Find a quote
KINROSS GOLD CORP.
26.74 Up 0.60 (2.24 %)
Delayed : 2025/08/15 17:40:00
- Previous close $26.14
- Opening $26.23
- Today High $26.81
- Today Low $25.85
- Price Bid $26.65
- Price Ask $26.65
- 52 Weeks High $26.81
- 52 Weeks Low $11.28
- Size Bid 1
- Size Ask 15
- Volume 4,893,472
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.74 | Up $0.00 | $26.74 | $26.74 | 1,440,500 |
| 03:59 PM | $26.74 | Up $0.04 | $26.76 | $26.69 | 286,900 |
| 03:58 PM | $26.70 | Up $0.01 | $26.71 | $26.69 | 66,900 |
| 03:57 PM | $26.69 | Up $0.00 | $26.69 | $26.66 | 52,700 |
| 03:56 PM | $26.69 | Up $0.01 | $26.71 | $26.68 | 39,400 |
| 03:55 PM | $26.68 | Up $0.04 | $26.69 | $26.64 | 45,500 |
| 03:54 PM | $26.64 | Down $0.00 | $26.65 | $26.63 | 10,200 |
| 03:53 PM | $26.64 | Up $0.00 | $26.65 | $26.64 | 14,200 |
| 03:52 PM | $26.64 | Up $0.02 | $26.65 | $26.62 | 31,600 |
| 03:51 PM | $26.63 | Up $0.02 | $26.63 | $26.61 | 7,700 |
| 03:50 PM | $26.61 | Up $0.04 | $26.62 | $26.58 | 40,900 |
| 03:49 PM | $26.57 | Up $0.01 | $26.58 | $26.56 | 10,300 |
| 03:48 PM | $26.56 | Down $ -0.01 | $26.56 | $26.56 | 6,600 |
| 03:47 PM | $26.57 | Down $ -0.02 | $26.58 | $26.56 | 13,900 |
| 03:46 PM | $26.59 | Down $0.00 | $26.61 | $26.59 | 17,900 |
| 03:45 PM | $26.60 | Up $0.04 | $26.60 | $26.56 | 36,200 |
| 03:44 PM | $26.56 | Up $0.00 | $26.56 | $26.54 | 3,900 |
| 03:43 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 1,000 |
| 03:42 PM | $26.55 | Up $0.00 | $26.56 | $26.55 | 500 |
| 03:41 PM | $26.55 | Up $0.01 | $26.56 | $26.55 | 2,000 |
| 03:40 PM | $26.54 | Down $ -0.02 | $26.55 | $26.54 | 2,000 |
| 03:39 PM | $26.56 | Up $0.00 | $26.57 | $26.56 | 2,000 |
| 03:38 PM | $26.56 | Down $ -0.03 | $26.59 | $26.56 | 30,800 |
| 03:37 PM | $26.59 | Down $0.00 | $26.59 | $26.58 | 3,200 |
| 03:34 PM | $26.59 | Down $ -0.02 | $26.61 | $26.59 | 5,700 |
| 03:34 PM | $26.59 | Up $0.00 | $26.61 | $26.59 | 0 |
| 03:34 PM | $26.59 | Up $0.00 | $26.61 | $26.59 | 0 |
| 03:33 PM | $26.61 | Up $0.01 | $26.61 | $26.60 | 1,700 |
| 03:32 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 10,300 |
| 03:31 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 2,000 |
| 03:30 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 8,300 |
| 03:29 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 100 |
| 03:28 PM | $26.60 | Up $0.01 | $26.60 | $26.60 | 17,400 |
| 03:27 PM | $26.60 | Up $0.02 | $26.60 | $26.59 | 2,700 |
| 03:26 PM | $26.58 | Up $0.01 | $26.58 | $26.58 | 2,600 |
| 03:25 PM | $26.57 | Down $ -0.02 | $26.59 | $26.57 | 14,000 |
| 03:24 PM | $26.59 | Down $ -0.01 | $26.59 | $26.59 | 3,000 |
| 03:22 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 3,300 |
| 03:22 PM | $26.60 | Up $0.00 | $26.61 | $26.60 | 0 |
| 03:21 PM | $26.61 | Up $0.02 | $26.61 | $26.60 | 2,500 |
| 03:20 PM | $26.60 | Down $ -0.01 | $26.60 | $26.60 | 100 |
| 03:19 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 100 |
| 03:18 PM | $26.60 | Up $0.01 | $26.61 | $26.60 | 9,500 |
| 03:17 PM | $26.59 | Up $0.01 | $26.59 | $26.57 | 3,000 |
| 03:16 PM | $26.58 | Up $0.01 | $26.58 | $26.58 | 200 |
| 03:15 PM | $26.57 | Up $0.00 | $26.57 | $26.56 | 1,300 |
| 03:14 PM | $26.57 | Down $ -0.01 | $26.59 | $26.57 | 9,100 |
