21.15 | $21.13 | 1,900 |
| 02:59 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 1,600 |
| 02:58 PM | $21.13 | Up $0.00 | $21.14 | $21.13 | 13,000 |
| 02:57 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 2,200 |
| 02:56 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 2,600 |
| 02:55 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 3,900 |
| 02:54 PM | $21.13 | Down $ -0.01 | $21.14 | $21.12 | 3,000 |
| 02:53 PM | $21.14 | Down $0.00 | $21.14 | $21.14 | 1,000 |
| 02:52 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 1,500 |
| 02:51 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 900 |
| 02:50 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 2,000 |
| 02:49 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 4,400 |
| 02:48 PM | $21.14 | Down $ -0.02 | $21.16 | $21.14 | 4,700 |
| 02:47 PM | $21.16 | Down $0.00 | $21.16 | $21.16 | 2,000 |
| 02:46 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 1,600 |
| 02:45 PM | $21.16 | Up $0.02 | $21.16 | $21.14 | 2,900 |
| 02:44 PM | $21.14 | Down $ -0.01 | $21.15 | $21.14 | 4,600 |
| 02:43 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 4,900 |
| 02:42 PM | $21.15 | Up $0.00 | $21.15 | $21.13 | 8,400 |
| 02:41 PM | $21.14 | Up $0.02 | $21.14 | $21.13 | 1,700 |
| 02:40 PM | $21.13 | Down $0.00 | $21.13 | $21.13 | 2,500 |
| 02:39 PM | $21.13 | Up $0.00 | $21.14 | $21.13 | 2,900 |
| 02:38 PM | $21.13 | Up $0.00 | $21.14 | $21.13 | 3,400 |
| 02:37 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 1,600 |
| 02:36 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 8,100 |
| 02:35 PM | $21.13 | Down $ -0.01 | $21.15 | $21.13 | 5,100 |
| 02:34 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 3,500 |
| 02:33 PM | $21.14 | Up $0.00 | $21.15 | $21.14 | 8,300 |
| 02:32 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 2,200 |
| 02:31 PM | $21.14 | Up $0.00 | $21.14 | $21.13 | 3,200 |
| 02:30 PM | $21.14 | Up $0.01 | $21.14 | $21.13 | 3,700 |
| 02:29 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 5,100 |
| 02:28 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 1,900 |
| 02:27 PM | $21.13 | Down $ -0.01 | $21.14 | $21.13 | 800 |
| 02:26 PM | $21.14 | Up $0.01 | $21.14 | $21.13 | 2,500 |
| 02:25 PM | $21.13 | Up $0.01 | $21.13 | $21.13 | 4,800 |
| 02:24 PM | $21.12 | Up $0.00 | $21.12 | $21.12 | 1,000 |
| 02:23 PM | $21.12 | Up $0.00 | $21.12 | $21.11 | 3,000 |
| 02:22 PM | $21.12 | Down $0.00 | $21.12 | $21.12 | 3,500 |
| 02:21 PM | $21.13 | Down $0.00 | $21.13 | $21.13 | 500 |
| 02:20 PM | $21.13 | Up $0.00 | $21.14 | $21.12 | 3,400 |
| 02:19 PM | $21.13 | Down $ -0.01 | $21.14 | $21.13 | 1,700 |
