Find a quote
KINROSS GOLD CORP.
50.47 Up 1.63 (3.23 %)
Delayed : 2026/01/23 04:11:25
- Previous close $48.84
- Opening $48.88
- Today High $51.27
- Today Low $48.64
- Price Bid $50.00
- Price Ask $50.00
- 52 Weeks High $50.80
- 52 Weeks Low $14.81
- Size Bid 5
- Size Ask 2
- Volume 4,429,825
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.47 | Down $ -0.03 | $50.47 | $50.47 | 1,077,200 |
| 03:59 PM | $50.50 | Up $0.01 | $50.50 | $50.45 | 86,300 |
| 03:58 PM | $50.49 | Up $0.03 | $50.50 | $50.45 | 43,700 |
| 03:57 PM | $50.46 | Down $ -0.07 | $50.53 | $50.45 | 36,100 |
| 03:56 PM | $50.53 | Down $ -0.03 | $50.56 | $50.51 | 39,300 |
| 03:55 PM | $50.56 | Down $ -0.04 | $50.63 | $50.55 | 39,100 |
| 03:54 PM | $50.60 | Up $0.00 | $50.60 | $50.58 | 14,100 |
| 03:53 PM | $50.60 | Up $0.02 | $50.60 | $50.56 | 7,900 |
| 03:52 PM | $50.58 | Up $0.01 | $50.58 | $50.55 | 8,700 |
| 03:51 PM | $50.57 | Up $0.02 | $50.57 | $50.53 | 14,500 |
| 03:50 PM | $50.55 | Down $ -0.04 | $50.61 | $50.51 | 44,100 |
| 03:49 PM | $50.59 | Down $ -0.03 | $50.62 | $50.59 | 8,300 |
| 03:48 PM | $50.62 | Up $0.00 | $50.63 | $50.58 | 7,800 |
| 03:47 PM | $50.62 | Down $ -0.04 | $50.65 | $50.62 | 3,400 |
| 03:46 PM | $50.66 | Up $0.01 | $50.66 | $50.62 | 6,900 |
| 03:45 PM | $50.65 | Up $0.08 | $50.65 | $50.57 | 6,000 |
| 03:44 PM | $50.57 | Up $0.04 | $50.57 | $50.51 | 10,000 |
| 03:43 PM | $50.53 | Down $ -0.01 | $50.55 | $50.52 | 7,700 |
| 03:42 PM | $50.54 | Down $ -0.02 | $50.59 | $50.54 | 6,400 |
| 03:41 PM | $50.56 | Up $0.08 | $50.56 | $50.47 | 8,800 |
| 03:40 PM | $50.49 | Up $0.03 | $50.52 | $50.44 | 9,700 |
| 03:39 PM | $50.45 | Down $ -0.01 | $50.47 | $50.45 | 5,300 |
| 03:38 PM | $50.46 | Down $ -0.01 | $50.48 | $50.43 | 10,500 |
| 03:37 PM | $50.47 | Down $ -0.08 | $50.54 | $50.47 | 5,200 |
| 03:36 PM | $50.55 | Down $ -0.02 | $50.61 | $50.54 | 15,300 |
| 03:35 PM | $50.57 | Down $ -0.03 | $50.60 | $50.54 | 8,900 |
| 03:34 PM | $50.59 | Down $ -0.04 | $50.66 | $50.57 | 70,900 |
| 03:33 PM | $50.64 | Down $ -0.09 | $50.73 | $50.62 | 22,100 |
| 03:32 PM | $50.73 | Up $0.00 | $50.76 | $50.72 | 7,000 |
| 03:31 PM | $50.73 | Up $0.01 | $50.74 | $50.68 | 7,200 |
| 03:30 PM | $50.72 | Down $ -0.04 | $50.75 | $50.70 | 6,100 |
| 03:29 PM | $50.76 | Down $ -0.01 | $50.78 | $50.75 | 3,500 |
| 03:28 PM | $50.77 | Down $ -0.02 | $50.80 | $50.77 | 7,800 |
| 03:27 PM | $50.79 | Up $0.03 | $50.79 | $50.75 | 5,700 |
| 03:26 PM | $50.76 | Up $0.02 | $50.76 | $50.73 | 6,500 |
| 03:25 PM | $50.74 | Down $ -0.04 | $50.77 | $50.73 | 8,300 |
| 03:24 PM | $50.78 | Up $0.02 | $50.79 | $50.77 | 10,900 |
| 03:23 PM | $50.76 | Down $ -0.01 | $50.78 | $50.76 | 3,200 |
| 03:22 PM | $50.77 | Down $ -0.03 | $50.78 | $50.76 | 7,000 |
| 03:21 PM | $50.80 | Up $0.08 | $50.80 | $50.71 | 9,300 |
| 03:20 PM | $50.72 | Down $ -0.01 | $50.73 | $50.70 | 1,800 |
| 03:19 PM | $50.73 | Down $ -0.01 | $50.74 | $50.70 | 4,600 |
| 03:18 PM | $50.74 | Up $0.06 | $50.74 | $50.68 | 4,100 |
| 03:17 PM | $50.68 | Down $ -0.05 | $50.73 | $50.68 | 3,300 |
| 03:16 PM | $50.73 | Up $0.00 | $50.75 | $50.71 | 2,700 |
| 03:15 PM | $50.73 | Up $0.03 | $50.76 | $50.72 | 4,000 |
| 03:14 PM | $50.70 | Up $0.04 | $50.71 | $50.66 | 6,200 |
