Quotes and Market Data
Find a quote
KINROSS GOLD CORP.
22.35 Up 0.54 (2.42 %)
Delayed : 2025/07/22 17:40:00
- Previous close $21.81
- Opening $21.95
- Price Ask $22.30
- Price Bid $22.30
- Size Bid 20
- Size Ask 2
- Today High $22.48
- Today Low $21.77
- 52 Weeks High $22.48
- 52 Weeks Low $11.11
- Volume 3,224,326
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 421,300 |
| 03:59 PM | $22.34 | Up $0.00 | $22.36 | $22.33 | 93,800 |
| 03:58 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 30,600 |
| 03:57 PM | $22.34 | Down $0.00 | $22.35 | $22.33 | 9,700 |
| 03:56 PM | $22.34 | Down $ -0.04 | $22.37 | $22.34 | 6,500 |
| 03:55 PM | $22.38 | Up $0.02 | $22.38 | $22.36 | 25,600 |
| 03:54 PM | $22.36 | Down $ -0.01 | $22.37 | $22.34 | 46,100 |
| 03:53 PM | $22.37 | Down $ -0.02 | $22.39 | $22.37 | 44,000 |
| 03:52 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 10,200 |
| 03:51 PM | $22.39 | Up $0.00 | $22.40 | $22.38 | 15,900 |
| 03:50 PM | $22.39 | Down $ -0.02 | $22.40 | $22.36 | 45,700 |
| 03:49 PM | $22.41 | Down $ -0.01 | $22.42 | $22.40 | 6,000 |
| 03:48 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 200 |
| 03:47 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 100 |
| 03:46 PM | $22.41 | Up $0.00 | $22.41 | $22.40 | 24,100 |
| 03:45 PM | $22.41 | Down $ -0.02 | $22.42 | $22.41 | 4,600 |
| 03:44 PM | $22.43 | Up $0.01 | $22.43 | $22.42 | 3,100 |
| 03:43 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 2,900 |
| 03:42 PM | $22.42 | Up $0.00 | $22.43 | $22.42 | 3,200 |
| 03:41 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 1,300 |
| 03:40 PM | $22.42 | Up $0.01 | $22.42 | $22.41 | 8,300 |
| 03:39 PM | $22.41 | Down $0.00 | $22.41 | $22.40 | 3,400 |
| 03:38 PM | $22.42 | Down $ -0.01 | $22.43 | $22.41 | 4,200 |
| 03:37 PM | $22.42 | Up $0.01 | $22.42 | $22.42 | 1,000 |
| 03:36 PM | $22.42 | Down $ -0.02 | $22.42 | $22.40 | 9,000 |
| 03:35 PM | $22.43 | Down $ -0.02 | $22.45 | $22.42 | 11,900 |
| 03:33 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 7,700 |
| 03:33 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 0 |
| 03:32 PM | $22.45 | Up $0.01 | $22.45 | $22.44 | 300 |
| 03:31 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 500 |
| 03:30 PM | $22.44 | Down $ -0.01 | $22.46 | $22.43 | 18,100 |
| 03:29 PM | $22.45 | Up $0.01 | $22.45 | $22.45 | 5,400 |
| 03:28 PM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 300 |
| 03:27 PM | $22.45 | Up $0.01 | $22.46 | $22.45 | 3,500 |
| 03:26 PM | $22.44 | Down $0.00 | $22.44 | $22.44 | 4,400 |
| 03:25 PM | $22.45 | Down $ -0.02 | $22.46 | $22.45 | 1,300 |
| 03:23 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 4,000 |
| 03:23 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 0 |
| 03:22 PM | $22.46 | Up $0.02 | $22.46 | $22.45 | 9,700 |
| 03:21 PM | $22.45 | Up $0.00 | $22.45 | $22.44 | 5,900 |
| 03:20 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 9,600 |
| 03:19 PM | $22.44 | Up $0.00 | $22.45 | $22.44 | 4,500 |
| 03:18 PM | $22.44 | Up $0.00 | $22.45 | $22.44 | 4,000 |
| 03:17 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 18,500 |
| 03:15 PM | $22.44 | Up $0.02 | $22.44 | $22.43 | 18,800 |
| 03:15 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 0 |