| 03:13 PM | $26.58 | Down $ -0.02 | $26.60 | $26.58 | 2,400 |
| 03:12 PM | $26.60 | Up $0.00 | $26.61 | $26.60 | 2,700 |
| 03:11 PM | $26.60 | Up $0.01 | $26.61 | $26.59 | 4,900 |
| 03:10 PM | $26.59 | Up $0.01 | $26.59 | $26.58 | 5,900 |
| 03:09 PM | $26.58 | Up $0.03 | $26.58 | $26.55 | 7,000 |
| 03:08 PM | $26.55 | Up $0.09 | $26.55 | $26.47 | 36,200 |
| 03:07 PM | $26.46 | Down $ -0.02 | $26.48 | $26.46 | 5,600 |
| 03:06 PM | $26.48 | Down $0.00 | $26.48 | $26.48 | 1,200 |
| 03:05 PM | $26.48 | Down $ -0.04 | $26.51 | $26.48 | 7,100 |
| 03:04 PM | $26.52 | Down $0.00 | $26.52 | $26.52 | 2,500 |
| 03:03 PM | $26.52 | Down $0.00 | $26.52 | $26.52 | 3,400 |
| 03:02 PM | $26.53 | Up $0.01 | $26.53 | $26.52 | 1,300 |
| 03:01 PM | $26.52 | Up $0.00 | $26.52 | $26.51 | 1,400 |
| 03:00 PM | $26.51 | Down $ -0.02 | $26.53 | $26.51 | 4,000 |
| 02:59 PM | $26.53 | Up $0.00 | $26.54 | $26.53 | 7,500 |
| 02:58 PM | $26.53 | Down $ -0.04 | $26.57 | $26.53 | 10,100 |
| 02:57 PM | $26.57 | Up $0.01 | $26.57 | $26.57 | 600 |
| 02:56 PM | $26.56 | Down $ -0.02 | $26.58 | $26.56 | 3,200 |
| 02:55 PM | $26.58 | Down $ -0.01 | $26.58 | $26.58 | 1,000 |
| 02:54 PM | $26.59 | Up $0.00 | $26.59 | $26.58 | 4,300 |
| 02:53 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 1,000 |
| 02:52 PM | $26.59 | Up $0.00 | $26.59 | $26.59 | 100 |
| 02:51 PM | $26.59 | Down $0.00 | $26.59 | $26.59 | 1,000 |
| 02:50 PM | $26.59 | Down $ -0.01 | $26.59 | $26.58 | 3,300 |
| 02:49 PM | $26.60 | Up $0.02 | $26.60 | $26.58 | 1,000 |
| 02:48 PM | $26.58 | Down $ -0.02 | $26.61 | $26.58 | 5,000 |
| 02:47 PM | $26.60 | Down $ -0.02 | $26.62 | $26.60 | 2,000 |
| 02:46 PM | $26.62 | Down $ -0.03 | $26.64 | $26.62 | 3,000 |
| 02:45 PM | $26.65 | Down $ -0.02 | $26.66 | $26.64 | 4,000 |
| 02:44 PM | $26.67 | Down $ -0.01 | $26.68 | $26.66 | 3,300 |
| 02:43 PM | $26.68 | Up $0.00 | $26.68 | $26.65 | 13,300 |
| 02:42 PM | $26.67 | Down $ -0.03 | $26.71 | $26.67 | 14,500 |
| 02:41 PM | $26.71 | Up $0.00 | $26.71 | $26.69 | 9,800 |
| 02:40 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 300 |
| 02:39 PM | $26.70 | Down $0.00 | $26.72 | $26.69 | 11,500 |
| 02:38 PM | $26.70 | Up $0.02 | $26.70 | $26.69 | 2,700 |
| 02:37 PM | $26.68 | Down $ -0.01 | $26.69 | $26.68 | 4,300 |
| 02:35 PM | $26.69 | Up $0.01 | $26.69 | $26.67 | 6,600 |
| 02:35 PM | $26.69 | Up $0.00 | $26.69 | $26.67 | 0 |
| 02:34 PM | $26.68 | Up $0.00 | $26.69 | $26.68 | 4,900 |
| 02:33 PM | $26.68 | Up $0.00 | $26.68 | $26.67 | 2,300 |
| 02:32 PM | $26.68 | Up $0.02 | $26.68 | $26.65 | 16,600 |
| 02:31 PM | $26.66 | Down $ -0.04 | $26.70 | $26.66 | 13,500 |
| 02:30 PM | $26.70 | Up $0.01 | $26.71 | $26.69 | 9,100 |
| 02:29 PM | $26.69 | Up $0.01 | $26.69 | $26.69 | 1,300 |
| 02:28 PM | $26.69 | Down $ -0.02 | $26.69 | $26.68 | 1,300 |
| 02:27 PM | $26.70 | Up $0.00 | $26.70 | $26.67 | 15,200 |
| 02:26 PM | $26.70 | Down $ -0.02 | $26.72 | $26.69 | 2,900 |
| 02:25 PM | $26.72 | Up $0.00 | $26.72 | $26.72 | 700 |
| 02:24 PM | $26.72 | Down $ -0.03 | $26.74 | $26.72 | 4,400 |
| 02:23 PM | $26.75 | Up $0.02 | $26.76 | $26.74 | 2,900 |
| 02:22 PM | $26.73 | Down $ -0.02 | $26.75 | $26.73 | 2,200 |
