Find a quote
KINROSS GOLD CORP.
46.38 Up 0.21 (0.45 %)
Delayed : 2026/03/04 17:40:00
- Previous close $46.17
- Opening $46.95
- Today High $47.12
- Today Low $45.75
- Price Bid $46.30
- Price Ask $46.30
- 52 Weeks High $53.57
- 52 Weeks Low $15.09
- Size Bid 12
- Size Ask 10
- Volume 3,916,003
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.38 | Up $0.04 | $46.38 | $46.38 | 1,424,700 |
| 03:59 PM | $46.34 | Up $0.02 | $46.37 | $46.32 | 45,400 |
| 03:58 PM | $46.32 | Up $0.02 | $46.33 | $46.30 | 21,300 |
| 03:57 PM | $46.30 | Down $0.00 | $46.31 | $46.25 | 45,800 |
| 03:56 PM | $46.30 | Down $ -0.08 | $46.43 | $46.30 | 25,800 |
| 03:55 PM | $46.38 | Down $ -0.05 | $46.43 | $46.38 | 20,800 |
| 03:54 PM | $46.43 | Up $0.05 | $46.44 | $46.37 | 18,700 |
| 03:53 PM | $46.38 | Up $0.02 | $46.39 | $46.34 | 19,200 |
| 03:52 PM | $46.36 | Up $0.01 | $46.38 | $46.36 | 10,700 |
| 03:51 PM | $46.36 | Down $ -0.04 | $46.38 | $46.36 | 9,700 |
| 03:50 PM | $46.39 | Down $ -0.03 | $46.47 | $46.39 | 24,200 |
| 03:49 PM | $46.42 | Up $0.06 | $46.43 | $46.38 | 6,400 |
| 03:48 PM | $46.36 | Down $ -0.01 | $46.36 | $46.32 | 9,100 |
| 03:47 PM | $46.37 | Down $ -0.05 | $46.44 | $46.37 | 8,000 |
| 03:46 PM | $46.42 | Up $0.10 | $46.43 | $46.33 | 18,100 |
| 03:45 PM | $46.32 | Down $ -0.02 | $46.34 | $46.32 | 2,500 |
| 03:44 PM | $46.34 | Down $ -0.05 | $46.39 | $46.34 | 4,100 |
| 03:43 PM | $46.39 | Up $0.01 | $46.40 | $46.36 | 4,900 |
| 03:42 PM | $46.39 | Up $0.06 | $46.40 | $46.33 | 27,600 |
| 03:41 PM | $46.33 | Down $0.00 | $46.33 | $46.31 | 2,200 |
| 03:40 PM | $46.33 | Up $0.04 | $46.33 | $46.29 | 1,900 |
| 03:39 PM | $46.29 | Up $0.02 | $46.30 | $46.26 | 6,900 |
| 03:38 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 1,800 |
| 03:37 PM | $46.28 | Down $ -0.01 | $46.29 | $46.27 | 3,200 |
| 03:36 PM | $46.28 | Up $0.00 | $46.30 | $46.28 | 5,800 |
| 03:35 PM | $46.28 | Down $ -0.01 | $46.30 | $46.27 | 3,000 |
| 03:34 PM | $46.29 | Up $0.00 | $46.31 | $46.29 | 1,900 |
| 03:33 PM | $46.29 | Up $0.03 | $46.30 | $46.26 | 4,400 |
| 03:32 PM | $46.26 | Down $ -0.02 | $46.27 | $46.24 | 2,300 |
| 03:31 PM | $46.28 | Down $ -0.02 | $46.31 | $46.27 | 5,600 |
| 03:30 PM | $46.30 | Down $ -0.07 | $46.37 | $46.30 | 8,100 |
| 03:29 PM | $46.37 | Up $0.01 | $46.37 | $46.33 | 5,300 |
| 03:28 PM | $46.36 | Up $0.01 | $46.38 | $46.35 | 2,100 |
| 03:27 PM | $46.35 | Up $0.03 | $46.35 | $46.32 | 2,700 |
| 03:26 PM | $46.32 | Up $0.03 | $46.32 | $46.28 | 2,900 |
| 03:25 PM | $46.29 | Up $0.05 | $46.29 | $46.24 | 3,400 |
| 03:24 PM | $46.24 | Up $0.02 | $46.25 | $46.19 | 10,900 |
| 03:23 PM | $46.23 | Down $ -0.02 | $46.24 | $46.22 | 2,500 |
| 03:22 PM | $46.25 | Up $0.02 | $46.27 | $46.24 | 9,300 |
| 03:21 PM | $46.23 | Down $ -0.05 | $46.26 | $46.22 | 6,800 |
| 03:20 PM | $46.28 | Up $0.01 | $46.28 | $46.27 | 2,400 |
| 03:19 PM | $46.27 | Down $ -0.01 | $46.28 | $46.26 | 3,000 |
| 03:18 PM | $46.28 | Up $0.01 | $46.28 | $46.27 | 5,900 |
| 03:16 PM | $46.27 | Up $0.00 | $46.28 | $46.26 | 2,400 |
| 03:16 PM | $46.27 | Up $0.00 | $46.28 | $46.26 | 0 |
| 03:15 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 1,100 |
| 03:14 PM | $46.28 | Down $ -0.02 | $46.30 | $46.25 | 8,600 |
| 03:13 PM | $46.30 | Down $ -0.02 | $46.32 | $46.30 | 2,200 |
