Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
20.26 Up 0.02 (0.10 %)
Delayed : 2025/05/30 17:40:00
- Previous close $20.24
- Opening $20.18
- Price Ask $20.14
- Price Bid $20.14
- Size Bid 6
- Size Ask 2
- Today High $20.47
- Today Low $19.94
- 52 Weeks High $22.01
- 52 Weeks Low $9.91
- Volume 6,308,157
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.26 | Up $0.01 | $20.26 | $20.26 | 4,471,300 |
| 03:59 PM | $20.25 | Down $ -0.03 | $20.28 | $20.25 | 78,800 |
| 03:58 PM | $20.28 | Up $0.03 | $20.28 | $20.24 | 104,200 |
| 03:57 PM | $20.25 | Up $0.00 | $20.25 | $20.24 | 38,300 |
| 03:56 PM | $20.25 | Up $0.00 | $20.25 | $20.24 | 19,200 |
| 03:55 PM | $20.25 | Up $0.01 | $20.27 | $20.23 | 83,700 |
| 03:54 PM | $20.24 | Up $0.01 | $20.24 | $20.22 | 11,900 |
| 03:53 PM | $20.23 | Up $0.00 | $20.24 | $20.22 | 28,600 |
| 03:52 PM | $20.23 | Up $0.02 | $20.23 | $20.22 | 11,000 |
| 03:51 PM | $20.22 | Up $0.02 | $20.22 | $20.21 | 20,500 |
| 03:50 PM | $20.20 | Up $0.02 | $20.20 | $20.16 | 121,800 |
| 03:49 PM | $20.18 | Up $0.00 | $20.18 | $20.17 | 7,300 |
| 03:48 PM | $20.17 | Up $0.01 | $20.17 | $20.17 | 1,800 |
| 03:47 PM | $20.16 | Up $0.00 | $20.17 | $20.16 | 400 |
| 03:46 PM | $20.16 | Up $0.00 | $20.17 | $20.16 | 4,700 |
| 03:45 PM | $20.16 | Up $0.00 | $20.17 | $20.16 | 9,900 |
| 03:44 PM | $20.16 | Up $0.01 | $20.16 | $20.15 | 2,600 |
| 03:43 PM | $20.15 | Down $0.00 | $20.15 | $20.14 | 500 |
| 03:42 PM | $20.15 | Up $0.00 | $20.16 | $20.15 | 2,600 |
| 03:41 PM | $20.15 | Up $0.01 | $20.15 | $20.15 | 1,600 |
| 03:40 PM | $20.14 | Down $0.00 | $20.15 | $20.14 | 6,400 |
| 03:39 PM | $20.15 | Up $0.00 | $20.15 | $20.14 | 1,800 |
| 03:38 PM | $20.15 | Down $0.00 | $20.15 | $20.15 | 1,800 |
| 03:37 PM | $20.15 | Down $ -0.01 | $20.16 | $20.15 | 6,200 |
| 03:36 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 200 |
| 03:35 PM | $20.16 | Up $0.01 | $20.16 | $20.15 | 1,400 |
| 03:34 PM | $20.15 | Down $0.00 | $20.16 | $20.15 | 14,000 |
| 03:33 PM | $20.15 | Down $ -0.01 | $20.16 | $20.15 | 1,900 |
| 03:32 PM | $20.16 | Up $0.00 | $20.17 | $20.15 | 13,500 |
| 03:31 PM | $20.16 | Up $0.00 | $20.16 | $20.15 | 400 |
| 03:30 PM | $20.16 | Up $0.01 | $20.16 | $20.16 | 100 |
| 03:29 PM | $20.15 | Up $0.01 | $20.15 | $20.15 | 6,800 |
| 03:28 PM | $20.14 | Down $0.00 | $20.14 | $20.14 | 6,200 |
| 03:27 PM | $20.15 | Down $0.00 | $20.15 | $20.15 | 600 |
| 03:26 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 300 |
| 03:25 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 600 |
| 03:24 PM | $20.15 | Up $0.01 | $20.15 | $20.14 | 6,100 |
| 03:23 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 200 |
| 03:22 PM | $20.14 | Up $0.01 | $20.14 | $20.14 | 500 |
| 03:20 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 2,600 |
| 03:20 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 0 |
| 03:19 PM | $20.13 | Down $0.00 | $20.13 | $20.13 | 700 |
| 03:18 PM | $20.13 | Up $0.01 | $20.13 | $20.13 | 3,100 |
| 03:17 PM | $20.12 | Up $0.01 | $20.12 | $20.12 | 600 |
| 03:16 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 900 |
| 03:15 PM | $20.11 | Down $ -0.01 | $20.11 | $20.11 | 1,200 |