| 02:21 PM | $26.75 | Down $ -0.01 | $26.79 | $26.74 | 14,900 |
| 02:20 PM | $26.76 | Down $ -0.02 | $26.81 | $26.76 | 36,600 |
| 02:19 PM | $26.78 | Up $0.07 | $26.78 | $26.73 | 31,300 |
| 02:18 PM | $26.71 | Up $0.04 | $26.73 | $26.68 | 49,000 |
| 02:17 PM | $26.67 | Down $ -0.02 | $26.69 | $26.67 | 11,000 |
| 02:16 PM | $26.69 | Up $0.07 | $26.69 | $26.63 | 19,900 |
| 02:15 PM | $26.62 | Up $0.01 | $26.63 | $26.62 | 3,000 |
| 02:14 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 500 |
| 02:13 PM | $26.61 | Down $ -0.01 | $26.62 | $26.61 | 500 |
| 02:12 PM | $26.62 | Up $0.00 | $26.63 | $26.62 | 1,200 |
| 02:11 PM | $26.62 | Up $0.00 | $26.63 | $26.62 | 6,100 |
| 02:10 PM | $26.62 | Down $ -0.01 | $26.64 | $26.62 | 3,300 |
| 02:09 PM | $26.63 | Up $0.01 | $26.64 | $26.62 | 1,800 |
| 02:08 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 1,700 |
| 02:07 PM | $26.62 | Down $ -0.01 | $26.63 | $26.62 | 2,700 |
| 02:06 PM | $26.63 | Up $0.03 | $26.63 | $26.60 | 3,900 |
| 02:05 PM | $26.60 | Up $0.00 | $26.61 | $26.60 | 1,300 |
| 02:04 PM | $26.60 | Up $0.01 | $26.61 | $26.59 | 8,200 |
| 02:03 PM | $26.59 | Up $0.02 | $26.59 | $26.52 | 64,000 |
| 02:02 PM | $26.57 | Down $ -0.02 | $26.58 | $26.57 | 23,800 |
| 02:01 PM | $26.59 | Down $ -0.02 | $26.61 | $26.59 | 5,600 |
| 02:00 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 400 |
| 01:59 PM | $26.60 | Down $0.00 | $26.60 | $26.60 | 1,000 |
| 01:58 PM | $26.61 | Up $0.00 | $26.61 | $26.60 | 200 |
| 01:57 PM | $26.60 | Up $0.00 | $26.61 | $26.60 | 2,600 |
| 01:56 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 1,000 |
| 01:55 PM | $26.61 | Down $ -0.04 | $26.66 | $26.61 | 18,900 |
| 01:54 PM | $26.65 | Down $ -0.02 | $26.66 | $26.64 | 2,200 |
| 01:53 PM | $26.67 | Down $ -0.02 | $26.71 | $26.67 | 9,700 |
| 01:52 PM | $26.69 | Up $0.02 | $26.69 | $26.67 | 6,300 |
| 01:51 PM | $26.67 | Up $0.01 | $26.67 | $26.65 | 7,800 |
| 01:50 PM | $26.66 | Up $0.03 | $26.66 | $26.64 | 7,100 |
| 01:49 PM | $26.63 | Down $ -0.04 | $26.66 | $26.63 | 38,000 |
| 01:48 PM | $26.67 | Up $0.03 | $26.70 | $26.64 | 62,400 |
| 01:47 PM | $26.65 | Up $0.00 | $26.67 | $26.61 | 167,600 |
| 01:46 PM | $26.64 | Up $0.03 | $26.64 | $26.62 | 51,000 |
| 01:45 PM | $26.61 | Up $0.02 | $26.63 | $26.59 | 57,600 |
| 01:44 PM | $26.59 | Up $0.00 | $26.63 | $26.59 | 45,900 |
| 01:43 PM | $26.59 | Down $0.00 | $26.60 | $26.59 | 7,200 |
| 01:42 PM | $26.60 | Up $0.00 | $26.60 | $26.57 | 11,700 |
| 01:41 PM | $26.59 | Down $ -0.01 | $26.61 | $26.57 | 18,100 |
| 01:40 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 100 |
| 01:39 PM | $26.60 | Up $0.04 | $26.60 | $26.57 | 53,100 |
| 01:38 PM | $26.57 | Up $0.04 | $26.57 | $26.53 | 31,800 |
| 01:37 PM | $26.53 | Down $ -0.03 | $26.55 | $26.52 | 7,000 |
| 01:36 PM | $26.56 | Up $0.00 | $26.56 | $26.54 | 5,700 |
| 01:35 PM | $26.55 | Up $0.00 | $26.56 | $26.55 | 3,500 |
| 01:34 PM | $26.55 | Up $0.05 | $26.55 | $26.51 | 33,700 |
| 01:33 PM | $26.50 | Up $0.02 | $26.50 | $26.47 | 21,100 |
| 01:32 PM | $26.48 | Down $0.00 | $26.49 | $26.47 | 2,900 |
| 01:31 PM | $26.49 | Up $0.00 | $26.49 | $26.48 | 6,500 |
| 01:30 PM | $26.49 | Up $0.00 | $26.49 | $26.48 | 3,900 |
