Find a quote
KINROSS GOLD CORP.
38.46 Down -0.87 (-2.26 %)
Delayed : 2025/12/12 17:40:00
- Previous close $39.33
- Opening $40.22
- Today High $40.25
- Today Low $37.80
- Price Bid $38.39
- Price Ask $38.39
- 52 Weeks High $40.26
- 52 Weeks Low $12.97
- Size Bid 3
- Size Ask 40
- Volume 4,570,542
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.46 | Up $0.02 | $38.46 | $38.46 | 1,784,000 |
| 03:59 PM | $38.45 | Down $ -0.03 | $38.48 | $38.41 | 69,700 |
| 03:58 PM | $38.48 | Up $0.05 | $38.48 | $38.43 | 37,600 |
| 03:57 PM | $38.43 | Down $ -0.02 | $38.45 | $38.42 | 31,900 |
| 03:56 PM | $38.44 | Up $0.02 | $38.46 | $38.41 | 37,300 |
| 03:55 PM | $38.42 | Up $0.02 | $38.42 | $38.37 | 50,200 |
| 03:54 PM | $38.40 | Up $0.01 | $38.42 | $38.39 | 24,700 |
| 03:53 PM | $38.39 | Down $ -0.04 | $38.44 | $38.39 | 19,600 |
| 03:52 PM | $38.43 | Down $ -0.02 | $38.47 | $38.43 | 18,300 |
| 03:51 PM | $38.46 | Down $ -0.02 | $38.49 | $38.46 | 14,900 |
| 03:50 PM | $38.48 | Down $0.00 | $38.53 | $38.48 | 33,200 |
| 03:49 PM | $38.48 | Down $ -0.02 | $38.50 | $38.44 | 21,300 |
| 03:48 PM | $38.50 | Down $ -0.01 | $38.50 | $38.49 | 2,700 |
| 03:47 PM | $38.50 | Up $0.00 | $38.53 | $38.50 | 9,500 |
| 03:46 PM | $38.50 | Up $0.05 | $38.51 | $38.46 | 8,200 |
| 03:45 PM | $38.45 | Down $ -0.01 | $38.48 | $38.43 | 21,500 |
| 03:44 PM | $38.46 | Up $0.00 | $38.48 | $38.46 | 6,800 |
| 03:43 PM | $38.46 | Up $0.03 | $38.47 | $38.44 | 10,100 |
| 03:42 PM | $38.43 | Up $0.00 | $38.44 | $38.42 | 10,800 |
| 03:41 PM | $38.43 | Down $ -0.01 | $38.45 | $38.42 | 9,300 |
| 03:40 PM | $38.44 | Up $0.02 | $38.44 | $38.42 | 16,000 |
| 03:39 PM | $38.42 | Up $0.01 | $38.42 | $38.41 | 2,000 |
| 03:38 PM | $38.41 | Down $0.00 | $38.41 | $38.40 | 3,600 |
| 03:37 PM | $38.41 | Down $ -0.03 | $38.43 | $38.41 | 3,500 |
| 03:36 PM | $38.44 | Up $0.03 | $38.44 | $38.41 | 3,600 |
| 03:35 PM | $38.41 | Down $ -0.03 | $38.45 | $38.41 | 6,300 |
| 03:34 PM | $38.44 | Up $0.00 | $38.45 | $38.44 | 3,500 |
| 03:33 PM | $38.44 | Up $0.01 | $38.45 | $38.44 | 3,000 |
| 03:32 PM | $38.43 | Up $0.02 | $38.44 | $38.39 | 15,300 |
| 03:31 PM | $38.41 | Up $0.00 | $38.44 | $38.40 | 10,300 |
| 03:30 PM | $38.41 | Down $ -0.01 | $38.42 | $38.41 | 6,900 |
| 03:29 PM | $38.42 | Down $ -0.01 | $38.44 | $38.42 | 4,900 |
| 03:28 PM | $38.43 | Down $ -0.02 | $38.45 | $38.43 | 4,600 |
| 03:27 PM | $38.45 | Up $0.03 | $38.45 | $38.42 | 3,200 |
| 03:26 PM | $38.42 | Down $ -0.03 | $38.45 | $38.39 | 9,800 |
| 03:25 PM | $38.45 | Down $ -0.05 | $38.50 | $38.45 | 6,000 |
| 03:24 PM | $38.50 | Up $0.03 | $38.50 | $38.48 | 3,700 |
| 03:23 PM | $38.47 | Down $ -0.03 | $38.51 | $38.47 | 7,400 |
| 03:22 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 1,900 |
| 03:21 PM | $38.50 | Up $0.01 | $38.53 | $38.50 | 5,500 |
| 03:20 PM | $38.49 | Up $0.02 | $38.49 | $38.47 | 2,900 |
| 03:19 PM | $38.47 | Up $0.00 | $38.48 | $38.47 | 1,500 |
| 03:18 PM | $38.47 | Down $ -0.02 | $38.49 | $38.47 | 3,600 |
| 03:17 PM | $38.49 | Down $ -0.01 | $38.50 | $38.48 | 5,100 |
| 03:16 PM | $38.50 | Up $0.00 | $38.51 | $38.50 | 3,300 |
| 03:15 PM | $38.50 | Up $0.02 | $38.50 | $38.48 | 3,300 |
| 03:14 PM | $38.49 | Down $ -0.01 | $38.49 | $38.48 | 1,500 |
| 03:13 PM | $38.50 | Down $ -0.01 | $38.50 | $38.50 | 900 |