| 02:18 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 1,100 |
| 02:17 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 500 |
| 02:16 PM | $21.14 | Up $0.01 | $21.14 | $21.14 | 400 |
| 02:15 PM | $21.13 | Up $0.01 | $21.13 | $21.13 | 1,300 |
| 02:14 PM | $21.12 | Down $ -0.01 | $21.13 | $21.12 | 7,900 |
| 02:13 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 8,300 |
| 02:12 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 2,200 |
| 02:11 PM | $21.13 | Up $0.01 | $21.13 | $21.12 | 1,100 |
| 02:10 PM | $21.12 | Up $0.01 | $21.12 | $21.12 | 3,600 |
| 02:09 PM | $21.12 | Down $ -0.01 | $21.13 | $21.11 | 6,300 |
| 02:08 PM | $21.12 | Up $0.02 | $21.12 | $21.10 | 17,200 |
| 02:07 PM | $21.11 | Up $0.00 | $21.11 | $21.10 | 1,300 |
| 02:06 PM | $21.11 | Up $0.02 | $21.11 | $21.09 | 25,900 |
| 02:05 PM | $21.09 | Up $0.00 | $21.10 | $21.08 | 13,000 |
| 02:04 PM | $21.09 | Down $0.00 | $21.10 | $21.09 | 17,600 |
| 02:03 PM | $21.10 | Down $ -0.01 | $21.10 | $21.09 | 1,000 |
| 02:02 PM | $21.10 | Up $0.01 | $21.10 | $21.10 | 600 |
| 02:01 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 4,600 |
| 02:00 PM | $21.09 | Up $0.02 | $21.09 | $21.07 | 2,600 |
| 01:59 PM | $21.07 | Down $0.00 | $21.08 | $21.07 | 5,300 |
| 01:58 PM | $21.08 | Up $0.00 | $21.08 | $21.07 | 3,200 |
| 01:57 PM | $21.07 | Up $0.02 | $21.07 | $21.06 | 4,200 |
| 01:56 PM | $21.06 | Down $0.00 | $21.06 | $21.05 | 1,700 |
| 01:55 PM | $21.06 | Down $ -0.01 | $21.08 | $21.06 | 15,300 |
| 01:54 PM | $21.07 | Up $0.00 | $21.07 | $21.06 | 6,100 |
| 01:53 PM | $21.07 | Up $0.00 | $21.07 | $21.07 | 1,100 |
| 01:52 PM | $21.07 | Up $0.00 | $21.07 | $21.07 | 3,000 |
| 01:51 PM | $21.07 | Up $0.01 | $21.07 | $21.06 | 1,500 |
| 01:50 PM | $21.06 | Down $ -0.01 | $21.07 | $21.06 | 8,200 |
| 01:49 PM | $21.07 | Up $0.00 | $21.07 | $21.06 | 5,400 |
| 01:48 PM | $21.07 | Down $0.00 | $21.07 | $21.06 | 7,200 |
| 01:47 PM | $21.07 | Up $0.00 | $21.07 | $21.07 | 3,200 |
| 01:46 PM | $21.07 | Up $0.01 | $21.07 | $21.05 | 9,600 |
| 01:45 PM | $21.06 | Down $0.00 | $21.06 | $21.06 | 300 |
| 01:44 PM | $21.06 | Down $ -0.01 | $21.07 | $21.06 | 1,300 |
| 01:43 PM | $21.07 | Up $0.02 | $21.07 | $21.06 | 1,800 |
| 01:42 PM | $21.06 | Up $0.00 | $21.06 | $21.05 | 700 |
| 01:41 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 2,900 |
| 01:40 PM | $21.05 | Up $0.00 | $21.05 | $21.05 | 2,800 |
| 01:39 PM | $21.05 | Down $ -0.01 | $21.06 | $21.05 | 1,800 |
| 01:38 PM | $21.06 | Up $0.00 | $21.07 | $21.06 | 3,800 |
| 01:37 PM | $21.06 | Up $0.00 | $21.07 | $21.06 | 5,300 |