| 03:12 PM | $46.32 | Up $0.02 | $46.33 | $46.30 | 31,200 |
| 03:11 PM | $46.31 | Up $0.01 | $46.32 | $46.31 | 1,800 |
| 03:10 PM | $46.30 | Down $ -0.01 | $46.32 | $46.30 | 3,700 |
| 03:09 PM | $46.31 | Down $ -0.01 | $46.31 | $46.31 | 1,200 |
| 03:08 PM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 600 |
| 03:07 PM | $46.33 | Up $0.02 | $46.34 | $46.30 | 2,300 |
| 03:06 PM | $46.31 | Up $0.00 | $46.32 | $46.31 | 1,400 |
| 03:05 PM | $46.31 | Down $ -0.03 | $46.34 | $46.30 | 2,300 |
| 03:04 PM | $46.34 | Down $ -0.05 | $46.38 | $46.34 | 3,200 |
| 03:03 PM | $46.39 | Down $ -0.02 | $46.42 | $46.39 | 1,400 |
| 03:02 PM | $46.41 | Down $ -0.02 | $46.43 | $46.41 | 1,200 |
| 03:01 PM | $46.43 | Up $0.02 | $46.43 | $46.41 | 1,500 |
| 03:00 PM | $46.41 | Down $ -0.03 | $46.45 | $46.41 | 2,800 |
| 02:59 PM | $46.44 | Up $0.03 | $46.45 | $46.42 | 5,400 |
| 02:58 PM | $46.41 | Up $0.02 | $46.42 | $46.39 | 700 |
| 02:57 PM | $46.39 | Down $ -0.01 | $46.43 | $46.39 | 2,900 |
| 02:56 PM | $46.40 | Up $0.00 | $46.40 | $46.39 | 800 |
| 02:55 PM | $46.40 | Up $0.02 | $46.40 | $46.38 | 1,100 |
| 02:54 PM | $46.38 | Down $ -0.01 | $46.40 | $46.38 | 1,500 |
| 02:53 PM | $46.39 | Up $0.04 | $46.39 | $46.35 | 2,100 |
| 02:52 PM | $46.35 | Down $ -0.03 | $46.36 | $46.35 | 1,700 |
| 02:51 PM | $46.39 | Down $ -0.02 | $46.40 | $46.37 | 6,800 |
| 02:50 PM | $46.41 | Up $0.04 | $46.42 | $46.38 | 3,200 |
| 02:49 PM | $46.37 | Down $ -0.02 | $46.38 | $46.36 | 1,400 |
| 02:48 PM | $46.39 | Up $0.02 | $46.39 | $46.37 | 33,100 |
| 02:47 PM | $46.36 | Down $ -0.04 | $46.39 | $46.36 | 2,900 |
| 02:46 PM | $46.40 | Down $ -0.01 | $46.40 | $46.38 | 1,800 |
| 02:45 PM | $46.41 | Up $0.03 | $46.41 | $46.38 | 3,600 |
| 02:44 PM | $46.38 | Up $0.04 | $46.39 | $46.34 | 17,300 |
| 02:43 PM | $46.34 | Down $ -0.02 | $46.35 | $46.34 | 4,500 |
| 02:42 PM | $46.36 | Up $0.00 | $46.37 | $46.36 | 1,200 |
| 02:41 PM | $46.36 | Up $0.00 | $46.37 | $46.36 | 1,900 |
| 02:40 PM | $46.36 | Up $0.04 | $46.38 | $46.33 | 9,100 |
| 02:39 PM | $46.32 | Up $0.02 | $46.33 | $46.30 | 2,000 |
| 02:38 PM | $46.30 | Up $0.00 | $46.30 | $46.28 | 2,000 |
| 02:37 PM | $46.30 | Up $0.04 | $46.34 | $46.26 | 8,300 |
| 02:36 PM | $46.26 | Down $ -0.05 | $46.29 | $46.26 | 1,400 |
| 02:35 PM | $46.31 | Up $0.03 | $46.31 | $46.28 | 2,900 |
| 02:34 PM | $46.28 | Down $ -0.04 | $46.28 | $46.27 | 22,300 |
| 02:33 PM | $46.32 | Down $ -0.02 | $46.33 | $46.32 | 1,000 |
| 02:32 PM | $46.34 | Up $0.02 | $46.35 | $46.31 | 2,900 |
| 02:31 PM | $46.32 | Up $0.00 | $46.33 | $46.29 | 4,300 |
| 02:30 PM | $46.32 | Down $ -0.01 | $46.32 | $46.31 | 1,100 |
| 02:29 PM | $46.33 | Up $0.04 | $46.33 | $46.31 | 2,700 |
| 02:28 PM | $46.29 | Up $0.00 | $46.31 | $46.28 | 2,700 |
| 02:27 PM | $46.29 | Up $0.02 | $46.33 | $46.25 | 10,800 |
| 02:26 PM | $46.27 | Up $0.01 | $46.27 | $46.26 | 500 |
| 02:25 PM | $46.26 | Down $ -0.01 | $46.26 | $46.26 | 200 |
| 02:24 PM | $46.27 | Up $0.02 | $46.28 | $46.24 | 3,400 |
| 02:23 PM | $46.25 | Down $ -0.04 | $46.27 | $46.25 | 300 |
| 02:22 PM | $46.29 | Up $0.01 | $46.29 | $46.27 | 1,600 |
| 02:21 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 200 |
| 02:20 PM | $46.28 | Down $ -0.04 | $46.30 | $46.28 | 2,100 |
| 02:19 PM | $46.32 | Up $0.01 | $46.34 | $46.31 | 4,000 |