| 01:29 PM | $26.49 | Up $0.04 | $26.49 | $26.44 | 20,400 |
| 01:28 PM | $26.44 | Up $0.00 | $26.45 | $26.43 | 3,300 |
| 01:27 PM | $26.44 | Down $ -0.01 | $26.46 | $26.43 | 7,400 |
| 01:26 PM | $26.45 | Up $0.00 | $26.46 | $26.45 | 14,100 |
| 01:25 PM | $26.45 | Up $0.00 | $26.46 | $26.45 | 9,700 |
| 01:24 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 1,200 |
| 01:23 PM | $26.44 | Down $ -0.04 | $26.48 | $26.44 | 6,100 |
| 01:22 PM | $26.48 | Up $0.02 | $26.48 | $26.47 | 5,000 |
| 01:21 PM | $26.46 | Up $0.02 | $26.47 | $26.44 | 18,800 |
| 01:20 PM | $26.44 | Up $0.02 | $26.44 | $26.42 | 1,800 |
| 01:19 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 5,000 |
| 01:18 PM | $26.42 | Up $0.03 | $26.42 | $26.40 | 30,300 |
| 01:17 PM | $26.39 | Up $0.01 | $26.39 | $26.39 | 3,100 |
| 01:16 PM | $26.38 | Up $0.02 | $26.38 | $26.37 | 2,600 |
| 01:15 PM | $26.37 | Up $0.01 | $26.37 | $26.35 | 3,000 |
| 01:14 PM | $26.36 | Down $ -0.01 | $26.37 | $26.36 | 2,200 |
| 01:13 PM | $26.37 | Up $0.02 | $26.37 | $26.34 | 4,500 |
| 01:12 PM | $26.35 | Up $0.02 | $26.35 | $26.33 | 13,200 |
| 01:11 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 600 |
| 01:10 PM | $26.32 | Up $0.00 | $26.33 | $26.32 | 6,300 |
| 01:09 PM | $26.32 | Up $0.00 | $26.32 | $26.32 | 300 |
| 01:08 PM | $26.32 | Down $ -0.01 | $26.34 | $26.31 | 6,700 |
| 01:07 PM | $26.33 | Up $0.01 | $26.33 | $26.33 | 1,000 |
| 01:06 PM | $26.32 | Up $0.00 | $26.32 | $26.32 | 7,700 |
| 01:05 PM | $26.32 | Down $ -0.02 | $26.33 | $26.32 | 4,300 |
| 01:04 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 300 |
| 01:03 PM | $26.34 | Down $0.00 | $26.34 | $26.34 | 700 |
| 01:02 PM | $26.34 | Down $ -0.01 | $26.34 | $26.34 | 3,600 |
| 01:01 PM | $26.35 | Up $0.00 | $26.36 | $26.35 | 2,800 |
| 01:00 PM | $26.35 | Up $0.01 | $26.35 | $26.34 | 400 |
| 12:59 PM | $26.34 | Up $0.00 | $26.34 | $26.33 | 7,800 |
| 12:58 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 1,200 |
| 12:57 PM | $26.34 | Down $0.00 | $26.35 | $26.34 | 6,800 |
| 12:56 PM | $26.34 | Up $0.00 | $26.35 | $26.34 | 1,400 |
| 12:55 PM | $26.34 | Up $0.00 | $26.34 | $26.33 | 2,100 |
| 12:54 PM | $26.34 | Down $ -0.01 | $26.34 | $26.33 | 5,700 |
| 12:53 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 500 |
| 12:52 PM | $26.34 | Down $ -0.04 | $26.38 | $26.34 | 6,900 |
| 12:51 PM | $26.38 | Down $0.00 | $26.38 | $26.37 | 2,600 |
| 12:50 PM | $26.38 | Up $0.00 | $26.38 | $26.38 | 3,300 |
| 12:49 PM | $26.38 | Up $0.00 | $26.38 | $26.37 | 2,200 |
| 12:48 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 3,000 |
| 12:47 PM | $26.37 | Up $0.01 | $26.39 | $26.37 | 9,700 |
| 12:46 PM | $26.36 | Up $0.00 | $26.36 | $26.35 | 14,200 |
| 12:45 PM | $26.36 | Down $ -0.02 | $26.37 | $26.36 | 8,100 |
| 12:44 PM | $26.38 | Down $ -0.01 | $26.39 | $26.37 | 8,300 |
| 12:43 PM | $26.39 | Up $0.01 | $26.39 | $26.38 | 3,500 |
| 12:42 PM | $26.38 | Down $ -0.03 | $26.40 | $26.38 | 4,700 |
| 12:41 PM | $26.41 | Up $0.02 | $26.41 | $26.38 | 17,900 |
| 12:40 PM | $26.39 | Up $0.00 | $26.40 | $26.39 | 5,700 |
| 12:39 PM | $26.39 | Up $0.03 | $26.39 | $26.36 | 14,000 |
| 12:38 PM | $26.36 | Up $0.02 | $26.36 | $26.34 | 17,000 |