| 03:14 PM | $20.12 | Down $ -0.01 | $20.13 | $20.12 | 4,000 |
| 03:13 PM | $20.13 | Up $0.00 | $20.13 | $20.12 | 300 |
| 03:12 PM | $20.13 | Up $0.01 | $20.13 | $20.13 | 500 |
| 03:10 PM | $20.12 | Down $ -0.01 | $20.12 | $20.12 | 1,000 |
| 03:10 PM | $20.12 | Up $0.00 | $20.12 | $20.12 | 0 |
| 03:09 PM | $20.12 | Down $ -0.02 | $20.13 | $20.12 | 5,300 |
| 03:08 PM | $20.14 | Down $0.00 | $20.14 | $20.14 | 900 |
| 03:07 PM | $20.14 | Down $ -0.01 | $20.14 | $20.13 | 3,900 |
| 03:06 PM | $20.15 | Up $0.00 | $20.15 | $20.14 | 900 |
| 03:05 PM | $20.15 | Up $0.01 | $20.15 | $20.14 | 3,900 |
| 03:04 PM | $20.14 | Down $0.00 | $20.14 | $20.14 | 400 |
| 03:03 PM | $20.14 | Up $0.01 | $20.14 | $20.14 | 2,800 |
| 03:02 PM | $20.13 | Up $0.00 | $20.14 | $20.13 | 300 |
| 03:00 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 2,000 |
| 03:00 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 0 |
| 02:59 PM | $20.13 | Up $0.00 | $20.14 | $20.13 | 500 |
| 02:58 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 300 |
| 02:57 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 300 |
| 02:56 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 300 |
| 02:55 PM | $20.12 | Down $ -0.01 | $20.13 | $20.12 | 800 |
| 02:54 PM | $20.13 | Up $0.00 | $20.15 | $20.13 | 6,200 |
| 02:53 PM | $20.13 | Down $ -0.01 | $20.14 | $20.13 | 500 |
| 02:52 PM | $20.14 | Down $0.00 | $20.14 | $20.14 | 200 |
| 02:49 PM | $20.14 | Up $0.01 | $20.14 | $20.14 | 1,500 |
| 02:49 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 0 |
| 02:49 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 0 |
| 02:48 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 100 |
| 02:47 PM | $20.13 | Down $ -0.01 | $20.14 | $20.13 | 1,200 |
| 02:46 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 1,200 |
| 02:45 PM | $20.14 | Down $0.00 | $20.15 | $20.14 | 1,700 |
| 02:44 PM | $20.15 | Up $0.00 | $20.15 | $20.14 | 800 |
| 02:43 PM | $20.14 | Down $ -0.02 | $20.15 | $20.14 | 11,800 |
| 02:42 PM | $20.16 | Up $0.01 | $20.16 | $20.15 | 8,200 |
| 02:41 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 5,000 |
| 02:40 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 100 |
| 02:39 PM | $20.15 | Down $0.00 | $20.15 | $20.15 | 1,700 |
| 02:38 PM | $20.15 | Up $0.01 | $20.15 | $20.15 | 900 |
| 02:37 PM | $20.14 | Up $0.01 | $20.14 | $20.14 | 1,800 |
| 02:36 PM | $20.13 | Down $ -0.01 | $20.14 | $20.13 | 2,600 |
| 02:35 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 400 |
| 02:34 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 400 |
| 02:33 PM | $20.14 | Up $0.01 | $20.14 | $20.14 | 1,800 |
| 02:32 PM | $20.13 | Up $0.01 | $20.14 | $20.13 | 2,500 |
| 02:31 PM | $20.12 | Up $0.01 | $20.13 | $20.12 | 2,900 |
| 02:30 PM | $20.12 | Down $ -0.01 | $20.12 | $20.12 | 1,000 |
| 02:29 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 500 |
| 02:28 PM | $20.13 | Up $0.01 | $20.13 | $20.12 | 600 |
| 02:27 PM | $20.12 | Down $ -0.01 | $20.13 | $20.12 | 400 |
| 02:26 PM | $20.13 | Down $0.00 | $20.13 | $20.12 | 2,000 |
| 02:25 PM | $20.13 | Up $0.00 | $20.14 | $20.13 | 1,500 |
