Find a quote
VanEck Merk Gold Trust
32.15 Down -0.10 (-0.31 %)
Delayed : 2025/07/17 18:16:45
- Previous close $32.25
- Opening $31.96
- Today High $32.18
- Today Low $31.92
- Price Bid $32.16
- Price Ask $32.16
- 52 Weeks High $33.23
- 52 Weeks Low $22.72
- Size Bid 104
- Size Ask 208
- Volume 793,634
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.17 | Down $0.00 | $32.17 | $32.17 | 1,328 |
| 03:59 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 3,285 |
| 03:58 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 2,556 |
| 03:56 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 120 |
| 03:56 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:55 PM | $32.16 | Down $ -0.02 | $32.17 | $32.16 | 10,359 |
| 03:52 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 100 |
| 03:52 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:52 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:50 PM | $32.17 | Down $0.00 | $32.18 | $32.17 | 900 |
| 03:50 PM | $32.17 | Up $0.00 | $32.18 | $32.17 | 0 |
| 03:49 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 100 |
| 03:46 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 503 |
| 03:46 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:46 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:45 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 1,800 |
| 03:44 PM | $32.17 | Down $0.00 | $32.18 | $32.17 | 5,101 |
| 03:43 PM | $32.18 | Down $ -0.01 | $32.18 | $32.18 | 476 |
| 03:42 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 13,330 |
| 03:41 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 100 |
| 03:40 PM | $32.18 | Down $0.00 | $32.18 | $32.18 | 461 |
| 03:38 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 310 |
| 03:38 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:36 PM | $32.18 | Down $0.00 | $32.18 | $32.18 | 400 |
| 03:36 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:35 PM | $32.18 | Up $0.01 | $32.18 | $32.17 | 11,486 |
| 03:34 PM | $32.18 | Down $0.00 | $32.18 | $32.18 | 155 |
| 03:32 PM | $32.18 | Down $0.00 | $32.18 | $32.18 | 257 |
| 03:32 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:31 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 13,170 |
| 03:29 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 2,746 |
| 03:29 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:28 PM | $32.18 | Down $0.00 | $32.18 | $32.18 | 100 |
| 03:27 PM | $32.18 | Down $0.00 | $32.18 | $32.17 | 4,760 |
| 03:26 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 894 |
| 03:25 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 3,443 |
| 03:23 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 250 |
| 03:23 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:20 PM | $32.18 | Down $0.00 | $32.18 | $32.18 | 6,390 |
| 03:20 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:20 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:19 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 310 |
| 03:17 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 360 |
| 03:17 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 03:11 PM | $32.17 | Down $0.00 | $32.17 | $32.17 | 800 |
| 03:11 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:11 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:11 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:11 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:11 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:09 PM | $32.18 | Down $ -0.01 | $32.18 | $32.17 | 4,090 |
| 03:09 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 03:06 PM | $32.18 | Up $0.01 | $32.18 | $32.17 | 8,755 |
| 03:06 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 03:06 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 03:05 PM | $32.17 | Up $0.01 | $32.17 | $32.16 | 7,433 |
| 03:04 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 100 |
| 03:02 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 4,650 |
| 03:02 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:58 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 263 |
| 02:58 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:58 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:58 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:57 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 5,057 |
| 02:56 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 5,362 |
| 02:55 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 428 |
