Find a quote
KINROSS GOLD CORP.
34.15 Down -0.15 (-0.44 %)
Delayed : 2026/07/10 17:40:00
- Previous close $34.30
- Opening $34.00
- Today High $34.31
- Today Low $33.61
- Price Bid $34.13
- Price Ask $34.13
- 52 Weeks High $51.96
- 52 Weeks Low $20.77
- Size Bid 2
- Size Ask 25
- Volume 1,672,966
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.15 | Up $0.01 | $34.15 | $34.15 | 363,000 |
| 03:59 PM | $34.14 | Down $ -0.01 | $34.18 | $34.14 | 33,200 |
| 03:58 PM | $34.15 | Up $0.01 | $34.15 | $34.12 | 21,300 |
| 03:57 PM | $34.14 | Up $0.00 | $34.16 | $34.14 | 9,300 |
| 03:56 PM | $34.14 | Down $ -0.04 | $34.17 | $34.14 | 8,500 |
| 03:55 PM | $34.18 | Down $ -0.01 | $34.20 | $34.15 | 19,200 |
| 03:54 PM | $34.19 | Down $ -0.03 | $34.22 | $34.19 | 4,600 |
| 03:53 PM | $34.22 | Down $ -0.01 | $34.23 | $34.22 | 9,900 |
| 03:52 PM | $34.23 | Down $ -0.05 | $34.27 | $34.23 | 9,200 |
| 03:51 PM | $34.28 | Up $0.02 | $34.28 | $34.26 | 15,500 |
| 03:50 PM | $34.26 | Down $ -0.04 | $34.30 | $34.26 | 33,000 |
| 03:49 PM | $34.30 | Up $0.01 | $34.30 | $34.29 | 1,600 |
| 03:48 PM | $34.29 | Down $ -0.01 | $34.31 | $34.29 | 14,400 |
| 03:47 PM | $34.30 | Up $0.01 | $34.30 | $34.30 | 500 |
| 03:46 PM | $34.29 | Up $0.05 | $34.29 | $34.25 | 11,400 |
| 03:45 PM | $34.24 | Up $0.01 | $34.24 | $34.21 | 17,600 |
| 03:44 PM | $34.23 | Down $ -0.02 | $34.25 | $34.23 | 8,400 |
| 03:43 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 1,700 |
| 03:42 PM | $34.25 | Up $0.03 | $34.26 | $34.23 | 12,000 |
| 03:41 PM | $34.22 | Up $0.02 | $34.23 | $34.21 | 6,800 |
| 03:40 PM | $34.20 | Up $0.02 | $34.21 | $34.19 | 5,600 |
| 03:39 PM | $34.18 | Up $0.01 | $34.18 | $34.17 | 4,200 |
| 03:38 PM | $34.17 | Up $0.05 | $34.17 | $34.13 | 7,600 |
| 03:37 PM | $34.12 | Down $ -0.02 | $34.14 | $34.12 | 2,700 |
| 03:36 PM | $34.14 | Up $0.01 | $34.14 | $34.13 | 2,200 |
| 03:35 PM | $34.13 | Up $0.00 | $34.15 | $34.13 | 3,400 |
| 03:33 PM | $34.13 | Down $ -0.02 | $34.14 | $34.13 | 2,200 |
| 03:33 PM | $34.13 | Up $0.00 | $34.14 | $34.13 | 0 |
| 03:32 PM | $34.15 | Down $ -0.01 | $34.17 | $34.15 | 8,500 |
| 03:31 PM | $34.16 | Down $ -0.01 | $34.17 | $34.15 | 6,900 |
| 03:30 PM | $34.17 | Down $0.00 | $34.17 | $34.17 | 1,500 |
| 03:29 PM | $34.18 | Up $0.02 | $34.18 | $34.17 | 2,200 |
| 03:28 PM | $34.16 | Up $0.01 | $34.16 | $34.15 | 1,600 |
| 03:27 PM | $34.15 | Up $0.01 | $34.17 | $34.15 | 7,900 |
| 03:26 PM | $34.14 | Up $0.01 | $34.15 | $34.14 | 2,400 |
| 03:25 PM | $34.13 | Down $ -0.02 | $34.14 | $34.13 | 3,700 |
| 03:24 PM | $34.15 | Up $0.02 | $34.15 | $34.13 | 2,600 |
| 03:23 PM | $34.13 | Up $0.00 | $34.13 | $34.13 | 1,200 |
| 03:22 PM | $34.13 | Up $0.00 | $34.14 | $34.13 | 1,500 |
| 03:21 PM | $34.13 | Down $ -0.03 | $34.15 | $34.13 | 5,500 |
| 03:20 PM | $34.16 | Up $0.02 | $34.16 | $34.15 | 1,800 |
| 03:19 PM | $34.14 | Down $ -0.04 | $34.18 | $34.14 | 3,400 |
| 03:18 PM | $34.18 | Down $ -0.02 | $34.20 | $34.18 | 3,500 |
| 03:17 PM | $34.20 | Down $ -0.02 | $34.21 | $34.20 | 3,000 |
| 03:16 PM | $34.22 | Up $0.00 | $34.22 | $34.20 | 2,500 |
| 03:15 PM | $34.22 | Up $0.01 | $34.22 | $34.22 | 100 |
