Find a quote
VanEck Merk Gold Trust
45.37 Up 0.00 (0.00 %)
Delayed : 2026/04/24 20:00:00
- Previous close $45.37
- Opening $45.17
- Today High $45.58
- Today Low $45.11
- Price Bid $43.63
- Price Ask $43.63
- 52 Weeks High $53.35
- 52 Weeks Low $30.52
- Size Bid 100
- Size Ask 100
- Volume 383,097
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.37 | Down $ -0.01 | $45.37 | $45.37 | 3,706 |
| 03:59 PM | $45.38 | Up $0.02 | $45.38 | $45.36 | 2,595 |
| 03:58 PM | $45.36 | Up $0.01 | $45.37 | $45.35 | 3,336 |
| 03:57 PM | $45.35 | Up $0.02 | $45.36 | $45.34 | 2,167 |
| 03:56 PM | $45.34 | Down $ -0.02 | $45.35 | $45.33 | 720 |
| 03:55 PM | $45.35 | Down $ -0.01 | $45.36 | $45.35 | 2,482 |
| 03:54 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 481 |
| 03:53 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 100 |
| 03:52 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 800 |
| 03:51 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 6,461 |
| 03:50 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 612 |
| 03:49 PM | $45.36 | Down $ -0.02 | $45.37 | $45.36 | 735 |
| 03:48 PM | $45.38 | Down $ -0.01 | $45.38 | $45.38 | 1,030 |
| 03:47 PM | $45.38 | Up $0.01 | $45.38 | $45.38 | 200 |
| 03:45 PM | $45.37 | Up $0.00 | $45.37 | $45.36 | 2,849 |
| 03:45 PM | $45.37 | Up $0.00 | $45.37 | $45.36 | 0 |
| 03:42 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 500 |
| 03:42 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 03:42 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 03:41 PM | $45.37 | Up $0.01 | $45.37 | $45.37 | 1,267 |
| 03:39 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 100 |
| 03:39 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 03:38 PM | $45.36 | Down $ -0.02 | $45.37 | $45.36 | 583 |
| 03:36 PM | $45.38 | Up $0.01 | $45.38 | $45.38 | 270 |
| 03:36 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 03:35 PM | $45.37 | Down $ -0.02 | $45.38 | $45.37 | 1,045 |
| 03:34 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 373 |
| 03:31 PM | $45.40 | Up $0.01 | $45.40 | $45.39 | 322 |
| 03:31 PM | $45.40 | Up $0.00 | $45.40 | $45.39 | 0 |
| 03:31 PM | $45.40 | Up $0.00 | $45.40 | $45.39 | 0 |
| 03:30 PM | $45.39 | Up $0.01 | $45.39 | $45.39 | 100 |
| 03:29 PM | $45.38 | Up $0.01 | $45.38 | $45.38 | 200 |
| 03:28 PM | $45.38 | Up $0.01 | $45.38 | $45.38 | 668 |
| 03:27 PM | $45.37 | Down $ -0.01 | $45.38 | $45.37 | 525 |
| 03:25 PM | $45.38 | Up $0.01 | $45.38 | $45.38 | 321 |
| 03:25 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 03:23 PM | $45.38 | Down $ -0.02 | $45.38 | $45.38 | 358 |
| 03:23 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 03:22 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 333 |
| 03:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 100 |
| 03:19 PM | $45.40 | Up $0.00 | $45.41 | $45.40 | 548 |
| 03:19 PM | $45.40 | Up $0.00 | $45.41 | $45.40 | 0 |
| 03:18 PM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 277 |
| 03:17 PM | $45.41 | Down $ -0.01 | $45.41 | $45.41 | 232 |
| 03:16 PM | $45.42 | Down $ -0.01 | $45.42 | $45.41 | 1,167 |
| 03:15 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 200 |
| 03:13 PM | $45.42 | Up $0.01 | $45.42 | $45.41 | 660 |
| 03:13 PM | $45.42 | Up $0.00 | $45.42 | $45.41 | 0 |