| 02:53 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 100 |
| 02:53 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:52 PM | $32.16 | Up $0.00 | $32.16 | $32.15 | 4,000 |
| 02:51 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 7,579 |
| 02:50 PM | $32.15 | Down $ -0.02 | $32.16 | $32.15 | 1,556 |
| 02:48 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 2,233 |
| 02:48 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:46 PM | $32.17 | Up $0.01 | $32.17 | $32.16 | 1,900 |
| 02:46 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:45 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 100 |
| 02:43 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 200 |
| 02:43 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:42 PM | $32.16 | Down $0.00 | $32.16 | $32.16 | 100 |
| 02:41 PM | $32.16 | Up $0.01 | $32.16 | $32.16 | 4,653 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 3,600 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:32 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:30 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 708 |
| 02:30 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:29 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 400 |
| 02:28 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 4,300 |
| 02:27 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 8,400 |
| 02:26 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 9,785 |
| 02:25 PM | $32.15 | Up $0.00 | $32.15 | $32.14 | 4,670 |
| 02:23 PM | $32.15 | Up $0.01 | $32.15 | $32.13 | 10,715 |
| 02:23 PM | $32.15 | Up $0.00 | $32.15 | $32.13 | 0 |
| 02:22 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 100 |
| 02:21 PM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 11,495 |
| 02:18 PM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 1,800 |
| 02:18 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 02:18 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 02:11 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 156 |
| 02:11 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:11 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:11 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:11 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:11 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:11 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 02:10 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 559 |
| 02:09 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 233 |
| 02:07 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 137 |
| 02:07 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 02:06 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 4,663 |
| 02:05 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 3,575 |
| 02:04 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 6,985 |
| 02:03 PM | $32.14 | Down $ -0.02 | $32.14 | $32.14 | 1,330 |
| 02:02 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 1,200 |
| 02:01 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 2,485 |
| 02:00 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 170 |
| 01:58 PM | $32.15 | Up $0.01 | $32.15 | $32.15 | 8,984 |
| 01:58 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 01:57 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 620 |
| 01:56 PM | $32.15 | Down $0.00 | $32.16 | $32.15 | 10,190 |
| 01:55 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 2,712 |
| 01:54 PM | $32.16 | Up $0.01 | $32.16 | $32.16 | 144 |
| 01:53 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 3,600 |
| 01:52 PM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 9,480 |
| 01:50 PM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 3,033 |
| 01:50 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 01:49 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 14,000 |
| 01:48 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 3,300 |
| 01:47 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 100 |
| 01:46 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 1,058 |
| 01:45 PM | $32.15 | Up $0.01 | $32.15 | $32.15 | 10,375 |
| 01:41 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 400 |
| 01:41 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 01:41 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 01:41 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 01:40 PM | $32.14 | Down $ -0.01 | $32.15 | $32.14 | 900 |
| 01:37 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 200 |