| 01:36 PM | $21.06 | Up $0.00 | $21.07 | $21.05 | 4,300 |
| 01:35 PM | $21.06 | Up $0.00 | $21.06 | $21.05 | 700 |
| 01:34 PM | $21.06 | Down $0.00 | $21.06 | $21.05 | 500 |
| 01:33 PM | $21.06 | Down $ -0.01 | $21.07 | $21.06 | 6,200 |
| 01:32 PM | $21.07 | Down $0.00 | $21.08 | $21.07 | 3,100 |
| 01:31 PM | $21.08 | Up $0.02 | $21.08 | $21.05 | 26,600 |
| 01:30 PM | $21.06 | Up $0.00 | $21.06 | $21.06 | 1,000 |
| 01:29 PM | $21.06 | Up $0.00 | $21.06 | $21.06 | 1,300 |
| 01:28 PM | $21.06 | Up $0.00 | $21.06 | $21.06 | 800 |
| 01:27 PM | $21.06 | Up $0.00 | $21.06 | $21.06 | 3,900 |
| 01:26 PM | $21.06 | Up $0.01 | $21.06 | $21.05 | 900 |
| 01:25 PM | $21.05 | Down $0.00 | $21.06 | $21.05 | 1,800 |
| 01:24 PM | $21.06 | Up $0.00 | $21.06 | $21.05 | 700 |
| 01:23 PM | $21.05 | Up $0.00 | $21.06 | $21.05 | 4,200 |
| 01:22 PM | $21.05 | Up $0.00 | $21.05 | $21.04 | 900 |
| 01:21 PM | $21.05 | Up $0.03 | $21.05 | $21.02 | 6,300 |
| 01:20 PM | $21.02 | Up $0.00 | $21.03 | $21.02 | 3,800 |
| 01:19 PM | $21.02 | Down $ -0.01 | $21.04 | $21.02 | 2,300 |
| 01:18 PM | $21.03 | Up $0.02 | $21.03 | $21.02 | 2,600 |
| 01:17 PM | $21.02 | Down $0.00 | $21.03 | $21.02 | 5,100 |
| 01:16 PM | $21.02 | Down $ -0.01 | $21.04 | $21.02 | 6,000 |
| 01:15 PM | $21.03 | Up $0.01 | $21.03 | $21.02 | 1,700 |
| 01:14 PM | $21.02 | Down $ -0.03 | $21.05 | $21.02 | 25,800 |
| 01:13 PM | $21.05 | Down $ -0.01 | $21.07 | $21.05 | 6,500 |
| 01:12 PM | $21.06 | Up $0.00 | $21.07 | $21.06 | 2,800 |
| 01:11 PM | $21.06 | Up $0.00 | $21.06 | $21.05 | 3,200 |
| 01:10 PM | $21.05 | Down $ -0.02 | $21.08 | $21.05 | 50,800 |
| 01:09 PM | $21.08 | Down $0.00 | $21.08 | $21.08 | 800 |
| 01:08 PM | $21.08 | Up $0.00 | $21.09 | $21.08 | 3,800 |
| 01:07 PM | $21.08 | Down $ -0.01 | $21.08 | $21.08 | 2,200 |
| 01:06 PM | $21.09 | Up $0.00 | $21.10 | $21.09 | 4,300 |
| 01:05 PM | $21.09 | Up $0.02 | $21.09 | $21.07 | 30,300 |
| 01:04 PM | $21.07 | Down $ -0.01 | $21.08 | $21.07 | 2,400 |
| 01:03 PM | $21.08 | Up $0.01 | $21.08 | $21.07 | 21,300 |
| 01:02 PM | $21.07 | Up $0.01 | $21.07 | $21.06 | 7,000 |
| 01:01 PM | $21.06 | Up $0.00 | $21.07 | $21.06 | 3,700 |
| 01:00 PM | $21.06 | Up $0.02 | $21.06 | $21.04 | 10,000 |
| 12:59 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 27,600 |
| 12:58 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 3,900 |
| 12:57 PM | $21.04 | Up $0.02 | $21.04 | $21.02 | 6,000 |
| 12:56 PM | $21.02 | Down $ -0.02 | $21.03 | $21.02 | 11,900 |
| 12:55 PM | $21.04 | Up $0.00 | $21.04 | $21.03 | 3,100 |
| 12:54 PM | $21.03 | Up $0.00 | $21.03 | $21.03 | 700 |
| 12:53 PM | $21.03 | Up $0.01 | $21.03 | $21.02 | 1,000 |