| 03:12 PM | $45.41 | Up $0.01 | $45.41 | $45.41 | 219 |
| 03:11 PM | $45.40 | Down $ -0.01 | $45.41 | $45.40 | 1,915 |
| 03:10 PM | $45.41 | Down $ -0.01 | $45.41 | $45.41 | 200 |
| 03:09 PM | $45.42 | Down $ -0.01 | $45.42 | $45.42 | 418 |
| 03:08 PM | $45.43 | Up $0.01 | $45.43 | $45.43 | 200 |
| 03:07 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 155 |
| 03:06 PM | $45.42 | Down $ -0.01 | $45.42 | $45.42 | 219 |
| 03:05 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 222 |
| 03:04 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 100 |
| 03:03 PM | $45.43 | Down $ -0.01 | $45.45 | $45.43 | 2,425 |
| 03:02 PM | $45.44 | Up $0.02 | $45.44 | $45.42 | 2,276 |
| 03:01 PM | $45.42 | Down $0.00 | $45.42 | $45.42 | 131 |
| 03:00 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 100 |
| 02:59 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 100 |
| 02:58 PM | $45.42 | Up $0.01 | $45.42 | $45.42 | 100 |
| 02:57 PM | $45.42 | Up $0.01 | $45.42 | $45.42 | 230 |
| 02:56 PM | $45.41 | Up $0.01 | $45.41 | $45.41 | 349 |
| 02:54 PM | $45.40 | Down $0.00 | $45.40 | $45.40 | 120 |
| 02:54 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:53 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 200 |
| 02:52 PM | $45.40 | Up $0.02 | $45.40 | $45.39 | 300 |
| 02:50 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 1,913 |
| 02:50 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 02:48 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 1,095 |
| 02:48 PM | $45.38 | Up $0.00 | $45.39 | $45.38 | 0 |
| 02:47 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 100 |
| 02:45 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 200 |
| 02:45 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 02:44 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 1,329 |
| 02:43 PM | $45.38 | Down $ -0.02 | $45.38 | $45.38 | 389 |
| 02:42 PM | $45.39 | Down $ -0.01 | $45.40 | $45.39 | 225 |
| 02:41 PM | $45.40 | Up $0.01 | $45.40 | $45.40 | 100 |
| 02:38 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 100 |
| 02:38 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 02:38 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 02:36 PM | $45.39 | Up $0.01 | $45.39 | $45.39 | 100 |
| 02:36 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 02:34 PM | $45.38 | Down $0.00 | $45.38 | $45.38 | 100 |
| 02:34 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 02:33 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 256 |
| 02:32 PM | $45.39 | Up $0.02 | $45.39 | $45.38 | 900 |
| 02:31 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 100 |
| 02:30 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 100 |
| 02:29 PM | $45.37 | Down $ -0.02 | $45.37 | $45.37 | 213 |
| 02:28 PM | $45.38 | Down $0.00 | $45.38 | $45.38 | 100 |
| 02:27 PM | $45.39 | Down $ -0.02 | $45.39 | $45.38 | 1,060 |
| 02:25 PM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 100 |
| 02:25 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:24 PM | $45.41 | Up $0.01 | $45.41 | $45.40 | 200 |
| 02:22 PM | $45.40 | Down $ -0.01 | $45.41 | $45.40 | 1,006 |
| 02:22 PM | $45.40 | Up $0.00 | $45.41 | $45.40 | 0 |
| 02:21 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 200 |