| 02:24 PM | $20.13 | Down $ -0.02 | $20.14 | $20.12 | 5,100 |
| 02:23 PM | $20.14 | Down $0.00 | $20.14 | $20.14 | 600 |
| 02:22 PM | $20.15 | Down $0.00 | $20.15 | $20.15 | 600 |
| 02:20 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 800 |
| 02:20 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 0 |
| 02:19 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 2,700 |
| 02:18 PM | $20.15 | Up $0.00 | $20.16 | $20.14 | 6,500 |
| 02:17 PM | $20.15 | Up $0.00 | $20.16 | $20.15 | 4,100 |
| 02:16 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 500 |
| 02:15 PM | $20.15 | Up $0.03 | $20.15 | $20.15 | 300 |
| 02:13 PM | $20.12 | Up $0.01 | $20.12 | $20.12 | 700 |
| 02:13 PM | $20.12 | Up $0.00 | $20.12 | $20.12 | 0 |
| 02:12 PM | $20.11 | Down $ -0.03 | $20.13 | $20.11 | 2,500 |
| 02:11 PM | $20.14 | Up $0.01 | $20.15 | $20.14 | 900 |
| 02:10 PM | $20.13 | Down $ -0.02 | $20.14 | $20.13 | 4,600 |
| 02:09 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 3,900 |
| 02:08 PM | $20.15 | Up $0.01 | $20.15 | $20.15 | 1,000 |
| 02:07 PM | $20.14 | Up $0.01 | $20.14 | $20.13 | 2,200 |
| 02:06 PM | $20.13 | Up $0.00 | $20.14 | $20.13 | 800 |
| 02:05 PM | $20.13 | Up $0.01 | $20.13 | $20.13 | 1,400 |
| 02:04 PM | $20.12 | Up $0.00 | $20.12 | $20.11 | 3,100 |
| 02:03 PM | $20.12 | Up $0.00 | $20.13 | $20.12 | 2,800 |
| 02:02 PM | $20.12 | Up $0.01 | $20.12 | $20.12 | 7,700 |
| 02:01 PM | $20.11 | Up $0.02 | $20.11 | $20.10 | 10,100 |
| 02:00 PM | $20.09 | Up $0.02 | $20.09 | $20.07 | 2,900 |
| 01:59 PM | $20.07 | Down $0.00 | $20.07 | $20.07 | 100 |
| 01:57 PM | $20.07 | Down $ -0.01 | $20.09 | $20.07 | 1,600 |
| 01:57 PM | $20.07 | Up $0.00 | $20.09 | $20.07 | 0 |
| 01:56 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 700 |
| 01:55 PM | $20.08 | Up $0.02 | $20.08 | $20.07 | 1,500 |
| 01:53 PM | $20.06 | Up $0.01 | $20.06 | $20.06 | 300 |
| 01:53 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 0 |
| 01:52 PM | $20.05 | Down $ -0.01 | $20.05 | $20.05 | 2,100 |
| 01:51 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 400 |
| 01:50 PM | $20.06 | Up $0.02 | $20.06 | $20.04 | 1,700 |
| 01:49 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 800 |
| 01:48 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 800 |
| 01:47 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 3,900 |
| 01:45 PM | $20.04 | Down $ -0.02 | $20.05 | $20.04 | 700 |
| 01:45 PM | $20.04 | Up $0.00 | $20.05 | $20.04 | 0 |
| 01:44 PM | $20.06 | Down $0.00 | $20.06 | $20.05 | 4,000 |
| 01:43 PM | $20.06 | Down $ -0.01 | $20.06 | $20.06 | 1,100 |
| 01:42 PM | $20.07 | Down $0.00 | $20.07 | $20.07 | 600 |
| 01:41 PM | $20.08 | Down $0.00 | $20.08 | $20.06 | 5,600 |
| 01:40 PM | $20.08 | Down $ -0.01 | $20.10 | $20.08 | 2,900 |
| 01:39 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 1,000 |
| 01:38 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 200 |
| 01:37 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 400 |
| 01:36 PM | $20.08 | Up $0.01 | $20.08 | $20.08 | 800 |
| 01:35 PM | $20.07 | Down $ -0.01 | $20.09 | $20.07 | 1,700 |
| 01:33 PM | $20.08 | Down $ -0.01 | $20.08 | $20.08 | 1,200 |
