Find a quote
KINROSS GOLD CORP.
35.76 Up 1.09 (3.05 %)
Delayed : 2026/06/13 13:00:00
- Previous close $34.67
- Opening $35.25
- Today High $35.85
- Today Low $34.50
- Price Bid $35.00
- Price Ask $35.00
- 52 Weeks High $51.96
- 52 Weeks Low $20.16
- Size Bid 2
- Size Ask 30
- Volume 4,558,145
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.76 | Up $0.03 | $35.76 | $35.76 | 2,035,300 |
| 03:59 PM | $35.73 | Up $0.00 | $35.76 | $35.70 | 89,000 |
| 03:58 PM | $35.73 | Up $0.07 | $35.73 | $35.66 | 67,800 |
| 03:57 PM | $35.66 | Up $0.02 | $35.66 | $35.61 | 28,300 |
| 03:56 PM | $35.64 | Down $ -0.05 | $35.68 | $35.63 | 21,300 |
| 03:55 PM | $35.68 | Up $0.12 | $35.69 | $35.56 | 34,000 |
| 03:54 PM | $35.56 | Down $0.00 | $35.58 | $35.55 | 13,000 |
| 03:53 PM | $35.57 | Down $ -0.03 | $35.60 | $35.55 | 14,500 |
| 03:52 PM | $35.59 | Up $0.01 | $35.60 | $35.58 | 8,600 |
| 03:51 PM | $35.59 | Down $ -0.01 | $35.59 | $35.57 | 6,500 |
| 03:50 PM | $35.60 | Up $0.06 | $35.60 | $35.54 | 22,400 |
| 03:49 PM | $35.54 | Down $ -0.01 | $35.55 | $35.52 | 13,200 |
| 03:48 PM | $35.54 | Up $0.00 | $35.59 | $35.53 | 27,100 |
| 03:47 PM | $35.54 | Up $0.03 | $35.55 | $35.51 | 18,200 |
| 03:46 PM | $35.51 | Up $0.00 | $35.51 | $35.49 | 5,300 |
| 03:45 PM | $35.51 | Down $ -0.02 | $35.54 | $35.51 | 3,200 |
| 03:44 PM | $35.53 | Down $ -0.02 | $35.55 | $35.53 | 3,300 |
| 03:43 PM | $35.55 | Down $ -0.05 | $35.59 | $35.54 | 4,200 |
| 03:42 PM | $35.59 | Up $0.00 | $35.60 | $35.56 | 9,600 |
| 03:41 PM | $35.59 | Up $0.02 | $35.59 | $35.56 | 6,600 |
| 03:40 PM | $35.57 | Up $0.05 | $35.57 | $35.51 | 2,000 |
| 03:39 PM | $35.52 | Up $0.01 | $35.53 | $35.50 | 3,800 |
| 03:38 PM | $35.52 | Down $ -0.01 | $35.53 | $35.50 | 2,400 |
| 03:37 PM | $35.52 | Up $0.00 | $35.53 | $35.51 | 2,100 |
| 03:36 PM | $35.52 | Up $0.03 | $35.55 | $35.49 | 10,300 |
| 03:35 PM | $35.49 | Down $ -0.04 | $35.53 | $35.47 | 8,700 |
| 03:34 PM | $35.53 | Down $ -0.03 | $35.57 | $35.53 | 6,200 |
| 03:33 PM | $35.56 | Down $ -0.01 | $35.58 | $35.55 | 3,800 |
| 03:32 PM | $35.57 | Down $ -0.03 | $35.60 | $35.57 | 1,500 |
| 03:31 PM | $35.60 | Down $0.00 | $35.61 | $35.59 | 4,300 |
| 03:30 PM | $35.61 | Up $0.03 | $35.62 | $35.58 | 4,200 |
| 03:29 PM | $35.57 | Down $ -0.03 | $35.61 | $35.57 | 3,200 |
| 03:28 PM | $35.60 | Up $0.01 | $35.61 | $35.58 | 2,700 |
| 03:27 PM | $35.59 | Up $0.01 | $35.61 | $35.58 | 2,700 |
| 03:26 PM | $35.59 | Down $ -0.01 | $35.60 | $35.59 | 1,900 |
| 03:25 PM | $35.59 | Up $0.00 | $35.59 | $35.57 | 2,100 |
| 03:24 PM | $35.59 | Down $ -0.01 | $35.60 | $35.59 | 1,700 |
| 03:23 PM | $35.61 | Up $0.00 | $35.62 | $35.60 | 1,400 |
| 03:22 PM | $35.60 | Down $ -0.02 | $35.63 | $35.60 | 5,300 |
| 03:21 PM | $35.62 | Down $ -0.02 | $35.64 | $35.61 | 5,700 |
| 03:20 PM | $35.64 | Down $ -0.03 | $35.68 | $35.64 | 7,500 |
| 03:19 PM | $35.67 | Up $0.03 | $35.68 | $35.64 | 7,100 |
| 03:18 PM | $35.64 | Up $0.02 | $35.66 | $35.64 | 3,400 |
| 03:17 PM | $35.62 | Down $ -0.02 | $35.64 | $35.62 | 2,600 |
| 03:16 PM | $35.64 | Up $0.00 | $35.64 | $35.63 | 2,500 |
| 03:15 PM | $35.64 | Down $ -0.02 | $35.66 | $35.63 | 6,300 |
| 03:14 PM | $35.66 | Down $ -0.03 | $35.69 | $35.66 | 3,500 |
| 03:13 PM | $35.69 | Up $0.01 | $35.69 | $35.67 | 3,600 |