| 02:17 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 200 |
| 02:17 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 02:17 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 02:17 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 02:16 PM | $45.41 | Down $ -0.02 | $45.43 | $45.41 | 300 |
| 02:14 PM | $45.43 | Down $ -0.01 | $45.43 | $45.43 | 500 |
| 02:14 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 02:13 PM | $45.43 | Up $0.01 | $45.43 | $45.43 | 300 |
| 02:12 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 100 |
| 02:11 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 200 |
| 02:10 PM | $45.42 | Up $0.01 | $45.42 | $45.42 | 200 |
| 02:08 PM | $45.41 | Up $0.01 | $45.41 | $45.41 | 100 |
| 02:08 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 02:06 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 100 |
| 02:06 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 02:05 PM | $45.40 | Down $ -0.02 | $45.42 | $45.40 | 300 |
| 02:04 PM | $45.42 | Down $ -0.01 | $45.42 | $45.42 | 125 |
| 02:03 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 100 |
| 02:02 PM | $45.43 | Up $0.01 | $45.43 | $45.43 | 100 |
| 02:01 PM | $45.42 | Down $0.00 | $45.42 | $45.42 | 100 |
| 02:00 PM | $45.43 | Down $ -0.01 | $45.43 | $45.42 | 2,027 |
| 01:57 PM | $45.43 | Down $ -0.01 | $45.44 | $45.43 | 1,304 |
| 01:57 PM | $45.43 | Up $0.00 | $45.44 | $45.43 | 0 |
| 01:57 PM | $45.43 | Up $0.00 | $45.44 | $45.43 | 0 |
| 01:56 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 200 |
| 01:55 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 300 |
| 01:54 PM | $45.44 | Up $0.03 | $45.46 | $45.42 | 15,620 |
| 01:53 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 200 |
| 01:52 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 900 |
| 01:50 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 300 |
| 01:50 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 01:48 PM | $45.41 | Down $0.00 | $45.41 | $45.41 | 520 |
| 01:48 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 0 |
| 01:47 PM | $45.41 | Down $0.00 | $45.41 | $45.41 | 100 |
| 01:46 PM | $45.42 | Down $ -0.01 | $45.42 | $45.42 | 1,000 |
| 01:43 PM | $45.42 | Up $0.01 | $45.42 | $45.42 | 1,428 |
| 01:43 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 01:43 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 01:41 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 1,000 |
| 01:41 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 01:40 PM | $45.42 | Up $0.01 | $45.42 | $45.41 | 2,730 |
| 01:39 PM | $45.41 | Down $ -0.02 | $45.42 | $45.41 | 300 |
| 01:38 PM | $45.43 | Down $ -0.01 | $45.44 | $45.43 | 896 |
| 01:37 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 600 |
| 01:36 PM | $45.44 | Up $0.02 | $45.44 | $45.42 | 700 |
| 01:35 PM | $45.43 | Up $0.03 | $45.43 | $45.40 | 2,469 |
| 01:34 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 200 |
| 01:33 PM | $45.40 | Up $0.01 | $45.40 | $45.39 | 542 |
| 01:32 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 100 |
| 01:31 PM | $45.40 | Up $0.00 | $45.41 | $45.40 | 630 |
| 01:30 PM | $45.40 | Down $ -0.02 | $45.41 | $45.40 | 200 |
| 01:29 PM | $45.42 | Down $ -0.03 | $45.44 | $45.42 | 400 |