| 03:14 PM | $34.21 | Down $ -0.01 | $34.22 | $34.21 | 2,000 |
| 03:13 PM | $34.22 | Up $0.03 | $34.22 | $34.20 | 1,600 |
| 03:12 PM | $34.19 | Up $0.00 | $34.20 | $34.19 | 7,100 |
| 03:11 PM | $34.19 | Up $0.01 | $34.19 | $34.19 | 400 |
| 03:10 PM | $34.18 | Up $0.00 | $34.19 | $34.18 | 4,500 |
| 03:09 PM | $34.18 | Up $0.01 | $34.18 | $34.17 | 2,000 |
| 03:08 PM | $34.17 | Up $0.00 | $34.17 | $34.15 | 6,300 |
| 03:07 PM | $34.17 | Up $0.04 | $34.17 | $34.13 | 6,900 |
| 03:06 PM | $34.13 | Up $0.00 | $34.13 | $34.13 | 400 |
| 03:05 PM | $34.13 | Up $0.02 | $34.15 | $34.11 | 4,700 |
| 03:04 PM | $34.11 | Down $ -0.02 | $34.14 | $34.11 | 4,500 |
| 03:03 PM | $34.13 | Down $ -0.01 | $34.13 | $34.11 | 2,400 |
| 03:02 PM | $34.14 | Down $ -0.01 | $34.14 | $34.14 | 700 |
| 03:01 PM | $34.15 | Down $ -0.02 | $34.18 | $34.15 | 2,300 |
| 03:00 PM | $34.17 | Up $0.00 | $34.17 | $34.16 | 1,600 |
| 02:59 PM | $34.17 | Down $ -0.02 | $34.19 | $34.17 | 3,800 |
| 02:58 PM | $34.19 | Up $0.03 | $34.19 | $34.16 | 2,100 |
| 02:56 PM | $34.16 | Up $0.01 | $34.16 | $34.15 | 800 |
| 02:56 PM | $34.16 | Up $0.00 | $34.16 | $34.15 | 0 |
| 02:55 PM | $34.15 | Up $0.02 | $34.15 | $34.14 | 1,100 |
| 02:54 PM | $34.13 | Down $ -0.01 | $34.13 | $34.13 | 100 |
| 02:53 PM | $34.14 | Up $0.02 | $34.15 | $34.13 | 5,900 |
| 02:52 PM | $34.12 | Up $0.00 | $34.13 | $34.12 | 2,200 |
| 02:51 PM | $34.12 | Up $0.01 | $34.12 | $34.12 | 1,600 |
| 02:50 PM | $34.11 | Up $0.00 | $34.12 | $34.11 | 700 |
| 02:49 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 300 |
| 02:48 PM | $34.11 | Down $ -0.01 | $34.13 | $34.11 | 3,300 |
| 02:47 PM | $34.12 | Down $ -0.01 | $34.12 | $34.12 | 300 |
| 02:46 PM | $34.13 | Up $0.01 | $34.13 | $34.13 | 1,000 |
| 02:45 PM | $34.12 | Up $0.02 | $34.12 | $34.12 | 1,500 |
| 02:44 PM | $34.10 | Down $ -0.02 | $34.12 | $34.10 | 2,100 |
| 02:43 PM | $34.12 | Down $ -0.01 | $34.12 | $34.12 | 600 |
| 02:42 PM | $34.13 | Down $ -0.02 | $34.14 | $34.13 | 3,800 |
| 02:41 PM | $34.15 | Down $ -0.01 | $34.16 | $34.15 | 400 |
| 02:39 PM | $34.16 | Up $0.01 | $34.17 | $34.15 | 2,700 |
| 02:39 PM | $34.16 | Up $0.00 | $34.17 | $34.15 | 0 |
| 02:38 PM | $34.15 | Down $ -0.01 | $34.15 | $34.14 | 1,700 |
| 02:37 PM | $34.16 | Down $ -0.02 | $34.17 | $34.16 | 2,500 |
| 02:35 PM | $34.18 | Up $0.02 | $34.18 | $34.16 | 1,700 |
| 02:35 PM | $34.18 | Up $0.00 | $34.18 | $34.16 | 0 |
| 02:34 PM | $34.16 | Down $ -0.01 | $34.17 | $34.16 | 1,200 |
| 02:33 PM | $34.17 | Up $0.00 | $34.17 | $34.16 | 900 |
| 02:32 PM | $34.17 | Up $0.01 | $34.18 | $34.16 | 5,400 |
| 02:31 PM | $34.16 | Up $0.00 | $34.16 | $34.16 | 1,800 |
| 02:30 PM | $34.16 | Up $0.01 | $34.16 | $34.15 | 1,800 |
| 02:29 PM | $34.15 | Up $0.01 | $34.15 | $34.13 | 800 |
| 02:28 PM | $34.14 | Up $0.01 | $34.14 | $34.14 | 600 |
| 02:27 PM | $34.13 | Down $ -0.02 | $34.15 | $34.13 | 2,400 |
| 02:26 PM | $34.15 | Down $ -0.01 | $34.17 | $34.15 | 400 |
| 02:25 PM | $34.16 | Up $0.01 | $34.18 | $34.16 | 11,300 |
| 02:24 PM | $34.15 | Up $0.01 | $34.15 | $34.14 | 1,800 |
| 02:23 PM | $34.14 | Up $0.02 | $34.14 | $34.13 | 900 |
| 02:22 PM | $34.12 | Up $0.01 | $34.12 | $34.10 | 1,500 |