| 03:14 PM | $22.42 | Down $0.00 | $22.42 | $22.42 | 1,700 |
| 03:13 PM | $22.43 | Down $0.00 | $22.43 | $22.42 | 3,300 |
| 03:12 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 2,900 |
| 03:11 PM | $22.43 | Down $0.00 | $22.43 | $22.42 | 5,400 |
| 03:10 PM | $22.43 | Down $ -0.02 | $22.46 | $22.43 | 5,600 |
| 03:09 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 100 |
| 03:08 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 4,000 |
| 03:07 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 7,200 |
| 03:06 PM | $22.43 | Down $ -0.01 | $22.43 | $22.43 | 100 |
| 03:05 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 1,200 |
| 03:03 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 9,200 |
| 03:03 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 0 |
| 03:01 PM | $22.43 | Up $0.03 | $22.43 | $22.41 | 5,300 |
| 03:01 PM | $22.43 | Up $0.00 | $22.43 | $22.41 | 0 |
| 03:00 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 23,300 |
| 02:59 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 900 |
| 02:58 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 12,600 |
| 02:57 PM | $22.40 | Up $0.00 | $22.41 | $22.40 | 12,200 |
| 02:56 PM | $22.40 | Up $0.00 | $22.41 | $22.40 | 1,300 |
| 02:55 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 6,600 |
| 02:54 PM | $22.41 | Up $0.01 | $22.41 | $22.41 | 800 |
| 02:53 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 3,200 |
| 02:52 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 3,600 |
| 02:51 PM | $22.40 | Up $0.01 | $22.40 | $22.39 | 4,100 |
| 02:50 PM | $22.39 | Down $0.00 | $22.39 | $22.39 | 100 |
| 02:49 PM | $22.39 | Down $ -0.02 | $22.40 | $22.37 | 6,100 |
| 02:48 PM | $22.41 | Down $ -0.01 | $22.42 | $22.41 | 700 |
| 02:47 PM | $22.42 | Down $ -0.02 | $22.43 | $22.41 | 130,200 |
| 02:46 PM | $22.44 | Down $ -0.02 | $22.46 | $22.44 | 13,800 |
| 02:45 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 13,600 |
| 02:44 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 100 |
| 02:43 PM | $22.46 | Down $ -0.01 | $22.46 | $22.45 | 300 |
| 02:42 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 8,100 |
| 02:41 PM | $22.45 | Up $0.00 | $22.47 | $22.45 | 2,700 |
| 02:40 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 4,200 |
| 02:38 PM | $22.45 | Down $ -0.03 | $22.48 | $22.45 | 15,500 |
| 02:38 PM | $22.45 | Up $0.00 | $22.48 | $22.45 | 0 |
| 02:37 PM | $22.48 | Up $0.02 | $22.48 | $22.47 | 7,000 |
| 02:36 PM | $22.46 | Up $0.01 | $22.46 | $22.46 | 600 |
| 02:35 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 200 |
| 02:34 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 1,300 |
| 02:33 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 300 |
| 02:32 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 3,300 |
| 02:31 PM | $22.44 | Down $ -0.01 | $22.46 | $22.43 | 18,400 |
| 02:30 PM | $22.45 | Down $ -0.01 | $22.45 | $22.45 | 100 |
| 02:29 PM | $22.46 | Up $0.02 | $22.46 | $22.45 | 8,300 |
| 02:28 PM | $22.45 | Down $0.00 | $22.45 | $22.45 | 400 |
| 02:27 PM | $22.45 | Up $0.01 | $22.45 | $22.45 | 1,000 |
| 02:26 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 100 |
| 02:25 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 600 |