| 12:37 PM | $26.34 | Up $0.00 | $26.34 | $26.33 | 6,400 |
| 12:36 PM | $26.34 | Down $ -0.01 | $26.35 | $26.33 | 6,800 |
| 12:35 PM | $26.35 | Down $ -0.04 | $26.41 | $26.35 | 38,100 |
| 12:34 PM | $26.39 | Up $0.01 | $26.39 | $26.39 | 700 |
| 12:32 PM | $26.38 | Down $ -0.02 | $26.39 | $26.37 | 10,800 |
| 12:32 PM | $26.38 | Up $0.00 | $26.39 | $26.37 | 0 |
| 12:31 PM | $26.40 | Up $0.01 | $26.40 | $26.39 | 4,200 |
| 12:30 PM | $26.39 | Up $0.02 | $26.39 | $26.38 | 1,500 |
| 12:29 PM | $26.37 | Up $0.00 | $26.37 | $26.36 | 5,500 |
| 12:28 PM | $26.37 | Up $0.02 | $26.39 | $26.36 | 7,700 |
| 12:27 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 700 |
| 12:26 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 2,200 |
| 12:25 PM | $26.35 | Down $ -0.01 | $26.35 | $26.35 | 1,100 |
| 12:24 PM | $26.36 | Up $0.02 | $26.36 | $26.35 | 400 |
| 12:23 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 1,200 |
| 12:22 PM | $26.34 | Down $ -0.01 | $26.35 | $26.34 | 3,600 |
| 12:21 PM | $26.35 | Up $0.01 | $26.35 | $26.34 | 2,900 |
| 12:20 PM | $26.34 | Down $ -0.01 | $26.36 | $26.34 | 3,600 |
| 12:19 PM | $26.35 | Down $ -0.01 | $26.35 | $26.33 | 2,300 |
| 12:18 PM | $26.36 | Up $0.00 | $26.37 | $26.36 | 13,000 |
| 12:17 PM | $26.36 | Up $0.00 | $26.36 | $26.36 | 500 |
| 12:16 PM | $26.36 | Down $ -0.01 | $26.37 | $26.36 | 2,000 |
| 12:15 PM | $26.37 | Down $0.00 | $26.38 | $26.37 | 3,400 |
| 12:14 PM | $26.38 | Up $0.01 | $26.38 | $26.37 | 5,900 |
| 12:13 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 100 |
| 12:12 PM | $26.36 | Up $0.01 | $26.37 | $26.36 | 3,900 |
| 12:11 PM | $26.35 | Up $0.00 | $26.35 | $26.34 | 10,400 |
| 12:10 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 1,700 |
| 12:09 PM | $26.35 | Up $0.02 | $26.35 | $26.34 | 3,000 |
| 12:08 PM | $26.33 | Down $ -0.02 | $26.35 | $26.33 | 3,100 |
| 12:07 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 1,100 |
| 12:06 PM | $26.35 | Up $0.01 | $26.36 | $26.35 | 11,500 |
| 12:04 PM | $26.34 | Up $0.01 | $26.34 | $26.33 | 600 |
| 12:04 PM | $26.34 | Up $0.00 | $26.34 | $26.33 | 0 |
| 12:03 PM | $26.33 | Down $ -0.01 | $26.34 | $26.32 | 2,500 |
| 12:02 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 1,500 |
| 12:01 PM | $26.34 | Up $0.01 | $26.34 | $26.34 | 2,000 |
| 12:00 PM | $26.33 | Up $0.01 | $26.33 | $26.32 | 600 |
| 11:59 AM | $26.32 | Up $0.01 | $26.33 | $26.31 | 10,800 |
| 11:58 AM | $26.31 | Down $ -0.01 | $26.32 | $26.30 | 1,500 |
| 11:57 AM | $26.32 | Down $ -0.01 | $26.33 | $26.32 | 2,400 |
| 11:56 AM | $26.33 | Up $0.00 | $26.33 | $26.33 | 1,000 |
| 11:55 AM | $26.33 | Up $0.00 | $26.33 | $26.33 | 2,000 |
| 11:54 AM | $26.33 | Up $0.02 | $26.33 | $26.31 | 5,100 |
| 11:53 AM | $26.30 | Up $0.02 | $26.30 | $26.28 | 11,800 |
| 11:52 AM | $26.28 | Up $0.00 | $26.29 | $26.28 | 4,800 |
| 11:51 AM | $26.28 | Up $0.01 | $26.28 | $26.27 | 11,100 |
| 11:50 AM | $26.27 | Down $ -0.01 | $26.28 | $26.27 | 3,600 |
| 11:49 AM | $26.28 | Up $0.01 | $26.28 | $26.27 | 7,800 |
| 11:48 AM | $26.27 | Down $ -0.04 | $26.32 | $26.27 | 10,400 |
| 11:47 AM | $26.31 | Down $ -0.01 | $26.32 | $26.31 | 5,000 |
| 11:46 AM | $26.32 | Up $0.05 | $26.32 | $26.27 | 34,000 |