| 02:18 PM | $46.31 | Down $ -0.04 | $46.35 | $46.31 | 4,900 |
| 02:17 PM | $46.35 | Up $0.02 | $46.36 | $46.33 | 5,700 |
| 02:16 PM | $46.33 | Down $0.00 | $46.34 | $46.31 | 3,800 |
| 02:15 PM | $46.33 | Down $ -0.02 | $46.36 | $46.32 | 8,900 |
| 02:14 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 1,500 |
| 02:13 PM | $46.34 | Up $0.05 | $46.34 | $46.29 | 12,500 |
| 02:12 PM | $46.29 | Up $0.02 | $46.30 | $46.25 | 9,800 |
| 02:11 PM | $46.27 | Up $0.02 | $46.27 | $46.25 | 3,600 |
| 02:10 PM | $46.25 | Down $ -0.03 | $46.28 | $46.25 | 2,500 |
| 02:09 PM | $46.28 | Up $0.04 | $46.28 | $46.25 | 2,800 |
| 02:08 PM | $46.24 | Up $0.01 | $46.24 | $46.22 | 2,600 |
| 02:07 PM | $46.23 | Down $ -0.05 | $46.27 | $46.23 | 1,400 |
| 02:06 PM | $46.28 | Up $0.01 | $46.28 | $46.25 | 10,800 |
| 02:05 PM | $46.27 | Up $0.00 | $46.28 | $46.26 | 2,900 |
| 02:04 PM | $46.27 | Up $0.00 | $46.27 | $46.24 | 6,600 |
| 02:03 PM | $46.27 | Up $0.01 | $46.28 | $46.25 | 3,900 |
| 02:02 PM | $46.26 | Up $0.00 | $46.29 | $46.26 | 6,600 |
| 02:01 PM | $46.26 | Up $0.00 | $46.28 | $46.26 | 1,900 |
| 02:00 PM | $46.26 | Up $0.02 | $46.26 | $46.25 | 1,100 |
| 01:59 PM | $46.24 | Up $0.05 | $46.25 | $46.20 | 1,300 |
| 01:58 PM | $46.19 | Up $0.00 | $46.19 | $46.17 | 2,100 |
| 01:57 PM | $46.19 | Down $ -0.02 | $46.24 | $46.19 | 1,500 |
| 01:56 PM | $46.21 | Up $0.02 | $46.21 | $46.17 | 3,500 |
| 01:55 PM | $46.19 | Down $ -0.03 | $46.23 | $46.19 | 1,400 |
| 01:54 PM | $46.22 | Up $0.01 | $46.24 | $46.22 | 1,800 |
| 01:53 PM | $46.21 | Down $ -0.01 | $46.25 | $46.21 | 1,200 |
| 01:52 PM | $46.22 | Up $0.05 | $46.22 | $46.17 | 2,800 |
| 01:51 PM | $46.17 | Down $ -0.03 | $46.19 | $46.16 | 1,100 |
| 01:50 PM | $46.20 | Down $ -0.07 | $46.28 | $46.20 | 6,200 |
| 01:49 PM | $46.27 | Up $0.00 | $46.28 | $46.26 | 3,300 |
| 01:48 PM | $46.27 | Up $0.00 | $46.27 | $46.23 | 2,000 |
| 01:47 PM | $46.27 | Up $0.02 | $46.27 | $46.24 | 2,700 |
| 01:46 PM | $46.25 | Up $0.03 | $46.25 | $46.23 | 3,500 |
| 01:45 PM | $46.22 | Up $0.04 | $46.23 | $46.18 | 1,700 |
| 01:44 PM | $46.18 | Up $0.01 | $46.21 | $46.18 | 3,200 |
| 01:43 PM | $46.17 | Up $0.08 | $46.17 | $46.11 | 4,400 |
| 01:42 PM | $46.09 | Up $0.04 | $46.11 | $46.05 | 5,000 |
| 01:41 PM | $46.05 | Down $ -0.01 | $46.06 | $46.04 | 1,000 |
| 01:40 PM | $46.06 | Down $ -0.03 | $46.10 | $46.05 | 2,400 |
| 01:39 PM | $46.10 | Up $0.02 | $46.11 | $46.07 | 600 |
| 01:38 PM | $46.08 | Down $ -0.03 | $46.10 | $46.07 | 2,700 |
| 01:37 PM | $46.11 | Down $ -0.01 | $46.14 | $46.11 | 2,400 |
| 01:36 PM | $46.12 | Up $0.02 | $46.13 | $46.07 | 1,800 |
| 01:35 PM | $46.10 | Up $0.02 | $46.11 | $46.07 | 1,600 |
| 01:34 PM | $46.08 | Up $0.09 | $46.09 | $45.99 | 3,100 |
| 01:33 PM | $45.99 | Down $ -0.06 | $46.03 | $45.98 | 1,600 |
| 01:32 PM | $46.05 | Up $0.05 | $46.06 | $46.03 | 1,200 |
| 01:31 PM | $46.00 | Up $0.05 | $46.00 | $45.96 | 2,200 |
| 01:30 PM | $45.95 | Up $0.00 | $45.99 | $45.95 | 1,900 |
| 01:29 PM | $45.95 | Up $0.04 | $45.96 | $45.92 | 2,600 |
| 01:28 PM | $45.91 | Down $ -0.02 | $45.94 | $45.90 | 3,300 |
| 01:27 PM | $45.93 | Up $0.07 | $45.93 | $45.87 | 8,900 |
| 01:26 PM | $45.86 | Down $ -0.04 | $45.89 | $45.83 | 4,400 |
| 01:25 PM | $45.90 | Up $0.04 | $45.90 | $45.86 | 6,400 |