| 02:24 PM | $22.44 | Up $0.01 | $22.45 | $22.44 | 900 |
| 02:23 PM | $22.44 | Down $ -0.01 | $22.44 | $22.43 | 500 |
| 02:22 PM | $22.44 | Down $0.00 | $22.44 | $22.44 | 2,000 |
| 02:21 PM | $22.45 | Up $0.02 | $22.45 | $22.43 | 5,800 |
| 02:20 PM | $22.43 | Up $0.01 | $22.43 | $22.43 | 2,500 |
| 02:19 PM | $22.42 | Up $0.02 | $22.42 | $22.41 | 500 |
| 02:18 PM | $22.41 | Up $0.01 | $22.43 | $22.40 | 4,600 |
| 02:17 PM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 5,000 |
| 02:16 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 1,500 |
| 02:15 PM | $22.41 | Down $ -0.01 | $22.42 | $22.41 | 1,800 |
| 02:14 PM | $22.42 | Up $0.01 | $22.42 | $22.41 | 3,700 |
| 02:13 PM | $22.41 | Up $0.01 | $22.41 | $22.41 | 1,500 |
| 02:12 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 200 |
| 02:11 PM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 600 |
| 02:10 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 600 |
| 02:09 PM | $22.41 | Down $ -0.01 | $22.41 | $22.41 | 300 |
| 02:08 PM | $22.42 | Up $0.01 | $22.42 | $22.41 | 1,600 |
| 02:07 PM | $22.41 | Down $0.00 | $22.41 | $22.40 | 3,500 |
| 02:06 PM | $22.42 | Down $ -0.01 | $22.43 | $22.42 | 1,800 |
| 02:05 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 3,300 |
| 02:04 PM | $22.42 | Down $ -0.01 | $22.42 | $22.42 | 400 |
| 02:03 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 100 |
| 02:01 PM | $22.43 | Up $0.01 | $22.43 | $22.41 | 3,400 |
| 02:01 PM | $22.43 | Up $0.00 | $22.43 | $22.41 | 0 |
| 02:00 PM | $22.42 | Down $ -0.01 | $22.43 | $22.42 | 1,700 |
| 01:59 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 2,300 |
| 01:58 PM | $22.44 | Down $ -0.01 | $22.44 | $22.44 | 2,800 |
| 01:57 PM | $22.45 | Down $0.00 | $22.45 | $22.45 | 700 |
| 01:56 PM | $22.45 | Up $0.02 | $22.45 | $22.44 | 1,200 |
| 01:55 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 3,100 |
| 01:54 PM | $22.42 | Up $0.02 | $22.42 | $22.40 | 2,100 |
| 01:53 PM | $22.40 | Down $ -0.01 | $22.41 | $22.39 | 6,100 |
| 01:52 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 500 |
| 01:51 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 700 |
| 01:50 PM | $22.40 | Up $0.01 | $22.40 | $22.39 | 1,400 |
| 01:49 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 3,300 |
| 01:48 PM | $22.39 | Down $ -0.02 | $22.41 | $22.39 | 700 |
| 01:47 PM | $22.41 | Up $0.02 | $22.41 | $22.38 | 2,700 |
| 01:46 PM | $22.39 | Down $ -0.03 | $22.42 | $22.39 | 2,600 |
| 01:45 PM | $22.42 | Down $ -0.01 | $22.43 | $22.41 | 1,500 |
| 01:44 PM | $22.43 | Down $0.00 | $22.44 | $22.42 | 1,300 |
| 01:43 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 1,800 |
| 01:42 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 100 |
| 01:41 PM | $22.43 | Up $0.02 | $22.44 | $22.40 | 8,700 |
| 01:40 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 200 |
| 01:39 PM | $22.41 | Up $0.00 | $22.41 | $22.39 | 1,100 |
| 01:38 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 1,500 |
| 01:37 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 600 |
| 01:36 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 4,100 |
| 01:35 PM | $22.40 | Up $0.01 | $22.40 | $22.39 | 10,000 |
| 01:34 PM | $22.39 | Down $ -0.01 | $22.41 | $22.38 | 11,300 |
