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