| 01:33 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 0 |
| 01:32 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 2,400 |
| 01:30 PM | $20.09 | Up $0.01 | $20.09 | $20.07 | 7,700 |
| 01:30 PM | $20.09 | Up $0.00 | $20.09 | $20.07 | 0 |
| 01:29 PM | $20.08 | Up $0.02 | $20.08 | $20.06 | 3,400 |
| 01:28 PM | $20.06 | Down $ -0.01 | $20.06 | $20.06 | 1,300 |
| 01:27 PM | $20.07 | Down $0.00 | $20.07 | $20.06 | 2,200 |
| 01:26 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 1,400 |
| 01:25 PM | $20.07 | Up $0.01 | $20.07 | $20.07 | 700 |
| 01:22 PM | $20.06 | Up $0.01 | $20.07 | $20.06 | 4,500 |
| 01:22 PM | $20.06 | Up $0.00 | $20.07 | $20.06 | 0 |
| 01:22 PM | $20.06 | Up $0.00 | $20.07 | $20.06 | 0 |
| 01:21 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 600 |
| 01:20 PM | $20.05 | Up $0.01 | $20.05 | $20.05 | 500 |
| 01:19 PM | $20.04 | Down $ -0.01 | $20.05 | $20.04 | 1,200 |
| 01:18 PM | $20.05 | Up $0.02 | $20.05 | $20.03 | 4,000 |
| 01:17 PM | $20.03 | Down $ -0.01 | $20.04 | $20.02 | 700 |
| 01:15 PM | $20.04 | Up $0.00 | $20.05 | $20.04 | 6,000 |
| 01:15 PM | $20.04 | Up $0.00 | $20.05 | $20.04 | 0 |
| 01:14 PM | $20.04 | Up $0.01 | $20.04 | $20.04 | 1,200 |
| 01:13 PM | $20.03 | Up $0.00 | $20.03 | $20.03 | 200 |
| 01:12 PM | $20.03 | Down $ -0.01 | $20.03 | $20.03 | 200 |
| 01:11 PM | $20.04 | Up $0.00 | $20.05 | $20.04 | 4,800 |
| 01:10 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 1,500 |
| 01:09 PM | $20.04 | Down $ -0.01 | $20.05 | $20.04 | 3,400 |
| 01:08 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 900 |
| 01:07 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 900 |
| 01:06 PM | $20.05 | Down $0.00 | $20.05 | $20.05 | 2,700 |
| 01:05 PM | $20.06 | Up $0.02 | $20.06 | $20.05 | 500 |
| 01:04 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 1,800 |
| 01:03 PM | $20.04 | Up $0.01 | $20.04 | $20.03 | 2,500 |
| 01:02 PM | $20.03 | Up $0.01 | $20.03 | $20.03 | 300 |
| 01:01 PM | $20.02 | Down $ -0.01 | $20.03 | $20.02 | 700 |
| 01:00 PM | $20.03 | Up $0.00 | $20.03 | $20.02 | 5,200 |
| 12:59 PM | $20.03 | Up $0.00 | $20.03 | $20.03 | 200 |
| 12:58 PM | $20.03 | Up $0.00 | $20.04 | $20.03 | 2,100 |
| 12:57 PM | $20.03 | Up $0.02 | $20.03 | $20.02 | 200 |
| 12:55 PM | $20.01 | Up $0.02 | $20.01 | $20.00 | 800 |
| 12:55 PM | $20.01 | Up $0.00 | $20.01 | $20.00 | 0 |
| 12:54 PM | $20.00 | Down $0.00 | $20.00 | $20.00 | 100 |
| 12:53 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 1,800 |
| 12:52 PM | $20.00 | Up $0.01 | $20.00 | $20.00 | 800 |
| 12:50 PM | $19.99 | Down $ -0.01 | $20.01 | $19.99 | 3,300 |
| 12:50 PM | $19.99 | Up $0.00 | $20.01 | $19.99 | 0 |
| 12:49 PM | $20.00 | Up $0.01 | $20.00 | $20.00 | 700 |
| 12:48 PM | $19.99 | Up $0.01 | $19.99 | $19.97 | 600 |
| 12:47 PM | $19.98 | Up $0.02 | $19.98 | $19.98 | 400 |
| 12:46 PM | $19.96 | Down $ -0.02 | $19.99 | $19.96 | 3,400 |
| 12:45 PM | $19.98 | Down $ -0.04 | $20.02 | $19.98 | 6,400 |
| 12:44 PM | $20.02 | Up $0.01 | $20.03 | $20.01 | 3,400 |
| 12:43 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 100 |
| 12:42 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 600 |