| 03:12 PM | $35.68 | Up $0.02 | $35.69 | $35.67 | 7,900 |
| 03:11 PM | $35.66 | Up $0.01 | $35.66 | $35.66 | 700 |
| 03:10 PM | $35.65 | Down $ -0.02 | $35.67 | $35.64 | 2,400 |
| 03:09 PM | $35.67 | Up $0.01 | $35.69 | $35.66 | 11,100 |
| 03:08 PM | $35.66 | Down $ -0.01 | $35.67 | $35.66 | 2,400 |
| 03:07 PM | $35.67 | Up $0.01 | $35.68 | $35.65 | 3,600 |
| 03:06 PM | $35.66 | Down $ -0.02 | $35.68 | $35.66 | 2,500 |
| 03:05 PM | $35.68 | Up $0.02 | $35.68 | $35.64 | 2,700 |
| 03:04 PM | $35.66 | Up $0.02 | $35.66 | $35.62 | 1,900 |
| 03:03 PM | $35.64 | Down $ -0.02 | $35.65 | $35.64 | 2,000 |
| 03:02 PM | $35.66 | Up $0.06 | $35.66 | $35.63 | 3,900 |
| 03:01 PM | $35.60 | Up $0.00 | $35.64 | $35.60 | 3,100 |
| 03:00 PM | $35.60 | Up $0.01 | $35.61 | $35.59 | 4,600 |
| 02:59 PM | $35.59 | Down $ -0.04 | $35.63 | $35.58 | 2,600 |
| 02:58 PM | $35.63 | Down $ -0.03 | $35.67 | $35.63 | 2,700 |
| 02:57 PM | $35.66 | Down $ -0.03 | $35.70 | $35.66 | 6,900 |
| 02:56 PM | $35.69 | Down $ -0.01 | $35.70 | $35.69 | 400 |
| 02:55 PM | $35.70 | Up $0.01 | $35.70 | $35.68 | 2,900 |
| 02:54 PM | $35.69 | Up $0.00 | $35.69 | $35.68 | 1,200 |
| 02:53 PM | $35.69 | Down $ -0.01 | $35.71 | $35.69 | 3,100 |
| 02:52 PM | $35.70 | Down $ -0.04 | $35.75 | $35.68 | 44,200 |
| 02:51 PM | $35.75 | Down $ -0.01 | $35.75 | $35.73 | 2,200 |
| 02:50 PM | $35.75 | Up $0.01 | $35.75 | $35.73 | 2,600 |
| 02:49 PM | $35.74 | Up $0.02 | $35.74 | $35.73 | 700 |
| 02:48 PM | $35.72 | Down $ -0.03 | $35.74 | $35.72 | 2,800 |
| 02:47 PM | $35.75 | Down $ -0.02 | $35.77 | $35.75 | 2,000 |
| 02:46 PM | $35.78 | Down $ -0.02 | $35.80 | $35.76 | 2,800 |
| 02:45 PM | $35.80 | Up $0.00 | $35.80 | $35.78 | 1,800 |
| 02:44 PM | $35.80 | Up $0.01 | $35.80 | $35.80 | 800 |
| 02:43 PM | $35.79 | Up $0.02 | $35.81 | $35.78 | 3,400 |
| 02:42 PM | $35.77 | Down $ -0.01 | $35.80 | $35.77 | 1,600 |
| 02:41 PM | $35.78 | Up $0.01 | $35.79 | $35.78 | 1,500 |
| 02:40 PM | $35.77 | Down $ -0.01 | $35.79 | $35.76 | 3,300 |
| 02:39 PM | $35.78 | Down $ -0.02 | $35.80 | $35.78 | 2,000 |
| 02:38 PM | $35.80 | Up $0.03 | $35.80 | $35.77 | 4,400 |
| 02:37 PM | $35.77 | Up $0.04 | $35.77 | $35.73 | 2,000 |
| 02:36 PM | $35.73 | Up $0.05 | $35.74 | $35.66 | 55,200 |
| 02:35 PM | $35.68 | Down $ -0.02 | $35.70 | $35.65 | 38,100 |
| 02:34 PM | $35.69 | Up $0.02 | $35.69 | $35.67 | 15,600 |
| 02:33 PM | $35.67 | Down $ -0.02 | $35.70 | $35.67 | 11,100 |
| 02:32 PM | $35.69 | Up $0.00 | $35.70 | $35.68 | 4,700 |
| 02:31 PM | $35.69 | Down $ -0.01 | $35.70 | $35.68 | 6,300 |
| 02:30 PM | $35.70 | Down $ -0.05 | $35.75 | $35.70 | 28,500 |
| 02:29 PM | $35.75 | Down $ -0.02 | $35.79 | $35.75 | 7,100 |
| 02:28 PM | $35.77 | Down $ -0.02 | $35.78 | $35.75 | 1,900 |
| 02:27 PM | $35.78 | Down $ -0.02 | $35.81 | $35.78 | 2,100 |
| 02:26 PM | $35.80 | Up $0.00 | $35.82 | $35.78 | 8,300 |
| 02:25 PM | $35.80 | Down $ -0.02 | $35.81 | $35.80 | 1,500 |
| 02:24 PM | $35.82 | Up $0.04 | $35.82 | $35.79 | 2,300 |
| 02:23 PM | $35.78 | Down $ -0.01 | $35.80 | $35.77 | 2,400 |
| 02:22 PM | $35.79 | Up $0.02 | $35.79 | $35.75 | 4,300 |
| 02:21 PM | $35.77 | Up $0.05 | $35.77 | $35.73 | 5,900 |
| 02:20 PM | $35.73 | Up $0.02 | $35.73 | $35.72 | 1,100 |
| 02:19 PM | $35.71 | Up $0.01 | $35.72 | $35.70 | 2,600 |