| 02:21 PM | $34.11 | Up $0.01 | $34.11 | $34.10 | 400 |
| 02:20 PM | $34.10 | Up $0.02 | $34.11 | $34.08 | 2,000 |
| 02:19 PM | $34.08 | Up $0.02 | $34.08 | $34.06 | 800 |
| 02:18 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 300 |
| 02:17 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 400 |
| 02:16 PM | $34.06 | Down $ -0.02 | $34.08 | $34.05 | 8,100 |
| 02:15 PM | $34.08 | Down $ -0.03 | $34.11 | $34.08 | 3,900 |
| 02:14 PM | $34.11 | Up $0.01 | $34.11 | $34.10 | 300 |
| 02:13 PM | $34.10 | Up $0.00 | $34.11 | $34.10 | 700 |
| 02:12 PM | $34.10 | Down $ -0.01 | $34.12 | $34.10 | 3,200 |
| 02:11 PM | $34.11 | Down $ -0.01 | $34.12 | $34.11 | 900 |
| 02:10 PM | $34.12 | Up $0.00 | $34.14 | $34.12 | 2,200 |
| 02:09 PM | $34.12 | Up $0.01 | $34.13 | $34.11 | 6,300 |
| 02:07 PM | $34.11 | Down $ -0.01 | $34.12 | $34.11 | 2,300 |
| 02:07 PM | $34.11 | Up $0.00 | $34.12 | $34.11 | 0 |
| 02:06 PM | $34.12 | Up $0.01 | $34.12 | $34.12 | 500 |
| 02:05 PM | $34.11 | Up $0.01 | $34.11 | $34.10 | 1,200 |
| 02:04 PM | $34.10 | Up $0.01 | $34.10 | $34.07 | 1,700 |
| 02:03 PM | $34.09 | Up $0.04 | $34.09 | $34.06 | 2,200 |
| 02:02 PM | $34.05 | Down $ -0.02 | $34.05 | $34.05 | 2,000 |
| 02:01 PM | $34.07 | Up $0.02 | $34.07 | $34.06 | 1,500 |
| 02:00 PM | $34.05 | Down $ -0.01 | $34.06 | $34.03 | 6,200 |
| 01:59 PM | $34.06 | Up $0.00 | $34.08 | $34.06 | 2,700 |
| 01:58 PM | $34.06 | Down $ -0.04 | $34.09 | $34.06 | 2,100 |
| 01:57 PM | $34.10 | Down $ -0.01 | $34.10 | $34.10 | 1,200 |
| 01:56 PM | $34.11 | Down $ -0.02 | $34.12 | $34.11 | 1,000 |
| 01:55 PM | $34.13 | Down $ -0.01 | $34.13 | $34.13 | 600 |
| 01:54 PM | $34.14 | Down $ -0.01 | $34.16 | $34.14 | 2,700 |
| 01:53 PM | $34.15 | Down $ -0.02 | $34.17 | $34.13 | 6,500 |
| 01:52 PM | $34.17 | Up $0.03 | $34.17 | $34.14 | 8,400 |
| 01:51 PM | $34.14 | Up $0.01 | $34.14 | $34.13 | 700 |
| 01:50 PM | $34.13 | Up $0.03 | $34.13 | $34.11 | 1,200 |
| 01:49 PM | $34.10 | Down $ -0.02 | $34.11 | $34.09 | 1,500 |
| 01:48 PM | $34.12 | Up $0.01 | $34.13 | $34.12 | 1,100 |
| 01:47 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 400 |
| 01:46 PM | $34.11 | Up $0.01 | $34.11 | $34.11 | 800 |
| 01:45 PM | $34.10 | Up $0.02 | $34.12 | $34.09 | 4,900 |
| 01:44 PM | $34.08 | Down $0.00 | $34.08 | $34.08 | 100 |
| 01:43 PM | $34.08 | Up $0.06 | $34.08 | $34.04 | 1,100 |
| 01:42 PM | $34.02 | Down $ -0.01 | $34.02 | $34.02 | 100 |
| 01:40 PM | $34.03 | Up $0.02 | $34.03 | $34.03 | 600 |
| 01:40 PM | $34.03 | Up $0.00 | $34.03 | $34.03 | 0 |
| 01:39 PM | $34.01 | Up $0.01 | $34.01 | $33.98 | 8,400 |
| 01:37 PM | $34.00 | Up $0.01 | $34.00 | $33.99 | 2,500 |
| 01:37 PM | $34.00 | Up $0.00 | $34.00 | $33.99 | 0 |
| 01:35 PM | $34.00 | Down $ -0.01 | $34.00 | $34.00 | 100 |
| 01:35 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 01:34 PM | $34.00 | Up $0.01 | $34.00 | $34.00 | 1,300 |
| 01:32 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 1,500 |
| 01:32 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 01:31 PM | $33.99 | Up $0.02 | $33.99 | $33.99 | 400 |
| 01:30 PM | $33.97 | Up $0.01 | $33.97 | $33.97 | 600 |
| 01:29 PM | $33.96 | Down $ -0.01 | $33.97 | $33.96 | 1,100 |