| 01:28 PM | $45.45 | Down $0.00 | $45.45 | $45.45 | 100 |
| 01:27 PM | $45.46 | Down $ -0.01 | $45.46 | $45.46 | 1,227 |
| 01:26 PM | $45.46 | Up $0.01 | $45.46 | $45.46 | 200 |
| 01:24 PM | $45.45 | Up $0.02 | $45.45 | $45.43 | 834 |
| 01:24 PM | $45.45 | Up $0.00 | $45.45 | $45.43 | 0 |
| 01:23 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 100 |
| 01:22 PM | $45.43 | Down $ -0.02 | $45.44 | $45.43 | 640 |
| 01:21 PM | $45.45 | Down $ -0.01 | $45.45 | $45.45 | 100 |
| 01:20 PM | $45.46 | Down $ -0.01 | $45.47 | $45.46 | 300 |
| 01:19 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 200 |
| 01:18 PM | $45.47 | Up $0.01 | $45.47 | $45.47 | 300 |
| 01:16 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 100 |
| 01:16 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 01:14 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 100 |
| 01:14 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 01:13 PM | $45.46 | Down $ -0.01 | $45.46 | $45.46 | 200 |
| 01:12 PM | $45.47 | Up $0.01 | $45.47 | $45.46 | 208 |
| 01:11 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 100 |
| 01:10 PM | $45.46 | Down $ -0.01 | $45.46 | $45.46 | 100 |
| 01:09 PM | $45.47 | Up $0.01 | $45.47 | $45.47 | 200 |
| 01:07 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 100 |
| 01:07 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 01:06 PM | $45.46 | Down $ -0.01 | $45.46 | $45.46 | 200 |
| 01:05 PM | $45.47 | Down $ -0.01 | $45.47 | $45.47 | 356 |
| 01:04 PM | $45.48 | Up $0.01 | $45.48 | $45.47 | 400 |
| 01:03 PM | $45.47 | Down $ -0.01 | $45.47 | $45.47 | 568 |
| 01:02 PM | $45.48 | Up $0.00 | $45.49 | $45.48 | 3,810 |
| 01:01 PM | $45.48 | Up $0.01 | $45.48 | $45.47 | 1,686 |
| 01:00 PM | $45.47 | Up $0.01 | $45.47 | $45.46 | 725 |
| 12:59 PM | $45.46 | Up $0.01 | $45.46 | $45.46 | 525 |
| 12:58 PM | $45.45 | Up $0.02 | $45.45 | $45.44 | 200 |
| 12:57 PM | $45.43 | Down $ -0.02 | $45.43 | $45.43 | 200 |
| 12:55 PM | $45.45 | Up $0.02 | $45.45 | $45.45 | 125 |
| 12:55 PM | $45.45 | Up $0.00 | $45.45 | $45.45 | 0 |
| 12:54 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 100 |
| 12:52 PM | $45.43 | Up $0.01 | $45.43 | $45.43 | 100 |
| 12:52 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 12:51 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 100 |
| 12:50 PM | $45.42 | Up $0.02 | $45.42 | $45.41 | 200 |
| 12:49 PM | $45.40 | Down $ -0.02 | $45.41 | $45.40 | 200 |
| 12:47 PM | $45.42 | Down $ -0.01 | $45.42 | $45.42 | 100 |
| 12:47 PM | $45.42 | Up $0.00 | $45.42 | $45.42 | 0 |
| 12:46 PM | $45.43 | Up $0.01 | $45.43 | $45.43 | 200 |
| 12:45 PM | $45.42 | Up $0.01 | $45.42 | $45.42 | 100 |
| 12:44 PM | $45.42 | Up $0.02 | $45.42 | $45.40 | 633 |
| 12:43 PM | $45.40 | Down $ -0.01 | $45.40 | $45.39 | 400 |
| 12:42 PM | $45.41 | Down $ -0.02 | $45.42 | $45.41 | 400 |
| 12:41 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 650 |
| 12:40 PM | $45.43 | Down $ -0.01 | $45.43 | $45.43 | 100 |
| 12:38 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 100 |
| 12:38 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 12:37 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 100 |
| 12:36 PM | $45.44 | Up $0.01 | $45.44 | $45.43 | 659 |
| 12:35 PM | $45.43 | Down $ -0.01 | $45.44 | $45.43 | 1,352 |