| 01:37 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 01:37 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 01:36 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 400 |
| 01:35 PM | $32.16 | Down $ -0.02 | $32.17 | $32.16 | 6,869 |
| 01:31 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 621 |
| 01:31 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:31 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:31 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:30 PM | $32.17 | Down $ -0.01 | $32.18 | $32.17 | 2,056 |
| 01:28 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 10,387 |
| 01:28 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:27 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 172 |
| 01:24 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 800 |
| 01:24 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:24 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:21 PM | $32.17 | Down $0.00 | $32.17 | $32.17 | 2,171 |
| 01:21 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:21 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:20 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 400 |
| 01:19 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 490 |
| 01:16 PM | $32.18 | Up $0.02 | $32.18 | $32.17 | 5,371 |
| 01:16 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 01:16 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 01:15 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 100 |
| 01:14 PM | $32.17 | Down $0.00 | $32.17 | $32.17 | 3,200 |
| 01:13 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 1,836 |
| 01:11 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 243 |
| 01:11 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:10 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 100 |
| 01:06 PM | $32.18 | Up $0.01 | $32.18 | $32.17 | 2,600 |
| 01:06 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 01:06 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 01:06 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 0 |
| 01:05 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 3,672 |
| 01:03 PM | $32.16 | Down $0.00 | $32.17 | $32.16 | 8,599 |
| 01:03 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 01:02 PM | $32.17 | Down $0.00 | $32.17 | $32.17 | 500 |
| 01:01 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 1,554 |
| 12:59 PM | $32.17 | Down $0.00 | $32.17 | $32.16 | 5,253 |
| 12:59 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 12:58 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 711 |
| 12:57 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 630 |
| 12:55 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 200 |
| 12:55 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 12:52 PM | $32.17 | Up $0.00 | $32.18 | $32.17 | 976 |
| 12:52 PM | $32.17 | Up $0.00 | $32.18 | $32.17 | 0 |
| 12:52 PM | $32.17 | Up $0.00 | $32.18 | $32.17 | 0 |
| 12:49 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 200 |
| 12:49 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 12:49 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 12:48 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 1,865 |
| 12:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 5,047 |
| 12:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:43 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 343 |
| 12:42 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 3,585 |
| 12:40 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 2,562 |
| 12:40 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:39 PM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 8,840 |
| 12:37 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 200 |
| 12:37 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:36 PM | $32.16 | Down $0.00 | $32.16 | $32.15 | 9,100 |
| 12:35 PM | $32.16 | Down $0.00 | $32.16 | $32.16 | 2,585 |
| 12:28 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 4,718 |
| 12:28 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 12:28 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 12:28 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 12:28 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 12:28 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 12:28 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 12:27 PM | $32.16 | Down $0.00 | $32.17 | $32.16 | 2,545 |
| 12:25 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 5,211 |