| 11:45 AM | $26.26 | Down $ -0.04 | $26.29 | $26.24 | 11,900 |
| 11:44 AM | $26.30 | Up $0.03 | $26.30 | $26.27 | 3,200 |
| 11:43 AM | $26.27 | Down $ -0.02 | $26.29 | $26.26 | 11,400 |
| 11:42 AM | $26.29 | Up $0.02 | $26.29 | $26.28 | 9,700 |
| 11:41 AM | $26.27 | Up $0.00 | $26.27 | $26.26 | 2,100 |
| 11:40 AM | $26.27 | Up $0.00 | $26.28 | $26.27 | 4,500 |
| 11:39 AM | $26.27 | Down $ -0.03 | $26.33 | $26.27 | 15,200 |
| 11:38 AM | $26.30 | Down $ -0.01 | $26.31 | $26.30 | 1,600 |
| 11:37 AM | $26.31 | Down $ -0.01 | $26.34 | $26.31 | 5,500 |
| 11:36 AM | $26.32 | Up $0.01 | $26.32 | $26.31 | 6,600 |
| 11:35 AM | $26.31 | Up $0.01 | $26.32 | $26.30 | 7,800 |
| 11:34 AM | $26.30 | Down $0.00 | $26.32 | $26.29 | 3,100 |
| 11:33 AM | $26.31 | Up $0.02 | $26.32 | $26.29 | 11,300 |
| 11:32 AM | $26.29 | Up $0.00 | $26.29 | $26.29 | 1,100 |
| 11:31 AM | $26.29 | Up $0.02 | $26.29 | $26.28 | 4,800 |
| 11:30 AM | $26.26 | Up $0.01 | $26.26 | $26.25 | 2,600 |
| 11:29 AM | $26.26 | Up $0.01 | $26.26 | $26.25 | 3,100 |
| 11:28 AM | $26.25 | Down $0.00 | $26.26 | $26.24 | 4,800 |
| 11:27 AM | $26.25 | Down $0.00 | $26.27 | $26.25 | 2,000 |
| 11:26 AM | $26.26 | Down $ -0.02 | $26.27 | $26.23 | 8,000 |
| 11:25 AM | $26.27 | Up $0.02 | $26.27 | $26.25 | 1,900 |
| 11:24 AM | $26.25 | Down $ -0.02 | $26.26 | $26.25 | 2,600 |
| 11:23 AM | $26.27 | Up $0.01 | $26.27 | $26.26 | 400 |
| 11:22 AM | $26.26 | Up $0.02 | $26.26 | $26.23 | 6,400 |
| 11:21 AM | $26.24 | Down $ -0.01 | $26.26 | $26.23 | 5,700 |
| 11:20 AM | $26.25 | Down $ -0.01 | $26.27 | $26.25 | 600 |
| 11:19 AM | $26.26 | Down $ -0.01 | $26.28 | $26.26 | 8,800 |
| 11:18 AM | $26.27 | Down $ -0.01 | $26.29 | $26.27 | 2,500 |
| 11:17 AM | $26.28 | Up $0.00 | $26.29 | $26.28 | 400 |
| 11:16 AM | $26.28 | Down $ -0.04 | $26.30 | $26.28 | 1,300 |
| 11:15 AM | $26.32 | Up $0.01 | $26.32 | $26.30 | 10,500 |
| 11:14 AM | $26.31 | Up $0.02 | $26.31 | $26.28 | 5,600 |
| 11:13 AM | $26.29 | Up $0.02 | $26.29 | $26.27 | 6,900 |
| 11:12 AM | $26.27 | Up $0.01 | $26.27 | $26.26 | 25,000 |
| 11:11 AM | $26.26 | Up $0.04 | $26.26 | $26.22 | 4,300 |
| 11:10 AM | $26.22 | Up $0.00 | $26.23 | $26.21 | 9,700 |
| 11:09 AM | $26.22 | Up $0.00 | $26.23 | $26.22 | 400 |
| 11:08 AM | $26.22 | Down $ -0.03 | $26.25 | $26.22 | 900 |
| 11:07 AM | $26.25 | Up $0.02 | $26.25 | $26.20 | 5,100 |
| 11:06 AM | $26.23 | Down $ -0.01 | $26.26 | $26.23 | 3,400 |
| 11:05 AM | $26.24 | Up $0.01 | $26.26 | $26.24 | 2,500 |
| 11:04 AM | $26.23 | Down $ -0.01 | $26.24 | $26.23 | 4,100 |
| 11:03 AM | $26.24 | Down $ -0.01 | $26.24 | $26.24 | 1,900 |
| 11:02 AM | $26.25 | Up $0.00 | $26.25 | $26.25 | 2,000 |
| 11:01 AM | $26.25 | Up $0.02 | $26.26 | $26.24 | 5,800 |
| 11:00 AM | $26.23 | Up $0.01 | $26.24 | $26.23 | 4,300 |
| 10:59 AM | $26.22 | Up $0.00 | $26.23 | $26.21 | 5,000 |
| 10:58 AM | $26.22 | Down $ -0.03 | $26.25 | $26.22 | 4,600 |
| 10:57 AM | $26.25 | Up $0.01 | $26.27 | $26.24 | 2,900 |
| 10:56 AM | $26.24 | Up $0.04 | $26.25 | $26.21 | 40,800 |
| 10:55 AM | $26.20 | Up $0.02 | $26.20 | $26.18 | 1,900 |
| 10:54 AM | $26.18 | Up $0.03 | $26.18 | $26.15 | 1,400 |
| 10:53 AM | $26.15 | Down $ -0.05 | $26.20 | $26.15 | 4,300 |