| 02:18 PM | $35.70 | Up $0.02 | $35.72 | $35.69 | 3,900 |
| 02:17 PM | $35.68 | Down $ -0.03 | $35.72 | $35.68 | 1,200 |
| 02:16 PM | $35.71 | Down $ -0.01 | $35.72 | $35.70 | 5,000 |
| 02:15 PM | $35.72 | Up $0.04 | $35.72 | $35.69 | 3,100 |
| 02:14 PM | $35.68 | Down $ -0.03 | $35.70 | $35.68 | 6,700 |
| 02:13 PM | $35.71 | Up $0.00 | $35.72 | $35.70 | 5,400 |
| 02:12 PM | $35.71 | Up $0.00 | $35.73 | $35.70 | 3,100 |
| 02:11 PM | $35.71 | Up $0.01 | $35.72 | $35.70 | 2,700 |
| 02:10 PM | $35.70 | Up $0.00 | $35.70 | $35.68 | 17,400 |
| 02:09 PM | $35.70 | Up $0.00 | $35.71 | $35.70 | 1,600 |
| 02:08 PM | $35.70 | Up $0.00 | $35.72 | $35.70 | 4,200 |
| 02:07 PM | $35.70 | Up $0.02 | $35.70 | $35.68 | 1,000 |
| 02:06 PM | $35.68 | Down $ -0.02 | $35.71 | $35.68 | 3,900 |
| 02:05 PM | $35.70 | Down $ -0.01 | $35.72 | $35.65 | 15,900 |
| 02:04 PM | $35.71 | Down $ -0.03 | $35.75 | $35.70 | 3,300 |
| 02:03 PM | $35.74 | Up $0.03 | $35.74 | $35.73 | 2,200 |
| 02:02 PM | $35.71 | Down $ -0.02 | $35.74 | $35.71 | 3,800 |
| 02:01 PM | $35.73 | Down $ -0.02 | $35.75 | $35.73 | 2,300 |
| 02:00 PM | $35.75 | Up $0.02 | $35.75 | $35.72 | 5,000 |
| 01:59 PM | $35.73 | Up $0.04 | $35.75 | $35.69 | 15,600 |
| 01:58 PM | $35.69 | Up $0.02 | $35.70 | $35.68 | 2,100 |
| 01:56 PM | $35.67 | Down $ -0.01 | $35.69 | $35.67 | 2,800 |
| 01:56 PM | $35.67 | Up $0.00 | $35.69 | $35.67 | 0 |
| 01:55 PM | $35.68 | Down $ -0.02 | $35.71 | $35.68 | 1,500 |
| 01:54 PM | $35.71 | Down $ -0.02 | $35.73 | $35.71 | 1,900 |
| 01:53 PM | $35.72 | Down $ -0.02 | $35.73 | $35.72 | 1,600 |
| 01:52 PM | $35.74 | Down $ -0.01 | $35.75 | $35.73 | 2,300 |
| 01:51 PM | $35.75 | Up $0.03 | $35.76 | $35.74 | 1,800 |
| 01:50 PM | $35.72 | Down $ -0.01 | $35.74 | $35.71 | 2,000 |
| 01:49 PM | $35.73 | Down $ -0.03 | $35.75 | $35.73 | 1,200 |
| 01:48 PM | $35.76 | Down $ -0.02 | $35.80 | $35.76 | 8,200 |
| 01:47 PM | $35.79 | Up $0.03 | $35.79 | $35.77 | 7,400 |
| 01:46 PM | $35.75 | Down $ -0.01 | $35.76 | $35.75 | 600 |
| 01:45 PM | $35.76 | Down $ -0.04 | $35.80 | $35.76 | 3,200 |
| 01:44 PM | $35.80 | Up $0.03 | $35.81 | $35.77 | 13,800 |
| 01:43 PM | $35.77 | Down $ -0.02 | $35.80 | $35.76 | 7,100 |
| 01:42 PM | $35.78 | Up $0.05 | $35.79 | $35.75 | 4,500 |
| 01:41 PM | $35.73 | Up $0.00 | $35.74 | $35.73 | 1,500 |
| 01:40 PM | $35.73 | Up $0.01 | $35.75 | $35.72 | 8,300 |
| 01:39 PM | $35.72 | Up $0.01 | $35.72 | $35.72 | 500 |
| 01:38 PM | $35.71 | Down $ -0.02 | $35.73 | $35.70 | 10,600 |
| 01:37 PM | $35.73 | Up $0.03 | $35.73 | $35.71 | 800 |
| 01:36 PM | $35.70 | Down $ -0.01 | $35.74 | $35.69 | 5,300 |
| 01:35 PM | $35.71 | Up $0.00 | $35.73 | $35.71 | 3,600 |
| 01:34 PM | $35.71 | Down $ -0.02 | $35.73 | $35.71 | 1,600 |
| 01:33 PM | $35.73 | Up $0.01 | $35.73 | $35.71 | 4,800 |
| 01:32 PM | $35.72 | Up $0.06 | $35.72 | $35.68 | 5,100 |
| 01:31 PM | $35.66 | Down $ -0.02 | $35.69 | $35.66 | 800 |
| 01:30 PM | $35.68 | Down $ -0.03 | $35.71 | $35.68 | 6,200 |
| 01:29 PM | $35.71 | Up $0.00 | $35.73 | $35.69 | 10,800 |
| 01:28 PM | $35.71 | Up $0.03 | $35.71 | $35.67 | 3,100 |
| 01:27 PM | $35.68 | Up $0.01 | $35.68 | $35.66 | 1,200 |
| 01:26 PM | $35.67 | Down $ -0.01 | $35.67 | $35.66 | 600 |
| 01:25 PM | $35.68 | Down $ -0.04 | $35.71 | $35.68 | 3,500 |