| 12:41 PM | $20.01 | Down $ -0.01 | $20.01 | $20.01 | 1,300 |
| 12:40 PM | $20.02 | Up $0.02 | $20.02 | $20.01 | 1,400 |
| 12:39 PM | $20.00 | Up $0.02 | $20.00 | $19.98 | 1,100 |
| 12:38 PM | $19.98 | Down $ -0.01 | $19.98 | $19.98 | 300 |
| 12:37 PM | $19.99 | Down $ -0.01 | $20.00 | $19.99 | 500 |
| 12:36 PM | $20.00 | Up $0.03 | $20.00 | $19.98 | 1,100 |
| 12:35 PM | $19.97 | Up $0.01 | $19.97 | $19.95 | 500 |
| 12:34 PM | $19.96 | Up $0.02 | $19.96 | $19.95 | 5,800 |
| 12:33 PM | $19.94 | Down $ -0.06 | $19.99 | $19.94 | 11,600 |
| 12:32 PM | $20.00 | Up $0.01 | $20.00 | $19.98 | 1,300 |
| 12:31 PM | $19.99 | Down $ -0.02 | $20.00 | $19.98 | 7,700 |
| 12:30 PM | $20.01 | Up $0.00 | $20.02 | $20.01 | 3,600 |
| 12:29 PM | $20.01 | Down $ -0.02 | $20.03 | $20.01 | 4,300 |
| 12:28 PM | $20.03 | Down $ -0.02 | $20.05 | $20.03 | 15,100 |
| 12:27 PM | $20.05 | Up $0.02 | $20.05 | $20.03 | 8,300 |
| 12:26 PM | $20.04 | Down $ -0.02 | $20.05 | $20.04 | 5,100 |
| 12:25 PM | $20.05 | Down $ -0.01 | $20.05 | $20.05 | 2,500 |
| 12:24 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 300 |
| 12:23 PM | $20.06 | Down $ -0.02 | $20.06 | $20.06 | 2,100 |
| 12:22 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 1,400 |
| 12:21 PM | $20.08 | Up $0.02 | $20.08 | $20.07 | 3,100 |
| 12:20 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 100 |
| 12:19 PM | $20.06 | Up $0.01 | $20.06 | $20.05 | 7,200 |
| 12:18 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 2,300 |
| 12:17 PM | $20.05 | Down $ -0.01 | $20.06 | $20.05 | 1,900 |
| 12:16 PM | $20.06 | Down $ -0.01 | $20.07 | $20.06 | 500 |
| 12:15 PM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 1,100 |
| 12:14 PM | $20.08 | Down $ -0.01 | $20.09 | $20.08 | 800 |
| 12:13 PM | $20.09 | Down $0.00 | $20.09 | $20.09 | 700 |
| 12:12 PM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 700 |
| 12:11 PM | $20.10 | Up $0.01 | $20.10 | $20.10 | 1,400 |
| 12:10 PM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 200 |
| 12:09 PM | $20.10 | Up $0.01 | $20.10 | $20.10 | 2,200 |
| 12:07 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 1,700 |
| 12:07 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 0 |
| 12:06 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 1,500 |
| 12:05 PM | $20.08 | Down $ -0.02 | $20.11 | $20.08 | 6,600 |
| 12:04 PM | $20.10 | Up $0.00 | $20.10 | $20.09 | 1,000 |
| 12:03 PM | $20.10 | Down $ -0.01 | $20.12 | $20.10 | 3,300 |
| 12:02 PM | $20.11 | Up $0.01 | $20.11 | $20.11 | 100 |
| 12:01 PM | $20.10 | Up $0.02 | $20.10 | $20.09 | 3,000 |
| 12:00 PM | $20.08 | Up $0.01 | $20.08 | $20.08 | 600 |
| 11:59 AM | $20.07 | Up $0.02 | $20.07 | $20.06 | 3,800 |
| 11:58 AM | $20.05 | Up $0.00 | $20.05 | $20.05 | 100 |
| 11:57 AM | $20.05 | Down $ -0.01 | $20.05 | $20.05 | 2,100 |
| 11:56 AM | $20.06 | Down $ -0.01 | $20.07 | $20.06 | 2,500 |
| 11:55 AM | $20.07 | Up $0.01 | $20.07 | $20.05 | 3,100 |
| 11:53 AM | $20.06 | Down $ -0.01 | $20.07 | $20.06 | 4,400 |
| 11:53 AM | $20.06 | Up $0.00 | $20.07 | $20.06 | 0 |
| 11:52 AM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 4,600 |