| 01:24 PM | $45.86 | Up $0.00 | $45.91 | $45.86 | 4,400 |
| 01:23 PM | $45.86 | Up $0.05 | $45.86 | $45.79 | 2,000 |
| 01:22 PM | $45.81 | Up $0.01 | $45.83 | $45.75 | 4,800 |
| 01:21 PM | $45.80 | Down $ -0.02 | $45.82 | $45.77 | 4,000 |
| 01:20 PM | $45.82 | Down $ -0.07 | $45.91 | $45.79 | 8,300 |
| 01:19 PM | $45.89 | Up $0.00 | $45.90 | $45.87 | 1,300 |
| 01:18 PM | $45.89 | Down $ -0.01 | $45.94 | $45.87 | 2,900 |
| 01:17 PM | $45.90 | Down $ -0.07 | $45.96 | $45.90 | 900 |
| 01:16 PM | $45.97 | Up $0.05 | $45.99 | $45.93 | 2,200 |
| 01:15 PM | $45.92 | Down $ -0.03 | $45.94 | $45.90 | 2,700 |
| 01:14 PM | $45.95 | Up $0.02 | $45.95 | $45.94 | 500 |
| 01:13 PM | $45.93 | Down $ -0.05 | $45.95 | $45.91 | 1,000 |
| 01:12 PM | $45.98 | Up $0.00 | $45.99 | $45.91 | 6,900 |
| 01:11 PM | $45.98 | Down $ -0.08 | $46.05 | $45.98 | 5,600 |
| 01:10 PM | $46.06 | Down $ -0.07 | $46.13 | $46.06 | 900 |
| 01:09 PM | $46.13 | Down $ -0.04 | $46.17 | $46.08 | 9,800 |
| 01:08 PM | $46.17 | Up $0.02 | $46.18 | $46.12 | 3,700 |
| 01:07 PM | $46.15 | Up $0.09 | $46.15 | $46.06 | 7,800 |
| 01:06 PM | $46.07 | Down $ -0.02 | $46.09 | $46.03 | 11,800 |
| 01:05 PM | $46.08 | Down $ -0.03 | $46.12 | $46.08 | 8,700 |
| 01:04 PM | $46.11 | Down $ -0.06 | $46.16 | $46.11 | 2,300 |
| 01:03 PM | $46.17 | Down $ -0.01 | $46.19 | $46.17 | 800 |
| 01:02 PM | $46.18 | Up $0.01 | $46.19 | $46.15 | 8,000 |
| 01:01 PM | $46.17 | Down $ -0.03 | $46.20 | $46.17 | 1,300 |
| 01:00 PM | $46.20 | Down $ -0.03 | $46.25 | $46.20 | 2,900 |
| 12:59 PM | $46.23 | Down $ -0.04 | $46.26 | $46.23 | 1,600 |
| 12:58 PM | $46.27 | Up $0.06 | $46.27 | $46.22 | 4,200 |
| 12:57 PM | $46.21 | Down $ -0.10 | $46.25 | $46.21 | 1,100 |
| 12:56 PM | $46.31 | Down $ -0.04 | $46.37 | $46.30 | 2,800 |
| 12:55 PM | $46.35 | Up $0.01 | $46.35 | $46.35 | 100 |
| 12:54 PM | $46.34 | Down $ -0.02 | $46.37 | $46.34 | 4,100 |
| 12:53 PM | $46.36 | Up $0.05 | $46.36 | $46.34 | 1,200 |
| 12:52 PM | $46.31 | Up $0.03 | $46.31 | $46.29 | 1,900 |
| 12:51 PM | $46.28 | Up $0.00 | $46.28 | $46.23 | 4,900 |
| 12:50 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 400 |
| 12:49 PM | $46.28 | Down $ -0.01 | $46.29 | $46.25 | 1,800 |
| 12:48 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 400 |
| 12:47 PM | $46.29 | Up $0.04 | $46.29 | $46.24 | 3,600 |
| 12:46 PM | $46.25 | Down $ -0.06 | $46.30 | $46.25 | 1,500 |
| 12:45 PM | $46.31 | Down $ -0.02 | $46.34 | $46.31 | 700 |
| 12:44 PM | $46.33 | Up $0.04 | $46.35 | $46.33 | 1,200 |
| 12:43 PM | $46.29 | Down $ -0.01 | $46.33 | $46.28 | 3,700 |
| 12:42 PM | $46.30 | Down $ -0.01 | $46.31 | $46.28 | 1,000 |
| 12:41 PM | $46.31 | Up $0.04 | $46.31 | $46.22 | 6,400 |
| 12:40 PM | $46.27 | Down $ -0.04 | $46.30 | $46.27 | 2,000 |
| 12:39 PM | $46.31 | Down $ -0.02 | $46.31 | $46.31 | 100 |
| 12:38 PM | $46.33 | Down $ -0.03 | $46.33 | $46.32 | 5,200 |
| 12:37 PM | $46.36 | Down $ -0.07 | $46.42 | $46.35 | 7,500 |
| 12:36 PM | $46.43 | Up $0.02 | $46.44 | $46.40 | 2,500 |
| 12:35 PM | $46.41 | Up $0.00 | $46.45 | $46.41 | 2,300 |
| 12:34 PM | $46.41 | Down $ -0.01 | $46.43 | $46.41 | 1,200 |
| 12:33 PM | $46.42 | Up $0.05 | $46.42 | $46.38 | 2,700 |
| 12:32 PM | $46.37 | Down $ -0.02 | $46.39 | $46.36 | 800 |