| 12:52 PM | $21.02 | Down $ -0.02 | $21.03 | $21.02 | 3,800 |
| 12:51 PM | $21.04 | Up $0.00 | $21.04 | $21.04 | 600 |
| 12:50 PM | $21.04 | Up $0.01 | $21.04 | $21.03 | 10,300 |
| 12:49 PM | $21.03 | Up $0.01 | $21.03 | $21.03 | 900 |
| 12:48 PM | $21.03 | Up $0.00 | $21.03 | $21.03 | 600 |
| 12:47 PM | $21.03 | Up $0.00 | $21.03 | $21.02 | 2,100 |
| 12:46 PM | $21.02 | Up $0.00 | $21.03 | $21.02 | 1,100 |
| 12:45 PM | $21.02 | Up $0.00 | $21.02 | $21.02 | 4,000 |
| 12:44 PM | $21.02 | Down $0.00 | $21.03 | $21.02 | 5,200 |
| 12:43 PM | $21.02 | Down $ -0.01 | $21.03 | $21.02 | 3,700 |
| 12:42 PM | $21.03 | Up $0.01 | $21.03 | $21.02 | 3,200 |
| 12:41 PM | $21.02 | Up $0.00 | $21.03 | $21.02 | 2,700 |
| 12:40 PM | $21.02 | Down $0.00 | $21.03 | $21.02 | 3,700 |
| 12:39 PM | $21.03 | Down $ -0.01 | $21.03 | $21.02 | 700 |
| 12:38 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 1,200 |
| 12:37 PM | $21.03 | Up $0.00 | $21.04 | $21.03 | 30,300 |
| 12:36 PM | $21.03 | Up $0.02 | $21.03 | $21.02 | 28,200 |
| 12:35 PM | $21.01 | Up $0.01 | $21.01 | $21.01 | 9,300 |
| 12:34 PM | $21.00 | Down $ -0.01 | $21.01 | $21.00 | 900 |
| 12:33 PM | $21.01 | Up $0.01 | $21.01 | $21.00 | 1,800 |
| 12:32 PM | $21.00 | Up $0.00 | $21.00 | $20.99 | 8,800 |
| 12:31 PM | $21.00 | Up $0.02 | $21.00 | $20.98 | 7,800 |
| 12:30 PM | $20.99 | Up $0.02 | $20.99 | $20.98 | 11,200 |
| 12:29 PM | $20.97 | Down $ -0.01 | $20.98 | $20.97 | 900 |
| 12:28 PM | $20.98 | Down $ -0.01 | $20.99 | $20.98 | 10,500 |
| 12:27 PM | $20.99 | Up $0.00 | $20.99 | $20.99 | 700 |
| 12:26 PM | $20.99 | Up $0.01 | $20.99 | $20.98 | 3,000 |
| 12:25 PM | $20.98 | Down $ -0.01 | $20.99 | $20.98 | 8,700 |
| 12:24 PM | $20.99 | Up $0.01 | $20.99 | $20.98 | 1,900 |
| 12:23 PM | $20.98 | Up $0.02 | $20.98 | $20.96 | 8,200 |
| 12:22 PM | $20.96 | Up $0.01 | $20.96 | $20.95 | 3,800 |
| 12:21 PM | $20.95 | Up $0.01 | $20.95 | $20.93 | 1,900 |
| 12:20 PM | $20.94 | Down $ -0.01 | $20.95 | $20.94 | 2,400 |
| 12:19 PM | $20.95 | Down $ -0.01 | $20.95 | $20.94 | 8,800 |
| 12:18 PM | $20.96 | Up $0.00 | $20.97 | $20.96 | 4,200 |
| 12:17 PM | $20.96 | Up $0.01 | $20.96 | $20.96 | 700 |
| 12:16 PM | $20.96 | Up $0.01 | $20.96 | $20.95 | 14,100 |
| 12:15 PM | $20.94 | Up $0.00 | $20.94 | $20.93 | 5,800 |
| 12:14 PM | $20.94 | Up $0.00 | $20.94 | $20.94 | 1,300 |
| 12:13 PM | $20.94 | Up $0.00 | $20.94 | $20.94 | 600 |
| 12:12 PM | $20.94 | Up $0.00 | $20.94 | $20.93 | 1,000 |
| 12:11 PM | $20.94 | Up $0.02 | $20.94 | $20.92 | 2,800 |
| 12:10 PM | $20.92 | Down $ -0.01 | $20.94 | $20.92 | 2,900 |