| 01:28 PM | $33.97 | Up $0.00 | $33.97 | $33.97 | 100 |
| 01:27 PM | $33.97 | Down $ -0.02 | $34.00 | $33.97 | 900 |
| 01:26 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 200 |
| 01:25 PM | $33.99 | Down $ -0.02 | $34.02 | $33.99 | 4,000 |
| 01:24 PM | $34.01 | Up $0.02 | $34.02 | $34.00 | 1,100 |
| 01:23 PM | $33.99 | Up $0.00 | $33.99 | $33.99 | 400 |
| 01:21 PM | $33.99 | Up $0.02 | $33.99 | $33.98 | 500 |
| 01:21 PM | $33.99 | Up $0.00 | $33.99 | $33.98 | 0 |
| 01:20 PM | $33.97 | Up $0.01 | $33.97 | $33.95 | 1,200 |
| 01:19 PM | $33.96 | Up $0.03 | $33.96 | $33.95 | 800 |
| 01:18 PM | $33.93 | Down $ -0.01 | $33.93 | $33.93 | 100 |
| 01:17 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 1,200 |
| 01:16 PM | $33.94 | Up $0.00 | $33.96 | $33.94 | 3,900 |
| 01:15 PM | $33.94 | Up $0.01 | $33.94 | $33.93 | 500 |
| 01:14 PM | $33.93 | Up $0.01 | $33.93 | $33.92 | 1,500 |
| 01:13 PM | $33.92 | Up $0.00 | $33.93 | $33.92 | 700 |
| 01:12 PM | $33.92 | Up $0.00 | $33.92 | $33.89 | 3,900 |
| 01:10 PM | $33.92 | Up $0.03 | $33.92 | $33.87 | 2,600 |
| 01:10 PM | $33.92 | Up $0.00 | $33.92 | $33.87 | 0 |
| 01:09 PM | $33.89 | Up $0.00 | $33.89 | $33.89 | 1,500 |
| 01:08 PM | $33.89 | Up $0.01 | $33.90 | $33.89 | 1,300 |
| 01:07 PM | $33.88 | Up $0.01 | $33.88 | $33.87 | 2,700 |
| 01:06 PM | $33.87 | Up $0.01 | $33.89 | $33.87 | 3,800 |
| 01:05 PM | $33.86 | Down $ -0.05 | $33.91 | $33.86 | 3,400 |
| 01:04 PM | $33.91 | Down $ -0.01 | $33.91 | $33.91 | 800 |
| 01:03 PM | $33.92 | Down $ -0.01 | $33.92 | $33.92 | 1,000 |
| 01:02 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 200 |
| 01:01 PM | $33.93 | Down $ -0.01 | $33.93 | $33.92 | 1,800 |
| 01:00 PM | $33.94 | Up $0.02 | $33.95 | $33.93 | 2,400 |
| 12:59 PM | $33.92 | Down $ -0.02 | $33.94 | $33.92 | 2,600 |
| 12:58 PM | $33.94 | Down $ -0.02 | $33.95 | $33.94 | 1,200 |
| 12:57 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 400 |
| 12:56 PM | $33.96 | Up $0.02 | $33.96 | $33.95 | 1,100 |
| 12:55 PM | $33.94 | Down $ -0.01 | $33.97 | $33.94 | 2,200 |
| 12:54 PM | $33.95 | Down $ -0.03 | $33.98 | $33.95 | 4,400 |
| 12:53 PM | $33.98 | Down $ -0.05 | $34.02 | $33.97 | 8,000 |
| 12:52 PM | $34.03 | Down $ -0.04 | $34.06 | $34.03 | 3,300 |
| 12:51 PM | $34.07 | Up $0.01 | $34.07 | $34.06 | 5,800 |
| 12:50 PM | $34.06 | Up $0.05 | $34.06 | $34.02 | 1,500 |
| 12:49 PM | $34.01 | Up $0.02 | $34.01 | $34.00 | 1,000 |
| 12:48 PM | $33.99 | Up $0.02 | $34.00 | $33.97 | 4,500 |
| 12:47 PM | $33.97 | Up $0.00 | $33.97 | $33.97 | 500 |
| 12:46 PM | $33.97 | Up $0.01 | $33.97 | $33.97 | 400 |
| 12:44 PM | $33.96 | Down $ -0.02 | $33.97 | $33.96 | 4,000 |
| 12:44 PM | $33.96 | Up $0.00 | $33.97 | $33.96 | 0 |
| 12:43 PM | $33.98 | Up $0.01 | $33.98 | $33.95 | 1,600 |
| 12:42 PM | $33.97 | Up $0.02 | $33.97 | $33.95 | 900 |
| 12:40 PM | $33.95 | Up $0.01 | $33.95 | $33.95 | 700 |
| 12:40 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 12:39 PM | $33.94 | Up $0.00 | $33.95 | $33.94 | 1,900 |
| 12:38 PM | $33.94 | Up $0.02 | $33.94 | $33.93 | 1,200 |
| 12:37 PM | $33.92 | Up $0.02 | $33.93 | $33.88 | 5,800 |