| 12:31 PM | $46.39 | Up $0.01 | $46.39 | $46.37 | 400 |
| 12:30 PM | $46.38 | Down $ -0.04 | $46.43 | $46.37 | 4,600 |
| 12:29 PM | $46.42 | Down $ -0.08 | $46.45 | $46.41 | 1,600 |
| 12:28 PM | $46.50 | Up $0.04 | $46.52 | $46.49 | 1,500 |
| 12:27 PM | $46.46 | Down $ -0.03 | $46.49 | $46.46 | 1,700 |
| 12:26 PM | $46.49 | Down $ -0.02 | $46.51 | $46.48 | 1,100 |
| 12:25 PM | $46.51 | Up $0.12 | $46.52 | $46.41 | 21,100 |
| 12:24 PM | $46.39 | Up $0.09 | $46.39 | $46.31 | 4,500 |
| 12:23 PM | $46.30 | Down $ -0.09 | $46.38 | $46.29 | 9,000 |
| 12:22 PM | $46.39 | Down $ -0.02 | $46.43 | $46.38 | 14,700 |
| 12:21 PM | $46.41 | Down $ -0.06 | $46.48 | $46.41 | 8,200 |
| 12:20 PM | $46.47 | Down $ -0.07 | $46.53 | $46.46 | 2,100 |
| 12:19 PM | $46.54 | Down $ -0.01 | $46.56 | $46.54 | 2,400 |
| 12:18 PM | $46.55 | Up $0.00 | $46.56 | $46.54 | 1,000 |
| 12:17 PM | $46.55 | Down $ -0.03 | $46.56 | $46.53 | 2,000 |
| 12:16 PM | $46.58 | Up $0.03 | $46.58 | $46.55 | 800 |
| 12:15 PM | $46.55 | Up $0.05 | $46.55 | $46.48 | 1,700 |
| 12:14 PM | $46.50 | Down $ -0.01 | $46.50 | $46.50 | 500 |
| 12:13 PM | $46.51 | Up $0.00 | $46.53 | $46.50 | 1,300 |
| 12:12 PM | $46.51 | Down $ -0.01 | $46.54 | $46.50 | 16,100 |
| 12:11 PM | $46.52 | Up $0.05 | $46.53 | $46.44 | 21,000 |
| 12:10 PM | $46.47 | Down $ -0.05 | $46.54 | $46.47 | 3,900 |
| 12:09 PM | $46.53 | Down $ -0.01 | $46.53 | $46.53 | 100 |
| 12:08 PM | $46.53 | Down $ -0.05 | $46.56 | $46.51 | 3,500 |
| 12:07 PM | $46.58 | Down $ -0.01 | $46.61 | $46.57 | 1,100 |
| 12:06 PM | $46.59 | Up $0.03 | $46.60 | $46.55 | 2,400 |
| 12:05 PM | $46.56 | Up $0.08 | $46.56 | $46.50 | 5,900 |
| 12:04 PM | $46.48 | Down $ -0.03 | $46.52 | $46.46 | 7,400 |
| 12:03 PM | $46.51 | Down $ -0.01 | $46.52 | $46.51 | 1,000 |
| 12:02 PM | $46.52 | Down $ -0.02 | $46.54 | $46.52 | 1,200 |
| 12:01 PM | $46.54 | Up $0.00 | $46.54 | $46.54 | 500 |
| 12:00 PM | $46.54 | Up $0.03 | $46.54 | $46.51 | 2,500 |
| 11:59 AM | $46.51 | Down $ -0.04 | $46.55 | $46.51 | 1,600 |
| 11:58 AM | $46.55 | Up $0.03 | $46.55 | $46.52 | 1,200 |
| 11:57 AM | $46.52 | Up $0.04 | $46.52 | $46.47 | 1,400 |
| 11:56 AM | $46.48 | Down $ -0.08 | $46.56 | $46.45 | 5,200 |
| 11:55 AM | $46.56 | Down $ -0.01 | $46.59 | $46.56 | 1,500 |
| 11:54 AM | $46.57 | Down $ -0.03 | $46.59 | $46.55 | 5,400 |
| 11:53 AM | $46.60 | Down $ -0.02 | $46.64 | $46.60 | 1,000 |
| 11:52 AM | $46.62 | Up $0.02 | $46.63 | $46.60 | 1,300 |
| 11:51 AM | $46.60 | Up $0.04 | $46.61 | $46.56 | 1,500 |
| 11:50 AM | $46.56 | Down $ -0.03 | $46.59 | $46.54 | 3,900 |
| 11:49 AM | $46.59 | Up $0.00 | $46.60 | $46.58 | 2,000 |
| 11:48 AM | $46.59 | Up $0.06 | $46.59 | $46.53 | 5,700 |
| 11:47 AM | $46.53 | Down $ -0.03 | $46.56 | $46.53 | 2,400 |
| 11:46 AM | $46.56 | Down $ -0.01 | $46.57 | $46.54 | 1,400 |
| 11:45 AM | $46.57 | Up $0.04 | $46.57 | $46.51 | 8,900 |
| 11:44 AM | $46.53 | Down $ -0.10 | $46.61 | $46.53 | 6,800 |
| 11:43 AM | $46.63 | Up $0.01 | $46.66 | $46.62 | 9,000 |
| 11:42 AM | $46.62 | Up $0.03 | $46.63 | $46.58 | 6,900 |
| 11:41 AM | $46.59 | Up $0.03 | $46.59 | $46.54 | 6,700 |
| 11:40 AM | $46.56 | Up $0.12 | $46.56 | $46.45 | 4,400 |
| 11:39 AM | $46.44 | Down $ -0.07 | $46.51 | $46.44 | 7,900 |
| 11:38 AM | $46.51 | Down $ -0.02 | $46.52 | $46.45 | 6,900 |