| 03:13 PM | $50.66 | Up $0.02 | $50.67 | $50.63 | 3,300 |
| 03:12 PM | $50.64 | Down $ -0.05 | $50.69 | $50.63 | 2,000 |
| 03:11 PM | $50.69 | Up $0.01 | $50.69 | $50.68 | 3,100 |
| 03:10 PM | $50.68 | Up $0.00 | $50.70 | $50.68 | 1,700 |
| 03:09 PM | $50.68 | Up $0.01 | $50.68 | $50.65 | 5,500 |
| 03:08 PM | $50.67 | Up $0.01 | $50.68 | $50.66 | 2,200 |
| 03:07 PM | $50.66 | Up $0.04 | $50.66 | $50.61 | 4,600 |
| 03:06 PM | $50.62 | Up $0.00 | $50.63 | $50.61 | 2,200 |
| 03:05 PM | $50.62 | Down $ -0.02 | $50.66 | $50.62 | 2,600 |
| 03:04 PM | $50.64 | Up $0.03 | $50.64 | $50.61 | 4,000 |
| 03:03 PM | $50.61 | Up $0.00 | $50.61 | $50.58 | 4,300 |
| 03:02 PM | $50.61 | Down $ -0.01 | $50.62 | $50.59 | 4,300 |
| 03:01 PM | $50.62 | Up $0.06 | $50.62 | $50.55 | 3,500 |
| 03:00 PM | $50.56 | Down $ -0.06 | $50.62 | $50.53 | 7,200 |
| 02:59 PM | $50.62 | Up $0.03 | $50.63 | $50.59 | 4,300 |
| 02:58 PM | $50.59 | Up $0.04 | $50.59 | $50.56 | 1,600 |
| 02:57 PM | $50.56 | Up $0.07 | $50.57 | $50.48 | 8,100 |
| 02:56 PM | $50.49 | Down $ -0.05 | $50.53 | $50.45 | 9,200 |
| 02:55 PM | $50.54 | Down $ -0.03 | $50.56 | $50.53 | 6,600 |
| 02:54 PM | $50.57 | Down $ -0.08 | $50.62 | $50.57 | 6,300 |
| 02:53 PM | $50.65 | Up $0.01 | $50.68 | $50.63 | 8,500 |
| 02:52 PM | $50.64 | Up $0.09 | $50.64 | $50.54 | 2,600 |
| 02:51 PM | $50.55 | Up $0.03 | $50.55 | $50.50 | 3,900 |
| 02:50 PM | $50.52 | Down $ -0.04 | $50.55 | $50.50 | 4,700 |
| 02:49 PM | $50.57 | Up $0.06 | $50.57 | $50.50 | 5,300 |
| 02:48 PM | $50.50 | Down $ -0.01 | $50.53 | $50.50 | 5,600 |
| 02:47 PM | $50.51 | Down $ -0.01 | $50.55 | $50.50 | 5,600 |
| 02:46 PM | $50.52 | Up $0.03 | $50.53 | $50.50 | 1,700 |
| 02:45 PM | $50.50 | Down $ -0.03 | $50.52 | $50.47 | 13,900 |
| 02:44 PM | $50.52 | Up $0.01 | $50.53 | $50.50 | 4,900 |
| 02:43 PM | $50.51 | Down $ -0.02 | $50.54 | $50.51 | 1,400 |
| 02:42 PM | $50.53 | Up $0.02 | $50.53 | $50.48 | 4,700 |
| 02:41 PM | $50.51 | Down $ -0.07 | $50.57 | $50.44 | 30,300 |
| 02:40 PM | $50.58 | Up $0.02 | $50.60 | $50.54 | 18,200 |
| 02:39 PM | $50.56 | Down $ -0.05 | $50.60 | $50.56 | 4,200 |
| 02:38 PM | $50.61 | Down $ -0.06 | $50.67 | $50.61 | 8,100 |
| 02:37 PM | $50.67 | Down $ -0.05 | $50.72 | $50.67 | 11,200 |
| 02:36 PM | $50.72 | Down $ -0.01 | $50.74 | $50.70 | 1,700 |
| 02:35 PM | $50.73 | Up $0.02 | $50.73 | $50.71 | 4,100 |
| 02:34 PM | $50.71 | Down $ -0.01 | $50.73 | $50.70 | 4,800 |
| 02:33 PM | $50.72 | Down $ -0.02 | $50.78 | $50.72 | 3,000 |
| 02:32 PM | $50.74 | Up $0.01 | $50.75 | $50.71 | 5,400 |
| 02:31 PM | $50.73 | Down $ -0.11 | $50.82 | $50.72 | 7,900 |
| 02:30 PM | $50.84 | Down $ -0.01 | $50.85 | $50.81 | 5,800 |
| 02:29 PM | $50.85 | Up $0.05 | $50.85 | $50.81 | 5,900 |
| 02:28 PM | $50.80 | Up $0.02 | $50.81 | $50.75 | 3,600 |
| 02:27 PM | $50.78 | Down $ -0.10 | $50.87 | $50.75 | 15,000 |
| 02:26 PM | $50.88 | Down $ -0.04 | $50.94 | $50.86 | 3,600 |
| 02:25 PM | $50.92 | Down $ -0.02 | $50.94 | $50.91 | 3,500 |
| 02:24 PM | $50.94 | Up $0.00 | $50.96 | $50.94 | 3,100 |
| 02:23 PM | $50.94 | Down $ -0.01 | $50.94 | $50.90 | 4,400 |
| 02:22 PM | $50.95 | Down $ -0.02 | $50.97 | $50.94 | 3,500 |
| 02:21 PM | $50.97 | Down $ -0.04 | $50.99 | $50.95 | 5,500 |
| 02:20 PM | $51.01 | Up $0.02 | $51.01 | $50.98 | 6,600 |