| 11:51 AM | $20.08 | Up $0.00 | $20.08 | $20.08 | 1,600 |
| 11:50 AM | $20.08 | Up $0.01 | $20.08 | $20.08 | 500 |
| 11:49 AM | $20.07 | Up $0.01 | $20.07 | $20.07 | 4,600 |
| 11:48 AM | $20.06 | Up $0.00 | $20.06 | $20.05 | 3,500 |
| 11:47 AM | $20.06 | Down $ -0.01 | $20.06 | $20.06 | 1,000 |
| 11:46 AM | $20.07 | Down $0.00 | $20.07 | $20.07 | 1,900 |
| 11:45 AM | $20.07 | Up $0.00 | $20.08 | $20.07 | 2,200 |
| 11:44 AM | $20.07 | Up $0.01 | $20.07 | $20.06 | 2,100 |
| 11:43 AM | $20.06 | Down $ -0.03 | $20.08 | $20.06 | 2,000 |
| 11:42 AM | $20.09 | Down $0.00 | $20.10 | $20.09 | 400 |
| 11:41 AM | $20.10 | Up $0.00 | $20.10 | $20.10 | 100 |
| 11:40 AM | $20.10 | Up $0.00 | $20.10 | $20.09 | 300 |
| 11:39 AM | $20.09 | Up $0.01 | $20.09 | $20.09 | 100 |
| 11:38 AM | $20.08 | Down $ -0.01 | $20.09 | $20.08 | 4,300 |
| 11:37 AM | $20.09 | Up $0.01 | $20.09 | $20.09 | 300 |
| 11:36 AM | $20.08 | Up $0.00 | $20.08 | $20.08 | 700 |
| 11:35 AM | $20.08 | Up $0.02 | $20.08 | $20.07 | 5,300 |
| 11:34 AM | $20.06 | Up $0.00 | $20.07 | $20.05 | 24,100 |
| 11:33 AM | $20.06 | Down $ -0.01 | $20.06 | $20.06 | 2,000 |
| 11:32 AM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 2,600 |
| 11:31 AM | $20.08 | Up $0.01 | $20.08 | $20.07 | 900 |
| 11:30 AM | $20.07 | Up $0.02 | $20.07 | $20.05 | 1,300 |
| 11:29 AM | $20.05 | Down $ -0.02 | $20.06 | $20.05 | 1,500 |
| 11:28 AM | $20.07 | Down $ -0.01 | $20.07 | $20.06 | 1,200 |
| 11:27 AM | $20.08 | Up $0.01 | $20.08 | $20.06 | 4,500 |
| 11:26 AM | $20.07 | Up $0.02 | $20.07 | $20.07 | 200 |
| 11:25 AM | $20.05 | Up $0.00 | $20.05 | $20.05 | 2,400 |
| 11:24 AM | $20.05 | Up $0.03 | $20.05 | $20.02 | 3,000 |
| 11:23 AM | $20.02 | Down $ -0.01 | $20.05 | $20.02 | 2,300 |
| 11:22 AM | $20.03 | Up $0.02 | $20.03 | $20.02 | 500 |
| 11:21 AM | $20.02 | Up $0.03 | $20.02 | $20.00 | 5,100 |
| 11:20 AM | $19.99 | Down $ -0.01 | $19.99 | $19.98 | 5,900 |
| 11:19 AM | $20.00 | Up $0.00 | $20.01 | $20.00 | 3,300 |
| 11:18 AM | $20.00 | Down $ -0.02 | $20.02 | $20.00 | 2,100 |
| 11:17 AM | $20.02 | Down $ -0.01 | $20.02 | $20.02 | 2,400 |
| 11:16 AM | $20.03 | Up $0.01 | $20.03 | $20.02 | 1,900 |
| 11:15 AM | $20.02 | Down $ -0.02 | $20.03 | $20.02 | 1,000 |
| 11:14 AM | $20.04 | Down $ -0.02 | $20.05 | $20.04 | 3,000 |
| 11:13 AM | $20.05 | Up $0.00 | $20.07 | $20.05 | 7,700 |
| 11:12 AM | $20.05 | Up $0.00 | $20.05 | $20.05 | 2,900 |
| 11:11 AM | $20.05 | Up $0.02 | $20.05 | $20.03 | 5,800 |
| 11:10 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 700 |
| 11:09 AM | $20.03 | Up $0.01 | $20.03 | $20.03 | 600 |
| 11:08 AM | $20.03 | Down $ -0.01 | $20.05 | $20.02 | 2,100 |
| 11:07 AM | $20.04 | Down $0.00 | $20.05 | $20.03 | 2,700 |
| 11:06 AM | $20.04 | Up $0.02 | $20.04 | $20.00 | 24,600 |
| 11:05 AM | $20.02 | Up $0.00 | $20.02 | $20.02 | 3,300 |
| 11:04 AM | $20.02 | Up $0.02 | $20.02 | $20.00 | 1,700 |
| 11:03 AM | $20.00 | Down $ -0.01 | $20.03 | $20.00 | 14,900 |
| 11:02 AM | $20.01 | Down $ -0.01 | $20.01 | $20.00 | 5,700 |
| 11:01 AM | $20.02 | Down $ -0.02 | $20.04 | $20.02 | 4,200 |
| 11:00 AM | $20.04 | Up $0.01 | $20.04 | $20.03 | 200 |