| 01:33 PM | $22.40 | Up $0.00 | $22.41 | $22.39 | 13,900 |
| 01:32 PM | $22.40 | Up $0.01 | $22.40 | $22.38 | 3,800 |
| 01:31 PM | $22.39 | Down $0.00 | $22.40 | $22.39 | 2,000 |
| 01:30 PM | $22.40 | Down $ -0.02 | $22.41 | $22.38 | 2,000 |
| 01:29 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 300 |
| 01:28 PM | $22.41 | Down $ -0.03 | $22.44 | $22.41 | 15,700 |
| 01:27 PM | $22.44 | Up $0.02 | $22.45 | $22.43 | 7,500 |
| 01:26 PM | $22.42 | Up $0.01 | $22.43 | $22.41 | 29,000 |
| 01:25 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 24,700 |
| 01:24 PM | $22.40 | Up $0.04 | $22.40 | $22.37 | 28,600 |
| 01:23 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 2,100 |
| 01:22 PM | $22.36 | Up $0.02 | $22.36 | $22.34 | 31,600 |
| 01:21 PM | $22.34 | Down $0.00 | $22.35 | $22.34 | 1,500 |
| 01:20 PM | $22.35 | Up $0.02 | $22.35 | $22.34 | 500 |
| 01:19 PM | $22.33 | Up $0.01 | $22.33 | $22.32 | 2,500 |
| 01:18 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 1,000 |
| 01:17 PM | $22.32 | Up $0.01 | $22.32 | $22.31 | 3,500 |
| 01:16 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 1,300 |
| 01:15 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 100 |
| 01:14 PM | $22.30 | Down $0.00 | $22.31 | $22.30 | 2,200 |
| 01:13 PM | $22.31 | Up $0.00 | $22.31 | $22.30 | 800 |
| 01:12 PM | $22.30 | Up $0.00 | $22.30 | $22.30 | 500 |
| 01:11 PM | $22.30 | Down $ -0.01 | $22.32 | $22.30 | 3,200 |
| 01:10 PM | $22.31 | Down $ -0.04 | $22.35 | $22.31 | 1,000 |
| 01:09 PM | $22.35 | Up $0.02 | $22.35 | $22.34 | 2,100 |
| 01:08 PM | $22.33 | Down $ -0.02 | $22.35 | $22.33 | 2,500 |
| 01:07 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 2,200 |
| 01:06 PM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 5,700 |
| 01:05 PM | $22.36 | Up $0.00 | $22.37 | $22.36 | 600 |
| 01:04 PM | $22.36 | Up $0.00 | $22.37 | $22.36 | 3,600 |
| 01:03 PM | $22.36 | Down $ -0.02 | $22.37 | $22.35 | 1,200 |
| 01:01 PM | $22.37 | Down $ -0.01 | $22.38 | $22.37 | 5,100 |
| 01:01 PM | $22.37 | Up $0.00 | $22.38 | $22.37 | 0 |
| 01:00 PM | $22.38 | Up $0.01 | $22.39 | $22.38 | 1,700 |
| 12:59 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 1,000 |
| 12:58 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 4,700 |
| 12:57 PM | $22.36 | Down $ -0.02 | $22.38 | $22.36 | 900 |
| 12:56 PM | $22.37 | Up $0.01 | $22.37 | $22.37 | 200 |
| 12:55 PM | $22.37 | Down $ -0.02 | $22.38 | $22.37 | 1,900 |
| 12:54 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 2,600 |
| 12:53 PM | $22.39 | Down $0.00 | $22.39 | $22.38 | 300 |
| 12:52 PM | $22.39 | Up $0.00 | $22.39 | $22.38 | 1,000 |
| 12:51 PM | $22.39 | Up $0.02 | $22.39 | $22.38 | 3,100 |
| 12:50 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 2,900 |
| 12:49 PM | $22.36 | Down $0.00 | $22.37 | $22.36 | 5,800 |
| 12:48 PM | $22.37 | Up $0.02 | $22.37 | $22.34 | 3,300 |
| 12:47 PM | $22.35 | Up $0.00 | $22.35 | $22.33 | 10,800 |
| 12:46 PM | $22.34 | Down $ -0.02 | $22.36 | $22.34 | 2,400 |
| 12:45 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 200 |
| 12:44 PM | $22.35 | Down $0.00 | $22.35 | $22.35 | 1,500 |
| 12:43 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 1,000 |
| 12:42 PM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 2,400 |