| 12:36 PM | $33.89 | Up $0.01 | $33.91 | $33.86 | 5,500 |
| 12:33 PM | $33.88 | Down $ -0.02 | $33.91 | $33.87 | 4,400 |
| 12:33 PM | $33.88 | Up $0.00 | $33.91 | $33.87 | 0 |
| 12:33 PM | $33.88 | Up $0.00 | $33.91 | $33.87 | 0 |
| 12:31 PM | $33.90 | Down $ -0.01 | $33.91 | $33.90 | 500 |
| 12:31 PM | $33.90 | Up $0.00 | $33.91 | $33.90 | 0 |
| 12:30 PM | $33.91 | Up $0.01 | $33.91 | $33.89 | 1,200 |
| 12:29 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 100 |
| 12:28 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 500 |
| 12:27 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 100 |
| 12:26 PM | $33.90 | Up $0.02 | $33.91 | $33.88 | 2,900 |
| 12:25 PM | $33.88 | Up $0.00 | $33.88 | $33.87 | 900 |
| 12:24 PM | $33.88 | Down $ -0.02 | $33.90 | $33.88 | 2,000 |
| 12:23 PM | $33.90 | Up $0.04 | $33.90 | $33.88 | 1,700 |
| 12:22 PM | $33.86 | Down $ -0.01 | $33.86 | $33.86 | 300 |
| 12:21 PM | $33.87 | Up $0.00 | $33.88 | $33.87 | 2,000 |
| 12:20 PM | $33.87 | Down $ -0.02 | $33.89 | $33.87 | 2,000 |
| 12:18 PM | $33.89 | Down $ -0.02 | $33.90 | $33.89 | 700 |
| 12:18 PM | $33.89 | Up $0.00 | $33.90 | $33.89 | 0 |
| 12:17 PM | $33.91 | Down $ -0.05 | $33.94 | $33.91 | 700 |
| 12:16 PM | $33.96 | Up $0.06 | $33.96 | $33.91 | 2,900 |
| 12:15 PM | $33.90 | Up $0.00 | $33.91 | $33.90 | 300 |
| 12:14 PM | $33.90 | Down $ -0.02 | $33.91 | $33.90 | 1,200 |
| 12:11 PM | $33.92 | Down $ -0.02 | $33.95 | $33.91 | 2,900 |
| 12:11 PM | $33.92 | Up $0.00 | $33.95 | $33.91 | 0 |
| 12:11 PM | $33.92 | Up $0.00 | $33.95 | $33.91 | 0 |
| 12:10 PM | $33.93 | Up $0.01 | $33.93 | $33.92 | 900 |
| 12:09 PM | $33.92 | Down $ -0.02 | $33.93 | $33.92 | 2,500 |
| 12:07 PM | $33.94 | Down $ -0.01 | $33.94 | $33.94 | 200 |
| 12:07 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 12:06 PM | $33.95 | Up $0.03 | $33.95 | $33.94 | 2,900 |
| 12:05 PM | $33.93 | Down $ -0.03 | $33.94 | $33.93 | 500 |
| 12:04 PM | $33.95 | Down $ -0.04 | $33.99 | $33.95 | 3,600 |
| 12:03 PM | $33.99 | Up $0.00 | $34.01 | $33.99 | 1,500 |
| 12:02 PM | $33.99 | Down $ -0.04 | $34.02 | $33.99 | 1,500 |
| 12:01 PM | $34.03 | Down $ -0.01 | $34.07 | $34.03 | 8,300 |
| 12:00 PM | $34.04 | Up $0.04 | $34.04 | $34.01 | 1,100 |
| 11:59 AM | $34.00 | Up $0.04 | $34.00 | $33.97 | 1,900 |
| 11:58 AM | $33.96 | Down $ -0.01 | $33.96 | $33.94 | 1,000 |
| 11:57 AM | $33.97 | Up $0.02 | $33.97 | $33.96 | 900 |
| 11:56 AM | $33.95 | Down $ -0.02 | $33.97 | $33.95 | 1,800 |
| 11:55 AM | $33.97 | Up $0.00 | $33.97 | $33.97 | 400 |
| 11:54 AM | $33.97 | Up $0.00 | $33.98 | $33.97 | 1,000 |
| 11:53 AM | $33.97 | Up $0.05 | $33.97 | $33.91 | 800 |
| 11:52 AM | $33.92 | Up $0.05 | $33.93 | $33.89 | 1,000 |
| 11:51 AM | $33.87 | Up $0.01 | $33.87 | $33.85 | 2,900 |
| 11:50 AM | $33.86 | Up $0.01 | $33.86 | $33.85 | 400 |
| 11:49 AM | $33.85 | Up $0.04 | $33.85 | $33.82 | 1,000 |
| 11:48 AM | $33.81 | Up $0.00 | $33.82 | $33.81 | 1,000 |
| 11:47 AM | $33.81 | Down $ -0.01 | $33.82 | $33.81 | 900 |
| 11:46 AM | $33.82 | Up $0.02 | $33.85 | $33.82 | 2,300 |
| 11:45 AM | $33.80 | Up $0.02 | $33.80 | $33.77 | 10,300 |
| 11:44 AM | $33.78 | Up $0.02 | $33.78 | $33.77 | 900 |