| 12:09 PM | $20.94 | Down $ -0.01 | $20.94 | $20.93 | 700 |
| 12:08 PM | $20.94 | Up $0.01 | $20.94 | $20.93 | 3,300 |
| 12:07 PM | $20.93 | Down $ -0.01 | $20.95 | $20.93 | 6,000 |
| 12:06 PM | $20.94 | Up $0.01 | $20.94 | $20.93 | 4,100 |
| 12:05 PM | $20.93 | Up $0.02 | $20.93 | $20.91 | 1,200 |
| 12:04 PM | $20.91 | Up $0.00 | $20.91 | $20.91 | 900 |
| 12:03 PM | $20.91 | Down $ -0.01 | $20.91 | $20.91 | 4,800 |
| 12:02 PM | $20.92 | Up $0.00 | $20.92 | $20.91 | 3,400 |
| 12:01 PM | $20.92 | Up $0.01 | $20.92 | $20.91 | 7,600 |
| 12:00 PM | $20.91 | Down $ -0.01 | $20.93 | $20.91 | 2,800 |
| 11:59 AM | $20.92 | Up $0.00 | $20.92 | $20.91 | 2,500 |
| 11:58 AM | $20.92 | Up $0.02 | $20.92 | $20.91 | 4,500 |
| 11:57 AM | $20.90 | Down $ -0.01 | $20.91 | $20.90 | 2,200 |
| 11:56 AM | $20.91 | Up $0.02 | $20.92 | $20.89 | 12,700 |
| 11:55 AM | $20.89 | Up $0.00 | $20.89 | $20.88 | 1,200 |
| 11:54 AM | $20.89 | Down $0.00 | $20.89 | $20.88 | 4,500 |
| 11:53 AM | $20.89 | Up $0.00 | $20.89 | $20.89 | 1,100 |
| 11:52 AM | $20.89 | Up $0.00 | $20.89 | $20.88 | 1,100 |
| 11:51 AM | $20.89 | Up $0.00 | $20.89 | $20.88 | 800 |
| 11:50 AM | $20.89 | Up $0.00 | $20.89 | $20.89 | 900 |
| 11:49 AM | $20.89 | Down $0.00 | $20.90 | $20.89 | 3,000 |
| 11:48 AM | $20.90 | Down $ -0.01 | $20.91 | $20.89 | 1,400 |
| 11:47 AM | $20.91 | Down $0.00 | $20.92 | $20.90 | 1,400 |
| 11:46 AM | $20.91 | Down $ -0.01 | $20.92 | $20.91 | 2,700 |
| 11:45 AM | $20.92 | Up $0.01 | $20.92 | $20.91 | 4,100 |
| 11:44 AM | $20.91 | Up $0.00 | $20.91 | $20.91 | 1,700 |
| 11:43 AM | $20.91 | Up $0.00 | $20.91 | $20.90 | 2,200 |
| 11:42 AM | $20.91 | Down $ -0.02 | $20.93 | $20.91 | 4,500 |
| 11:41 AM | $20.93 | Up $0.01 | $20.94 | $20.92 | 5,400 |
| 11:40 AM | $20.92 | Down $ -0.01 | $20.93 | $20.92 | 4,300 |
| 11:39 AM | $20.93 | Up $0.00 | $20.94 | $20.92 | 11,300 |
| 11:38 AM | $20.93 | Up $0.00 | $20.93 | $20.92 | 2,500 |
| 11:37 AM | $20.93 | Up $0.00 | $20.93 | $20.93 | 200 |
| 11:36 AM | $20.93 | Up $0.00 | $20.93 | $20.92 | 4,300 |
| 11:35 AM | $20.92 | Up $0.00 | $20.92 | $20.92 | 7,800 |
| 11:34 AM | $20.92 | Up $0.01 | $20.92 | $20.90 | 10,200 |
| 11:33 AM | $20.91 | Up $0.00 | $20.92 | $20.91 | 3,900 |
| 11:32 AM | $20.91 | Down $ -0.01 | $20.91 | $20.89 | 11,000 |
| 11:31 AM | $20.92 | Up $0.00 | $20.92 | $20.92 | 4,400 |
| 11:30 AM | $20.92 | Up $0.00 | $20.93 | $20.91 | 9,400 |
| 11:29 AM | $20.92 | Up $0.01 | $20.93 | $20.91 | 16,400 |
| 11:28 AM | $20.91 | Up $0.00 | $20.91 | $20.90 | 1,400 |
| 11:27 AM | $20.91 | Up $0.01 | $20.91 | $20.91 | 600 |
| 11:26 AM | $20.90 | Up $0.00 | $20.91 | $20.90 | 3,400 |