| 12:41 PM | $22.36 | Down $0.00 | $22.36 | $22.36 | 400 |
| 12:40 PM | $22.37 | Down $ -0.02 | $22.38 | $22.36 | 12,200 |
| 12:39 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 4,700 |
| 12:38 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 2,800 |
| 12:37 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 200 |
| 12:36 PM | $22.39 | Up $0.00 | $22.39 | $22.37 | 800 |
| 12:35 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 3,200 |
| 12:34 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 2,700 |
| 12:33 PM | $22.38 | Down $0.00 | $22.38 | $22.38 | 500 |
| 12:32 PM | $22.38 | Up $0.02 | $22.38 | $22.37 | 2,500 |
| 12:31 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 5,300 |
| 12:30 PM | $22.36 | Up $0.02 | $22.36 | $22.34 | 4,700 |
| 12:29 PM | $22.34 | Down $ -0.02 | $22.37 | $22.34 | 3,700 |
| 12:28 PM | $22.36 | Down $ -0.02 | $22.37 | $22.36 | 11,200 |
| 12:27 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 15,400 |
| 12:26 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 1,400 |
| 12:25 PM | $22.36 | Up $0.01 | $22.36 | $22.36 | 1,200 |
| 12:24 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 1,600 |
| 12:23 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 2,300 |
| 12:22 PM | $22.34 | Up $0.00 | $22.34 | $22.32 | 13,500 |
| 12:21 PM | $22.34 | Down $ -0.02 | $22.35 | $22.32 | 10,000 |
| 12:20 PM | $22.35 | Down $ -0.01 | $22.37 | $22.35 | 2,300 |
| 12:19 PM | $22.36 | Up $0.01 | $22.36 | $22.35 | 2,700 |
| 12:18 PM | $22.35 | Up $0.01 | $22.36 | $22.35 | 1,300 |
| 12:17 PM | $22.34 | Up $0.00 | $22.34 | $22.32 | 16,900 |
| 12:16 PM | $22.34 | Up $0.01 | $22.34 | $22.34 | 2,000 |
| 12:15 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 5,800 |
| 12:14 PM | $22.34 | Up $0.01 | $22.34 | $22.33 | 6,300 |
| 12:13 PM | $22.33 | Up $0.00 | $22.34 | $22.33 | 1,300 |
| 12:11 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 5,400 |
| 12:11 PM | $22.33 | Up $0.00 | $22.34 | $22.33 | 0 |
| 12:10 PM | $22.34 | Up $0.02 | $22.34 | $22.32 | 2,500 |
| 12:09 PM | $22.32 | Up $0.00 | $22.32 | $22.31 | 2,900 |
| 12:08 PM | $22.32 | Up $0.01 | $22.32 | $22.31 | 200 |
| 12:07 PM | $22.31 | Up $0.01 | $22.31 | $22.30 | 1,400 |
| 12:06 PM | $22.30 | Up $0.00 | $22.31 | $22.30 | 1,600 |
| 12:05 PM | $22.30 | Down $ -0.01 | $22.32 | $22.30 | 1,800 |
| 12:04 PM | $22.31 | Up $0.01 | $22.31 | $22.31 | 1,700 |
| 12:03 PM | $22.30 | Down $0.00 | $22.30 | $22.30 | 100 |
| 12:02 PM | $22.31 | Down $ -0.02 | $22.32 | $22.29 | 14,600 |
| 12:01 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 1,100 |
| 12:00 PM | $22.33 | Up $0.00 | $22.33 | $22.32 | 5,700 |
| 11:59 AM | $22.32 | Down $0.00 | $22.33 | $22.31 | 4,500 |
| 11:58 AM | $22.33 | Down $ -0.02 | $22.33 | $22.33 | 400 |
| 11:57 AM | $22.34 | Down $ -0.01 | $22.36 | $22.34 | 1,400 |
| 11:56 AM | $22.35 | Up $0.00 | $22.35 | $22.33 | 8,400 |
| 11:55 AM | $22.35 | Up $0.01 | $22.36 | $22.34 | 15,200 |
| 11:54 AM | $22.34 | Up $0.03 | $22.34 | $22.30 | 14,200 |
| 11:53 AM | $22.31 | Up $0.00 | $22.32 | $22.31 | 4,000 |
| 11:52 AM | $22.31 | Up $0.01 | $22.32 | $22.30 | 7,400 |
| 11:51 AM | $22.30 | Down $ -0.01 | $22.32 | $22.30 | 2,200 |