| 02:19 PM | $50.99 | Up $0.00 | $50.99 | $50.97 | 3,100 |
| 02:18 PM | $50.99 | Down $ -0.01 | $51.00 | $50.98 | 1,400 |
| 02:17 PM | $51.00 | Up $0.01 | $51.01 | $50.99 | 2,000 |
| 02:16 PM | $50.99 | Down $ -0.02 | $51.01 | $50.98 | 1,900 |
| 02:15 PM | $51.01 | Down $ -0.06 | $51.05 | $51.01 | 1,200 |
| 02:14 PM | $51.07 | Up $0.07 | $51.07 | $51.00 | 4,200 |
| 02:13 PM | $51.00 | Down $ -0.01 | $51.01 | $51.00 | 1,200 |
| 02:12 PM | $51.01 | Up $0.00 | $51.02 | $51.00 | 2,700 |
| 02:11 PM | $51.01 | Down $ -0.01 | $51.04 | $51.00 | 1,700 |
| 02:10 PM | $51.02 | Up $0.01 | $51.03 | $50.99 | 4,200 |
| 02:09 PM | $51.01 | Down $ -0.03 | $51.04 | $50.98 | 3,100 |
| 02:08 PM | $51.04 | Down $ -0.01 | $51.06 | $51.03 | 2,100 |
| 02:07 PM | $51.05 | Up $0.03 | $51.05 | $51.00 | 2,300 |
| 02:06 PM | $51.02 | Up $0.00 | $51.03 | $51.00 | 1,300 |
| 02:05 PM | $51.02 | Down $ -0.02 | $51.03 | $51.02 | 1,600 |
| 02:04 PM | $51.04 | Up $0.02 | $51.04 | $51.02 | 1,100 |
| 02:03 PM | $51.02 | Up $0.01 | $51.04 | $51.00 | 2,900 |
| 02:02 PM | $51.01 | Up $0.06 | $51.01 | $50.96 | 3,200 |
| 02:01 PM | $50.95 | Down $ -0.01 | $50.95 | $50.93 | 1,800 |
| 02:00 PM | $50.96 | Up $0.01 | $50.97 | $50.94 | 3,700 |
| 01:59 PM | $50.95 | Down $ -0.01 | $50.96 | $50.95 | 1,000 |
| 01:58 PM | $50.96 | Down $ -0.01 | $50.98 | $50.96 | 1,700 |
| 01:57 PM | $50.97 | Down $ -0.02 | $50.97 | $50.94 | 1,100 |
| 01:56 PM | $50.99 | Up $0.00 | $51.00 | $50.97 | 2,100 |
| 01:55 PM | $50.99 | Up $0.00 | $51.00 | $50.98 | 2,800 |
| 01:54 PM | $50.99 | Up $0.00 | $50.99 | $50.98 | 800 |
| 01:53 PM | $50.99 | Up $0.00 | $51.00 | $50.95 | 2,300 |
| 01:52 PM | $50.99 | Up $0.02 | $51.02 | $50.98 | 6,600 |
| 01:51 PM | $50.97 | Down $ -0.02 | $50.98 | $50.96 | 5,300 |
| 01:50 PM | $50.99 | Down $ -0.03 | $51.02 | $50.98 | 3,900 |
| 01:49 PM | $51.02 | Up $0.07 | $51.02 | $50.96 | 2,100 |
| 01:48 PM | $50.95 | Up $0.01 | $50.95 | $50.93 | 1,000 |
| 01:47 PM | $50.94 | Up $0.02 | $50.94 | $50.93 | 1,000 |
| 01:46 PM | $50.92 | Down $ -0.07 | $50.98 | $50.92 | 3,300 |
| 01:45 PM | $50.99 | Down $ -0.02 | $51.01 | $50.99 | 1,200 |
| 01:44 PM | $51.01 | Down $ -0.02 | $51.04 | $51.00 | 3,000 |
| 01:43 PM | $51.03 | Up $0.01 | $51.05 | $51.02 | 1,700 |
| 01:42 PM | $51.02 | Down $ -0.01 | $51.04 | $51.01 | 3,200 |
| 01:41 PM | $51.03 | Up $0.01 | $51.04 | $51.03 | 800 |
| 01:40 PM | $51.02 | Up $0.01 | $51.03 | $51.01 | 2,000 |
| 01:39 PM | $51.01 | Down $ -0.01 | $51.03 | $50.98 | 1,900 |
| 01:38 PM | $51.02 | Up $0.08 | $51.02 | $50.95 | 1,800 |
| 01:37 PM | $50.94 | Down $ -0.03 | $50.97 | $50.93 | 1,500 |
| 01:36 PM | $50.97 | Down $ -0.01 | $51.00 | $50.96 | 2,200 |
| 01:35 PM | $50.98 | Down $0.00 | $50.98 | $50.96 | 1,800 |
| 01:34 PM | $50.98 | Up $0.03 | $50.98 | $50.94 | 1,600 |
| 01:33 PM | $50.95 | Up $0.05 | $50.95 | $50.90 | 4,800 |
| 01:32 PM | $50.90 | Up $0.02 | $50.93 | $50.87 | 4,300 |
| 01:31 PM | $50.88 | Down $ -0.03 | $50.92 | $50.86 | 5,300 |
| 01:30 PM | $50.91 | Down $ -0.03 | $50.93 | $50.91 | 3,000 |
| 01:29 PM | $50.94 | Up $0.01 | $50.96 | $50.94 | 1,600 |
| 01:28 PM | $50.93 | Down $ -0.02 | $50.95 | $50.93 | 1,400 |
| 01:27 PM | $50.95 | Up $0.01 | $50.95 | $50.93 | 1,500 |