| 12:34 PM | $45.44 | Up $0.00 | $45.45 | $45.44 | 500 |
| 12:33 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 100 |
| 12:32 PM | $45.44 | Down $ -0.02 | $45.44 | $45.44 | 3,130 |
| 12:31 PM | $45.45 | Up $0.01 | $45.46 | $45.45 | 3,100 |
| 12:30 PM | $45.44 | Up $0.02 | $45.44 | $45.43 | 300 |
| 12:29 PM | $45.43 | Down $ -0.02 | $45.43 | $45.42 | 1,412 |
| 12:27 PM | $45.44 | Up $0.01 | $45.45 | $45.44 | 441 |
| 12:27 PM | $45.44 | Up $0.00 | $45.45 | $45.44 | 0 |
| 12:26 PM | $45.43 | Down $ -0.01 | $45.43 | $45.43 | 100 |
| 12:25 PM | $45.44 | Up $0.02 | $45.44 | $45.43 | 500 |
| 12:23 PM | $45.42 | Up $0.02 | $45.42 | $45.41 | 400 |
| 12:23 PM | $45.42 | Up $0.00 | $45.42 | $45.41 | 0 |
| 12:22 PM | $45.40 | Down $ -0.02 | $45.41 | $45.40 | 400 |
| 12:21 PM | $45.42 | Down $0.00 | $45.42 | $45.42 | 333 |
| 12:20 PM | $45.42 | Up $0.03 | $45.42 | $45.40 | 508 |
| 12:18 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 100 |
| 12:18 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 12:17 PM | $45.40 | Up $0.01 | $45.40 | $45.39 | 475 |
| 12:16 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 200 |
| 12:15 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 100 |
| 12:14 PM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 150 |
| 12:11 PM | $45.41 | Up $0.01 | $45.41 | $45.40 | 801 |
| 12:11 PM | $45.41 | Up $0.00 | $45.41 | $45.40 | 0 |
| 12:11 PM | $45.41 | Up $0.00 | $45.41 | $45.40 | 0 |
| 12:10 PM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 508 |
| 12:09 PM | $45.41 | Up $0.00 | $45.41 | $45.41 | 3,694 |
| 12:08 PM | $45.41 | Down $ -0.03 | $45.41 | $45.41 | 600 |
| 12:06 PM | $45.44 | Down $ -0.02 | $45.44 | $45.44 | 300 |
| 12:06 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 12:03 PM | $45.46 | Down $ -0.02 | $45.46 | $45.46 | 805 |
| 12:03 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 12:03 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 12:00 PM | $45.47 | Up $0.02 | $45.47 | $45.46 | 300 |
| 12:00 PM | $45.47 | Up $0.00 | $45.47 | $45.46 | 0 |
| 12:00 PM | $45.47 | Up $0.00 | $45.47 | $45.46 | 0 |
| 11:59 AM | $45.45 | Down $ -0.01 | $45.45 | $45.45 | 210 |
| 11:58 AM | $45.46 | Down $ -0.02 | $45.46 | $45.46 | 100 |
| 11:57 AM | $45.49 | Down $ -0.01 | $45.49 | $45.49 | 113 |
| 11:55 AM | $45.49 | Up $0.01 | $45.49 | $45.49 | 200 |
| 11:55 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 11:53 AM | $45.48 | Up $0.00 | $45.49 | $45.48 | 326 |
| 11:53 AM | $45.48 | Up $0.00 | $45.49 | $45.48 | 0 |
| 11:52 AM | $45.48 | Up $0.01 | $45.48 | $45.48 | 306 |
| 11:51 AM | $45.47 | Down $ -0.02 | $45.48 | $45.47 | 300 |
| 11:50 AM | $45.50 | Up $0.03 | $45.50 | $45.45 | 200 |
| 11:48 AM | $45.46 | Down $ -0.03 | $45.46 | $45.46 | 100 |
| 11:48 AM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 11:47 AM | $45.49 | Up $0.01 | $45.49 | $45.46 | 600 |
| 11:46 AM | $45.48 | Down $ -0.02 | $45.51 | $45.48 | 5,311 |
| 11:45 AM | $45.50 | Up $0.06 | $45.52 | $45.45 | 6,074 |
| 11:44 AM | $45.44 | Up $0.07 | $45.44 | $45.35 | 11,647 |
| 11:43 AM | $45.37 | Up $0.00 | $45.37 | $45.37 | 300 |
| 11:42 AM | $45.37 | Down $ -0.01 | $45.38 | $45.37 | 300 |
| 11:41 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 200 |