| 11:43 AM | $33.76 | Up $0.03 | $33.76 | $33.76 | 1,000 |
| 11:42 AM | $33.73 | Down $ -0.01 | $33.75 | $33.73 | 500 |
| 11:41 AM | $33.74 | Down $ -0.02 | $33.76 | $33.73 | 2,900 |
| 11:39 AM | $33.76 | Down $ -0.01 | $33.76 | $33.76 | 200 |
| 11:39 AM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 11:38 AM | $33.77 | Down $ -0.01 | $33.79 | $33.77 | 1,600 |
| 11:37 AM | $33.78 | Up $0.01 | $33.78 | $33.78 | 200 |
| 11:36 AM | $33.77 | Up $0.00 | $33.78 | $33.76 | 3,000 |
| 11:35 AM | $33.77 | Down $ -0.08 | $33.85 | $33.77 | 3,300 |
| 11:34 AM | $33.85 | Up $0.02 | $33.85 | $33.83 | 1,200 |
| 11:33 AM | $33.83 | Up $0.01 | $33.83 | $33.83 | 400 |
| 11:32 AM | $33.82 | Up $0.00 | $33.85 | $33.82 | 2,100 |
| 11:31 AM | $33.82 | Down $ -0.02 | $33.83 | $33.82 | 1,200 |
| 11:30 AM | $33.84 | Down $ -0.02 | $33.84 | $33.84 | 400 |
| 11:29 AM | $33.86 | Up $0.02 | $33.88 | $33.83 | 1,700 |
| 11:28 AM | $33.84 | Down $ -0.03 | $33.85 | $33.84 | 2,400 |
| 11:27 AM | $33.87 | Up $0.00 | $33.87 | $33.85 | 800 |
| 11:26 AM | $33.87 | Down $ -0.02 | $33.88 | $33.87 | 1,600 |
| 11:25 AM | $33.89 | Up $0.01 | $33.91 | $33.89 | 1,900 |
| 11:24 AM | $33.88 | Up $0.02 | $33.88 | $33.86 | 1,100 |
| 11:23 AM | $33.86 | Up $0.06 | $33.86 | $33.79 | 8,000 |
| 11:22 AM | $33.80 | Up $0.00 | $33.80 | $33.80 | 300 |
| 11:21 AM | $33.80 | Up $0.02 | $33.80 | $33.80 | 200 |
| 11:20 AM | $33.78 | Up $0.06 | $33.78 | $33.72 | 1,000 |
| 11:19 AM | $33.72 | Up $0.02 | $33.72 | $33.68 | 2,000 |
| 11:18 AM | $33.70 | Down $ -0.01 | $33.80 | $33.70 | 8,700 |
| 11:17 AM | $33.71 | Down $ -0.02 | $33.72 | $33.71 | 800 |
| 11:16 AM | $33.73 | Up $0.03 | $33.73 | $33.68 | 5,700 |
| 11:15 AM | $33.70 | Up $0.03 | $33.70 | $33.68 | 400 |
| 11:14 AM | $33.67 | Up $0.00 | $33.68 | $33.67 | 900 |
| 11:13 AM | $33.67 | Up $0.01 | $33.68 | $33.67 | 900 |
| 11:12 AM | $33.66 | Down $ -0.01 | $33.66 | $33.64 | 900 |
| 11:11 AM | $33.67 | Down $ -0.07 | $33.73 | $33.66 | 2,900 |
| 11:10 AM | $33.74 | Up $0.11 | $33.76 | $33.64 | 4,600 |
| 11:09 AM | $33.63 | Down $ -0.07 | $33.71 | $33.63 | 6,400 |
| 11:08 AM | $33.70 | Down $ -0.02 | $33.72 | $33.70 | 800 |
| 11:07 AM | $33.72 | Down $ -0.03 | $33.74 | $33.72 | 1,300 |
| 11:06 AM | $33.75 | Up $0.06 | $33.75 | $33.70 | 1,100 |
| 11:05 AM | $33.69 | Down $ -0.01 | $33.72 | $33.68 | 4,000 |
| 11:04 AM | $33.70 | Down $ -0.04 | $33.74 | $33.70 | 3,000 |
| 11:03 AM | $33.74 | Up $0.08 | $33.74 | $33.68 | 900 |
| 11:02 AM | $33.66 | Up $0.05 | $33.66 | $33.62 | 3,000 |
| 11:01 AM | $33.61 | Down $ -0.08 | $33.71 | $33.61 | 4,900 |
| 11:00 AM | $33.69 | Up $0.02 | $33.70 | $33.65 | 5,200 |
| 10:59 AM | $33.67 | Down $ -0.03 | $33.68 | $33.66 | 2,500 |
| 10:58 AM | $33.70 | Down $ -0.02 | $33.72 | $33.69 | 2,300 |
| 10:57 AM | $33.72 | Down $ -0.06 | $33.78 | $33.70 | 4,100 |
| 10:56 AM | $33.78 | Up $0.00 | $33.79 | $33.78 | 700 |
| 10:55 AM | $33.78 | Down $ -0.09 | $33.85 | $33.78 | 5,000 |
| 10:54 AM | $33.87 | Up $0.00 | $33.87 | $33.83 | 1,500 |
| 10:53 AM | $33.87 | Up $0.03 | $33.89 | $33.85 | 2,900 |
| 10:52 AM | $33.84 | Down $ -0.06 | $33.88 | $33.81 | 12,800 |