| 10:52 AM | $26.20 | Down $0.00 | $26.21 | $26.20 | 12,500 |
| 10:51 AM | $26.20 | Up $0.00 | $26.21 | $26.20 | 600 |
| 10:50 AM | $26.20 | Up $0.04 | $26.20 | $26.17 | 11,000 |
| 10:49 AM | $26.16 | Up $0.00 | $26.17 | $26.16 | 900 |
| 10:48 AM | $26.16 | Up $0.04 | $26.16 | $26.12 | 2,000 |
| 10:47 AM | $26.12 | Up $0.04 | $26.12 | $26.08 | 1,600 |
| 10:46 AM | $26.08 | Down $ -0.01 | $26.09 | $26.08 | 800 |
| 10:45 AM | $26.09 | Down $ -0.01 | $26.09 | $26.08 | 900 |
| 10:44 AM | $26.10 | Up $0.01 | $26.10 | $26.08 | 5,500 |
| 10:43 AM | $26.09 | Up $0.00 | $26.09 | $26.09 | 1,800 |
| 10:42 AM | $26.09 | Down $ -0.04 | $26.15 | $26.09 | 8,500 |
| 10:41 AM | $26.13 | Up $0.02 | $26.13 | $26.11 | 2,300 |
| 10:40 AM | $26.11 | Up $0.00 | $26.12 | $26.11 | 1,700 |
| 10:39 AM | $26.11 | Up $0.01 | $26.11 | $26.11 | 400 |
| 10:38 AM | $26.10 | Up $0.00 | $26.10 | $26.09 | 1,400 |
| 10:37 AM | $26.10 | Up $0.00 | $26.10 | $26.10 | 300 |
| 10:36 AM | $26.10 | Up $0.02 | $26.10 | $26.09 | 1,400 |
| 10:35 AM | $26.08 | Up $0.00 | $26.08 | $26.08 | 400 |
| 10:34 AM | $26.08 | Up $0.01 | $26.09 | $26.07 | 1,200 |
| 10:33 AM | $26.07 | Up $0.03 | $26.07 | $26.04 | 6,400 |
| 10:32 AM | $26.04 | Down $ -0.03 | $26.06 | $26.04 | 600 |
| 10:31 AM | $26.07 | Up $0.04 | $26.07 | $26.04 | 4,500 |
| 10:30 AM | $26.03 | Down $ -0.02 | $26.07 | $26.03 | 3,200 |
| 10:29 AM | $26.05 | Down $ -0.05 | $26.11 | $26.04 | 13,400 |
| 10:28 AM | $26.10 | Up $0.01 | $26.11 | $26.10 | 800 |
| 10:27 AM | $26.10 | Down $ -0.02 | $26.15 | $26.09 | 13,300 |
| 10:26 AM | $26.11 | Up $0.00 | $26.11 | $26.09 | 10,500 |
| 10:25 AM | $26.11 | Down $ -0.01 | $26.12 | $26.10 | 6,400 |
| 10:24 AM | $26.12 | Up $0.02 | $26.13 | $26.10 | 2,100 |
| 10:23 AM | $26.10 | Down $ -0.02 | $26.14 | $26.09 | 6,100 |
| 10:22 AM | $26.12 | Down $ -0.05 | $26.16 | $26.12 | 7,900 |
| 10:21 AM | $26.17 | Up $0.02 | $26.17 | $26.14 | 4,200 |
| 10:20 AM | $26.15 | Up $0.04 | $26.16 | $26.12 | 10,300 |
| 10:19 AM | $26.11 | Up $0.04 | $26.11 | $26.07 | 5,800 |
| 10:18 AM | $26.07 | Down $ -0.04 | $26.10 | $26.07 | 600 |
| 10:17 AM | $26.10 | Down $ -0.01 | $26.11 | $26.10 | 800 |
| 10:16 AM | $26.11 | Up $0.04 | $26.11 | $26.06 | 3,500 |
| 10:15 AM | $26.07 | Down $ -0.03 | $26.12 | $26.07 | 3,500 |
| 10:14 AM | $26.10 | Down $ -0.02 | $26.11 | $26.10 | 4,400 |
| 10:13 AM | $26.12 | Up $0.03 | $26.12 | $26.09 | 6,500 |
| 10:12 AM | $26.09 | Up $0.03 | $26.09 | $26.06 | 3,000 |
| 10:11 AM | $26.06 | Up $0.01 | $26.07 | $26.05 | 1,500 |
| 10:10 AM | $26.05 | Up $0.00 | $26.07 | $26.05 | 1,300 |
| 10:09 AM | $26.05 | Down $ -0.02 | $26.08 | $26.05 | 5,700 |
| 10:08 AM | $26.07 | Down $ -0.01 | $26.08 | $26.06 | 2,400 |
| 10:07 AM | $26.08 | Up $0.06 | $26.08 | $26.03 | 5,400 |
| 10:06 AM | $26.02 | Down $ -0.03 | $26.05 | $26.02 | 2,100 |
| 10:05 AM | $26.05 | Up $0.06 | $26.05 | $25.98 | 17,500 |
| 10:04 AM | $25.99 | Up $0.01 | $25.99 | $25.97 | 11,300 |
| 10:03 AM | $25.98 | Down $ -0.02 | $26.00 | $25.98 | 6,800 |
| 10:02 AM | $26.00 | Up $0.03 | $26.00 | $25.95 | 17,100 |
| 10:01 AM | $25.97 | Up $0.02 | $25.97 | $25.95 | 4,300 |
| 10:00 AM | $25.95 | Up $0.00 | $25.96 | $25.93 | 3,600 |