| 11:25 AM | $20.90 | Up $0.01 | $20.90 | $20.89 | 10,400 |
| 11:24 AM | $20.89 | Down $ -0.02 | $20.92 | $20.89 | 8,600 |
| 11:23 AM | $20.92 | Up $0.02 | $20.93 | $20.90 | 43,000 |
| 11:22 AM | $20.90 | Up $0.00 | $20.90 | $20.89 | 3,200 |
| 11:21 AM | $20.89 | Down $ -0.02 | $20.90 | $20.89 | 10,100 |
| 11:20 AM | $20.91 | Up $0.03 | $20.91 | $20.88 | 22,400 |
| 11:19 AM | $20.88 | Up $0.01 | $20.88 | $20.87 | 12,300 |
| 11:18 AM | $20.87 | Up $0.01 | $20.87 | $20.86 | 3,600 |
| 11:17 AM | $20.86 | Down $0.00 | $20.87 | $20.86 | 12,400 |
| 11:16 AM | $20.87 | Up $0.01 | $20.87 | $20.84 | 6,500 |
| 11:15 AM | $20.85 | Up $0.00 | $20.86 | $20.85 | 21,600 |
| 11:14 AM | $20.85 | Up $0.01 | $20.85 | $20.83 | 5,700 |
| 11:13 AM | $20.84 | Up $0.01 | $20.85 | $20.83 | 6,300 |
| 11:12 AM | $20.83 | Up $0.00 | $20.84 | $20.83 | 7,600 |
| 11:11 AM | $20.83 | Down $ -0.01 | $20.84 | $20.83 | 600 |
| 11:10 AM | $20.84 | Up $0.02 | $20.84 | $20.83 | 7,500 |
| 11:09 AM | $20.83 | Down $ -0.02 | $20.84 | $20.82 | 10,000 |
| 11:08 AM | $20.84 | Up $0.00 | $20.86 | $20.84 | 10,900 |
| 11:07 AM | $20.84 | Up $0.04 | $20.84 | $20.80 | 32,400 |
| 11:06 AM | $20.80 | Up $0.00 | $20.80 | $20.80 | 800 |
| 11:05 AM | $20.80 | Up $0.02 | $20.80 | $20.78 | 58,300 |
| 11:04 AM | $20.78 | Up $0.01 | $20.78 | $20.77 | 4,000 |
| 11:03 AM | $20.77 | Down $0.00 | $20.77 | $20.76 | 3,800 |
| 11:02 AM | $20.78 | Down $ -0.01 | $20.78 | $20.78 | 500 |
| 11:01 AM | $20.78 | Up $0.03 | $20.79 | $20.76 | 10,400 |
| 11:00 AM | $20.75 | Up $0.01 | $20.75 | $20.74 | 4,300 |
| 10:59 AM | $20.74 | Down $ -0.01 | $20.75 | $20.74 | 4,700 |
| 10:58 AM | $20.75 | Up $0.01 | $20.75 | $20.74 | 2,800 |
| 10:57 AM | $20.74 | Up $0.02 | $20.74 | $20.72 | 5,500 |
| 10:56 AM | $20.72 | Up $0.00 | $20.72 | $20.71 | 3,100 |
| 10:55 AM | $20.72 | Up $0.00 | $20.73 | $20.71 | 9,000 |
| 10:54 AM | $20.72 | Down $ -0.03 | $20.75 | $20.72 | 6,000 |
| 10:53 AM | $20.75 | Up $0.01 | $20.75 | $20.74 | 1,200 |
| 10:52 AM | $20.74 | Down $ -0.01 | $20.75 | $20.73 | 4,000 |
| 10:51 AM | $20.75 | Up $0.01 | $20.75 | $20.74 | 700 |
| 10:50 AM | $20.74 | Up $0.00 | $20.74 | $20.73 | 13,100 |
| 10:49 AM | $20.74 | Up $0.01 | $20.74 | $20.73 | 6,300 |
| 10:48 AM | $20.73 | Down $ -0.01 | $20.74 | $20.72 | 3,600 |
| 10:47 AM | $20.74 | Down $ -0.01 | $20.75 | $20.74 | 8,100 |
| 10:46 AM | $20.75 | Up $0.02 | $20.75 | $20.74 | 7,100 |
| 10:45 AM | $20.73 | Up $0.03 | $20.73 | $20.69 | 41,500 |
| 10:44 AM | $20.70 | Up $0.00 | $20.70 | $20.69 | 1,700 |
| 10:43 AM | $20.70 | Up $0.00 | $20.70 | $20.67 | 5,200 |
| 10:42 AM | $20.70 | Up $0.03 | $20.70 | $20.68 | 4,400 |