| 10:51 AM | $33.90 | Down $ -0.03 | $33.92 | $33.89 | 3,200 |
| 10:50 AM | $33.93 | Down $ -0.03 | $33.96 | $33.93 | 9,100 |
| 10:49 AM | $33.96 | Up $0.05 | $33.96 | $33.89 | 4,000 |
| 10:48 AM | $33.91 | Up $0.04 | $33.91 | $33.89 | 8,800 |
| 10:47 AM | $33.87 | Up $0.01 | $33.87 | $33.85 | 500 |
| 10:46 AM | $33.86 | Down $ -0.06 | $33.93 | $33.86 | 1,600 |
| 10:45 AM | $33.92 | Down $ -0.06 | $33.96 | $33.92 | 3,600 |
| 10:44 AM | $33.98 | Up $0.04 | $33.99 | $33.94 | 2,600 |
| 10:43 AM | $33.94 | Down $ -0.06 | $33.99 | $33.94 | 2,700 |
| 10:42 AM | $34.00 | Up $0.04 | $34.01 | $33.98 | 6,600 |
| 10:41 AM | $33.96 | Down $ -0.08 | $34.03 | $33.96 | 5,800 |
| 10:40 AM | $34.04 | Down $ -0.01 | $34.05 | $34.03 | 1,900 |
| 10:39 AM | $34.05 | Up $0.01 | $34.06 | $34.02 | 7,100 |
| 10:38 AM | $34.04 | Up $0.00 | $34.10 | $34.02 | 5,000 |
| 10:37 AM | $34.04 | Up $0.05 | $34.05 | $33.94 | 11,200 |
| 10:36 AM | $33.99 | Up $0.14 | $34.03 | $33.86 | 12,800 |
| 10:35 AM | $33.85 | Down $ -0.05 | $33.93 | $33.84 | 8,000 |
| 10:34 AM | $33.90 | Down $ -0.03 | $33.92 | $33.85 | 13,600 |
| 10:33 AM | $33.93 | Up $0.23 | $33.93 | $33.63 | 14,800 |
| 10:32 AM | $33.70 | Down $ -0.60 | $34.31 | $33.70 | 45,800 |
| 10:31 AM | $34.30 | Up $0.03 | $34.30 | $34.26 | 5,000 |
| 10:30 AM | $34.27 | Up $0.05 | $34.28 | $34.23 | 5,800 |
| 10:29 AM | $34.22 | Down $ -0.05 | $34.30 | $34.21 | 7,500 |
| 10:28 AM | $34.27 | Up $0.01 | $34.27 | $34.23 | 2,800 |
| 10:27 AM | $34.26 | Up $0.07 | $34.27 | $34.22 | 16,100 |
| 10:26 AM | $34.19 | Up $0.05 | $34.19 | $34.15 | 3,000 |
| 10:25 AM | $34.14 | Down $ -0.01 | $34.14 | $34.11 | 2,000 |
| 10:24 AM | $34.15 | Up $0.05 | $34.17 | $34.11 | 3,100 |
| 10:23 AM | $34.10 | Down $ -0.09 | $34.20 | $34.10 | 1,500 |
| 10:22 AM | $34.19 | Up $0.04 | $34.20 | $34.17 | 1,200 |
| 10:21 AM | $34.15 | Up $0.04 | $34.16 | $34.09 | 5,100 |
| 10:20 AM | $34.11 | Down $ -0.02 | $34.15 | $34.11 | 700 |
| 10:19 AM | $34.13 | Up $0.04 | $34.13 | $34.10 | 7,000 |
| 10:18 AM | $34.09 | Up $0.00 | $34.10 | $34.09 | 500 |
| 10:17 AM | $34.09 | Up $0.01 | $34.10 | $34.07 | 900 |
| 10:15 AM | $34.08 | Up $0.03 | $34.08 | $34.06 | 1,900 |
| 10:15 AM | $34.08 | Up $0.00 | $34.08 | $34.06 | 0 |
| 10:14 AM | $34.05 | Up $0.02 | $34.05 | $34.04 | 1,300 |
| 10:13 AM | $34.03 | Down $ -0.04 | $34.08 | $34.03 | 2,400 |
| 10:12 AM | $34.07 | Up $0.00 | $34.07 | $34.01 | 4,600 |
| 10:11 AM | $34.07 | Up $0.01 | $34.07 | $34.05 | 1,500 |
| 10:10 AM | $34.06 | Down $ -0.03 | $34.06 | $34.06 | 300 |
| 10:09 AM | $34.09 | Up $0.08 | $34.09 | $34.01 | 1,600 |
| 10:08 AM | $34.01 | Up $0.04 | $34.01 | $33.93 | 2,800 |
| 10:07 AM | $33.97 | Up $0.02 | $33.99 | $33.97 | 3,700 |
| 10:06 AM | $33.95 | Down $ -0.02 | $33.98 | $33.95 | 400 |
| 10:05 AM | $33.97 | Up $0.03 | $33.98 | $33.93 | 1,600 |
| 10:04 AM | $33.94 | Up $0.03 | $33.94 | $33.92 | 900 |
| 10:02 AM | $33.91 | Up $0.02 | $33.95 | $33.91 | 900 |
| 10:02 AM | $33.91 | Up $0.00 | $33.95 | $33.91 | 0 |
| 10:01 AM | $33.89 | Down $ -0.03 | $33.94 | $33.89 | 2,100 |
| 10:00 AM | $33.92 | Down $ -0.03 | $33.95 | $33.90 | 6,500 |
| 09:59 AM | $33.95 | Up $0.01 | $33.97 | $33.94 | 1,000 |