| 01:26 PM | $50.94 | Up $0.03 | $50.94 | $50.90 | 1,600 |
| 01:25 PM | $50.91 | Up $0.05 | $50.91 | $50.84 | 2,300 |
| 01:24 PM | $50.86 | Down $ -0.02 | $50.90 | $50.85 | 8,500 |
| 01:23 PM | $50.88 | Up $0.01 | $50.90 | $50.86 | 20,400 |
| 01:22 PM | $50.87 | Down $ -0.01 | $50.88 | $50.85 | 2,500 |
| 01:21 PM | $50.88 | Down $ -0.05 | $50.93 | $50.88 | 3,900 |
| 01:20 PM | $50.93 | Up $0.03 | $50.93 | $50.91 | 1,700 |
| 01:19 PM | $50.90 | Down $ -0.01 | $50.91 | $50.86 | 7,300 |
| 01:18 PM | $50.91 | Down $ -0.01 | $50.92 | $50.88 | 5,400 |
| 01:17 PM | $50.92 | Down $ -0.02 | $50.93 | $50.91 | 500 |
| 01:16 PM | $50.94 | Up $0.01 | $50.95 | $50.94 | 1,000 |
| 01:15 PM | $50.93 | Up $0.07 | $50.93 | $50.87 | 4,500 |
| 01:14 PM | $50.86 | Down $ -0.10 | $50.95 | $50.84 | 8,200 |
| 01:13 PM | $50.96 | Down $ -0.05 | $51.03 | $50.94 | 4,400 |
| 01:12 PM | $51.01 | Down $ -0.02 | $51.04 | $51.01 | 1,100 |
| 01:11 PM | $51.03 | Down $ -0.05 | $51.10 | $51.01 | 9,200 |
| 01:10 PM | $51.08 | Up $0.04 | $51.09 | $51.03 | 2,300 |
| 01:09 PM | $51.04 | Down $ -0.09 | $51.12 | $51.02 | 4,900 |
| 01:08 PM | $51.13 | Up $0.07 | $51.14 | $51.06 | 5,300 |
| 01:07 PM | $51.06 | Down $ -0.06 | $51.13 | $51.06 | 9,400 |
| 01:06 PM | $51.13 | Down $ -0.03 | $51.18 | $51.13 | 5,100 |
| 01:05 PM | $51.16 | Down $ -0.05 | $51.21 | $51.16 | 4,100 |
| 01:04 PM | $51.21 | Up $0.00 | $51.21 | $51.16 | 3,400 |
| 01:03 PM | $51.21 | Up $0.07 | $51.21 | $51.11 | 15,800 |
| 01:02 PM | $51.14 | Down $ -0.02 | $51.15 | $51.12 | 900 |
| 01:01 PM | $51.16 | Up $0.01 | $51.17 | $51.11 | 3,700 |
| 01:00 PM | $51.15 | Down $ -0.03 | $51.20 | $51.10 | 8,900 |
| 12:59 PM | $51.18 | Down $ -0.04 | $51.21 | $51.18 | 8,400 |
| 12:58 PM | $51.22 | Down $ -0.03 | $51.24 | $51.21 | 4,800 |
| 12:57 PM | $51.25 | Up $0.02 | $51.25 | $51.23 | 2,100 |
| 12:56 PM | $51.23 | Down $ -0.02 | $51.24 | $51.21 | 1,600 |
| 12:55 PM | $51.25 | Up $0.04 | $51.25 | $51.22 | 3,200 |
| 12:54 PM | $51.21 | Down $ -0.04 | $51.25 | $51.21 | 1,900 |
| 12:53 PM | $51.25 | Down $ -0.01 | $51.27 | $51.23 | 15,400 |
| 12:52 PM | $51.26 | Up $0.05 | $51.26 | $51.21 | 5,500 |
| 12:51 PM | $51.21 | Down $ -0.01 | $51.23 | $51.20 | 6,400 |
| 12:50 PM | $51.22 | Up $0.05 | $51.25 | $51.17 | 6,200 |
| 12:49 PM | $51.17 | Down $ -0.02 | $51.19 | $51.16 | 4,400 |
| 12:48 PM | $51.19 | Up $0.04 | $51.19 | $51.15 | 7,500 |
| 12:47 PM | $51.15 | Up $0.09 | $51.18 | $51.07 | 15,600 |
| 12:46 PM | $51.06 | Up $0.02 | $51.07 | $51.03 | 18,800 |
| 12:45 PM | $51.04 | Down $ -0.04 | $51.08 | $51.01 | 23,200 |
| 12:44 PM | $51.08 | Down $ -0.05 | $51.13 | $51.08 | 2,800 |
| 12:43 PM | $51.13 | Up $0.04 | $51.13 | $51.10 | 2,100 |
| 12:42 PM | $51.09 | Up $0.02 | $51.09 | $51.06 | 2,900 |
| 12:41 PM | $51.07 | Down $ -0.03 | $51.10 | $51.06 | 4,000 |
| 12:40 PM | $51.10 | Up $0.06 | $51.10 | $51.05 | 10,700 |
| 12:39 PM | $51.04 | Down $ -0.04 | $51.08 | $51.03 | 10,700 |
| 12:38 PM | $51.08 | Up $0.06 | $51.08 | $51.02 | 3,800 |
| 12:37 PM | $51.02 | Down $ -0.02 | $51.04 | $51.02 | 2,400 |
| 12:36 PM | $51.04 | Up $0.02 | $51.05 | $51.02 | 3,900 |
| 12:35 PM | $51.02 | Up $0.00 | $51.03 | $51.01 | 3,800 |
| 12:34 PM | $51.02 | Up $0.07 | $51.02 | $50.95 | 13,700 |