| 10:59 AM | $20.03 | Up $0.01 | $20.03 | $20.03 | 2,000 |
| 10:58 AM | $20.02 | Down $ -0.01 | $20.03 | $20.02 | 4,300 |
| 10:57 AM | $20.03 | Up $0.00 | $20.06 | $20.03 | 10,800 |
| 10:56 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 2,700 |
| 10:55 AM | $20.03 | Down $ -0.01 | $20.04 | $20.03 | 7,600 |
| 10:54 AM | $20.04 | Down $ -0.01 | $20.06 | $20.04 | 8,600 |
| 10:53 AM | $20.05 | Up $0.00 | $20.05 | $20.05 | 600 |
| 10:52 AM | $20.05 | Down $ -0.02 | $20.08 | $20.05 | 13,600 |
| 10:51 AM | $20.07 | Up $0.01 | $20.07 | $20.05 | 2,200 |
| 10:50 AM | $20.06 | Up $0.00 | $20.06 | $20.05 | 1,600 |
| 10:49 AM | $20.06 | Up $0.01 | $20.07 | $20.06 | 2,200 |
| 10:48 AM | $20.05 | Down $ -0.01 | $20.06 | $20.04 | 2,000 |
| 10:47 AM | $20.06 | Up $0.01 | $20.06 | $20.05 | 1,700 |
| 10:46 AM | $20.05 | Down $ -0.01 | $20.06 | $20.05 | 7,900 |
| 10:45 AM | $20.06 | Up $0.02 | $20.06 | $20.04 | 6,600 |
| 10:44 AM | $20.04 | Up $0.01 | $20.05 | $20.02 | 11,300 |
| 10:43 AM | $20.03 | Down $ -0.01 | $20.03 | $20.02 | 2,900 |
| 10:42 AM | $20.04 | Up $0.00 | $20.05 | $20.03 | 6,200 |
| 10:41 AM | $20.04 | Up $0.00 | $20.04 | $20.01 | 4,700 |
| 10:40 AM | $20.03 | Down $0.00 | $20.03 | $20.02 | 4,100 |
| 10:39 AM | $20.04 | Down $ -0.02 | $20.04 | $20.03 | 5,500 |
| 10:38 AM | $20.05 | Down $ -0.02 | $20.07 | $20.05 | 1,300 |
| 10:37 AM | $20.07 | Up $0.02 | $20.08 | $20.06 | 4,500 |
| 10:36 AM | $20.05 | Up $0.00 | $20.05 | $20.05 | 1,800 |
| 10:35 AM | $20.05 | Up $0.02 | $20.05 | $20.03 | 10,600 |
| 10:34 AM | $20.03 | Up $0.03 | $20.03 | $20.01 | 1,700 |
| 10:33 AM | $20.00 | Down $ -0.01 | $20.01 | $19.99 | 9,800 |
| 10:32 AM | $20.01 | Down $ -0.01 | $20.02 | $20.01 | 1,500 |
| 10:31 AM | $20.02 | Down $ -0.02 | $20.05 | $20.02 | 25,400 |
| 10:30 AM | $20.04 | Down $ -0.01 | $20.06 | $20.03 | 17,700 |
| 10:29 AM | $20.05 | Up $0.01 | $20.05 | $20.05 | 2,700 |
| 10:28 AM | $20.04 | Up $0.00 | $20.04 | $20.04 | 600 |
| 10:27 AM | $20.04 | Down $ -0.01 | $20.05 | $20.04 | 5,200 |
| 10:26 AM | $20.05 | Down $ -0.02 | $20.07 | $20.05 | 10,300 |
| 10:25 AM | $20.07 | Down $ -0.02 | $20.07 | $20.07 | 7,100 |
| 10:24 AM | $20.09 | Down $ -0.01 | $20.10 | $20.09 | 4,600 |
| 10:23 AM | $20.10 | Down $ -0.02 | $20.11 | $20.10 | 7,200 |
| 10:22 AM | $20.12 | Up $0.01 | $20.13 | $20.12 | 6,500 |
| 10:21 AM | $20.11 | Down $ -0.01 | $20.12 | $20.11 | 1,000 |
| 10:20 AM | $20.12 | Up $0.03 | $20.12 | $20.10 | 3,900 |
| 10:19 AM | $20.09 | Up $0.01 | $20.10 | $20.09 | 2,200 |
| 10:18 AM | $20.08 | Up $0.01 | $20.08 | $20.07 | 3,300 |
| 10:17 AM | $20.07 | Up $0.02 | $20.07 | $20.04 | 4,600 |
| 10:16 AM | $20.05 | Down $ -0.02 | $20.06 | $20.05 | 4,000 |
| 10:15 AM | $20.07 | Up $0.00 | $20.07 | $20.07 | 1,400 |
| 10:14 AM | $20.07 | Down $ -0.03 | $20.10 | $20.06 | 12,500 |
| 10:13 AM | $20.10 | Down $ -0.02 | $20.12 | $20.10 | 9,600 |
| 10:12 AM | $20.12 | Down $ -0.04 | $20.15 | $20.12 | 4,200 |
| 10:11 AM | $20.16 | Down $ -0.02 | $20.17 | $20.15 | 9,700 |
| 10:10 AM | $20.17 | Up $0.00 | $20.17 | $20.16 | 4,800 |
| 10:09 AM | $20.17 | Down $ -0.01 | $20.18 | $20.17 | 6,500 |