| 12:25 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:22 PM | $32.16 | Up $0.01 | $32.16 | $32.16 | 5,000 |
| 12:22 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:22 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:21 PM | $32.15 | Up $0.01 | $32.15 | $32.15 | 3,087 |
| 12:19 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 500 |
| 12:19 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:18 PM | $32.15 | Up $0.00 | $32.15 | $32.14 | 13,108 |
| 12:17 PM | $32.15 | Up $0.01 | $32.15 | $32.14 | 4,896 |
| 12:16 PM | $32.14 | Down $ -0.01 | $32.15 | $32.14 | 3,041 |
| 12:14 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 182 |
| 12:14 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:11 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 200 |
| 12:11 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 12:11 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 12:09 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 560 |
| 12:09 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 12:07 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 4,271 |
| 12:07 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 12:06 PM | $32.14 | Up $0.00 | $32.15 | $32.14 | 15,354 |
| 12:05 PM | $32.14 | Down $0.00 | $32.14 | $32.14 | 443 |
| 12:04 PM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 4,000 |
| 12:03 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 200 |
| 11:59 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 100 |
| 11:59 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:59 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:59 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:58 AM | $32.15 | Down $0.00 | $32.15 | $32.15 | 128 |
| 11:55 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 9,944 |
| 11:55 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:55 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:50 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 6,885 |
| 11:50 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:50 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:50 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:50 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.15 | Up $0.01 | $32.15 | $32.15 | 1,960 |
| 11:42 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:40 AM | $32.14 | Down $0.00 | $32.15 | $32.14 | 509 |
| 11:40 AM | $32.14 | Up $0.00 | $32.15 | $32.14 | 0 |
| 11:39 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 2,724 |
| 11:37 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 966 |
| 11:37 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 11:36 AM | $32.14 | Up $0.01 | $32.14 | $32.14 | 100 |
| 11:35 AM | $32.14 | Down $ -0.02 | $32.15 | $32.14 | 403 |
| 11:34 AM | $32.15 | Up $0.01 | $32.15 | $32.14 | 450 |
| 11:33 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 100 |
| 11:31 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 3,700 |
| 11:31 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 11:30 AM | $32.14 | Down $ -0.02 | $32.15 | $32.14 | 880 |
| 11:29 AM | $32.16 | Up $0.03 | $32.16 | $32.15 | 12,172 |
| 11:28 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 5,154 |
| 11:27 AM | $32.13 | Up $0.03 | $32.13 | $32.13 | 9,948 |
| 11:24 AM | $32.10 | Down $ -0.01 | $32.11 | $32.10 | 4,371 |
| 11:24 AM | $32.10 | Up $0.00 | $32.11 | $32.10 | 0 |
| 11:24 AM | $32.10 | Up $0.00 | $32.11 | $32.10 | 0 |
| 11:23 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 1,300 |
| 11:22 AM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 2,900 |
| 11:19 AM | $32.12 | Up $0.01 | $32.12 | $32.11 | 1,445 |
| 11:19 AM | $32.12 | Up $0.00 | $32.12 | $32.11 | 0 |
| 11:19 AM | $32.12 | Up $0.00 | $32.12 | $32.11 | 0 |
| 11:17 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 100 |
| 11:17 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 11:16 AM | $32.11 | Up $0.00 | $32.11 | $32.10 | 2,971 |
| 11:15 AM | $32.10 | Down $ -0.01 | $32.10 | $32.10 | 1,100 |
| 11:13 AM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 3,700 |
| 11:13 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 11:12 AM | $32.12 | Up $0.01 | $32.12 | $32.12 | 6,392 |
| 11:11 AM | $32.11 | Up $0.01 | $32.11 | $32.11 | 100 |
| 11:10 AM | $32.10 | Up $0.01 | $32.10 | $32.10 | 1,469 |
| 11:09 AM | $32.10 | Down $ -0.01 | $32.10 | $32.09 | 262 |
| 11:07 AM | $32.11 | Down $0.00 | $32.11 | $32.11 | 2,817 |