| 01:24 PM | $35.72 | Up $0.02 | $35.72 | $35.72 | 900 |
| 01:23 PM | $35.70 | Down $ -0.01 | $35.70 | $35.68 | 1,600 |
| 01:22 PM | $35.71 | Down $ -0.05 | $35.77 | $35.71 | 8,200 |
| 01:21 PM | $35.76 | Down $ -0.02 | $35.77 | $35.76 | 2,400 |
| 01:20 PM | $35.78 | Up $0.04 | $35.78 | $35.73 | 4,700 |
| 01:19 PM | $35.74 | Up $0.05 | $35.76 | $35.69 | 3,700 |
| 01:18 PM | $35.69 | Up $0.01 | $35.69 | $35.68 | 1,100 |
| 01:17 PM | $35.68 | Up $0.00 | $35.68 | $35.65 | 600 |
| 01:16 PM | $35.68 | Down $ -0.02 | $35.69 | $35.64 | 4,000 |
| 01:15 PM | $35.71 | Down $ -0.04 | $35.74 | $35.70 | 5,500 |
| 01:14 PM | $35.74 | Up $0.04 | $35.74 | $35.69 | 2,400 |
| 01:13 PM | $35.70 | Down $ -0.02 | $35.72 | $35.70 | 1,400 |
| 01:12 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 1,300 |
| 01:11 PM | $35.72 | Up $0.00 | $35.74 | $35.71 | 1,900 |
| 01:10 PM | $35.72 | Down $ -0.05 | $35.78 | $35.72 | 4,800 |
| 01:09 PM | $35.77 | Down $ -0.02 | $35.82 | $35.77 | 1,700 |
| 01:08 PM | $35.79 | Down $ -0.04 | $35.85 | $35.77 | 6,200 |
| 01:07 PM | $35.83 | Up $0.09 | $35.83 | $35.73 | 7,300 |
| 01:06 PM | $35.74 | Up $0.04 | $35.82 | $35.70 | 22,500 |
| 01:05 PM | $35.70 | Up $0.02 | $35.71 | $35.68 | 2,600 |
| 01:04 PM | $35.68 | Up $0.05 | $35.69 | $35.66 | 1,600 |
| 01:03 PM | $35.63 | Down $ -0.01 | $35.67 | $35.63 | 2,600 |
| 01:02 PM | $35.64 | Down $ -0.04 | $35.68 | $35.64 | 900 |
| 01:01 PM | $35.68 | Up $0.04 | $35.69 | $35.65 | 2,900 |
| 01:00 PM | $35.64 | Up $0.00 | $35.68 | $35.64 | 1,300 |
| 12:59 PM | $35.64 | Up $0.00 | $35.66 | $35.63 | 3,100 |
| 12:58 PM | $35.64 | Up $0.02 | $35.66 | $35.58 | 6,600 |
| 12:57 PM | $35.62 | Up $0.00 | $35.62 | $35.61 | 500 |
| 12:56 PM | $35.62 | Up $0.02 | $35.62 | $35.57 | 2,300 |
| 12:55 PM | $35.60 | Down $ -0.01 | $35.61 | $35.59 | 1,600 |
| 12:54 PM | $35.61 | Down $ -0.03 | $35.64 | $35.59 | 1,500 |
| 12:53 PM | $35.64 | Up $0.07 | $35.64 | $35.58 | 2,600 |
| 12:52 PM | $35.57 | Down $ -0.02 | $35.61 | $35.57 | 2,600 |
| 12:51 PM | $35.59 | Up $0.00 | $35.61 | $35.58 | 5,300 |
| 12:50 PM | $35.59 | Down $ -0.01 | $35.61 | $35.59 | 5,200 |
| 12:49 PM | $35.60 | Up $0.02 | $35.60 | $35.59 | 300 |
| 12:48 PM | $35.58 | Down $ -0.02 | $35.62 | $35.55 | 2,100 |
| 12:47 PM | $35.60 | Up $0.06 | $35.61 | $35.53 | 6,200 |
| 12:46 PM | $35.54 | Down $ -0.02 | $35.56 | $35.53 | 2,900 |
| 12:45 PM | $35.56 | Up $0.02 | $35.56 | $35.54 | 1,100 |
| 12:44 PM | $35.54 | Down $ -0.04 | $35.61 | $35.54 | 1,100 |
| 12:43 PM | $35.58 | Up $0.00 | $35.60 | $35.56 | 2,000 |
| 12:42 PM | $35.58 | Down $ -0.05 | $35.61 | $35.58 | 1,700 |
| 12:41 PM | $35.63 | Up $0.01 | $35.64 | $35.62 | 2,200 |
| 12:40 PM | $35.62 | Up $0.02 | $35.65 | $35.59 | 2,800 |
| 12:39 PM | $35.59 | Up $0.04 | $35.59 | $35.54 | 1,100 |
| 12:38 PM | $35.55 | Down $ -0.01 | $35.57 | $35.55 | 2,000 |
| 12:37 PM | $35.56 | Up $0.04 | $35.56 | $35.51 | 1,100 |
| 12:36 PM | $35.52 | Up $0.00 | $35.54 | $35.51 | 4,000 |
| 12:35 PM | $35.52 | Down $ -0.03 | $35.57 | $35.51 | 5,700 |
| 12:34 PM | $35.55 | Up $0.02 | $35.56 | $35.54 | 3,600 |
| 12:33 PM | $35.53 | Up $0.01 | $35.53 | $35.51 | 6,500 |
| 12:32 PM | $35.52 | Down $ -0.04 | $35.55 | $35.52 | 2,700 |