| 11:50 AM | $22.31 | Up $0.01 | $22.32 | $22.31 | 1,400 |
| 11:49 AM | $22.30 | Up $0.00 | $22.30 | $22.30 | 100 |
| 11:48 AM | $22.30 | Down $0.00 | $22.32 | $22.30 | 2,200 |
| 11:47 AM | $22.30 | Up $0.03 | $22.30 | $22.28 | 5,100 |
| 11:46 AM | $22.27 | Down $ -0.01 | $22.28 | $22.27 | 1,800 |
| 11:45 AM | $22.28 | Up $0.02 | $22.28 | $22.26 | 3,400 |
| 11:44 AM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 1,700 |
| 11:43 AM | $22.27 | Down $ -0.01 | $22.29 | $22.27 | 2,500 |
| 11:42 AM | $22.28 | Down $ -0.03 | $22.32 | $22.28 | 8,900 |
| 11:41 AM | $22.31 | Up $0.01 | $22.32 | $22.30 | 5,700 |
| 11:40 AM | $22.30 | Up $0.01 | $22.31 | $22.30 | 11,300 |
| 11:39 AM | $22.29 | Down $ -0.02 | $22.31 | $22.29 | 2,300 |
| 11:38 AM | $22.31 | Down $0.00 | $22.32 | $22.30 | 4,200 |
| 11:37 AM | $22.31 | Up $0.00 | $22.32 | $22.30 | 2,500 |
| 11:36 AM | $22.31 | Down $ -0.02 | $22.32 | $22.30 | 4,200 |
| 11:35 AM | $22.33 | Down $0.00 | $22.34 | $22.31 | 9,500 |
| 11:34 AM | $22.33 | Up $0.00 | $22.34 | $22.33 | 4,200 |
| 11:33 AM | $22.33 | Down $ -0.02 | $22.34 | $22.32 | 6,300 |
| 11:32 AM | $22.34 | Up $0.00 | $22.35 | $22.34 | 12,300 |
| 11:31 AM | $22.34 | Up $0.02 | $22.36 | $22.33 | 11,800 |
| 11:30 AM | $22.32 | Up $0.03 | $22.32 | $22.29 | 6,500 |
| 11:29 AM | $22.29 | Down $ -0.01 | $22.32 | $22.29 | 10,700 |
| 11:28 AM | $22.30 | Up $0.02 | $22.30 | $22.29 | 16,300 |
| 11:27 AM | $22.29 | Up $0.00 | $22.29 | $22.28 | 2,800 |
| 11:26 AM | $22.28 | Down $ -0.02 | $22.30 | $22.27 | 7,400 |
| 11:25 AM | $22.30 | Up $0.01 | $22.30 | $22.28 | 8,000 |
| 11:24 AM | $22.29 | Up $0.02 | $22.29 | $22.27 | 12,700 |
| 11:23 AM | $22.27 | Up $0.00 | $22.27 | $22.26 | 9,300 |
| 11:22 AM | $22.27 | Down $ -0.02 | $22.28 | $22.26 | 3,300 |
| 11:21 AM | $22.28 | Up $0.02 | $22.28 | $22.27 | 700 |
| 11:20 AM | $22.27 | Up $0.00 | $22.27 | $22.24 | 3,600 |
| 11:19 AM | $22.26 | Up $0.01 | $22.27 | $22.25 | 7,500 |
| 11:18 AM | $22.25 | Up $0.03 | $22.25 | $22.23 | 3,100 |
| 11:17 AM | $22.22 | Down $ -0.01 | $22.24 | $22.22 | 5,500 |
| 11:16 AM | $22.23 | Down $ -0.02 | $22.24 | $22.23 | 5,300 |
| 11:15 AM | $22.25 | Up $0.02 | $22.26 | $22.25 | 4,900 |
| 11:14 AM | $22.24 | Up $0.02 | $22.25 | $22.22 | 5,900 |
| 11:13 AM | $22.21 | Down $ -0.02 | $22.22 | $22.18 | 10,200 |
| 11:12 AM | $22.23 | Up $0.02 | $22.23 | $22.22 | 1,700 |
| 11:11 AM | $22.21 | Down $ -0.02 | $22.23 | $22.21 | 1,400 |
| 11:10 AM | $22.23 | Up $0.04 | $22.24 | $22.19 | 15,600 |
| 11:09 AM | $22.20 | Down $ -0.05 | $22.25 | $22.20 | 13,400 |
| 11:08 AM | $22.25 | Down $ -0.01 | $22.26 | $22.25 | 5,000 |
| 11:07 AM | $22.26 | Up $0.02 | $22.26 | $22.25 | 400 |
| 11:06 AM | $22.23 | Down $ -0.03 | $22.27 | $22.23 | 2,600 |
| 11:05 AM | $22.26 | Up $0.00 | $22.28 | $22.25 | 3,700 |
| 11:04 AM | $22.26 | Up $0.03 | $22.28 | $22.24 | 5,500 |
| 11:03 AM | $22.24 | Up $0.02 | $22.24 | $22.22 | 4,000 |
| 11:02 AM | $22.21 | Up $0.00 | $22.22 | $22.19 | 4,900 |
| 11:01 AM | $22.21 | Up $0.02 | $22.21 | $22.20 | 5,600 |
| 11:00 AM | $22.19 | Up $0.00 | $22.20 | $22.18 | 11,800 |
| 10:59 AM | $22.19 | Up $0.00 | $22.19 | $22.19 | 3,700 |
| 10:58 AM | $22.19 | Down $ -0.01 | $22.19 | $22.17 | 18,200 |
| 10:57 AM | $22.21 | Up $0.01 | $22.21 | $22.18 | 6,000 |