| 10:41 AM | $20.67 | Down $ -0.01 | $20.68 | $20.67 | 1,200 |
| 10:40 AM | $20.68 | Up $0.00 | $20.69 | $20.68 | 3,000 |
| 10:39 AM | $20.68 | Up $0.00 | $20.69 | $20.66 | 12,000 |
| 10:38 AM | $20.68 | Up $0.00 | $20.68 | $20.68 | 6,600 |
| 10:37 AM | $20.68 | Down $ -0.01 | $20.70 | $20.68 | 6,600 |
| 10:36 AM | $20.69 | Up $0.01 | $20.69 | $20.69 | 1,100 |
| 10:35 AM | $20.69 | Up $0.00 | $20.70 | $20.69 | 13,400 |
| 10:34 AM | $20.68 | Up $0.04 | $20.68 | $20.65 | 33,900 |
| 10:33 AM | $20.65 | Down $0.00 | $20.66 | $20.64 | 17,800 |
| 10:32 AM | $20.65 | Up $0.04 | $20.65 | $20.61 | 7,100 |
| 10:31 AM | $20.61 | Up $0.00 | $20.63 | $20.61 | 9,300 |
| 10:30 AM | $20.61 | Down $ -0.02 | $20.63 | $20.60 | 12,500 |
| 10:29 AM | $20.63 | Up $0.00 | $20.63 | $20.62 | 7,600 |
| 10:28 AM | $20.62 | Up $0.01 | $20.63 | $20.61 | 14,900 |
| 10:27 AM | $20.61 | Up $0.00 | $20.61 | $20.61 | 3,000 |
| 10:26 AM | $20.61 | Up $0.03 | $20.61 | $20.59 | 3,600 |
| 10:25 AM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 4,800 |
| 10:24 AM | $20.59 | Up $0.01 | $20.59 | $20.57 | 5,500 |
| 10:23 AM | $20.58 | Up $0.00 | $20.58 | $20.57 | 3,400 |
| 10:22 AM | $20.58 | Up $0.00 | $20.58 | $20.57 | 4,200 |
| 10:21 AM | $20.57 | Up $0.00 | $20.57 | $20.56 | 3,500 |
| 10:20 AM | $20.57 | Up $0.01 | $20.57 | $20.56 | 2,400 |
| 10:19 AM | $20.56 | Up $0.00 | $20.57 | $20.56 | 1,300 |
| 10:18 AM | $20.56 | Up $0.00 | $20.57 | $20.56 | 1,600 |
| 10:17 AM | $20.56 | Up $0.00 | $20.56 | $20.55 | 3,000 |
| 10:16 AM | $20.56 | Down $ -0.02 | $20.56 | $20.56 | 2,200 |
| 10:15 AM | $20.57 | Up $0.00 | $20.58 | $20.56 | 1,500 |
| 10:14 AM | $20.57 | Up $0.00 | $20.58 | $20.56 | 6,000 |
| 10:13 AM | $20.57 | Down $ -0.02 | $20.59 | $20.57 | 11,500 |
| 10:12 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 2,500 |
| 10:11 AM | $20.59 | Up $0.00 | $20.59 | $20.58 | 5,700 |
| 10:10 AM | $20.59 | Down $0.00 | $20.59 | $20.59 | 1,400 |
| 10:09 AM | $20.60 | Up $0.00 | $20.61 | $20.59 | 3,100 |
| 10:08 AM | $20.59 | Up $0.01 | $20.59 | $20.58 | 3,900 |
| 10:07 AM | $20.58 | Down $ -0.03 | $20.62 | $20.58 | 20,800 |
| 10:06 AM | $20.61 | Up $0.00 | $20.62 | $20.61 | 5,400 |
| 10:05 AM | $20.61 | Up $0.00 | $20.62 | $20.61 | 4,100 |
| 10:04 AM | $20.61 | Up $0.03 | $20.61 | $20.59 | 28,800 |
| 10:03 AM | $20.58 | Up $0.00 | $20.58 | $20.58 | 4,200 |
| 10:02 AM | $20.58 | Up $0.00 | $20.58 | $20.56 | 7,200 |
| 10:01 AM | $20.57 | Down $0.00 | $20.57 | $20.57 | 1,800 |
| 10:00 AM | $20.58 | Up $0.04 | $20.58 | $20.53 | 10,000 |
| 09:59 AM | $20.54 | Down $0.00 | $20.54 | $20.54 | 200 |