| 03:12 PM | $38.50 | Down $ -0.01 | $38.51 | $38.49 | 2,900 |
| 03:11 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 1,500 |
| 03:10 PM | $38.51 | Down $ -0.01 | $38.53 | $38.50 | 3,600 |
| 03:09 PM | $38.52 | Up $0.00 | $38.52 | $38.50 | 4,800 |
| 03:08 PM | $38.52 | Down $ -0.01 | $38.54 | $38.52 | 6,500 |
| 03:07 PM | $38.54 | Up $0.01 | $38.54 | $38.51 | 1,800 |
| 03:06 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 1,700 |
| 03:05 PM | $38.52 | Up $0.03 | $38.52 | $38.49 | 8,400 |
| 03:04 PM | $38.49 | Up $0.03 | $38.49 | $38.47 | 4,400 |
| 03:03 PM | $38.46 | Down $ -0.01 | $38.46 | $38.45 | 2,200 |
| 03:02 PM | $38.47 | Down $ -0.01 | $38.49 | $38.46 | 3,600 |
| 03:01 PM | $38.48 | Down $ -0.01 | $38.48 | $38.46 | 7,100 |
| 03:00 PM | $38.49 | Down $ -0.02 | $38.49 | $38.47 | 1,600 |
| 02:59 PM | $38.50 | Up $0.02 | $38.50 | $38.48 | 4,800 |
| 02:58 PM | $38.49 | Down $ -0.01 | $38.49 | $38.48 | 1,300 |
| 02:57 PM | $38.49 | Down $0.00 | $38.50 | $38.49 | 1,300 |
| 02:56 PM | $38.50 | Up $0.02 | $38.50 | $38.48 | 1,600 |
| 02:55 PM | $38.48 | Down $ -0.02 | $38.50 | $38.48 | 2,900 |
| 02:54 PM | $38.50 | Up $0.02 | $38.50 | $38.49 | 3,500 |
| 02:53 PM | $38.48 | Up $0.02 | $38.48 | $38.46 | 2,100 |
| 02:52 PM | $38.46 | Up $0.01 | $38.46 | $38.44 | 8,300 |
| 02:51 PM | $38.46 | Down $ -0.02 | $38.47 | $38.46 | 2,200 |
| 02:50 PM | $38.48 | Up $0.01 | $38.48 | $38.46 | 2,900 |
| 02:49 PM | $38.47 | Up $0.00 | $38.47 | $38.46 | 2,100 |
| 02:48 PM | $38.47 | Down $ -0.01 | $38.48 | $38.46 | 2,700 |
| 02:47 PM | $38.48 | Up $0.01 | $38.48 | $38.48 | 500 |
| 02:46 PM | $38.47 | Up $0.00 | $38.47 | $38.46 | 3,500 |
| 02:45 PM | $38.47 | Down $ -0.02 | $38.49 | $38.47 | 5,400 |
| 02:44 PM | $38.49 | Up $0.00 | $38.49 | $38.48 | 1,300 |
| 02:43 PM | $38.49 | Up $0.01 | $38.50 | $38.49 | 6,100 |
| 02:42 PM | $38.49 | Down $ -0.02 | $38.51 | $38.49 | 1,200 |
| 02:41 PM | $38.51 | Down $ -0.01 | $38.54 | $38.51 | 2,100 |
| 02:40 PM | $38.52 | Up $0.00 | $38.54 | $38.52 | 3,300 |
| 02:39 PM | $38.52 | Up $0.02 | $38.53 | $38.50 | 3,800 |
| 02:38 PM | $38.50 | Up $0.01 | $38.50 | $38.49 | 1,500 |
| 02:37 PM | $38.49 | Down $ -0.03 | $38.51 | $38.49 | 5,200 |
| 02:36 PM | $38.52 | Down $ -0.03 | $38.55 | $38.52 | 2,400 |
| 02:35 PM | $38.55 | Up $0.01 | $38.56 | $38.53 | 3,400 |
| 02:34 PM | $38.54 | Down $ -0.03 | $38.57 | $38.54 | 4,700 |
| 02:33 PM | $38.57 | Up $0.05 | $38.57 | $38.52 | 3,700 |
| 02:32 PM | $38.52 | Up $0.00 | $38.53 | $38.52 | 4,900 |
| 02:31 PM | $38.52 | Up $0.03 | $38.52 | $38.50 | 8,200 |
| 02:30 PM | $38.49 | Up $0.01 | $38.50 | $38.49 | 3,000 |
| 02:29 PM | $38.48 | Up $0.04 | $38.49 | $38.45 | 2,600 |
| 02:28 PM | $38.44 | Down $ -0.01 | $38.45 | $38.43 | 3,800 |
| 02:27 PM | $38.45 | Up $0.05 | $38.45 | $38.40 | 4,600 |
| 02:26 PM | $38.41 | Down $ -0.02 | $38.42 | $38.41 | 600 |
| 02:25 PM | $38.42 | Down $ -0.02 | $38.45 | $38.41 | 4,700 |
| 02:24 PM | $38.45 | Up $0.01 | $38.45 | $38.44 | 2,600 |
| 02:23 PM | $38.44 | Up $0.02 | $38.44 | $38.42 | 13,400 |
| 02:22 PM | $38.43 | Down $ -0.02 | $38.43 | $38.42 | 1,200 |
| 02:21 PM | $38.44 | Down $ -0.04 | $38.50 | $38.44 | 6,100 |
| 02:20 PM | $38.48 | Up $0.03 | $38.48 | $38.43 | 4,700 |
| 02:19 PM | $38.45 | Up $0.02 | $38.45 | $38.43 | 900 |