| 12:31 PM | $35.56 | Up $0.00 | $35.56 | $35.52 | 1,600 |
| 12:30 PM | $35.56 | Up $0.02 | $35.56 | $35.53 | 3,700 |
| 12:29 PM | $35.54 | Down $ -0.02 | $35.57 | $35.54 | 1,600 |
| 12:28 PM | $35.56 | Down $ -0.02 | $35.59 | $35.56 | 1,400 |
| 12:27 PM | $35.58 | Up $0.00 | $35.62 | $35.58 | 2,600 |
| 12:26 PM | $35.58 | Down $ -0.05 | $35.64 | $35.58 | 2,200 |
| 12:25 PM | $35.63 | Up $0.05 | $35.63 | $35.54 | 4,900 |
| 12:24 PM | $35.58 | Down $ -0.02 | $35.60 | $35.56 | 1,300 |
| 12:23 PM | $35.60 | Down $ -0.06 | $35.66 | $35.60 | 4,300 |
| 12:22 PM | $35.66 | Up $0.05 | $35.66 | $35.59 | 3,000 |
| 12:21 PM | $35.61 | Down $ -0.01 | $35.62 | $35.58 | 2,100 |
| 12:20 PM | $35.62 | Up $0.04 | $35.69 | $35.59 | 5,100 |
| 12:19 PM | $35.58 | Down $ -0.05 | $35.63 | $35.57 | 3,100 |
| 12:18 PM | $35.63 | Down $ -0.03 | $35.68 | $35.62 | 5,700 |
| 12:17 PM | $35.66 | Down $ -0.05 | $35.70 | $35.63 | 5,000 |
| 12:16 PM | $35.71 | Down $ -0.07 | $35.79 | $35.70 | 10,100 |
| 12:15 PM | $35.78 | Up $0.21 | $35.79 | $35.62 | 14,000 |
| 12:14 PM | $35.57 | Down $ -0.06 | $35.64 | $35.57 | 7,400 |
| 12:13 PM | $35.63 | Up $0.23 | $35.68 | $35.41 | 62,700 |
| 12:12 PM | $35.40 | Down $ -0.03 | $35.42 | $35.40 | 1,400 |
| 12:11 PM | $35.43 | Up $0.12 | $35.43 | $35.33 | 1,700 |
| 12:10 PM | $35.31 | Down $ -0.02 | $35.32 | $35.31 | 3,700 |
| 12:09 PM | $35.33 | Down $ -0.02 | $35.37 | $35.33 | 1,700 |
| 12:08 PM | $35.35 | Up $0.02 | $35.37 | $35.32 | 2,500 |
| 12:07 PM | $35.33 | Up $0.03 | $35.34 | $35.30 | 5,000 |
| 12:06 PM | $35.30 | Up $0.06 | $35.30 | $35.25 | 3,000 |
| 12:05 PM | $35.24 | Down $ -0.01 | $35.26 | $35.23 | 16,500 |
| 12:04 PM | $35.25 | Up $0.03 | $35.28 | $35.22 | 4,000 |
| 12:03 PM | $35.22 | Up $0.07 | $35.22 | $35.15 | 1,700 |
| 12:02 PM | $35.15 | Down $ -0.09 | $35.24 | $35.15 | 3,700 |
| 12:01 PM | $35.24 | Down $ -0.05 | $35.29 | $35.23 | 6,500 |
| 12:00 PM | $35.29 | Up $0.06 | $35.30 | $35.20 | 11,300 |
| 11:59 AM | $35.23 | Down $ -0.02 | $35.24 | $35.21 | 5,600 |
| 11:58 AM | $35.25 | Down $ -0.05 | $35.27 | $35.24 | 7,200 |
| 11:57 AM | $35.30 | Up $0.01 | $35.30 | $35.26 | 1,200 |
| 11:56 AM | $35.29 | Down $ -0.02 | $35.33 | $35.27 | 3,800 |
| 11:55 AM | $35.31 | Up $0.02 | $35.33 | $35.29 | 4,100 |
| 11:54 AM | $35.29 | Up $0.01 | $35.31 | $35.29 | 2,000 |
| 11:53 AM | $35.28 | Down $ -0.04 | $35.31 | $35.28 | 800 |
| 11:52 AM | $35.32 | Up $0.06 | $35.32 | $35.26 | 1,800 |
| 11:51 AM | $35.26 | Down $ -0.04 | $35.29 | $35.25 | 1,000 |
| 11:50 AM | $35.30 | Up $0.05 | $35.30 | $35.23 | 1,600 |
| 11:49 AM | $35.25 | Down $ -0.03 | $35.30 | $35.23 | 3,400 |
| 11:48 AM | $35.28 | Down $ -0.06 | $35.32 | $35.28 | 1,700 |
| 11:47 AM | $35.34 | Up $0.00 | $35.37 | $35.33 | 2,500 |
| 11:46 AM | $35.34 | Up $0.07 | $35.34 | $35.28 | 2,900 |
| 11:45 AM | $35.27 | Up $0.02 | $35.27 | $35.26 | 700 |
| 11:44 AM | $35.25 | Down $ -0.02 | $35.28 | $35.25 | 3,000 |
| 11:43 AM | $35.27 | Up $0.02 | $35.30 | $35.25 | 2,600 |
| 11:42 AM | $35.25 | Down $ -0.06 | $35.32 | $35.25 | 1,400 |
| 11:41 AM | $35.31 | Down $ -0.04 | $35.33 | $35.31 | 700 |
| 11:40 AM | $35.35 | Down $ -0.04 | $35.38 | $35.34 | 2,100 |
| 11:39 AM | $35.39 | Up $0.04 | $35.39 | $35.33 | 3,100 |
| 11:38 AM | $35.35 | Down $ -0.02 | $35.39 | $35.35 | 1,600 |