| 12:33 PM | $50.95 | Up $0.07 | $50.95 | $50.89 | 3,100 |
| 12:32 PM | $50.88 | Up $0.00 | $50.92 | $50.85 | 4,200 |
| 12:31 PM | $50.88 | Up $0.04 | $50.88 | $50.84 | 4,200 |
| 12:30 PM | $50.84 | Up $0.01 | $50.86 | $50.82 | 11,300 |
| 12:29 PM | $50.83 | Down $ -0.01 | $50.85 | $50.80 | 9,600 |
| 12:28 PM | $50.84 | Up $0.00 | $50.85 | $50.82 | 2,600 |
| 12:27 PM | $50.84 | Up $0.02 | $50.84 | $50.82 | 1,400 |
| 12:26 PM | $50.82 | Up $0.01 | $50.83 | $50.80 | 1,900 |
| 12:25 PM | $50.81 | Down $ -0.03 | $50.84 | $50.80 | 10,300 |
| 12:24 PM | $50.84 | Up $0.01 | $50.87 | $50.83 | 4,900 |
| 12:23 PM | $50.83 | Down $ -0.04 | $50.86 | $50.82 | 9,700 |
| 12:22 PM | $50.87 | Up $0.07 | $50.87 | $50.79 | 17,600 |
| 12:21 PM | $50.80 | Up $0.02 | $50.81 | $50.77 | 17,800 |
| 12:20 PM | $50.78 | Down $ -0.08 | $50.84 | $50.76 | 35,400 |
| 12:19 PM | $50.85 | Up $0.08 | $50.86 | $50.76 | 17,600 |
| 12:18 PM | $50.77 | Up $0.02 | $50.79 | $50.75 | 4,200 |
| 12:17 PM | $50.75 | Down $ -0.03 | $50.78 | $50.75 | 3,100 |
| 12:16 PM | $50.78 | Up $0.02 | $50.79 | $50.71 | 9,900 |
| 12:15 PM | $50.76 | Up $0.04 | $50.77 | $50.72 | 11,600 |
| 12:14 PM | $50.72 | Up $0.05 | $50.72 | $50.66 | 9,900 |
| 12:13 PM | $50.67 | Up $0.03 | $50.70 | $50.63 | 10,100 |
| 12:12 PM | $50.64 | Down $ -0.06 | $50.69 | $50.64 | 2,200 |
| 12:11 PM | $50.70 | Up $0.01 | $50.74 | $50.69 | 5,600 |
| 12:10 PM | $50.70 | Up $0.05 | $50.71 | $50.66 | 10,500 |
| 12:09 PM | $50.65 | Up $0.02 | $50.69 | $50.61 | 10,900 |
| 12:08 PM | $50.63 | Down $ -0.04 | $50.71 | $50.55 | 66,000 |
| 12:07 PM | $50.67 | Up $0.02 | $50.69 | $50.64 | 16,600 |
| 12:06 PM | $50.65 | Up $0.04 | $50.66 | $50.61 | 4,500 |
| 12:05 PM | $50.61 | Down $ -0.01 | $50.64 | $50.61 | 15,400 |
| 12:04 PM | $50.62 | Up $0.04 | $50.62 | $50.57 | 2,500 |
| 12:03 PM | $50.58 | Down $ -0.02 | $50.62 | $50.58 | 2,100 |
| 12:02 PM | $50.60 | Up $0.05 | $50.61 | $50.55 | 11,700 |
| 12:01 PM | $50.55 | Up $0.04 | $50.55 | $50.49 | 2,300 |
| 12:00 PM | $50.51 | Down $ -0.04 | $50.55 | $50.50 | 15,400 |
| 11:59 AM | $50.55 | Up $0.00 | $50.58 | $50.55 | 6,000 |
| 11:58 AM | $50.55 | Down $0.00 | $50.57 | $50.53 | 9,400 |
| 11:57 AM | $50.55 | Up $0.01 | $50.55 | $50.54 | 900 |
| 11:56 AM | $50.54 | Up $0.02 | $50.58 | $50.51 | 14,800 |
| 11:55 AM | $50.52 | Up $0.00 | $50.58 | $50.52 | 6,100 |
| 11:54 AM | $50.52 | Down $ -0.01 | $50.56 | $50.52 | 1,100 |
| 11:53 AM | $50.53 | Up $0.01 | $50.54 | $50.51 | 5,100 |
| 11:52 AM | $50.52 | Up $0.00 | $50.53 | $50.50 | 2,900 |
| 11:51 AM | $50.52 | Down $ -0.05 | $50.59 | $50.52 | 4,500 |
| 11:50 AM | $50.57 | Up $0.02 | $50.58 | $50.55 | 5,500 |
| 11:49 AM | $50.55 | Up $0.01 | $50.55 | $50.50 | 4,800 |
| 11:48 AM | $50.54 | Down $ -0.03 | $50.55 | $50.52 | 2,300 |
| 11:47 AM | $50.57 | Up $0.01 | $50.59 | $50.55 | 1,700 |
| 11:46 AM | $50.56 | Up $0.03 | $50.58 | $50.54 | 3,500 |
| 11:45 AM | $50.53 | Up $0.00 | $50.55 | $50.51 | 6,100 |
| 11:44 AM | $50.53 | Down $ -0.07 | $50.59 | $50.53 | 5,000 |
| 11:43 AM | $50.60 | Down $ -0.09 | $50.67 | $50.60 | 6,400 |
| 11:42 AM | $50.69 | Up $0.01 | $50.71 | $50.65 | 7,000 |
| 11:41 AM | $50.68 | Down $ -0.06 | $50.73 | $50.67 | 3,900 |
| 11:40 AM | $50.74 | Up $0.01 | $50.76 | $50.70 | 14,000 |