| 02:18 PM | $38.43 | Up $0.00 | $38.43 | $38.43 | 2,100 |
| 02:17 PM | $38.42 | Down $ -0.01 | $38.43 | $38.42 | 3,300 |
| 02:16 PM | $38.43 | Up $0.02 | $38.44 | $38.41 | 2,800 |
| 02:15 PM | $38.41 | Up $0.00 | $38.42 | $38.40 | 10,200 |
| 02:14 PM | $38.41 | Down $ -0.02 | $38.41 | $38.41 | 2,400 |
| 02:13 PM | $38.42 | Down $ -0.02 | $38.44 | $38.42 | 3,000 |
| 02:12 PM | $38.44 | Down $ -0.02 | $38.46 | $38.44 | 700 |
| 02:11 PM | $38.46 | Down $ -0.02 | $38.49 | $38.46 | 4,300 |
| 02:10 PM | $38.48 | Up $0.03 | $38.49 | $38.44 | 3,700 |
| 02:09 PM | $38.45 | Down $ -0.02 | $38.46 | $38.44 | 1,500 |
| 02:08 PM | $38.46 | Down $ -0.04 | $38.50 | $38.46 | 3,200 |
| 02:07 PM | $38.50 | Up $0.01 | $38.50 | $38.49 | 4,000 |
| 02:06 PM | $38.50 | Down $ -0.01 | $38.50 | $38.48 | 1,300 |
| 02:05 PM | $38.50 | Down $ -0.01 | $38.51 | $38.48 | 3,400 |
| 02:04 PM | $38.51 | Up $0.02 | $38.52 | $38.48 | 2,600 |
| 02:03 PM | $38.49 | Up $0.05 | $38.49 | $38.44 | 4,400 |
| 02:02 PM | $38.43 | Down $ -0.03 | $38.45 | $38.42 | 3,700 |
| 02:01 PM | $38.46 | Down $ -0.04 | $38.50 | $38.46 | 1,900 |
| 02:00 PM | $38.50 | Down $ -0.01 | $38.51 | $38.50 | 5,100 |
| 01:59 PM | $38.51 | Up $0.02 | $38.51 | $38.48 | 1,900 |
| 01:58 PM | $38.49 | Up $0.02 | $38.50 | $38.47 | 2,700 |
| 01:57 PM | $38.47 | Down $ -0.01 | $38.49 | $38.47 | 2,400 |
| 01:56 PM | $38.48 | Down $ -0.03 | $38.50 | $38.48 | 6,600 |
| 01:55 PM | $38.51 | Down $ -0.02 | $38.53 | $38.51 | 2,900 |
| 01:54 PM | $38.53 | Up $0.00 | $38.53 | $38.52 | 1,600 |
| 01:53 PM | $38.53 | Down $0.00 | $38.55 | $38.53 | 4,500 |
| 01:52 PM | $38.54 | Down $ -0.01 | $38.54 | $38.53 | 900 |
| 01:51 PM | $38.54 | Up $0.02 | $38.54 | $38.52 | 3,300 |
| 01:50 PM | $38.52 | Up $0.01 | $38.53 | $38.52 | 2,000 |
| 01:49 PM | $38.51 | Down $ -0.03 | $38.55 | $38.51 | 2,400 |
| 01:48 PM | $38.54 | Up $0.01 | $38.55 | $38.52 | 1,500 |
| 01:47 PM | $38.53 | Up $0.01 | $38.54 | $38.51 | 2,100 |
| 01:46 PM | $38.52 | Down $0.00 | $38.55 | $38.52 | 4,100 |
| 01:45 PM | $38.53 | Up $0.02 | $38.53 | $38.50 | 5,200 |
| 01:44 PM | $38.50 | Down $ -0.03 | $38.52 | $38.50 | 3,400 |
| 01:43 PM | $38.53 | Down $ -0.05 | $38.57 | $38.52 | 10,500 |
| 01:42 PM | $38.58 | Down $ -0.03 | $38.61 | $38.58 | 2,800 |
| 01:41 PM | $38.61 | Up $0.02 | $38.62 | $38.60 | 6,400 |
| 01:40 PM | $38.60 | Up $0.00 | $38.60 | $38.59 | 800 |
| 01:39 PM | $38.59 | Up $0.03 | $38.60 | $38.57 | 3,500 |
| 01:38 PM | $38.57 | Down $ -0.02 | $38.59 | $38.57 | 2,500 |
| 01:37 PM | $38.58 | Up $0.01 | $38.58 | $38.57 | 2,800 |
| 01:36 PM | $38.57 | Down $ -0.01 | $38.58 | $38.57 | 3,700 |
| 01:35 PM | $38.58 | Up $0.01 | $38.58 | $38.58 | 1,400 |
| 01:34 PM | $38.57 | Down $ -0.01 | $38.58 | $38.56 | 1,800 |
| 01:33 PM | $38.58 | Up $0.03 | $38.58 | $38.54 | 4,900 |
| 01:32 PM | $38.55 | Down $ -0.02 | $38.57 | $38.55 | 3,600 |
| 01:31 PM | $38.56 | Down $ -0.02 | $38.58 | $38.56 | 6,400 |
| 01:30 PM | $38.59 | Down $ -0.01 | $38.62 | $38.58 | 5,000 |
| 01:29 PM | $38.59 | Up $0.00 | $38.60 | $38.58 | 2,000 |
| 01:28 PM | $38.59 | Down $ -0.03 | $38.63 | $38.59 | 3,000 |
| 01:27 PM | $38.62 | Up $0.03 | $38.62 | $38.58 | 4,200 |
| 01:26 PM | $38.59 | Down $ -0.02 | $38.62 | $38.59 | 9,000 |