| 09:59 AM | $25.95 | Up $0.01 | $25.96 | $25.92 | 2,900 |
| 09:58 AM | $25.94 | Down $ -0.02 | $25.97 | $25.93 | 8,700 |
| 09:57 AM | $25.96 | Up $0.02 | $25.97 | $25.95 | 6,000 |
| 09:56 AM | $25.94 | Up $0.00 | $25.94 | $25.92 | 3,300 |
| 09:55 AM | $25.94 | Up $0.05 | $25.94 | $25.88 | 5,400 |
| 09:54 AM | $25.89 | Up $0.00 | $25.91 | $25.89 | 1,600 |
| 09:53 AM | $25.89 | Up $0.01 | $25.89 | $25.88 | 2,300 |
| 09:52 AM | $25.88 | Up $0.01 | $25.88 | $25.85 | 16,700 |
| 09:51 AM | $25.87 | Down $ -0.04 | $25.91 | $25.87 | 1,700 |
| 09:50 AM | $25.91 | Down $ -0.04 | $25.96 | $25.91 | 4,900 |
| 09:49 AM | $25.95 | Down $ -0.01 | $25.96 | $25.95 | 2,400 |
| 09:48 AM | $25.96 | Up $0.02 | $25.97 | $25.94 | 2,100 |
| 09:47 AM | $25.94 | Up $0.04 | $25.95 | $25.92 | 3,900 |
| 09:46 AM | $25.90 | Down $ -0.01 | $25.93 | $25.89 | 25,900 |
| 09:45 AM | $25.91 | Down $ -0.06 | $25.97 | $25.91 | 10,800 |
| 09:44 AM | $25.97 | Down $ -0.02 | $26.00 | $25.97 | 1,800 |
| 09:43 AM | $25.99 | Down $ -0.02 | $26.03 | $25.99 | 2,600 |
| 09:42 AM | $26.01 | Down $ -0.02 | $26.01 | $26.00 | 2,200 |
| 09:41 AM | $26.03 | Down $ -0.02 | $26.05 | $26.03 | 500 |
| 09:40 AM | $26.05 | Up $0.02 | $26.05 | $26.01 | 7,500 |
| 09:39 AM | $26.03 | Down $ -0.08 | $26.09 | $26.03 | 1,700 |
| 09:38 AM | $26.11 | Up $0.00 | $26.12 | $26.10 | 3,400 |
| 09:37 AM | $26.11 | Up $0.07 | $26.12 | $26.09 | 1,000 |
| 09:36 AM | $26.04 | Up $0.05 | $26.06 | $25.98 | 1,900 |
| 09:35 AM | $25.99 | Up $0.02 | $26.00 | $25.95 | 4,900 |
| 09:34 AM | $25.97 | Down $ -0.09 | $26.06 | $25.95 | 18,800 |
| 09:33 AM | $26.06 | Up $0.08 | $26.12 | $25.99 | 4,400 |
| 09:32 AM | $25.98 | Down $ -0.10 | $26.07 | $25.98 | 16,800 |
| 09:31 AM | $26.08 | Down $ -0.06 | $26.14 | $26.07 | 2,500 |
| 09:30 AM | $26.14 | Down $0.00 | $26.24 | $26.14 | 32,800 |
| Previous close | $26.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $26.74 | $26.32 | $26.81 | $26.31 | 4,015,800 |
| 14/08/2025 | $26.14 | $26.21 | $26.21 | $26.02 | 3,183,900 |
| 13/08/2025 | $26.23 | $26.37 | $26.53 | $26.11 | 2,077,200 |
| 12/08/2025 | $26.65 | $26.45 | $26.67 | $26.40 | 1,986,400 |
| 11/08/2025 | $26.36 | $26.31 | $26.49 | $26.19 | 2,076,600 |
| 08/08/2025 | $26.12 | $26.28 | $26.37 | $25.90 | 1,736,200 |
| 07/08/2025 | $25.82 | $26.06 | $26.18 | $25.80 | 1,951,200 |
| 06/08/2025 | $25.73 | $25.38 | $25.77 | $25.35 | 3,650,400 |
| 05/08/2025 | $25.03 | $24.93 | $25.08 | $24.73 | 3,938,200 |
| 01/08/2025 | $22.35 | $22.21 | $22.39 | $22.06 | 2,034,100 |
| 31/07/2025 | $22.17 | $22.03 | $22.19 | $21.87 | 2,234,100 |
| 30/07/2025 | $21.36 | $21.72 | $21.78 | $21.27 | 2,150,700 |
| 29/07/2025 | $22.06 | $21.76 | $22.08 | $21.73 | 1,276,400 |
| 28/07/2025 | $21.55 | $21.46 | $21.60 | $21.40 | 1,644,700 |
| 25/07/2025 | $22.08 | $21.77 | $22.13 | $21.73 | 1,770,700 |
| 24/07/2025 | $21.61 | $21.75 | $21.80 | $21.59 | 1,151,000 |
| 23/07/2025 | $21.99 | $22.10 | $22.22 | $21.95 | 1,787,400 |
| 22/07/2025 | $22.35 | $22.32 | $22.48 | $22.29 | 1,848,900 |
| 21/07/2025 | $21.81 | $21.81 | $21.81 | $21.81 | 139,300 |
| 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 |
Graphs are not available, please refer to the detailed table