| 11:37 AM | $35.37 | Down $ -0.03 | $35.44 | $35.37 | 2,800 |
| 11:36 AM | $35.40 | Down $ -0.03 | $35.45 | $35.40 | 5,500 |
| 11:35 AM | $35.43 | Up $0.07 | $35.47 | $35.36 | 19,000 |
| 11:34 AM | $35.36 | Down $ -0.03 | $35.39 | $35.34 | 1,700 |
| 11:33 AM | $35.39 | Down $ -0.02 | $35.40 | $35.37 | 1,300 |
| 11:32 AM | $35.41 | Down $ -0.01 | $35.45 | $35.41 | 2,900 |
| 11:31 AM | $35.42 | Up $0.00 | $35.42 | $35.41 | 1,800 |
| 11:30 AM | $35.42 | Down $ -0.02 | $35.47 | $35.42 | 2,800 |
| 11:29 AM | $35.45 | Up $0.01 | $35.46 | $35.43 | 3,500 |
| 11:28 AM | $35.44 | Down $ -0.05 | $35.51 | $35.44 | 2,000 |
| 11:27 AM | $35.49 | Down $ -0.07 | $35.55 | $35.49 | 2,000 |
| 11:26 AM | $35.56 | Up $0.02 | $35.56 | $35.52 | 5,100 |
| 11:25 AM | $35.55 | Up $0.01 | $35.58 | $35.54 | 21,600 |
| 11:24 AM | $35.54 | Up $0.08 | $35.56 | $35.49 | 3,900 |
| 11:23 AM | $35.46 | Up $0.02 | $35.46 | $35.43 | 8,400 |
| 11:22 AM | $35.44 | Up $0.03 | $35.44 | $35.41 | 2,900 |
| 11:21 AM | $35.41 | Up $0.09 | $35.42 | $35.30 | 8,500 |
| 11:20 AM | $35.32 | Down $ -0.08 | $35.40 | $35.32 | 5,700 |
| 11:19 AM | $35.40 | Down $ -0.02 | $35.45 | $35.39 | 9,100 |
| 11:18 AM | $35.42 | Up $0.02 | $35.42 | $35.40 | 5,600 |
| 11:17 AM | $35.40 | Up $0.01 | $35.40 | $35.36 | 7,600 |
| 11:16 AM | $35.39 | Down $ -0.04 | $35.44 | $35.39 | 6,600 |
| 11:15 AM | $35.43 | Down $ -0.02 | $35.45 | $35.43 | 12,600 |
| 11:14 AM | $35.45 | Up $0.04 | $35.45 | $35.42 | 8,700 |
| 11:13 AM | $35.41 | Up $0.10 | $35.41 | $35.32 | 27,500 |
| 11:12 AM | $35.31 | Down $ -0.05 | $35.35 | $35.31 | 1,400 |
| 11:11 AM | $35.36 | Down $ -0.08 | $35.46 | $35.36 | 6,100 |
| 11:10 AM | $35.44 | Up $0.08 | $35.44 | $35.37 | 9,700 |
| 11:09 AM | $35.36 | Down $ -0.02 | $35.41 | $35.36 | 6,700 |
| 11:08 AM | $35.38 | Down $ -0.01 | $35.42 | $35.35 | 15,500 |
| 11:07 AM | $35.39 | Up $0.06 | $35.42 | $35.33 | 28,700 |
| 11:06 AM | $35.33 | Up $0.00 | $35.33 | $35.27 | 8,300 |
| 11:05 AM | $35.33 | Up $0.08 | $35.33 | $35.26 | 8,400 |
| 11:04 AM | $35.25 | Up $0.10 | $35.25 | $35.17 | 6,900 |
| 11:03 AM | $35.15 | Down $ -0.04 | $35.21 | $35.15 | 7,900 |
| 11:02 AM | $35.19 | Down $ -0.06 | $35.25 | $35.19 | 15,200 |
| 11:01 AM | $35.25 | Up $0.05 | $35.26 | $35.19 | 15,300 |
| 11:00 AM | $35.20 | Down $ -0.02 | $35.23 | $35.14 | 15,400 |
| 10:59 AM | $35.22 | Down $ -0.09 | $35.29 | $35.22 | 2,500 |
| 10:58 AM | $35.31 | Down $ -0.02 | $35.35 | $35.30 | 6,900 |
| 10:57 AM | $35.33 | Up $0.08 | $35.33 | $35.23 | 3,300 |
| 10:56 AM | $35.25 | Down $ -0.01 | $35.33 | $35.24 | 7,300 |
| 10:55 AM | $35.26 | Up $0.01 | $35.32 | $35.23 | 5,800 |
| 10:54 AM | $35.25 | Up $0.17 | $35.25 | $35.06 | 9,100 |
| 10:53 AM | $35.08 | Up $0.02 | $35.08 | $34.98 | 6,500 |
| 10:52 AM | $35.06 | Up $0.26 | $35.06 | $34.81 | 35,200 |
| 10:51 AM | $34.80 | Down $ -0.04 | $34.81 | $34.78 | 400 |
| 10:50 AM | $34.84 | Up $0.04 | $34.84 | $34.78 | 2,800 |
| 10:49 AM | $34.80 | Up $0.04 | $34.82 | $34.76 | 1,000 |
| 10:48 AM | $34.76 | Up $0.01 | $34.81 | $34.76 | 1,300 |
| 10:47 AM | $34.75 | Down $ -0.01 | $34.80 | $34.73 | 1,700 |
| 10:46 AM | $34.76 | Down $ -0.11 | $34.85 | $34.76 | 2,400 |
| 10:45 AM | $34.87 | Up $0.07 | $34.87 | $34.82 | 1,500 |
| 10:44 AM | $34.80 | Up $0.02 | $34.83 | $34.80 | 4,300 |