| 01:25 PM | $38.61 | Down $ -0.01 | $38.63 | $38.61 | 5,400 |
| 01:24 PM | $38.62 | Down $ -0.01 | $38.64 | $38.58 | 6,600 |
| 01:23 PM | $38.63 | Down $ -0.02 | $38.65 | $38.62 | 2,800 |
| 01:22 PM | $38.66 | Down $0.00 | $38.66 | $38.64 | 2,900 |
| 01:21 PM | $38.66 | Up $0.01 | $38.67 | $38.65 | 3,000 |
| 01:20 PM | $38.65 | Down $ -0.02 | $38.67 | $38.64 | 3,000 |
| 01:19 PM | $38.67 | Up $0.00 | $38.67 | $38.66 | 3,300 |
| 01:18 PM | $38.67 | Up $0.01 | $38.68 | $38.66 | 6,300 |
| 01:17 PM | $38.66 | Down $ -0.01 | $38.67 | $38.65 | 4,400 |
| 01:16 PM | $38.67 | Up $0.02 | $38.67 | $38.64 | 3,200 |
| 01:15 PM | $38.64 | Up $0.02 | $38.67 | $38.64 | 3,500 |
| 01:14 PM | $38.63 | Down $ -0.03 | $38.67 | $38.63 | 2,800 |
| 01:13 PM | $38.66 | Up $0.02 | $38.66 | $38.64 | 1,900 |
| 01:12 PM | $38.64 | Up $0.03 | $38.65 | $38.61 | 9,400 |
| 01:11 PM | $38.61 | Up $0.00 | $38.62 | $38.61 | 2,900 |
| 01:10 PM | $38.61 | Up $0.02 | $38.63 | $38.58 | 6,900 |
| 01:09 PM | $38.60 | Up $0.00 | $38.60 | $38.59 | 1,900 |
| 01:08 PM | $38.59 | Up $0.01 | $38.59 | $38.57 | 2,700 |
| 01:07 PM | $38.58 | Up $0.01 | $38.59 | $38.56 | 2,800 |
| 01:06 PM | $38.57 | Up $0.04 | $38.57 | $38.54 | 1,400 |
| 01:05 PM | $38.54 | Down $ -0.01 | $38.56 | $38.53 | 2,900 |
| 01:04 PM | $38.54 | Up $0.02 | $38.54 | $38.51 | 2,600 |
| 01:03 PM | $38.52 | Up $0.03 | $38.54 | $38.50 | 3,500 |
| 01:02 PM | $38.49 | Up $0.00 | $38.50 | $38.47 | 8,300 |
| 01:01 PM | $38.49 | Up $0.01 | $38.50 | $38.46 | 4,500 |
| 01:00 PM | $38.48 | Down $ -0.05 | $38.55 | $38.47 | 11,100 |
| 12:59 PM | $38.53 | Down $0.00 | $38.54 | $38.52 | 2,900 |
| 12:58 PM | $38.54 | Up $0.07 | $38.54 | $38.46 | 2,100 |
| 12:57 PM | $38.46 | Down $ -0.03 | $38.49 | $38.45 | 3,400 |
| 12:56 PM | $38.49 | Down $ -0.02 | $38.51 | $38.47 | 3,000 |
| 12:55 PM | $38.51 | Up $0.00 | $38.53 | $38.51 | 2,000 |
| 12:54 PM | $38.51 | Up $0.03 | $38.52 | $38.49 | 6,000 |
| 12:53 PM | $38.48 | Up $0.02 | $38.48 | $38.46 | 2,300 |
| 12:52 PM | $38.46 | Down $ -0.01 | $38.46 | $38.44 | 2,900 |
| 12:51 PM | $38.46 | Up $0.01 | $38.48 | $38.45 | 4,700 |
| 12:50 PM | $38.45 | Down $ -0.01 | $38.48 | $38.43 | 5,000 |
| 12:49 PM | $38.46 | Up $0.05 | $38.47 | $38.41 | 3,900 |
| 12:48 PM | $38.42 | Down $ -0.02 | $38.45 | $38.42 | 5,100 |
| 12:47 PM | $38.44 | Up $0.06 | $38.44 | $38.37 | 12,000 |
| 12:46 PM | $38.38 | Up $0.01 | $38.39 | $38.36 | 4,900 |
| 12:45 PM | $38.37 | Up $0.01 | $38.39 | $38.37 | 2,700 |
| 12:44 PM | $38.36 | Up $0.04 | $38.36 | $38.32 | 8,900 |
| 12:43 PM | $38.32 | Up $0.01 | $38.33 | $38.30 | 11,500 |
| 12:42 PM | $38.31 | Up $0.02 | $38.31 | $38.30 | 600 |
| 12:41 PM | $38.29 | Up $0.01 | $38.31 | $38.28 | 2,800 |
| 12:40 PM | $38.28 | Up $0.02 | $38.28 | $38.25 | 1,600 |
| 12:39 PM | $38.27 | Down $ -0.01 | $38.27 | $38.25 | 3,800 |
| 12:38 PM | $38.27 | Up $0.05 | $38.27 | $38.21 | 5,700 |
| 12:37 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 2,800 |
| 12:36 PM | $38.22 | Up $0.02 | $38.24 | $38.21 | 2,600 |
| 12:35 PM | $38.20 | Down $ -0.04 | $38.22 | $38.17 | 2,900 |
| 12:34 PM | $38.24 | Down $ -0.03 | $38.27 | $38.24 | 1,300 |
| 12:33 PM | $38.27 | Up $0.03 | $38.29 | $38.25 | 6,300 |
| 12:32 PM | $38.24 | Up $0.00 | $38.24 | $38.22 | 2,200 |
| 12:31 PM | $38.24 | Up $0.02 | $38.24 | $38.20 | 3,300 |