| 11:39 AM | $50.73 | Up $0.05 | $50.73 | $50.70 | 3,200 |
| 11:38 AM | $50.68 | Up $0.00 | $50.74 | $50.67 | 8,900 |
| 11:37 AM | $50.68 | Down $ -0.02 | $50.70 | $50.59 | 7,600 |
| 11:36 AM | $50.70 | Up $0.03 | $50.72 | $50.68 | 4,400 |
| 11:35 AM | $50.67 | Down $ -0.01 | $50.69 | $50.62 | 8,500 |
| 11:34 AM | $50.68 | Up $0.14 | $50.68 | $50.55 | 6,100 |
| 11:33 AM | $50.54 | Up $0.05 | $50.54 | $50.49 | 4,100 |
| 11:32 AM | $50.49 | Down $ -0.06 | $50.55 | $50.49 | 4,700 |
| 11:31 AM | $50.55 | Down $ -0.09 | $50.63 | $50.55 | 3,500 |
| 11:30 AM | $50.64 | Up $0.00 | $50.66 | $50.62 | 2,600 |
| 11:29 AM | $50.64 | Down $ -0.06 | $50.69 | $50.64 | 3,500 |
| 11:28 AM | $50.70 | Up $0.04 | $50.70 | $50.64 | 4,000 |
| 11:27 AM | $50.66 | Up $0.04 | $50.68 | $50.61 | 2,000 |
| 11:26 AM | $50.62 | Up $0.00 | $50.65 | $50.59 | 10,300 |
| 11:25 AM | $50.62 | Down $ -0.02 | $50.64 | $50.61 | 4,700 |
| 11:24 AM | $50.64 | Up $0.02 | $50.64 | $50.60 | 5,700 |
| 11:23 AM | $50.62 | Down $ -0.03 | $50.67 | $50.62 | 7,800 |
| 11:22 AM | $50.65 | Up $0.06 | $50.65 | $50.58 | 6,900 |
| 11:21 AM | $50.59 | Up $0.05 | $50.61 | $50.54 | 8,900 |
| 11:20 AM | $50.54 | Up $0.04 | $50.55 | $50.52 | 2,800 |
| 11:19 AM | $50.50 | Up $0.00 | $50.52 | $50.49 | 5,600 |
| 11:18 AM | $50.50 | Up $0.11 | $50.50 | $50.38 | 10,200 |
| 11:17 AM | $50.39 | Up $0.00 | $50.43 | $50.39 | 1,700 |
| 11:16 AM | $50.39 | Down $ -0.04 | $50.44 | $50.33 | 5,600 |
| 11:15 AM | $50.43 | Down $ -0.05 | $50.50 | $50.43 | 7,500 |
| 11:14 AM | $50.48 | Up $0.01 | $50.50 | $50.41 | 5,200 |
| 11:13 AM | $50.47 | Up $0.05 | $50.47 | $50.40 | 4,400 |
| 11:12 AM | $50.42 | Down $ -0.07 | $50.49 | $50.42 | 5,300 |
| 11:11 AM | $50.49 | Down $ -0.05 | $50.53 | $50.47 | 6,700 |
| 11:10 AM | $50.54 | Up $0.00 | $50.55 | $50.50 | 6,400 |
| 11:09 AM | $50.54 | Down $ -0.05 | $50.62 | $50.53 | 4,600 |
| 11:08 AM | $50.59 | Up $0.04 | $50.59 | $50.51 | 7,000 |
| 11:07 AM | $50.55 | Up $0.01 | $50.55 | $50.52 | 3,400 |
| 11:06 AM | $50.54 | Down $ -0.04 | $50.56 | $50.50 | 4,400 |
| 11:05 AM | $50.58 | Up $0.00 | $50.60 | $50.51 | 12,300 |
| 11:04 AM | $50.58 | Down $ -0.04 | $50.62 | $50.58 | 5,400 |
| 11:03 AM | $50.62 | Up $0.01 | $50.67 | $50.59 | 25,500 |
| 11:02 AM | $50.61 | Up $0.06 | $50.61 | $50.55 | 6,300 |
| 11:01 AM | $50.55 | Down $ -0.02 | $50.57 | $50.54 | 3,100 |
| 11:00 AM | $50.57 | Up $0.00 | $50.60 | $50.54 | 8,500 |
| 10:59 AM | $50.57 | Up $0.15 | $50.57 | $50.44 | 9,400 |
| 10:58 AM | $50.42 | Down $ -0.08 | $50.49 | $50.40 | 5,000 |
| 10:57 AM | $50.50 | Up $0.07 | $50.50 | $50.40 | 7,200 |
| 10:56 AM | $50.43 | Up $0.05 | $50.43 | $50.36 | 31,700 |
| 10:55 AM | $50.38 | Down $ -0.03 | $50.41 | $50.36 | 11,400 |
| 10:54 AM | $50.41 | Down $ -0.10 | $50.52 | $50.40 | 17,200 |
| 10:53 AM | $50.51 | Up $0.02 | $50.53 | $50.48 | 9,700 |
| 10:52 AM | $50.49 | Up $0.03 | $50.51 | $50.46 | 9,200 |
| 10:51 AM | $50.46 | Up $0.12 | $50.46 | $50.36 | 12,000 |
| 10:50 AM | $50.34 | Up $0.00 | $50.36 | $50.29 | 3,300 |
| 10:49 AM | $50.34 | Down $ -0.01 | $50.39 | $50.33 | 19,200 |
| 10:48 AM | $50.35 | Up $0.02 | $50.38 | $50.33 | 4,100 |
| 10:47 AM | $50.34 | Up $0.05 | $50.34 | $50.26 | 10,800 |