| 11:37 AM | $46.52 | Down $ -0.06 | $46.56 | $46.50 | 5,700 |
| 11:36 AM | $46.58 | Up $0.02 | $46.63 | $46.57 | 4,100 |
| 11:35 AM | $46.57 | Up $0.02 | $46.60 | $46.54 | 15,700 |
| 11:34 AM | $46.54 | Down $ -0.01 | $46.57 | $46.54 | 2,200 |
| 11:33 AM | $46.55 | Up $0.05 | $46.55 | $46.50 | 1,700 |
| 11:32 AM | $46.50 | Up $0.01 | $46.50 | $46.48 | 2,300 |
| 11:31 AM | $46.49 | Up $0.05 | $46.52 | $46.44 | 5,200 |
| 11:30 AM | $46.44 | Up $0.03 | $46.44 | $46.40 | 3,700 |
| 11:29 AM | $46.41 | Down $ -0.07 | $46.44 | $46.41 | 800 |
| 11:28 AM | $46.48 | Up $0.09 | $46.48 | $46.39 | 5,100 |
| 11:27 AM | $46.39 | Down $ -0.02 | $46.40 | $46.35 | 7,000 |
| 11:26 AM | $46.41 | Down $ -0.01 | $46.46 | $46.41 | 3,300 |
| 11:25 AM | $46.42 | Up $0.12 | $46.43 | $46.30 | 7,500 |
| 11:24 AM | $46.30 | Up $0.04 | $46.30 | $46.26 | 4,600 |
| 11:23 AM | $46.26 | Down $ -0.02 | $46.31 | $46.24 | 7,800 |
| 11:22 AM | $46.28 | Down $ -0.05 | $46.33 | $46.27 | 3,400 |
| 11:21 AM | $46.33 | Down $ -0.02 | $46.38 | $46.31 | 4,900 |
| 11:20 AM | $46.35 | Down $ -0.02 | $46.38 | $46.30 | 10,100 |
| 11:19 AM | $46.37 | Down $ -0.01 | $46.39 | $46.34 | 5,300 |
| 11:18 AM | $46.38 | Down $ -0.03 | $46.42 | $46.38 | 8,100 |
| 11:17 AM | $46.41 | Up $0.00 | $46.45 | $46.41 | 4,400 |
| 11:16 AM | $46.41 | Up $0.04 | $46.42 | $46.37 | 3,800 |
| 11:15 AM | $46.37 | Down $ -0.02 | $46.39 | $46.30 | 13,600 |
| 11:14 AM | $46.39 | Down $ -0.01 | $46.41 | $46.38 | 7,600 |
| 11:13 AM | $46.40 | Up $0.00 | $46.41 | $46.36 | 7,700 |
| 11:12 AM | $46.40 | Down $ -0.06 | $46.43 | $46.40 | 10,300 |
| 11:11 AM | $46.46 | Down $ -0.02 | $46.48 | $46.42 | 8,800 |
| 11:10 AM | $46.48 | Down $ -0.02 | $46.54 | $46.48 | 4,100 |
| 11:09 AM | $46.50 | Down $ -0.07 | $46.56 | $46.50 | 3,300 |
| 11:08 AM | $46.57 | Down $ -0.03 | $46.59 | $46.52 | 3,000 |
| 11:07 AM | $46.60 | Down $0.00 | $46.66 | $46.60 | 15,400 |
| 11:06 AM | $46.61 | Up $0.15 | $46.61 | $46.47 | 8,800 |
| 11:05 AM | $46.45 | Down $ -0.09 | $46.53 | $46.45 | 4,400 |
| 11:04 AM | $46.54 | Down $ -0.06 | $46.59 | $46.54 | 1,900 |
| 11:03 AM | $46.60 | Up $0.02 | $46.64 | $46.59 | 7,500 |
| 11:02 AM | $46.59 | Up $0.05 | $46.60 | $46.53 | 4,600 |
| 11:01 AM | $46.53 | Up $0.00 | $46.54 | $46.50 | 4,200 |
| 11:00 AM | $46.53 | Up $0.14 | $46.53 | $46.39 | 7,900 |
| 10:59 AM | $46.39 | Down $ -0.05 | $46.45 | $46.38 | 5,800 |
| 10:58 AM | $46.44 | Up $0.05 | $46.44 | $46.39 | 4,000 |
| 10:57 AM | $46.39 | Up $0.01 | $46.40 | $46.34 | 4,300 |
| 10:56 AM | $46.39 | Down $ -0.05 | $46.42 | $46.37 | 3,700 |
| 10:55 AM | $46.43 | Down $ -0.01 | $46.49 | $46.43 | 3,100 |
| 10:54 AM | $46.44 | Down $ -0.01 | $46.45 | $46.43 | 2,500 |
| 10:53 AM | $46.45 | Up $0.05 | $46.45 | $46.39 | 7,900 |
| 10:52 AM | $46.40 | Up $0.02 | $46.41 | $46.36 | 3,300 |
| 10:51 AM | $46.38 | Up $0.03 | $46.42 | $46.35 | 9,700 |
| 10:50 AM | $46.35 | Up $0.09 | $46.35 | $46.24 | 7,800 |
| 10:49 AM | $46.27 | Up $0.05 | $46.27 | $46.20 | 4,000 |
| 10:48 AM | $46.22 | Down $ -0.09 | $46.31 | $46.18 | 13,700 |
| 10:47 AM | $46.31 | Down $ -0.01 | $46.34 | $46.27 | 4,600 |
| 10:46 AM | $46.32 | Up $0.00 | $46.35 | $46.32 | 3,100 |
| 10:45 AM | $46.32 | Down $ -0.09 | $46.42 | $46.30 | 4,000 |