| 12:30 PM | $38.22 | Down $ -0.01 | $38.24 | $38.21 | 4,000 |
| 12:29 PM | $38.23 | Up $0.00 | $38.24 | $38.22 | 2,600 |
| 12:28 PM | $38.23 | Up $0.02 | $38.24 | $38.21 | 2,900 |
| 12:27 PM | $38.21 | Down $ -0.03 | $38.26 | $38.21 | 3,200 |
| 12:26 PM | $38.24 | Down $ -0.02 | $38.27 | $38.23 | 2,100 |
| 12:25 PM | $38.26 | Down $ -0.03 | $38.30 | $38.26 | 4,500 |
| 12:24 PM | $38.29 | Up $0.06 | $38.29 | $38.21 | 9,000 |
| 12:23 PM | $38.23 | Up $0.01 | $38.23 | $38.22 | 1,700 |
| 12:22 PM | $38.22 | Up $0.02 | $38.25 | $38.19 | 2,100 |
| 12:21 PM | $38.21 | Down $ -0.02 | $38.21 | $38.19 | 1,300 |
| 12:20 PM | $38.22 | Up $0.02 | $38.23 | $38.16 | 3,600 |
| 12:19 PM | $38.20 | Up $0.01 | $38.22 | $38.19 | 2,900 |
| 12:18 PM | $38.20 | Up $0.02 | $38.21 | $38.16 | 3,100 |
| 12:17 PM | $38.17 | Up $0.04 | $38.17 | $38.12 | 3,500 |
| 12:16 PM | $38.14 | Down $ -0.01 | $38.16 | $38.13 | 3,700 |
| 12:15 PM | $38.14 | Up $0.02 | $38.15 | $38.12 | 3,200 |
| 12:14 PM | $38.12 | Down $ -0.01 | $38.17 | $38.11 | 4,300 |
| 12:13 PM | $38.13 | Down $ -0.02 | $38.16 | $38.13 | 5,800 |
| 12:12 PM | $38.16 | Up $0.05 | $38.16 | $38.10 | 5,500 |
| 12:11 PM | $38.10 | Up $0.02 | $38.11 | $38.09 | 1,200 |
| 12:10 PM | $38.08 | Up $0.01 | $38.08 | $38.04 | 3,600 |
| 12:09 PM | $38.07 | Down $ -0.03 | $38.08 | $38.04 | 4,000 |
| 12:08 PM | $38.10 | Up $0.02 | $38.10 | $38.04 | 4,900 |
| 12:07 PM | $38.08 | Down $0.00 | $38.08 | $38.03 | 4,700 |
| 12:06 PM | $38.08 | Up $0.02 | $38.11 | $38.06 | 6,600 |
| 12:05 PM | $38.07 | Up $0.05 | $38.07 | $38.02 | 3,000 |
| 12:04 PM | $38.01 | Down $ -0.03 | $38.06 | $38.01 | 5,000 |
| 12:03 PM | $38.04 | Down $ -0.02 | $38.09 | $38.04 | 3,000 |
| 12:02 PM | $38.06 | Down $ -0.05 | $38.13 | $38.05 | 3,200 |
| 12:01 PM | $38.11 | Up $0.07 | $38.11 | $38.04 | 4,900 |
| 12:00 PM | $38.04 | Up $0.01 | $38.04 | $37.98 | 6,800 |
| 11:59 AM | $38.03 | Up $0.01 | $38.04 | $38.01 | 2,700 |
| 11:58 AM | $38.02 | Up $0.05 | $38.02 | $37.96 | 6,400 |
| 11:57 AM | $37.97 | Up $0.07 | $37.97 | $37.88 | 3,900 |
| 11:56 AM | $37.90 | Up $0.04 | $37.92 | $37.86 | 4,100 |
| 11:55 AM | $37.86 | Down $ -0.04 | $37.93 | $37.86 | 4,200 |
| 11:54 AM | $37.90 | Up $0.05 | $37.90 | $37.84 | 3,700 |
| 11:53 AM | $37.85 | Down $ -0.04 | $37.91 | $37.85 | 4,000 |
| 11:52 AM | $37.89 | Down $ -0.04 | $37.95 | $37.89 | 4,800 |
| 11:51 AM | $37.93 | Down $ -0.02 | $37.95 | $37.90 | 11,300 |
| 11:50 AM | $37.95 | Down $ -0.06 | $38.01 | $37.95 | 7,100 |
| 11:49 AM | $38.01 | Down $ -0.01 | $38.03 | $38.00 | 3,800 |
| 11:48 AM | $38.02 | Down $ -0.02 | $38.06 | $38.02 | 3,800 |
| 11:47 AM | $38.04 | Up $0.07 | $38.06 | $37.98 | 7,900 |
| 11:46 AM | $37.97 | Down $ -0.01 | $38.00 | $37.96 | 6,700 |
| 11:45 AM | $37.98 | Down $ -0.03 | $38.00 | $37.96 | 3,400 |
| 11:44 AM | $38.01 | Up $0.07 | $38.03 | $37.95 | 6,900 |
| 11:43 AM | $37.94 | Up $0.08 | $37.94 | $37.80 | 6,300 |
| 11:42 AM | $37.86 | Down $ -0.17 | $38.03 | $37.86 | 8,600 |
| 11:41 AM | $38.03 | Up $0.04 | $38.04 | $37.99 | 4,800 |
| 11:40 AM | $37.99 | Up $0.01 | $37.99 | $37.89 | 5,600 |
| 11:39 AM | $37.98 | Up $0.08 | $37.98 | $37.91 | 4,800 |
| 11:38 AM | $37.90 | Down $ -0.09 | $37.96 | $37.90 | 14,800 |
| 11:37 AM | $37.99 | Down $ -0.05 | $38.04 | $37.97 | 9,900 |