| 10:56 AM | $22.19 | Down $ -0.01 | $22.21 | $22.17 | 6,600 |
| 10:55 AM | $22.20 | Down $ -0.04 | $22.24 | $22.20 | 9,100 |
| 10:54 AM | $22.24 | Up $0.00 | $22.25 | $22.24 | 4,700 |
| 10:53 AM | $22.24 | Down $ -0.02 | $22.27 | $22.24 | 10,300 |
| 10:52 AM | $22.26 | Up $0.00 | $22.27 | $22.26 | 7,600 |
| 10:51 AM | $22.26 | Up $0.03 | $22.27 | $22.23 | 10,700 |
| 10:50 AM | $22.24 | Up $0.02 | $22.24 | $22.23 | 3,600 |
| 10:49 AM | $22.22 | Up $0.00 | $22.22 | $22.21 | 2,900 |
| 10:48 AM | $22.22 | Up $0.02 | $22.23 | $22.21 | 3,700 |
| 10:47 AM | $22.20 | Down $ -0.03 | $22.22 | $22.20 | 9,000 |
| 10:46 AM | $22.23 | Down $ -0.01 | $22.25 | $22.22 | 5,100 |
| 10:45 AM | $22.24 | Up $0.00 | $22.26 | $22.24 | 68,500 |
| 10:44 AM | $22.24 | Up $0.02 | $22.24 | $22.22 | 5,400 |
| 10:43 AM | $22.22 | Up $0.02 | $22.22 | $22.20 | 9,800 |
| 10:42 AM | $22.20 | Up $0.00 | $22.21 | $22.20 | 1,400 |
| 10:41 AM | $22.20 | Up $0.03 | $22.20 | $22.18 | 6,100 |
| 10:40 AM | $22.17 | Up $0.02 | $22.18 | $22.15 | 10,000 |
| 10:39 AM | $22.15 | Up $0.02 | $22.16 | $22.13 | 15,000 |
| 10:38 AM | $22.13 | Up $0.02 | $22.13 | $22.12 | 2,600 |
| 10:37 AM | $22.11 | Up $0.01 | $22.12 | $22.10 | 1,300 |
| 10:36 AM | $22.10 | Up $0.01 | $22.11 | $22.09 | 9,200 |
| 10:35 AM | $22.09 | Down $ -0.02 | $22.13 | $22.08 | 4,200 |
| 10:34 AM | $22.11 | Down $ -0.02 | $22.15 | $22.11 | 5,800 |
| 10:33 AM | $22.13 | Up $0.01 | $22.13 | $22.12 | 12,400 |
| 10:32 AM | $22.12 | Up $0.05 | $22.12 | $22.07 | 600 |
| 10:31 AM | $22.07 | Up $0.02 | $22.08 | $22.06 | 7,500 |
| 10:30 AM | $22.05 | Down $ -0.05 | $22.11 | $22.05 | 12,900 |
| 10:29 AM | $22.10 | Up $0.00 | $22.10 | $22.08 | 2,600 |
| 10:28 AM | $22.10 | Up $0.04 | $22.10 | $22.07 | 23,700 |
| 10:27 AM | $22.06 | Up $0.02 | $22.06 | $22.03 | 6,200 |
| 10:26 AM | $22.04 | Down $ -0.02 | $22.05 | $22.02 | 11,600 |
| 10:25 AM | $22.06 | Up $0.04 | $22.06 | $22.03 | 4,900 |
| 10:24 AM | $22.02 | Down $ -0.03 | $22.05 | $22.02 | 2,000 |
| 10:23 AM | $22.05 | Down $ -0.01 | $22.08 | $22.05 | 8,000 |
| 10:22 AM | $22.06 | Down $ -0.03 | $22.09 | $22.06 | 16,600 |
| 10:21 AM | $22.09 | Up $0.03 | $22.09 | $22.07 | 12,000 |
| 10:20 AM | $22.06 | Up $0.02 | $22.06 | $22.03 | 22,000 |
| 10:19 AM | $22.04 | Up $0.02 | $22.04 | $22.03 | 6,500 |
| 10:18 AM | $22.02 | Up $0.04 | $22.02 | $21.98 | 12,800 |
| 10:17 AM | $21.98 | Down $ -0.04 | $22.01 | $21.97 | 5,300 |
| 10:16 AM | $22.02 | Up $0.01 | $22.02 | $22.00 | 7,700 |
| 10:15 AM | $22.01 | Down $ -0.01 | $22.02 | $21.99 | 10,800 |
| 10:14 AM | $22.02 | Up $0.00 | $22.02 | $21.98 | 10,800 |
| 10:13 AM | $22.02 | Up $0.02 | $22.04 | $22.01 | 8,100 |
| 10:12 AM | $22.00 | Up $0.05 | $22.00 | $21.96 | 7,700 |
| 10:11 AM | $21.95 | Up $0.04 | $21.96 | $21.92 | 9,000 |
| 10:10 AM | $21.91 | Up $0.02 | $21.91 | $21.87 | 12,000 |
| 10:09 AM | $21.90 | Down $ -0.02 | $21.92 | $21.89 | 2,000 |
| 10:08 AM | $21.91 | Up $0.06 | $21.91 | $21.86 | 21,600 |
| 10:07 AM | $21.85 | Up $0.00 | $21.85 | $21.84 | 7,700 |
| 10:06 AM | $21.85 | Down $ -0.01 | $21.87 | $21.85 | 4,400 |
| 10:05 AM | $21.86 | Down $ -0.01 | $21.88 | $21.85 | 14,500 |
| 10:04 AM | $21.87 | Down $ -0.01 | $21.89 | $21.87 | 11,800 |