| 09:58 AM | $33.94 | Up $0.04 | $33.97 | $33.93 | 4,700 |
| 09:57 AM | $33.90 | Up $0.00 | $33.90 | $33.88 | 1,500 |
| 09:56 AM | $33.90 | Up $0.03 | $33.90 | $33.86 | 200 |
| 09:55 AM | $33.87 | Down $ -0.07 | $33.94 | $33.87 | 2,000 |
| 09:54 AM | $33.94 | Down $ -0.01 | $33.95 | $33.91 | 5,000 |
| 09:53 AM | $33.95 | Down $ -0.08 | $34.06 | $33.95 | 1,900 |
| 09:52 AM | $34.03 | Up $0.06 | $34.05 | $33.96 | 4,100 |
| 09:51 AM | $33.97 | Down $ -0.03 | $34.01 | $33.97 | 4,900 |
| 09:50 AM | $34.00 | Down $ -0.05 | $34.07 | $34.00 | 7,600 |
| 09:49 AM | $34.05 | Up $0.06 | $34.06 | $33.94 | 18,200 |
| 09:48 AM | $33.99 | Up $0.00 | $33.99 | $33.97 | 600 |
| 09:47 AM | $33.99 | Up $0.00 | $33.99 | $33.95 | 1,300 |
| 09:46 AM | $33.99 | Up $0.05 | $33.99 | $33.94 | 3,400 |
| 09:45 AM | $33.94 | Down $ -0.04 | $33.96 | $33.91 | 1,700 |
| 09:44 AM | $33.98 | Up $0.00 | $34.00 | $33.97 | 7,300 |
| 09:43 AM | $33.98 | Down $ -0.03 | $34.02 | $33.96 | 5,100 |
| 09:42 AM | $34.01 | Down $ -0.09 | $34.13 | $34.01 | 14,800 |
| 09:41 AM | $34.10 | Up $0.06 | $34.16 | $34.06 | 3,900 |
| 09:40 AM | $34.04 | Down $ -0.13 | $34.15 | $34.04 | 4,100 |
| 09:39 AM | $34.18 | Down $ -0.01 | $34.24 | $34.09 | 22,800 |
| 09:38 AM | $34.18 | Up $0.08 | $34.18 | $34.15 | 800 |
| 09:37 AM | $34.10 | Down $ -0.04 | $34.17 | $34.10 | 3,000 |
| 09:36 AM | $34.14 | Up $0.08 | $34.14 | $34.02 | 3,000 |
| 09:35 AM | $34.06 | Up $0.05 | $34.06 | $34.00 | 1,300 |
| 09:34 AM | $34.01 | Up $0.00 | $34.03 | $33.96 | 2,600 |
| 09:33 AM | $34.01 | Up $0.01 | $34.06 | $33.95 | 11,000 |
| 09:32 AM | $34.00 | Down $ -0.20 | $34.12 | $33.86 | 9,300 |
| 09:31 AM | $34.20 | Up $0.12 | $34.20 | $34.03 | 3,800 |
| 09:30 AM | $34.08 | Down $ -0.22 | $34.08 | $33.93 | 14,100 |
| Previous close | $34.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $34.15 | $34.01 | $34.31 | $33.86 | 1,073,700 |
| 09/07/2026 | $34.30 | $33.95 | $34.35 | $33.94 | 2,363,400 |
| 08/07/2026 | $32.67 | $32.20 | $32.75 | $32.19 | 2,327,300 |
| 07/07/2026 | $33.92 | $33.99 | $34.38 | $33.62 | 2,433,800 |
| 06/07/2026 | $35.15 | $34.89 | $35.33 | $34.62 | 1,909,100 |
| 03/07/2026 | $36.04 | $36.07 | $36.14 | $35.92 | 762,900 |
| 02/07/2026 | $35.01 | $34.87 | $35.06 | $34.28 | 2,238,000 |
| 30/06/2026 | $33.58 | $33.25 | $33.59 | $33.15 | 3,805,500 |
| 29/06/2026 | $33.74 | $33.89 | $33.92 | $33.48 | 3,649,900 |
| 26/06/2026 | $34.38 | $35.16 | $35.20 | $34.33 | 2,635,300 |
| 25/06/2026 | $34.06 | $34.41 | $34.74 | $34.01 | 2,179,200 |
| 24/06/2026 | $33.70 | $33.40 | $33.73 | $33.19 | 3,081,500 |
| 23/06/2026 | $35.53 | $35.97 | $36.22 | $35.41 | 2,118,000 |
| 22/06/2026 | $37.26 | $36.93 | $37.31 | $36.83 | 1,764,100 |
| 19/06/2026 | $36.95 | $36.85 | $37.00 | $36.59 | 3,272,700 |
| 18/06/2026 | $37.70 | $37.80 | $37.93 | $37.17 | 1,640,900 |
| 17/06/2026 | $38.60 | $40.45 | $40.74 | $38.50 | 3,017,300 |
| 16/06/2026 | $39.25 | $38.91 | $39.44 | $38.90 | 1,677,800 |
| 15/06/2026 | $38.22 | $38.59 | $38.70 | $38.03 | 2,346,700 |
| 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 |
Graphs are not available, please refer to the detailed table