| 11:36 AM | $38.04 | Down $ -0.06 | $38.14 | $38.04 | 3,700 |
| 11:35 AM | $38.10 | Down $ -0.04 | $38.15 | $38.10 | 2,400 |
| 11:34 AM | $38.14 | Down $ -0.03 | $38.16 | $38.11 | 3,400 |
| 11:33 AM | $38.17 | Down $ -0.05 | $38.23 | $38.17 | 2,900 |
| 11:32 AM | $38.22 | Up $0.02 | $38.22 | $38.17 | 3,600 |
| 11:31 AM | $38.20 | Down $ -0.03 | $38.24 | $38.19 | 5,800 |
| 11:30 AM | $38.23 | Down $ -0.10 | $38.28 | $38.22 | 3,600 |
| 11:29 AM | $38.33 | Up $0.06 | $38.33 | $38.27 | 1,200 |
| 11:28 AM | $38.27 | Up $0.03 | $38.30 | $38.25 | 3,300 |
| 11:27 AM | $38.24 | Down $ -0.02 | $38.29 | $38.24 | 3,300 |
| 11:26 AM | $38.26 | Up $0.03 | $38.28 | $38.24 | 1,500 |
| 11:25 AM | $38.23 | Up $0.01 | $38.25 | $38.22 | 2,700 |
| 11:24 AM | $38.22 | Up $0.02 | $38.23 | $38.19 | 4,800 |
| 11:23 AM | $38.20 | Up $0.02 | $38.24 | $38.16 | 4,900 |
| 11:22 AM | $38.18 | Up $0.11 | $38.20 | $38.07 | 5,700 |
| 11:21 AM | $38.07 | Down $ -0.20 | $38.25 | $38.06 | 8,100 |
| 11:20 AM | $38.27 | Up $0.01 | $38.33 | $38.25 | 8,200 |
| 11:19 AM | $38.26 | Up $0.05 | $38.26 | $38.19 | 2,900 |
| 11:18 AM | $38.21 | Down $ -0.02 | $38.25 | $38.21 | 9,700 |
| 11:17 AM | $38.23 | Down $ -0.01 | $38.31 | $38.23 | 4,100 |
| 11:16 AM | $38.24 | Down $ -0.08 | $38.33 | $38.24 | 3,200 |
| 11:15 AM | $38.32 | Up $0.07 | $38.34 | $38.23 | 5,100 |
| 11:14 AM | $38.25 | Down $ -0.01 | $38.28 | $38.21 | 6,700 |
| 11:13 AM | $38.26 | Down $ -0.05 | $38.32 | $38.25 | 6,700 |
| 11:12 AM | $38.31 | Up $0.18 | $38.32 | $38.11 | 4,000 |
| 11:11 AM | $38.13 | Up $0.04 | $38.17 | $38.08 | 4,000 |
| 11:10 AM | $38.09 | Down $ -0.03 | $38.17 | $38.09 | 6,900 |
| 11:09 AM | $38.12 | Down $ -0.09 | $38.20 | $38.12 | 10,700 |
| 11:08 AM | $38.21 | Down $ -0.03 | $38.29 | $38.20 | 12,900 |
| 11:07 AM | $38.24 | Down $ -0.12 | $38.37 | $38.23 | 8,700 |
| 11:06 AM | $38.36 | Up $0.00 | $38.42 | $38.35 | 11,200 |
| 11:05 AM | $38.36 | Up $0.09 | $38.41 | $38.26 | 13,700 |
| 11:04 AM | $38.27 | Down $ -0.04 | $38.32 | $38.23 | 19,000 |
| 11:03 AM | $38.31 | Down $ -0.08 | $38.38 | $38.29 | 24,500 |
| 11:02 AM | $38.39 | Down $ -0.05 | $38.46 | $38.36 | 10,700 |
| 11:01 AM | $38.44 | Down $ -0.12 | $38.56 | $38.44 | 7,900 |
| 11:00 AM | $38.56 | Down $ -0.01 | $38.64 | $38.56 | 16,500 |
| 10:59 AM | $38.57 | Up $0.06 | $38.62 | $38.52 | 9,600 |
| 10:58 AM | $38.51 | Down $ -0.10 | $38.58 | $38.46 | 17,300 |
| 10:57 AM | $38.61 | Up $0.00 | $38.66 | $38.59 | 6,600 |
| 10:56 AM | $38.61 | Up $0.01 | $38.67 | $38.60 | 3,200 |
| 10:55 AM | $38.61 | Down $ -0.07 | $38.66 | $38.61 | 6,400 |
| 10:54 AM | $38.67 | Down $ -0.05 | $38.74 | $38.67 | 10,100 |
| 10:53 AM | $38.72 | Down $ -0.16 | $38.84 | $38.72 | 2,900 |
| 10:52 AM | $38.88 | Up $0.06 | $38.88 | $38.83 | 2,900 |
| 10:51 AM | $38.82 | Down $ -0.01 | $38.84 | $38.75 | 10,300 |
| 10:50 AM | $38.83 | Up $0.02 | $38.89 | $38.80 | 2,600 |
| 10:49 AM | $38.81 | Up $0.01 | $38.82 | $38.80 | 2,100 |
| 10:48 AM | $38.80 | Up $0.00 | $38.82 | $38.79 | 3,700 |
| 10:47 AM | $38.80 | Up $0.01 | $38.81 | $38.76 | 6,900 |
| 10:46 AM | $38.79 | Down $ -0.08 | $38.88 | $38.79 | 30,800 |
| 10:45 AM | $38.87 | Up $0.02 | $38.92 | $38.84 | 9,300 |
| 10:44 AM | $38.85 | Down $ -0.03 | $38.93 | $38.83 | 6,800 |