| 10:03 AM | $21.88 | Down $ -0.01 | $21.89 | $21.86 | 5,500 |
| 10:02 AM | $21.89 | Up $0.02 | $21.89 | $21.87 | 19,100 |
| 10:01 AM | $21.87 | Up $0.08 | $21.87 | $21.78 | 25,700 |
| 10:00 AM | $21.79 | Down $ -0.06 | $21.87 | $21.77 | 23,300 |
| 09:59 AM | $21.85 | Down $ -0.02 | $21.87 | $21.85 | 12,500 |
| 09:58 AM | $21.87 | Up $0.04 | $21.89 | $21.85 | 6,600 |
| 09:57 AM | $21.83 | Down $ -0.01 | $21.85 | $21.82 | 18,500 |
| 09:56 AM | $21.84 | Down $ -0.06 | $21.90 | $21.84 | 19,700 |
| 09:55 AM | $21.90 | Down $ -0.03 | $21.94 | $21.87 | 16,400 |
| 09:54 AM | $21.93 | Down $ -0.04 | $21.97 | $21.93 | 9,900 |
| 09:53 AM | $21.97 | Down $ -0.01 | $22.00 | $21.97 | 7,400 |
| 09:52 AM | $21.98 | Down $ -0.05 | $22.02 | $21.98 | 4,000 |
| 09:51 AM | $22.03 | Down $ -0.01 | $22.06 | $22.03 | 16,600 |
| 09:50 AM | $22.04 | Up $0.03 | $22.05 | $22.02 | 11,900 |
| 09:49 AM | $22.01 | Down $ -0.03 | $22.07 | $22.01 | 18,500 |
| 09:48 AM | $22.04 | Up $0.05 | $22.04 | $21.97 | 4,000 |
| 09:47 AM | $21.99 | Up $0.00 | $22.00 | $21.99 | 4,600 |
| 09:46 AM | $21.99 | Up $0.03 | $22.00 | $21.97 | 3,100 |
| 09:45 AM | $21.96 | Down $ -0.01 | $21.98 | $21.96 | 4,900 |
| 09:44 AM | $21.97 | Up $0.01 | $21.97 | $21.95 | 3,900 |
| 09:43 AM | $21.96 | Down $ -0.03 | $22.03 | $21.96 | 28,100 |
| 09:42 AM | $21.99 | Up $0.05 | $21.99 | $21.95 | 23,000 |
| 09:41 AM | $21.94 | Down $ -0.01 | $21.97 | $21.94 | 11,100 |
| 09:40 AM | $21.95 | Up $0.05 | $21.95 | $21.90 | 11,200 |
| 09:39 AM | $21.90 | Up $0.01 | $21.90 | $21.87 | 1,900 |
| 09:38 AM | $21.89 | Up $0.00 | $21.90 | $21.89 | 1,600 |
| 09:37 AM | $21.89 | Up $0.01 | $21.89 | $21.85 | 4,700 |
| 09:36 AM | $21.88 | Up $0.03 | $21.90 | $21.87 | 6,100 |
| 09:35 AM | $21.85 | Down $ -0.01 | $21.92 | $21.84 | 27,700 |
| 09:34 AM | $21.86 | Up $0.00 | $21.88 | $21.81 | 19,200 |
| 09:33 AM | $21.86 | Down $ -0.05 | $21.91 | $21.86 | 12,900 |
| 09:32 AM | $21.91 | Up $0.00 | $21.93 | $21.90 | 11,000 |
| 09:31 AM | $21.91 | Down $ -0.07 | $21.96 | $21.91 | 19,600 |
| 09:30 AM | $21.98 | Up $0.17 | $21.98 | $21.90 | 57,800 |
| Previous close | $21.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-07-2025 | $22.35 | $22.32 | $22.48 | $22.29 | 1,848,900 |
| 21-07-2025 | $21.81 | $21.91 | $22.05 | $21.74 | 2,102,400 |
| 18-07-2025 | $21.01 | $21.07 | $21.19 | $20.99 | 1,568,400 |
| 17-07-2025 | $21.19 | $20.97 | $21.31 | $20.97 | 1,398,400 |
| 16-07-2025 | $21.28 | $21.22 | $21.41 | $21.17 | 1,648,600 |
| 15-07-2025 | $21.14 | $20.87 | $21.17 | $20.81 | 1,687,300 |
| 14-07-2025 | $21.34 | $21.32 | $21.47 | $21.27 | 1,549,300 |
| 11-07-2025 | $21.28 | $21.13 | $21.30 | $21.09 | 1,928,400 |
| 10-07-2025 | $20.96 | $20.96 | $20.98 | $20.78 | 1,448,500 |
| 09-07-2025 | $20.98 | $20.90 | $21.08 | $20.88 | 1,425,900 |
| 08-07-2025 | $20.80 | $20.78 | $20.95 | $20.66 | 4,016,000 |
| 07-07-2025 | $21.96 | $21.64 | $21.98 | $21.61 | 1,380,000 |
| 04-07-2025 | $21.54 | $21.65 | $21.67 | $21.54 | 247,900 |
| 03-07-2025 | $21.55 | $21.36 | $21.58 | $21.30 | 1,320,500 |
| 02-07-2025 | $21.14 | $20.99 | $21.31 | $20.98 | 3,331,100 |
| 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 |
Graphs are not available, please refer to the detailed table