| 09:58 AM | $20.54 | Down $ -0.04 | $20.58 | $20.54 | 3,100 |
| 09:57 AM | $20.58 | Up $0.00 | $20.58 | $20.58 | 6,600 |
| 09:56 AM | $20.57 | Down $ -0.01 | $20.57 | $20.56 | 5,400 |
| 09:55 AM | $20.58 | Up $0.00 | $20.58 | $20.58 | 6,800 |
| 09:54 AM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 31,600 |
| 09:53 AM | $20.59 | Up $0.02 | $20.59 | $20.58 | 3,500 |
| 09:52 AM | $20.58 | Up $0.02 | $20.58 | $20.56 | 2,800 |
| 09:51 AM | $20.56 | Up $0.03 | $20.56 | $20.52 | 10,400 |
| 09:50 AM | $20.53 | Up $0.03 | $20.54 | $20.51 | 6,900 |
| 09:49 AM | $20.50 | Up $0.01 | $20.50 | $20.49 | 13,200 |
| 09:48 AM | $20.49 | Up $0.02 | $20.49 | $20.46 | 3,000 |
| 09:47 AM | $20.47 | Down $ -0.02 | $20.50 | $20.46 | 6,500 |
| 09:46 AM | $20.49 | Up $0.01 | $20.50 | $20.47 | 10,400 |
| 09:45 AM | $20.48 | Up $0.03 | $20.49 | $20.47 | 6,500 |
| 09:44 AM | $20.45 | Up $0.00 | $20.47 | $20.44 | 8,400 |
| 09:43 AM | $20.45 | Up $0.01 | $20.45 | $20.45 | 1,600 |
| 09:42 AM | $20.44 | Up $0.02 | $20.44 | $20.41 | 2,300 |
| 09:41 AM | $20.42 | Down $ -0.01 | $20.44 | $20.42 | 4,100 |
| 09:40 AM | $20.43 | Up $0.02 | $20.45 | $20.41 | 10,000 |
| 09:39 AM | $20.41 | Up $0.02 | $20.41 | $20.36 | 10,800 |
| 09:38 AM | $20.39 | Down $ -0.05 | $20.44 | $20.39 | 10,800 |
| 09:37 AM | $20.44 | Up $0.01 | $20.45 | $20.42 | 5,900 |
| 09:36 AM | $20.43 | Up $0.02 | $20.44 | $20.41 | 8,300 |
| 09:35 AM | $20.41 | Up $0.01 | $20.42 | $20.36 | 27,000 |
| 09:34 AM | $20.40 | Up $0.04 | $20.40 | $20.35 | 5,800 |
| 09:33 AM | $20.36 | Down $ -0.04 | $20.41 | $20.36 | 13,900 |
| 09:32 AM | $20.40 | Up $0.01 | $20.40 | $20.37 | 2,900 |
| 09:31 AM | $20.39 | Down $ -0.05 | $20.44 | $20.36 | 34,600 |
| 09:30 AM | $20.44 | Up $0.07 | $20.48 | $20.40 | 39,400 |
| Previous close | $20.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $21.28 | $20.93 | $21.30 | $20.91 | 2,573,300 |
| 27-06-2025 | $20.37 | $20.37 | $20.38 | $20.16 | 2,513,200 |
| 26-06-2025 | $21.61 | $21.51 | $21.62 | $21.32 | 2,370,200 |
| 25-06-2025 | $21.02 | $21.11 | $21.22 | $20.99 | 1,467,900 |
| 24-06-2025 | $20.98 | $21.06 | $21.16 | $20.96 | 3,940,300 |
| 23-06-2025 | $21.57 | $21.89 | $21.91 | $21.56 | 1,147,600 |
| 20-06-2025 | $21.24 | $21.27 | $21.32 | $21.17 | 4,945,100 |
| 19-06-2025 | $21.00 | $21.07 | $21.11 | $21.00 | 993,200 |
| 18-06-2025 | $21.28 | $21.46 | $21.51 | $21.20 | 2,115,500 |
| 17-06-2025 | $21.31 | $21.15 | $21.36 | $21.11 | 1,793,000 |
| 16-06-2025 | $21.15 | $21.40 | $21.47 | $21.03 | 2,581,700 |
| 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 |
Graphs are not available, please refer to the detailed table