| 11:40 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 245 |
| 11:39 AM | $45.38 | Up $0.00 | $45.38 | $45.38 | 300 |
| 11:38 AM | $45.38 | Up $0.01 | $45.39 | $45.38 | 1,100 |
| 11:36 AM | $45.37 | Down $ -0.01 | $45.38 | $45.37 | 365 |
| 11:36 AM | $45.37 | Up $0.00 | $45.38 | $45.37 | 0 |
| 11:35 AM | $45.38 | Down $ -0.02 | $45.38 | $45.38 | 100 |
| 11:34 AM | $45.40 | Up $0.00 | $45.40 | $45.40 | 293 |
| 11:33 AM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 100 |
| 11:32 AM | $45.41 | Down $ -0.03 | $45.43 | $45.41 | 200 |
| 11:31 AM | $45.44 | Up $0.01 | $45.44 | $45.43 | 2,478 |
| 11:30 AM | $45.43 | Up $0.02 | $45.43 | $45.41 | 600 |
| 11:28 AM | $45.41 | Up $0.02 | $45.41 | $45.39 | 400 |
| 11:28 AM | $45.41 | Up $0.00 | $45.41 | $45.39 | 0 |
| 11:27 AM | $45.39 | Up $0.00 | $45.39 | $45.39 | 1,088 |
| 11:26 AM | $45.39 | Up $0.00 | $45.39 | $45.39 | 200 |
| 11:25 AM | $45.39 | Down $ -0.05 | $45.41 | $45.39 | 500 |
| 11:24 AM | $45.44 | Down $ -0.01 | $45.44 | $45.44 | 100 |
| 11:23 AM | $45.45 | Up $0.00 | $45.45 | $45.45 | 100 |
| 11:22 AM | $45.45 | Up $0.02 | $45.45 | $45.44 | 200 |
| 11:21 AM | $45.43 | Up $0.02 | $45.43 | $45.43 | 200 |
| 11:20 AM | $45.41 | Up $0.00 | $45.41 | $45.41 | 100 |
| 11:19 AM | $45.41 | Up $0.00 | $45.41 | $45.41 | 640 |
| 11:18 AM | $45.41 | Down $ -0.01 | $45.42 | $45.41 | 200 |
| 11:17 AM | $45.42 | Up $0.02 | $45.42 | $45.41 | 200 |
| 11:16 AM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 100 |
| 11:15 AM | $45.41 | Up $0.01 | $45.41 | $45.41 | 560 |
| 11:14 AM | $45.40 | Down $ -0.02 | $45.41 | $45.40 | 554 |
| 11:13 AM | $45.42 | Down $ -0.02 | $45.43 | $45.41 | 480 |
| 11:12 AM | $45.44 | Up $0.01 | $45.44 | $45.43 | 200 |
| 11:11 AM | $45.43 | Down $ -0.01 | $45.43 | $45.43 | 100 |
| 11:10 AM | $45.44 | Up $0.01 | $45.44 | $45.44 | 200 |
| 11:09 AM | $45.43 | Up $0.02 | $45.43 | $45.42 | 200 |
| 11:08 AM | $45.41 | Up $0.01 | $45.41 | $45.40 | 200 |
| 11:07 AM | $45.40 | Up $0.01 | $45.40 | $45.39 | 800 |
| 11:06 AM | $45.39 | Down $ -0.03 | $45.41 | $45.39 | 200 |
| 11:05 AM | $45.42 | Up $0.00 | $45.42 | $45.41 | 400 |
| 11:04 AM | $45.42 | Down $ -0.02 | $45.43 | $45.42 | 400 |
| 11:03 AM | $45.44 | Up $0.00 | $45.46 | $45.44 | 632 |
| 11:02 AM | $45.44 | Up $0.00 | $45.44 | $45.43 | 828 |
| 11:01 AM | $45.44 | Down $0.00 | $45.44 | $45.44 | 1,081 |
| 11:00 AM | $45.44 | Down $ -0.01 | $45.45 | $45.44 | 1,345 |
| 10:59 AM | $45.45 | Up $0.01 | $45.45 | $45.45 | 100 |
| 10:58 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 200 |
| 10:57 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 200 |
| 10:56 AM | $45.44 | Up $0.00 | $45.44 | $45.44 | 100 |
| 10:55 AM | $45.44 | Down $ -0.02 | $45.46 | $45.44 | 400 |
| 10:54 AM | $45.46 | Down $ -0.02 | $45.46 | $45.46 | 660 |
| 10:52 AM | $45.47 | Up $0.01 | $45.48 | $45.47 | 500 |
| 10:52 AM | $45.47 | Up $0.00 | $45.48 | $45.47 | 0 |
| 10:51 AM | $45.46 | Down $ -0.01 | $45.46 | $45.45 | 800 |
| 10:50 AM | $45.47 | Up $0.00 | $45.47 | $45.47 | 800 |
| 10:49 AM | $45.47 | Up $0.02 | $45.47 | $45.45 | 500 |
| 10:48 AM | $45.45 | Down $ -0.03 | $45.49 | $45.45 | 1,660 |
| 10:47 AM | $45.48 | Down $ -0.02 | $45.49 | $45.48 | 3,600 |
| 10:46 AM | $45.50 | Up $0.02 | $45.50 | $45.47 | 500 |