| 10:43 AM | $38.88 | Down $ -0.01 | $38.88 | $38.83 | 69,900 |
| 10:42 AM | $38.89 | Up $0.03 | $38.92 | $38.85 | 2,600 |
| 10:41 AM | $38.86 | Up $0.06 | $38.88 | $38.74 | 5,500 |
| 10:40 AM | $38.80 | Down $ -0.10 | $38.88 | $38.72 | 5,300 |
| 10:39 AM | $38.90 | Up $0.08 | $38.92 | $38.82 | 8,000 |
| 10:38 AM | $38.82 | Up $0.05 | $38.82 | $38.73 | 5,700 |
| 10:37 AM | $38.77 | Down $ -0.02 | $38.87 | $38.75 | 5,500 |
| 10:36 AM | $38.78 | Up $0.07 | $38.78 | $38.64 | 7,400 |
| 10:35 AM | $38.71 | Down $ -0.12 | $38.82 | $38.71 | 5,600 |
| 10:34 AM | $38.83 | Down $ -0.09 | $38.93 | $38.83 | 9,200 |
| 10:33 AM | $38.92 | Down $ -0.01 | $38.95 | $38.87 | 5,100 |
| 10:32 AM | $38.93 | Up $0.02 | $38.97 | $38.89 | 9,400 |
| 10:31 AM | $38.91 | Up $0.00 | $38.93 | $38.87 | 5,800 |
| 10:30 AM | $38.91 | Up $0.00 | $38.92 | $38.83 | 13,400 |
| 10:29 AM | $38.91 | Down $ -0.07 | $39.00 | $38.88 | 9,600 |
| 10:28 AM | $38.98 | Down $ -0.11 | $39.09 | $38.98 | 7,800 |
| 10:27 AM | $39.09 | Up $0.01 | $39.17 | $39.07 | 6,900 |
| 10:26 AM | $39.08 | Up $0.05 | $39.08 | $39.02 | 10,300 |
| 10:25 AM | $39.03 | Down $ -0.09 | $39.17 | $39.03 | 43,000 |
| 10:24 AM | $39.12 | Down $ -0.21 | $39.33 | $39.11 | 18,700 |
| 10:23 AM | $39.33 | Up $0.01 | $39.41 | $39.32 | 4,600 |
| 10:22 AM | $39.32 | Up $0.02 | $39.42 | $39.31 | 7,300 |
| 10:21 AM | $39.30 | Down $ -0.06 | $39.45 | $39.28 | 18,800 |
| 10:20 AM | $39.36 | Down $ -0.12 | $39.48 | $39.35 | 7,700 |
| 10:19 AM | $39.48 | Down $ -0.07 | $39.56 | $39.46 | 6,800 |
| 10:18 AM | $39.55 | Up $0.00 | $39.56 | $39.47 | 7,500 |
| 10:17 AM | $39.55 | Down $ -0.01 | $39.61 | $39.52 | 4,400 |
| 10:16 AM | $39.56 | Down $ -0.01 | $39.57 | $39.53 | 3,300 |
| 10:15 AM | $39.57 | Down $ -0.04 | $39.64 | $39.57 | 2,800 |
| 10:14 AM | $39.61 | Down $ -0.01 | $39.65 | $39.61 | 2,600 |
| 10:13 AM | $39.62 | Down $ -0.02 | $39.64 | $39.59 | 2,800 |
| 10:12 AM | $39.64 | Down $ -0.03 | $39.70 | $39.64 | 9,000 |
| 10:11 AM | $39.67 | Down $ -0.03 | $39.72 | $39.67 | 4,500 |
| 10:10 AM | $39.70 | Up $0.12 | $39.70 | $39.56 | 4,700 |
| 10:09 AM | $39.58 | Down $ -0.03 | $39.60 | $39.52 | 9,200 |
| 10:08 AM | $39.61 | Down $ -0.02 | $39.65 | $39.60 | 3,300 |
| 10:07 AM | $39.63 | Up $0.10 | $39.64 | $39.53 | 6,000 |
| 10:06 AM | $39.53 | Down $ -0.08 | $39.62 | $39.53 | 4,100 |
| 10:05 AM | $39.61 | Up $0.04 | $39.68 | $39.56 | 3,900 |
| 10:04 AM | $39.57 | Down $ -0.12 | $39.71 | $39.52 | 21,000 |
| 10:03 AM | $39.69 | Down $ -0.02 | $39.75 | $39.65 | 11,300 |
| 10:02 AM | $39.71 | Down $ -0.03 | $39.79 | $39.69 | 5,000 |
| 10:01 AM | $39.74 | Down $ -0.02 | $39.77 | $39.70 | 9,600 |
| 10:00 AM | $39.76 | Down $ -0.03 | $39.83 | $39.75 | 10,300 |
| 09:59 AM | $39.79 | Down $ -0.12 | $39.90 | $39.74 | 14,400 |
| 09:58 AM | $39.91 | Down $ -0.07 | $39.97 | $39.91 | 5,100 |
| 09:57 AM | $39.98 | Down $ -0.02 | $40.03 | $39.97 | 4,900 |
| 09:56 AM | $40.00 | Down $ -0.01 | $40.05 | $39.98 | 12,100 |
| 09:55 AM | $40.01 | Down $ -0.01 | $40.04 | $39.99 | 5,200 |
| 09:54 AM | $40.02 | Down $ -0.02 | $40.07 | $39.99 | 11,100 |
| 09:53 AM | $40.04 | Up $0.02 | $40.06 | $39.93 | 11,800 |
| 09:52 AM | $40.02 | Down $ -0.06 | $40.11 | $39.99 | 4,000 |
| 09:51 AM | $40.08 | Up $0.07 | $40.08 | $39.95 | 6,700 |