| 10:43 AM | $34.78 | Down $ -0.13 | $34.89 | $34.78 | 4,700 |
| 10:42 AM | $34.91 | Up $0.03 | $34.92 | $34.89 | 2,800 |
| 10:41 AM | $34.88 | Down $ -0.11 | $34.97 | $34.88 | 700 |
| 10:40 AM | $34.99 | Down $ -0.07 | $35.03 | $34.99 | 1,100 |
| 10:39 AM | $35.06 | Up $0.04 | $35.06 | $35.00 | 3,000 |
| 10:38 AM | $35.02 | Up $0.02 | $35.02 | $35.00 | 700 |
| 10:37 AM | $35.00 | Down $ -0.01 | $35.03 | $34.98 | 3,500 |
| 10:36 AM | $35.01 | Up $0.01 | $35.08 | $34.95 | 22,000 |
| 10:35 AM | $35.00 | Up $0.01 | $35.01 | $34.97 | 3,200 |
| 10:34 AM | $34.99 | Up $0.02 | $34.99 | $34.94 | 1,500 |
| 10:33 AM | $34.97 | Up $0.05 | $34.98 | $34.95 | 3,200 |
| 10:32 AM | $34.93 | Down $ -0.08 | $34.99 | $34.91 | 8,600 |
| 10:31 AM | $35.00 | Up $0.02 | $35.00 | $34.96 | 28,000 |
| 10:30 AM | $34.98 | Up $0.02 | $35.02 | $34.97 | 3,300 |
| 10:29 AM | $34.96 | Down $ -0.06 | $35.02 | $34.96 | 5,300 |
| 10:28 AM | $35.02 | Down $ -0.05 | $35.06 | $34.99 | 900 |
| 10:27 AM | $35.07 | Up $0.07 | $35.07 | $35.03 | 1,800 |
| 10:26 AM | $35.00 | Down $ -0.10 | $35.07 | $35.00 | 7,800 |
| 10:25 AM | $35.10 | Up $0.04 | $35.12 | $35.08 | 4,900 |
| 10:24 AM | $35.06 | Up $0.04 | $35.06 | $35.02 | 14,100 |
| 10:23 AM | $35.02 | Down $ -0.03 | $35.07 | $34.96 | 4,200 |
| 10:22 AM | $35.05 | Down $ -0.06 | $35.11 | $35.05 | 1,700 |
| 10:21 AM | $35.11 | Down $ -0.05 | $35.20 | $35.09 | 29,000 |
| 10:20 AM | $35.16 | Up $0.00 | $35.18 | $35.12 | 7,800 |
| 10:19 AM | $35.16 | Up $0.01 | $35.17 | $35.15 | 1,900 |
| 10:18 AM | $35.15 | Down $ -0.06 | $35.21 | $35.12 | 4,600 |
| 10:17 AM | $35.21 | Up $0.07 | $35.24 | $35.15 | 18,000 |
| 10:16 AM | $35.14 | Down $ -0.06 | $35.21 | $35.14 | 8,300 |
| 10:15 AM | $35.20 | Up $0.01 | $35.21 | $35.18 | 28,100 |
| 10:14 AM | $35.19 | Down $ -0.04 | $35.26 | $35.18 | 7,400 |
| 10:13 AM | $35.23 | Down $ -0.01 | $35.26 | $35.22 | 900 |
| 10:12 AM | $35.24 | Down $ -0.04 | $35.28 | $35.24 | 4,100 |
| 10:11 AM | $35.28 | Down $ -0.02 | $35.33 | $35.27 | 3,100 |
| 10:10 AM | $35.30 | Down $ -0.07 | $35.36 | $35.29 | 20,100 |
| 10:09 AM | $35.37 | Up $0.05 | $35.37 | $35.28 | 10,900 |
| 10:08 AM | $35.32 | Up $0.11 | $35.32 | $35.24 | 4,300 |
| 10:07 AM | $35.21 | Up $0.08 | $35.23 | $35.14 | 6,900 |
| 10:06 AM | $35.13 | Up $0.05 | $35.18 | $35.08 | 2,700 |
| 10:05 AM | $35.08 | Down $ -0.09 | $35.17 | $35.08 | 5,600 |
| 10:04 AM | $35.17 | Down $ -0.04 | $35.21 | $35.17 | 7,300 |
| 10:03 AM | $35.21 | Down $ -0.04 | $35.24 | $35.18 | 9,600 |
| 10:02 AM | $35.25 | Up $0.00 | $35.26 | $35.22 | 2,900 |
| 10:01 AM | $35.25 | Up $0.06 | $35.26 | $35.22 | 900 |
| 10:00 AM | $35.19 | Up $0.09 | $35.19 | $35.08 | 2,300 |
| 09:59 AM | $35.10 | Up $0.07 | $35.11 | $34.99 | 8,300 |
| 09:58 AM | $35.04 | Up $0.03 | $35.04 | $34.97 | 1,500 |
| 09:57 AM | $35.00 | Down $ -0.07 | $35.05 | $34.99 | 5,300 |
| 09:56 AM | $35.07 | Up $0.12 | $35.08 | $34.93 | 6,600 |
| 09:55 AM | $34.95 | Up $0.00 | $34.95 | $34.92 | 5,700 |
| 09:54 AM | $34.95 | Up $0.05 | $34.95 | $34.89 | 300 |
| 09:53 AM | $34.90 | Down $ -0.01 | $34.97 | $34.89 | 6,500 |
| 09:52 AM | $34.91 | Up $0.06 | $34.93 | $34.85 | 5,100 |
| 09:51 AM | $34.85 | Up $0.04 | $34.85 | $34.82 | 2,900 |