| 10:45 AM | $45.48 | Down $ -0.02 | $45.50 | $45.48 | 1,339 |
| 10:44 AM | $45.50 | Down $ -0.01 | $45.51 | $45.50 | 200 |
| 10:43 AM | $45.51 | Up $0.03 | $45.51 | $45.49 | 300 |
| 10:42 AM | $45.48 | Up $0.01 | $45.48 | $45.48 | 615 |
| 10:41 AM | $45.47 | Down $ -0.02 | $45.50 | $45.47 | 4,000 |
| 10:40 AM | $45.50 | Up $0.00 | $45.50 | $45.49 | 422 |
| 10:39 AM | $45.49 | Down $ -0.01 | $45.50 | $45.49 | 500 |
| 10:38 AM | $45.50 | Up $0.02 | $45.51 | $45.46 | 1,000 |
| 10:37 AM | $45.48 | Up $0.00 | $45.49 | $45.47 | 616 |
| 10:36 AM | $45.48 | Up $0.01 | $45.49 | $45.48 | 640 |
| 10:35 AM | $45.47 | Down $ -0.01 | $45.47 | $45.47 | 300 |
| 10:34 AM | $45.48 | Up $0.00 | $45.50 | $45.48 | 400 |
| 10:33 AM | $45.48 | Up $0.00 | $45.48 | $45.47 | 300 |
| 10:32 AM | $45.48 | Up $0.04 | $45.48 | $45.45 | 500 |
| 10:31 AM | $45.44 | Down $ -0.01 | $45.44 | $45.44 | 400 |
| 10:30 AM | $45.45 | Up $0.01 | $45.45 | $45.43 | 700 |
| 10:29 AM | $45.45 | Down $ -0.01 | $45.46 | $45.45 | 3,815 |
| 10:28 AM | $45.45 | Up $0.04 | $45.45 | $45.41 | 500 |
| 10:27 AM | $45.41 | Down $ -0.01 | $45.43 | $45.41 | 500 |
| 10:26 AM | $45.42 | Down $ -0.02 | $45.45 | $45.42 | 1,600 |
| 10:25 AM | $45.45 | Down $ -0.02 | $45.47 | $45.45 | 1,250 |
| 10:24 AM | $45.47 | Down $ -0.01 | $45.47 | $45.46 | 800 |
| 10:23 AM | $45.48 | Up $0.00 | $45.49 | $45.48 | 600 |
| 10:22 AM | $45.48 | Up $0.01 | $45.48 | $45.48 | 400 |
| 10:21 AM | $45.47 | Down $ -0.04 | $45.50 | $45.46 | 734 |
| 10:20 AM | $45.51 | Up $0.02 | $45.52 | $45.50 | 600 |
| 10:19 AM | $45.49 | Up $0.00 | $45.49 | $45.49 | 510 |
| 10:18 AM | $45.49 | Down $ -0.01 | $45.50 | $45.49 | 1,350 |
| 10:17 AM | $45.50 | Down $ -0.01 | $45.51 | $45.50 | 500 |
| 10:16 AM | $45.51 | Up $0.04 | $45.52 | $45.49 | 700 |
| 10:15 AM | $45.47 | Down $ -0.03 | $45.49 | $45.47 | 1,500 |
| 10:14 AM | $45.50 | Down $ -0.03 | $45.54 | $45.50 | 800 |
| 10:13 AM | $45.53 | Down $ -0.03 | $45.58 | $45.53 | 4,000 |
| 10:12 AM | $45.56 | Up $0.05 | $45.56 | $45.52 | 2,918 |
| 10:11 AM | $45.51 | Up $0.05 | $45.51 | $45.45 | 2,500 |
| 10:10 AM | $45.46 | Down $ -0.01 | $45.47 | $45.46 | 900 |
| 10:09 AM | $45.47 | Up $0.02 | $45.50 | $45.45 | 3,380 |
| 10:08 AM | $45.45 | Up $0.04 | $45.46 | $45.40 | 1,425 |
| 10:07 AM | $45.41 | Up $0.00 | $45.41 | $45.38 | 1,467 |
| 10:06 AM | $45.41 | Down $ -0.01 | $45.43 | $45.40 | 5,459 |
| 10:05 AM | $45.42 | Up $0.09 | $45.46 | $45.35 | 7,121 |
| 10:04 AM | $45.33 | Up $0.02 | $45.33 | $45.27 | 3,936 |
| 10:03 AM | $45.31 | Down $ -0.01 | $45.33 | $45.31 | 20,934 |
| 10:02 AM | $45.32 | Up $0.00 | $45.32 | $45.32 | 400 |
| 10:01 AM | $45.32 | Up $0.02 | $45.34 | $45.29 | 16,833 |
| 10:00 AM | $45.30 | Down $ -0.01 | $45.31 | $45.30 | 826 |
| 09:59 AM | $45.31 | Down $0.00 | $45.32 | $45.31 | 1,270 |
| 09:58 AM | $45.32 | Up $0.02 | $45.32 | $45.31 | 400 |
| 09:57 AM | $45.30 | Up $0.04 | $45.31 | $45.27 | 1,000 |
| 09:56 AM | $45.26 | Up $0.00 | $45.27 | $45.26 | 700 |
| 09:55 AM | $45.26 | Down $ -0.01 | $45.26 | $45.25 | 500 |
| 09:54 AM | $45.27 | Down $ -0.01 | $45.27 | $45.27 | 100 |
| 09:53 AM | $45.28 | Down $0.00 | $45.28 | $45.27 | 576 |
| 09:52 AM | $45.28 | Up $0.01 | $45.29 | $45.27 | 800 |