| 09:50 AM | $40.01 | Up $0.04 | $40.04 | $39.96 | 6,100 |
| 09:49 AM | $39.97 | Down $ -0.07 | $40.13 | $39.97 | 18,500 |
| 09:48 AM | $40.04 | Up $0.06 | $40.04 | $39.91 | 19,100 |
| 09:47 AM | $39.98 | Up $0.02 | $39.98 | $39.83 | 6,900 |
| 09:46 AM | $39.95 | Up $0.01 | $39.98 | $39.89 | 9,000 |
| 09:45 AM | $39.94 | Up $0.00 | $39.97 | $39.80 | 14,400 |
| 09:44 AM | $39.94 | Up $0.19 | $39.98 | $39.80 | 10,900 |
| 09:43 AM | $39.75 | Down $ -0.18 | $39.96 | $39.75 | 19,200 |
| 09:42 AM | $39.93 | Up $0.00 | $39.98 | $39.88 | 17,300 |
| 09:41 AM | $39.93 | Down $ -0.19 | $40.10 | $39.93 | 21,500 |
| 09:40 AM | $40.12 | Up $0.15 | $40.13 | $39.96 | 11,700 |
| 09:39 AM | $39.97 | Up $0.15 | $39.97 | $39.79 | 9,400 |
| 09:38 AM | $39.82 | Down $ -0.04 | $39.91 | $39.81 | 9,200 |
| 09:37 AM | $39.86 | Up $0.02 | $39.90 | $39.80 | 7,500 |
| 09:36 AM | $39.84 | Down $ -0.03 | $39.97 | $39.84 | 7,900 |
| 09:35 AM | $39.87 | Up $0.24 | $39.87 | $39.61 | 18,400 |
| 09:34 AM | $39.63 | Up $0.02 | $39.70 | $39.55 | 19,300 |
| 09:33 AM | $39.61 | Up $0.20 | $39.61 | $39.29 | 21,100 |
| 09:32 AM | $39.41 | Down $ -0.23 | $39.70 | $39.38 | 49,200 |
| 09:31 AM | $39.64 | Down $ -0.08 | $39.80 | $39.26 | 53,700 |
| 09:30 AM | $39.72 | Up $0.39 | $40.25 | $39.69 | 77,300 |
| Previous close | $39.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $38.46 | $38.03 | $38.68 | $37.98 | 3,094,400 |
| 11/12/2025 | $39.33 | $39.59 | $39.89 | $39.29 | 2,292,500 |
| 10/12/2025 | $37.64 | $37.47 | $37.75 | $36.65 | 2,785,000 |
| 09/12/2025 | $37.32 | $37.32 | $37.45 | $37.21 | 2,498,600 |
| 08/12/2025 | $36.67 | $37.19 | $37.25 | $36.65 | 1,963,500 |
| 05/12/2025 | $37.73 | $38.18 | $38.26 | $37.43 | 1,745,900 |
| 04/12/2025 | $38.18 | $38.02 | $38.26 | $37.92 | 2,383,800 |
| 03/12/2025 | $37.87 | $37.87 | $38.07 | $37.81 | 2,509,100 |
| 02/12/2025 | $38.44 | $37.99 | $38.48 | $37.99 | 1,837,700 |
| 01/12/2025 | $39.68 | $39.59 | $40.26 | $39.58 | 2,109,100 |
| 28/11/2025 | $39.38 | $39.43 | $39.49 | $39.17 | 2,805,600 |
| 27/11/2025 | $38.35 | $38.32 | $38.44 | $38.25 | 424,800 |
| 26/11/2025 | $38.54 | $38.18 | $38.70 | $38.12 | 2,141,300 |
| 25/11/2025 | $36.81 | $37.00 | $37.33 | $36.80 | 3,880,600 |
| 24/11/2025 | $36.68 | $36.20 | $36.74 | $36.06 | 7,098,800 |
| 21/11/2025 | $34.36 | $34.72 | $34.73 | $34.20 | 2,148,100 |
| 20/11/2025 | $34.15 | $34.80 | $34.90 | $34.11 | 3,953,200 |
| 19/11/2025 | $35.95 | $35.76 | $36.13 | $35.55 | 2,896,500 |
| 18/11/2025 | $35.47 | $35.44 | $36.02 | $35.41 | 2,738,400 |
| 17/11/2025 | $35.05 | $35.70 | $35.88 | $34.90 | 3,499,600 |
| 14/11/2025 | $35.70 | $36.24 | $36.30 | $35.68 | 3,226,200 |
| 13/11/2025 | $35.80 | $36.30 | $36.48 | $35.59 | 2,147,800 |
| 12/11/2025 | $36.50 | $36.78 | $36.92 | $36.40 | 2,755,000 |
| 11/11/2025 | $35.49 | $35.24 | $35.68 | $35.19 | 1,790,800 |
| 10/11/2025 | $35.66 | $35.25 | $35.83 | $35.11 | 2,734,200 |
| 07/11/2025 | $34.13 | $33.47 | $34.14 | $33.34 | 2,479,200 |
| 06/11/2025 | $33.56 | $34.23 | $34.32 | $33.45 | 1,813,500 |
| 05/11/2025 | $33.98 | $33.98 | $34.24 | $33.77 | 3,403,700 |
| 04/11/2025 | $31.66 | $32.37 | $32.38 | $31.62 | 2,466,800 |
| 03/11/2025 | $32.90 | $32.57 | $32.95 | $32.49 | 2,435,200 |
Graphs are not available, please refer to the detailed table