| 10:44 AM | $46.41 | Up $0.10 | $46.41 | $46.26 | 19,600 |
| 10:43 AM | $46.31 | Down $ -0.11 | $46.44 | $46.31 | 6,900 |
| 10:42 AM | $46.42 | Down $ -0.03 | $46.45 | $46.39 | 8,900 |
| 10:41 AM | $46.45 | Up $0.04 | $46.49 | $46.43 | 4,500 |
| 10:40 AM | $46.41 | Down $ -0.09 | $46.48 | $46.41 | 3,600 |
| 10:39 AM | $46.50 | Down $ -0.01 | $46.50 | $46.45 | 1,400 |
| 10:38 AM | $46.50 | Up $0.05 | $46.50 | $46.42 | 3,300 |
| 10:37 AM | $46.45 | Down $ -0.05 | $46.50 | $46.40 | 6,100 |
| 10:36 AM | $46.50 | Down $ -0.05 | $46.53 | $46.45 | 4,000 |
| 10:35 AM | $46.55 | Up $0.04 | $46.56 | $46.50 | 4,700 |
| 10:34 AM | $46.51 | Down $ -0.05 | $46.56 | $46.48 | 5,700 |
| 10:33 AM | $46.56 | Down $ -0.02 | $46.59 | $46.52 | 6,600 |
| 10:32 AM | $46.58 | Up $0.00 | $46.60 | $46.53 | 3,600 |
| 10:31 AM | $46.58 | Up $0.03 | $46.58 | $46.49 | 5,000 |
| 10:30 AM | $46.55 | Down $ -0.01 | $46.59 | $46.52 | 5,000 |
| 10:29 AM | $46.56 | Down $ -0.05 | $46.65 | $46.54 | 11,900 |
| 10:28 AM | $46.61 | Down $ -0.01 | $46.63 | $46.53 | 6,500 |
| 10:27 AM | $46.62 | Up $0.09 | $46.67 | $46.54 | 11,000 |
| 10:26 AM | $46.53 | Up $0.10 | $46.54 | $46.42 | 9,700 |
| 10:25 AM | $46.43 | Up $0.02 | $46.46 | $46.35 | 12,000 |
| 10:24 AM | $46.41 | Up $0.05 | $46.41 | $46.29 | 5,400 |
| 10:23 AM | $46.36 | Down $ -0.05 | $46.42 | $46.35 | 3,900 |
| 10:22 AM | $46.41 | Down $ -0.01 | $46.43 | $46.37 | 3,400 |
| 10:21 AM | $46.42 | Up $0.06 | $46.46 | $46.37 | 13,300 |
| 10:20 AM | $46.36 | Up $0.12 | $46.36 | $46.23 | 7,900 |
| 10:19 AM | $46.24 | Down $ -0.04 | $46.30 | $46.23 | 4,100 |
| 10:18 AM | $46.28 | Up $0.00 | $46.31 | $46.26 | 2,700 |
| 10:17 AM | $46.28 | Down $ -0.06 | $46.34 | $46.21 | 5,800 |
| 10:16 AM | $46.34 | Up $0.15 | $46.35 | $46.20 | 3,600 |
| 10:15 AM | $46.19 | Up $0.08 | $46.22 | $46.11 | 4,500 |
| 10:14 AM | $46.11 | Down $ -0.15 | $46.24 | $46.05 | 12,400 |
| 10:13 AM | $46.26 | Up $0.09 | $46.28 | $46.16 | 8,900 |
| 10:12 AM | $46.17 | Up $0.01 | $46.20 | $46.10 | 10,700 |
| 10:11 AM | $46.16 | Down $ -0.16 | $46.30 | $46.10 | 14,100 |
| 10:10 AM | $46.32 | Down $ -0.10 | $46.42 | $46.32 | 6,900 |
| 10:09 AM | $46.42 | Down $ -0.02 | $46.45 | $46.37 | 5,100 |
| 10:08 AM | $46.44 | Up $0.00 | $46.46 | $46.37 | 11,500 |
| 10:07 AM | $46.44 | Up $0.09 | $46.44 | $46.37 | 4,300 |
| 10:06 AM | $46.35 | Up $0.11 | $46.44 | $46.25 | 27,800 |
| 10:05 AM | $46.24 | Down $ -0.12 | $46.39 | $46.17 | 12,200 |
| 10:04 AM | $46.36 | Up $0.07 | $46.43 | $46.28 | 5,700 |
| 10:03 AM | $46.29 | Down $ -0.10 | $46.38 | $46.20 | 12,900 |
| 10:02 AM | $46.39 | Down $ -0.05 | $46.45 | $46.32 | 10,700 |
| 10:01 AM | $46.44 | Up $0.17 | $46.55 | $46.28 | 17,600 |
| 10:00 AM | $46.27 | Up $0.07 | $46.36 | $46.18 | 26,400 |
| 09:59 AM | $46.20 | Up $0.06 | $46.20 | $46.10 | 10,900 |
| 09:58 AM | $46.14 | Down $ -0.06 | $46.19 | $46.08 | 13,600 |
| 09:57 AM | $46.20 | Down $ -0.01 | $46.25 | $46.18 | 5,600 |
| 09:56 AM | $46.21 | Down $ -0.05 | $46.30 | $46.15 | 18,600 |
| 09:55 AM | $46.26 | Down $ -0.02 | $46.34 | $46.26 | 11,000 |
| 09:54 AM | $46.28 | Down $ -0.05 | $46.33 | $46.18 | 6,700 |
| 09:53 AM | $46.33 | Up $0.01 | $46.39 | $46.30 | 5,100 |
| 09:52 AM | $46.32 | Up $0.01 | $46.32 | $46.24 | 5,000 |