| 09:51 AM | $45.27 | Down $ -0.04 | $45.29 | $45.27 | 1,013 |
| 09:50 AM | $45.31 | Up $0.00 | $45.31 | $45.31 | 100 |
| 09:49 AM | $45.31 | Down $ -0.02 | $45.31 | $45.30 | 384 |
| 09:48 AM | $45.33 | Up $0.06 | $45.36 | $45.30 | 3,100 |
| 09:47 AM | $45.27 | Down $ -0.02 | $45.29 | $45.27 | 2,504 |
| 09:46 AM | $45.29 | Up $0.00 | $45.29 | $45.28 | 1,000 |
| 09:45 AM | $45.29 | Up $0.02 | $45.29 | $45.27 | 1,900 |
| 09:44 AM | $45.27 | Down $ -0.01 | $45.28 | $45.27 | 2,636 |
| 09:43 AM | $45.28 | Up $0.02 | $45.28 | $45.26 | 1,600 |
| 09:42 AM | $45.26 | Up $0.00 | $45.26 | $45.26 | 400 |
| 09:41 AM | $45.26 | Down $ -0.01 | $45.27 | $45.26 | 600 |
| 09:40 AM | $45.27 | Up $0.05 | $45.27 | $45.23 | 5,226 |
| 09:39 AM | $45.22 | Up $0.04 | $45.22 | $45.20 | 2,393 |
| 09:38 AM | $45.18 | Up $0.01 | $45.18 | $45.16 | 1,400 |
| 09:37 AM | $45.17 | Up $0.02 | $45.18 | $45.15 | 1,700 |
| 09:36 AM | $45.15 | Up $0.02 | $45.16 | $45.14 | 6,284 |
| 09:35 AM | $45.13 | Up $0.00 | $45.14 | $45.12 | 6,391 |
| 09:34 AM | $45.13 | Up $0.00 | $45.14 | $45.13 | 2,010 |
| 09:33 AM | $45.13 | Up $0.02 | $45.13 | $45.11 | 3,571 |
| 09:32 AM | $45.11 | Down $ -0.01 | $45.12 | $45.11 | 4,671 |
| 09:31 AM | $45.12 | Down $ -0.03 | $45.15 | $45.12 | 1,658 |
| 09:30 AM | $45.15 | Down $ -0.01 | $45.17 | $45.14 | 1,702 |
| Previous close | $45.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $45.37 | $45.46 | $45.49 | $45.33 | 134,334 |
| 23/04/2026 | $45.16 | $45.39 | $45.54 | $44.86 | 406,874 |
| 22/04/2026 | $45.59 | $45.47 | $45.67 | $45.43 | 179,809 |
| 21/04/2026 | $45.00 | $45.60 | $45.65 | $44.90 | 410,512 |
| 20/04/2026 | $46.29 | $46.16 | $46.36 | $46.10 | 377,974 |
| 17/04/2026 | $46.69 | $46.81 | $46.87 | $46.67 | 297,871 |
| 16/04/2026 | $46.09 | $46.22 | $46.25 | $45.98 | 207,341 |
| 15/04/2026 | $46.12 | $46.17 | $46.28 | $46.08 | 371,811 |
| 14/04/2026 | $46.61 | $46.24 | $46.61 | $46.22 | 283,691 |
| 13/04/2026 | $45.60 | $45.35 | $45.68 | $45.30 | 458,850 |
| 10/04/2026 | $45.79 | $45.80 | $45.90 | $45.67 | 364,015 |
| 09/04/2026 | $45.86 | $46.10 | $46.17 | $45.83 | 644,254 |
| 08/04/2026 | $45.51 | $45.75 | $45.83 | $45.18 | 903,300 |
| 07/04/2026 | $45.21 | $44.78 | $45.37 | $44.75 | 889,748 |
| 06/04/2026 | $44.78 | $44.90 | $44.94 | $44.69 | 546,334 |
| 02/04/2026 | $44.96 | $44.82 | $45.03 | $44.68 | 504,584 |
| 01/04/2026 | $45.83 | $46.03 | $46.09 | $45.60 | 933,973 |
| 31/03/2026 | $45.06 | $44.33 | $45.07 | $44.32 | 947,317 |
| 30/03/2026 | $43.42 | $43.75 | $43.76 | $43.21 | 631,600 |
| 27/03/2026 | $43.42 | $43.51 | $43.60 | $43.15 | 551,886 |
| 26/03/2026 | $41.96 | $42.66 | $42.73 | $41.92 | 899,208 |
| 25/03/2026 | $43.58 | $43.87 | $43.94 | $43.17 | 722,225 |
| 24/03/2026 | $42.32 | $42.44 | $42.59 | $42.06 | 808,592 |
| 23/03/2026 | $42.30 | $41.97 | $42.95 | $41.86 | 1,253,597 |
| 20/03/2026 | $43.28 | $43.79 | $44.37 | $43.07 | 1,530,548 |
| 19/03/2026 | $44.65 | $44.18 | $44.82 | $43.99 | 756,004 |
| 18/03/2026 | $46.57 | $46.74 | $47.11 | $46.53 | 632,908 |
| 17/03/2026 | $48.08 | $48.07 | $48.17 | $48.00 | 214,631 |
| 16/03/2026 | $48.20 | $47.96 | $48.28 | $47.85 | 404,031 |
| 13/03/2026 | $48.26 | $48.42 | $48.71 | $48.19 | 324,614 |
Graphs are not available, please refer to the detailed table