| 10:08 AM | $20.18 | Up $0.01 | $20.19 | $20.17 | 7,300 |
| 10:07 AM | $20.17 | Down $ -0.01 | $20.18 | $20.17 | 4,500 |
| 10:06 AM | $20.18 | Up $0.03 | $20.18 | $20.16 | 4,700 |
| 10:05 AM | $20.15 | Up $0.00 | $20.15 | $20.13 | 6,400 |
| 10:04 AM | $20.15 | Up $0.00 | $20.15 | $20.13 | 1,300 |
| 10:03 AM | $20.14 | Up $0.04 | $20.14 | $20.13 | 200 |
| 10:02 AM | $20.10 | Up $0.01 | $20.11 | $20.09 | 6,000 |
| 10:01 AM | $20.09 | Down $ -0.03 | $20.12 | $20.09 | 9,900 |
| 10:00 AM | $20.12 | Up $0.02 | $20.12 | $20.10 | 3,100 |
| 09:59 AM | $20.10 | Down $ -0.03 | $20.12 | $20.09 | 9,400 |
| 09:58 AM | $20.13 | Down $ -0.02 | $20.14 | $20.13 | 4,200 |
| 09:57 AM | $20.15 | Down $ -0.03 | $20.17 | $20.15 | 7,900 |
| 09:56 AM | $20.18 | Up $0.02 | $20.18 | $20.16 | 700 |
| 09:55 AM | $20.16 | Down $ -0.01 | $20.17 | $20.16 | 1,200 |
| 09:54 AM | $20.17 | Up $0.02 | $20.17 | $20.16 | 1,300 |
| 09:53 AM | $20.15 | Down $ -0.01 | $20.16 | $20.14 | 10,600 |
| 09:52 AM | $20.16 | Down $ -0.01 | $20.16 | $20.15 | 7,500 |
| 09:51 AM | $20.17 | Down $ -0.04 | $20.19 | $20.17 | 8,600 |
| 09:50 AM | $20.21 | Up $0.00 | $20.21 | $20.18 | 5,100 |
| 09:49 AM | $20.21 | Up $0.05 | $20.22 | $20.17 | 7,000 |
| 09:48 AM | $20.16 | Down $ -0.05 | $20.20 | $20.16 | 5,900 |
| 09:47 AM | $20.21 | Up $0.01 | $20.22 | $20.17 | 18,300 |
| 09:46 AM | $20.20 | Down $ -0.08 | $20.28 | $20.20 | 16,000 |
| 09:45 AM | $20.28 | Down $ -0.03 | $20.31 | $20.27 | 4,100 |
| 09:44 AM | $20.31 | Down $ -0.02 | $20.34 | $20.29 | 5,700 |
| 09:43 AM | $20.33 | Down $ -0.03 | $20.37 | $20.33 | 13,800 |
| 09:42 AM | $20.36 | Up $0.02 | $20.36 | $20.34 | 5,500 |
| 09:41 AM | $20.34 | Down $ -0.07 | $20.40 | $20.34 | 5,000 |
| 09:40 AM | $20.41 | Up $0.01 | $20.41 | $20.36 | 5,200 |
| 09:39 AM | $20.40 | Down $ -0.02 | $20.46 | $20.40 | 7,600 |
| 09:38 AM | $20.42 | Up $0.00 | $20.42 | $20.38 | 3,400 |
| 09:37 AM | $20.42 | Down $ -0.03 | $20.47 | $20.42 | 7,300 |
| 09:36 AM | $20.45 | Up $0.02 | $20.45 | $20.42 | 14,900 |
| 09:35 AM | $20.44 | Up $0.06 | $20.44 | $20.38 | 12,800 |
| 09:34 AM | $20.37 | Down $ -0.04 | $20.45 | $20.37 | 23,800 |
| 09:33 AM | $20.41 | Up $0.11 | $20.42 | $20.34 | 12,200 |
| 09:32 AM | $20.30 | Up $0.05 | $20.30 | $20.30 | 2,000 |
| 09:31 AM | $20.25 | Up $0.02 | $20.25 | $20.20 | 6,900 |
| 09:30 AM | $20.23 | Down $ -0.01 | $20.24 | $20.13 | 26,700 |
| Previous close | $20.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 01-05-2025 | $19.65 | $19.77 | $19.83 | $19.57 | 1,449,900 |
| 30-04-2025 | $20.35 | $20.20 | $20.38 | $20.11 | 3,028,200 |
| 29-04-2025 | $20.16 | $20.09 | $20.25 | $20.03 | 1,650,200 |
| 28-04-2025 | $20.41 | $20.13 | $20.44 | $20.10 | 1,632,600 |
| 25-04-2025 | $20.08 | $19.97 | $20.16 | $19.90 | 2,034,000 |
| 24-04-2025 | $20.31 | $20.18 | $20.33 | $20.16 | 1,661,700 |
| 23-04-2025 | $19.90 | $19.68 | $20.01 | $19.68 | 2,893,600 |
| 22-04-2025 | $20.37 | $20.73 | $20.77 | $20.27 | 2,535,800 |
| 21-04-2025 | $20.67 | $20.66 | $20.70 | $20.46 | 1,046,700 |
| 17-04-2025 | $20.50 | $20.48 | $20.71 | $20.44 | 2,398,800 |
Graphs are not available, please refer to the detailed table