| 09:50 AM | $34.81 | Down $ -0.06 | $34.87 | $34.81 | 4,300 |
| 09:49 AM | $34.87 | Up $0.07 | $34.88 | $34.78 | 6,400 |
| 09:48 AM | $34.80 | Up $0.06 | $34.85 | $34.74 | 10,600 |
| 09:47 AM | $34.74 | Down $ -0.07 | $34.81 | $34.73 | 6,700 |
| 09:46 AM | $34.81 | Up $0.21 | $34.81 | $34.63 | 16,000 |
| 09:45 AM | $34.60 | Down $ -0.07 | $34.65 | $34.60 | 8,200 |
| 09:44 AM | $34.67 | Up $0.08 | $34.68 | $34.63 | 5,700 |
| 09:43 AM | $34.59 | Up $0.04 | $34.61 | $34.50 | 3,500 |
| 09:42 AM | $34.55 | Down $ -0.05 | $34.56 | $34.54 | 1,600 |
| 09:41 AM | $34.60 | Up $0.04 | $34.66 | $34.53 | 5,100 |
| 09:40 AM | $34.56 | Down $ -0.27 | $34.87 | $34.55 | 28,600 |
| 09:39 AM | $34.83 | Down $ -0.02 | $34.90 | $34.81 | 2,100 |
| 09:38 AM | $34.85 | Down $ -0.07 | $34.94 | $34.85 | 3,800 |
| 09:37 AM | $34.92 | Down $ -0.05 | $35.01 | $34.91 | 5,900 |
| 09:36 AM | $34.97 | Down $ -0.04 | $35.04 | $34.97 | 6,100 |
| 09:35 AM | $35.01 | Up $0.15 | $35.03 | $34.80 | 6,600 |
| 09:34 AM | $34.86 | Down $ -0.06 | $34.96 | $34.86 | 6,400 |
| 09:33 AM | $34.92 | Down $ -0.14 | $35.05 | $34.92 | 9,700 |
| 09:32 AM | $35.06 | Up $0.12 | $35.15 | $34.92 | 10,400 |
| 09:31 AM | $34.94 | Down $ -0.26 | $35.16 | $34.93 | 6,500 |
| 09:30 AM | $35.20 | Up $0.53 | $35.35 | $35.07 | 38,600 |
| Previous close | $34.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $35.76 | $35.23 | $35.85 | $35.15 | 3,506,800 |
| 11/06/2026 | $34.67 | $33.63 | $34.84 | $33.56 | 2,488,900 |
| 10/06/2026 | $32.99 | $33.71 | $33.85 | $32.79 | 3,447,700 |
| 09/06/2026 | $35.20 | $34.67 | $35.23 | $33.85 | 2,453,600 |
| 08/06/2026 | $36.05 | $36.66 | $36.67 | $35.80 | 4,102,900 |
| 05/06/2026 | $36.50 | $36.82 | $37.25 | $36.42 | 2,405,500 |
| 04/06/2026 | $39.75 | $39.76 | $40.09 | $39.63 | 2,101,800 |
| 03/06/2026 | $39.20 | $39.18 | $39.53 | $39.00 | 2,326,500 |
| 02/06/2026 | $40.11 | $40.44 | $40.47 | $39.87 | 2,527,800 |
| 01/06/2026 | $40.27 | $40.14 | $40.68 | $40.03 | 1,801,600 |
| 29/05/2026 | $41.88 | $41.44 | $41.94 | $41.30 | 7,192,000 |
| 28/05/2026 | $40.34 | $40.03 | $40.47 | $39.89 | 3,397,700 |
| 27/05/2026 | $39.47 | $39.99 | $40.22 | $39.40 | 2,585,900 |
| 26/05/2026 | $40.67 | $40.23 | $40.81 | $40.23 | 3,840,000 |
| 25/05/2026 | $40.96 | $40.48 | $40.98 | $40.23 | 713,500 |
| 22/05/2026 | $39.06 | $39.05 | $39.40 | $38.99 | 1,656,500 |
| 21/05/2026 | $39.52 | $39.00 | $40.00 | $38.94 | 1,853,700 |
| 20/05/2026 | $39.35 | $39.20 | $39.54 | $39.20 | 1,955,200 |
| 19/05/2026 | $37.74 | $37.99 | $38.37 | $37.45 | 2,841,400 |
| 15/05/2026 | $39.03 | $38.84 | $39.47 | $38.68 | 1,709,000 |
| 14/05/2026 | $42.41 | $42.53 | $42.70 | $42.36 | 1,463,300 |
| 13/05/2026 | $42.88 | $42.88 | $43.21 | $42.74 | 1,244,500 |
| 12/05/2026 | $43.52 | $42.01 | $43.74 | $41.99 | 2,539,200 |
| 11/05/2026 | $43.54 | $43.74 | $43.76 | $43.16 | 1,635,000 |
| 08/05/2026 | $43.13 | $42.49 | $43.16 | $42.46 | 2,074,300 |
| 07/05/2026 | $41.62 | $42.70 | $42.76 | $41.34 | 5,761,900 |
| 06/05/2026 | $42.00 | $41.79 | $42.10 | $41.39 | 1,770,900 |
| 05/05/2026 | $39.21 | $39.81 | $39.82 | $39.14 | 1,504,600 |
| 04/05/2026 | $39.30 | $39.71 | $39.83 | $39.14 | 1,551,500 |
| 01/05/2026 | $40.22 | $39.85 | $40.35 | $39.80 | 1,960,100 |
Graphs are not available, please refer to the detailed table