| 10:46 AM | $50.28 | Up $0.02 | $50.28 | $50.19 | 22,300 |
| 10:45 AM | $50.26 | Up $0.11 | $50.29 | $50.18 | 23,100 |
| 10:44 AM | $50.15 | Up $0.03 | $50.19 | $50.11 | 4,200 |
| 10:43 AM | $50.12 | Up $0.01 | $50.14 | $50.10 | 9,900 |
| 10:42 AM | $50.11 | Down $ -0.06 | $50.19 | $50.10 | 18,700 |
| 10:41 AM | $50.17 | Up $0.12 | $50.17 | $50.08 | 16,000 |
| 10:40 AM | $50.05 | Down $ -0.14 | $50.19 | $50.04 | 8,000 |
| 10:39 AM | $50.19 | Down $ -0.01 | $50.23 | $50.16 | 4,000 |
| 10:38 AM | $50.20 | Down $ -0.03 | $50.25 | $50.19 | 10,100 |
| 10:37 AM | $50.23 | Up $0.07 | $50.23 | $50.15 | 2,200 |
| 10:36 AM | $50.16 | Up $0.13 | $50.17 | $50.04 | 6,400 |
| 10:35 AM | $50.03 | Down $ -0.05 | $50.09 | $49.99 | 14,800 |
| 10:34 AM | $50.08 | Down $ -0.03 | $50.15 | $50.06 | 12,200 |
| 10:33 AM | $50.11 | Up $0.07 | $50.11 | $50.05 | 9,700 |
| 10:32 AM | $50.04 | Up $0.11 | $50.06 | $49.93 | 18,900 |
| 10:31 AM | $49.93 | Up $0.04 | $49.94 | $49.86 | 8,100 |
| 10:30 AM | $49.89 | Up $0.02 | $49.94 | $49.87 | 6,300 |
| 10:29 AM | $49.87 | Up $0.06 | $49.90 | $49.82 | 11,200 |
| 10:28 AM | $49.81 | Up $0.11 | $49.81 | $49.70 | 3,000 |
| 10:27 AM | $49.70 | Down $ -0.12 | $49.81 | $49.70 | 10,400 |
| 10:26 AM | $49.82 | Up $0.05 | $49.86 | $49.77 | 7,600 |
| 10:25 AM | $49.77 | Down $ -0.01 | $49.83 | $49.72 | 24,600 |
| 10:24 AM | $49.78 | Up $0.00 | $49.83 | $49.77 | 21,200 |
| 10:23 AM | $49.78 | Up $0.16 | $49.79 | $49.59 | 20,300 |
| 10:22 AM | $49.63 | Up $0.05 | $49.67 | $49.59 | 10,000 |
| 10:21 AM | $49.58 | Up $0.00 | $49.66 | $49.57 | 4,300 |
| 10:20 AM | $49.58 | Up $0.04 | $49.58 | $49.52 | 4,500 |
| 10:19 AM | $49.54 | Down $ -0.05 | $49.55 | $49.50 | 4,400 |
| 10:18 AM | $49.59 | Down $ -0.12 | $49.70 | $49.56 | 16,600 |
| 10:17 AM | $49.71 | Up $0.11 | $49.74 | $49.61 | 14,100 |
| 10:16 AM | $49.60 | Up $0.05 | $49.65 | $49.53 | 22,800 |
| 10:15 AM | $49.55 | Down $ -0.03 | $49.59 | $49.47 | 16,800 |
| 10:14 AM | $49.58 | Up $0.05 | $49.62 | $49.54 | 72,500 |
| 10:13 AM | $49.54 | Up $0.01 | $49.58 | $49.49 | 15,100 |
| 10:12 AM | $49.52 | Up $0.09 | $49.52 | $49.44 | 8,700 |
| 10:11 AM | $49.43 | Up $0.10 | $49.43 | $49.34 | 3,700 |
| 10:10 AM | $49.33 | Up $0.07 | $49.35 | $49.27 | 5,400 |
| 10:09 AM | $49.26 | Down $ -0.03 | $49.30 | $49.23 | 6,700 |
| 10:08 AM | $49.29 | Up $0.03 | $49.29 | $49.22 | 13,100 |
| 10:07 AM | $49.26 | Down $ -0.07 | $49.32 | $49.25 | 5,400 |
| 10:06 AM | $49.33 | Up $0.03 | $49.35 | $49.29 | 7,600 |
| 10:05 AM | $49.30 | Down $ -0.04 | $49.37 | $49.30 | 10,600 |
| 10:04 AM | $49.34 | Down $ -0.03 | $49.40 | $49.34 | 8,800 |
| 10:03 AM | $49.37 | Down $ -0.06 | $49.44 | $49.33 | 12,300 |
| 10:02 AM | $49.43 | Up $0.01 | $49.50 | $49.41 | 33,800 |
| 10:01 AM | $49.42 | Down $ -0.03 | $49.51 | $49.40 | 5,300 |
| 10:00 AM | $49.45 | Down $ -0.02 | $49.48 | $49.38 | 22,300 |
| 09:59 AM | $49.47 | Up $0.07 | $49.47 | $49.38 | 14,200 |
| 09:58 AM | $49.40 | Up $0.00 | $49.45 | $49.39 | 7,300 |
| 09:57 AM | $49.40 | Down $ -0.13 | $49.54 | $49.38 | 10,300 |
| 09:56 AM | $49.53 | Down $ -0.02 | $49.53 | $49.46 | 7,000 |
| 09:55 AM | $49.55 | Up $0.05 | $49.57 | $49.49 | 5,500 |
| 09:54 AM | $49.50 | Up $0.09 | $49.51 | $49.39 | 5,500 |
| 09:53 AM | $49.41 | Up $0.10 | $49.41 | $49.30 | 5,100 |