| 09:51 AM | $46.31 | Up $0.07 | $46.32 | $46.25 | 2,500 |
| 09:50 AM | $46.24 | Down $ -0.21 | $46.44 | $46.24 | 10,200 |
| 09:49 AM | $46.45 | Up $0.10 | $46.52 | $46.37 | 44,800 |
| 09:48 AM | $46.35 | Down $ -0.04 | $46.38 | $46.18 | 19,800 |
| 09:47 AM | $46.39 | Down $ -0.30 | $46.65 | $46.39 | 12,000 |
| 09:46 AM | $46.69 | Up $0.09 | $46.86 | $46.61 | 12,700 |
| 09:45 AM | $46.60 | Up $0.08 | $46.60 | $46.43 | 5,900 |
| 09:44 AM | $46.52 | Up $0.05 | $46.58 | $46.46 | 10,100 |
| 09:43 AM | $46.47 | Up $0.00 | $46.52 | $46.41 | 4,700 |
| 09:42 AM | $46.47 | Down $ -0.05 | $46.49 | $46.43 | 2,400 |
| 09:41 AM | $46.52 | Up $0.13 | $46.67 | $46.42 | 5,300 |
| 09:40 AM | $46.39 | Down $ -0.07 | $46.52 | $46.37 | 3,800 |
| 09:39 AM | $46.46 | Down $ -0.08 | $46.52 | $46.38 | 4,800 |
| 09:38 AM | $46.54 | Down $ -0.01 | $46.63 | $46.40 | 11,100 |
| 09:37 AM | $46.55 | Down $ -0.04 | $46.70 | $46.55 | 6,100 |
| 09:36 AM | $46.59 | Down $ -0.30 | $46.96 | $46.53 | 15,800 |
| 09:35 AM | $46.89 | Up $0.04 | $46.96 | $46.80 | 10,300 |
| 09:34 AM | $46.85 | Up $0.01 | $46.85 | $46.75 | 15,200 |
| 09:33 AM | $46.84 | Down $ -0.04 | $46.84 | $46.67 | 9,100 |
| 09:32 AM | $46.88 | Up $0.26 | $46.90 | $46.60 | 16,600 |
| 09:31 AM | $46.62 | Down $ -0.14 | $46.67 | $46.41 | 33,000 |
| 09:30 AM | $46.76 | Up $0.59 | $47.12 | $46.65 | 71,500 |
| Previous close | $46.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $46.38 | $46.51 | $46.61 | $45.75 | 2,696,400 |
| 03/03/2026 | $46.17 | $46.50 | $46.61 | $45.55 | 2,847,700 |
| 02/03/2026 | $50.29 | $49.58 | $50.42 | $49.27 | 2,795,600 |
| 27/02/2026 | $50.42 | $50.46 | $50.79 | $50.02 | 8,989,000 |
| 26/02/2026 | $50.31 | $49.20 | $50.31 | $49.01 | 2,214,800 |
| 25/02/2026 | $49.30 | $49.75 | $49.88 | $49.26 | 1,972,900 |
| 24/02/2026 | $49.46 | $48.93 | $49.82 | $48.83 | 3,040,600 |
| 23/02/2026 | $48.68 | $47.90 | $48.70 | $47.68 | 3,131,700 |
| 20/02/2026 | $45.75 | $45.66 | $45.93 | $44.90 | 3,503,700 |
| 19/02/2026 | $45.82 | $45.99 | $46.21 | $45.52 | 2,177,600 |
| 18/02/2026 | $47.36 | $47.61 | $47.85 | $46.90 | 2,661,100 |
| 17/02/2026 | $45.76 | $45.62 | $46.06 | $45.27 | 2,247,500 |
| 13/02/2026 | $46.87 | $46.63 | $47.02 | $46.50 | 2,599,000 |
| 12/02/2026 | $44.08 | $45.22 | $45.85 | $44.05 | 2,213,700 |
| 11/02/2026 | $47.33 | $46.79 | $47.43 | $46.65 | 3,462,700 |
| 10/02/2026 | $46.50 | $45.88 | $46.58 | $45.84 | 1,943,100 |
| 09/02/2026 | $46.02 | $45.73 | $46.24 | $44.95 | 2,993,800 |
| 06/02/2026 | $43.81 | $44.18 | $44.34 | $43.72 | 3,991,400 |
| 05/02/2026 | $42.75 | $43.10 | $43.32 | $42.65 | 3,076,800 |
| 04/02/2026 | $45.10 | $44.14 | $45.13 | $43.06 | 4,059,700 |
| 03/02/2026 | $45.38 | $44.96 | $45.40 | $43.99 | 3,969,900 |
| 02/02/2026 | $43.16 | $42.75 | $43.20 | $42.38 | 3,180,000 |
| 30/01/2026 | $42.88 | $44.55 | $44.62 | $42.51 | 8,983,900 |
| 29/01/2026 | $49.32 | $48.47 | $49.39 | $48.16 | 6,832,800 |
| 28/01/2026 | $51.56 | $51.74 | $51.94 | $50.48 | 4,222,900 |
| 27/01/2026 | $51.41 | $50.48 | $51.46 | $50.32 | 3,148,600 |
| 26/01/2026 | $51.92 | $53.22 | $53.57 | $51.89 | 3,577,700 |
| 23/01/2026 | $50.92 | $51.01 | $51.49 | $50.59 | 2,956,400 |
| 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 |
Graphs are not available, please refer to the detailed table