| 09:52 AM | $49.31 | Up $0.06 | $49.34 | $49.24 | 16,000 |
| 09:51 AM | $49.25 | Up $0.05 | $49.25 | $49.16 | 10,300 |
| 09:50 AM | $49.20 | Up $0.11 | $49.23 | $49.09 | 10,600 |
| 09:49 AM | $49.09 | Down $ -0.07 | $49.19 | $49.06 | 7,700 |
| 09:48 AM | $49.16 | Down $ -0.06 | $49.25 | $49.13 | 16,200 |
| 09:47 AM | $49.22 | Up $0.10 | $49.23 | $49.11 | 39,600 |
| 09:46 AM | $49.12 | Up $0.08 | $49.13 | $49.00 | 16,900 |
| 09:45 AM | $49.04 | Down $ -0.23 | $49.28 | $49.04 | 16,200 |
| 09:44 AM | $49.27 | Up $0.00 | $49.34 | $49.27 | 7,200 |
| 09:43 AM | $49.27 | Up $0.02 | $49.29 | $49.20 | 11,400 |
| 09:42 AM | $49.25 | Up $0.06 | $49.31 | $49.19 | 7,500 |
| 09:41 AM | $49.19 | Down $ -0.09 | $49.32 | $49.19 | 6,300 |
| 09:40 AM | $49.28 | Up $0.02 | $49.30 | $49.16 | 13,400 |
| 09:39 AM | $49.26 | Up $0.08 | $49.30 | $49.13 | 7,300 |
| 09:38 AM | $49.18 | Up $0.06 | $49.18 | $49.06 | 7,300 |
| 09:37 AM | $49.12 | Up $0.02 | $49.14 | $49.02 | 8,200 |
| 09:36 AM | $49.10 | Down $ -0.03 | $49.28 | $49.10 | 8,900 |
| 09:35 AM | $49.13 | Down $ -0.20 | $49.39 | $49.13 | 6,600 |
| 09:34 AM | $49.33 | Down $ -0.32 | $49.63 | $49.31 | 12,000 |
| 09:33 AM | $49.65 | Up $0.14 | $49.67 | $49.49 | 9,300 |
| 09:32 AM | $49.51 | Up $0.08 | $49.58 | $49.34 | 39,200 |
| 09:31 AM | $49.43 | Up $0.54 | $49.45 | $48.70 | 31,100 |
| 09:30 AM | $48.89 | Up $0.05 | $48.89 | $48.64 | 40,900 |
| Previous close | $48.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/01/2026 | $50.47 | $50.55 | $51.27 | $50.43 | 2,877,200 |
| 21/01/2026 | $48.84 | $50.02 | $50.50 | $48.64 | 3,963,300 |
| 20/01/2026 | $50.57 | $49.72 | $50.60 | $49.46 | 4,369,700 |
| 19/01/2026 | $48.29 | $47.94 | $48.40 | $47.90 | 1,063,900 |
| 16/01/2026 | $46.82 | $46.59 | $46.90 | $46.49 | 2,260,200 |
| 15/01/2026 | $46.19 | $45.95 | $46.54 | $45.95 | 1,409,400 |
| 14/01/2026 | $46.22 | $46.34 | $46.58 | $45.72 | 1,977,700 |
| 13/01/2026 | $46.30 | $46.92 | $46.97 | $46.03 | 2,550,500 |
| 12/01/2026 | $45.73 | $45.50 | $45.92 | $45.43 | 2,928,200 |
| 09/01/2026 | $43.45 | $43.90 | $43.95 | $42.93 | 2,300,400 |
| 08/01/2026 | $42.84 | $42.12 | $42.88 | $41.85 | 2,544,700 |
| 07/01/2026 | $42.34 | $41.70 | $42.39 | $41.53 | 3,375,900 |
| 06/01/2026 | $42.00 | $41.81 | $42.01 | $41.46 | 2,415,200 |
| 05/01/2026 | $40.11 | $40.38 | $40.67 | $40.06 | 2,291,100 |
| 02/01/2026 | $38.84 | $37.87 | $38.87 | $37.82 | 1,547,100 |
| 31/12/2025 | $38.66 | $38.92 | $39.01 | $38.45 | 1,488,400 |
| 30/12/2025 | $39.18 | $39.43 | $39.64 | $39.16 | 2,348,500 |
| 29/12/2025 | $38.62 | $38.67 | $38.76 | $38.38 | 4,150,600 |
| 24/12/2025 | $40.05 | $39.85 | $40.07 | $39.81 | 1,046,900 |
| 23/12/2025 | $40.36 | $40.17 | $40.44 | $40.11 | 3,241,000 |
| 22/12/2025 | $40.39 | $40.40 | $40.47 | $40.06 | 3,177,300 |
| 19/12/2025 | $39.42 | $39.44 | $39.79 | $39.33 | 6,555,800 |
| 18/12/2025 | $38.60 | $38.77 | $38.86 | $38.19 | 2,346,000 |
| 17/12/2025 | $38.55 | $38.14 | $38.57 | $37.97 | 2,643,000 |
| 16/12/2025 | $38.29 | $38.20 | $38.64 | $37.94 | 2,188,900 |
| 15/12/2025 | $38.82 | $38.54 | $39.12 | $38.44 | 1,755,900 |
| 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 |
Graphs are not available, please refer to the detailed table