| 11:07 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 11:06 AM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 1,990 |
| 11:05 AM | $32.12 | Down $ -0.01 | $32.13 | $32.12 | 5,200 |
| 11:04 AM | $32.13 | Up $0.01 | $32.13 | $32.12 | 2,200 |
| 11:03 AM | $32.12 | Down $ -0.01 | $32.12 | $32.12 | 8,890 |
| 11:02 AM | $32.13 | Down $ -0.01 | $32.13 | $32.11 | 10,998 |
| 11:01 AM | $32.13 | Up $0.01 | $32.13 | $32.13 | 1,249 |
| 11:00 AM | $32.12 | Up $0.01 | $32.13 | $32.12 | 5,900 |
| 10:59 AM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 5,900 |
| 10:58 AM | $32.12 | Down $0.00 | $32.13 | $32.11 | 3,925 |
| 10:57 AM | $32.12 | Down $0.00 | $32.12 | $32.12 | 100 |
| 10:56 AM | $32.12 | Up $0.00 | $32.12 | $32.12 | 138 |
| 10:54 AM | $32.12 | Up $0.00 | $32.12 | $32.11 | 500 |
| 10:54 AM | $32.12 | Up $0.00 | $32.12 | $32.11 | 0 |
| 10:53 AM | $32.11 | Up $0.00 | $32.13 | $32.11 | 11,805 |
| 10:52 AM | $32.11 | Up $0.02 | $32.11 | $32.11 | 8,400 |
| 10:48 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 3,950 |
| 10:48 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:48 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:48 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:47 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 465 |
| 10:46 AM | $32.09 | Down $ -0.02 | $32.09 | $32.09 | 100 |
| 10:43 AM | $32.11 | Down $ -0.01 | $32.11 | $32.11 | 2,700 |
| 10:43 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 10:43 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 10:42 AM | $32.12 | Up $0.01 | $32.12 | $32.11 | 1,914 |
| 10:41 AM | $32.11 | Up $0.01 | $32.11 | $32.11 | 100 |
| 10:40 AM | $32.10 | Down $ -0.01 | $32.10 | $32.10 | 4,992 |
| 10:39 AM | $32.11 | Down $0.00 | $32.11 | $32.11 | 1,800 |
| 10:38 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 800 |
| 10:37 AM | $32.11 | Up $0.02 | $32.11 | $32.10 | 11,250 |
| 10:36 AM | $32.09 | Up $0.01 | $32.10 | $32.08 | 1,200 |
| 10:35 AM | $32.08 | Down $ -0.01 | $32.09 | $32.08 | 7,200 |
| 10:34 AM | $32.09 | Down $ -0.01 | $32.10 | $32.09 | 4,583 |
| 10:33 AM | $32.10 | Up $0.01 | $32.10 | $32.10 | 1,150 |
| 10:32 AM | $32.09 | Up $0.02 | $32.09 | $32.08 | 4,104 |
| 10:31 AM | $32.07 | Down $0.00 | $32.07 | $32.07 | 400 |
| 10:30 AM | $32.08 | Down $0.00 | $32.08 | $32.07 | 1,400 |
| 10:29 AM | $32.08 | Up $0.02 | $32.08 | $32.08 | 200 |
| 10:28 AM | $32.06 | Down $0.00 | $32.06 | $32.06 | 4,895 |
| 10:27 AM | $32.07 | Up $0.01 | $32.07 | $32.06 | 300 |
| 10:26 AM | $32.06 | Up $0.01 | $32.06 | $32.05 | 1,565 |
| 10:25 AM | $32.05 | Up $0.01 | $32.05 | $32.05 | 1,400 |
| 10:23 AM | $32.04 | Down $0.00 | $32.04 | $32.04 | 1,000 |
| 10:23 AM | $32.04 | Up $0.00 | $32.04 | $32.04 | 0 |
| 10:22 AM | $32.04 | Down $0.00 | $32.05 | $32.04 | 5,435 |
| 10:21 AM | $32.05 | Down $ -0.02 | $32.05 | $32.05 | 2,238 |
| 10:20 AM | $32.06 | Up $0.00 | $32.08 | $32.06 | 4,900 |
| 10:19 AM | $32.06 | Up $0.00 | $32.06 | $32.06 | 501 |
| 10:18 AM | $32.06 | Up $0.01 | $32.06 | $32.06 | 100 |
| 10:17 AM | $32.05 | Up $0.02 | $32.05 | $32.03 | 3,938 |
| 10:16 AM | $32.03 | Down $0.00 | $32.03 | $32.03 | 400 |
| 10:15 AM | $32.03 | Up $0.01 | $32.03 | $32.03 | 1,800 |
| 10:13 AM | $32.02 | Down $ -0.01 | $32.03 | $32.02 | 3,472 |
| 10:13 AM | $32.02 | Up $0.00 | $32.03 | $32.02 | 0 |
| 10:11 AM | $32.03 | Up $0.02 | $32.03 | $32.02 | 500 |
| 10:11 AM | $32.03 | Up $0.00 | $32.03 | $32.02 | 0 |
| 10:10 AM | $32.01 | Up $0.01 | $32.01 | $32.01 | 100 |
| 10:09 AM | $32.00 | Down $0.00 | $32.00 | $32.00 | 100 |
| 10:08 AM | $32.01 | Up $0.00 | $32.01 | $32.00 | 1,443 |
| 10:07 AM | $32.01 | Up $0.03 | $32.01 | $32.00 | 760 |
| 10:05 AM | $31.98 | Down $ -0.01 | $31.98 | $31.98 | 3,181 |
| 10:05 AM | $31.98 | Up $0.00 | $31.98 | $31.98 | 0 |
| 10:04 AM | $31.99 | Up $0.02 | $31.99 | $31.98 | 705 |
| 10:03 AM | $31.97 | Up $0.01 | $31.97 | $31.97 | 1,000 |
| 10:02 AM | $31.96 | Down $ -0.01 | $31.96 | $31.96 | 300 |
| 10:01 AM | $31.97 | Down $ -0.01 | $31.98 | $31.96 | 14,476 |
| 10:00 AM | $31.98 | Down $ -0.01 | $31.98 | $31.97 | 4,465 |
| 09:58 AM | $31.99 | Up $0.00 | $31.99 | $31.99 | 1,000 |
| 09:58 AM | $31.99 | Up $0.00 | $31.99 | $31.99 | 0 |
| 09:57 AM | $31.99 | Up $0.01 | $31.99 | $31.99 | 5,148 |
| 09:56 AM | $31.98 | Up $0.00 | $31.98 | $31.98 | 7,366 |
| 09:52 AM | $31.98 | Up $0.02 | $31.98 | $31.97 | 2,878 |
| 09:52 AM | $31.98 | Up $0.00 | $31.98 | $31.97 | 0 |
| 09:52 AM | $31.98 | Up $0.00 | $31.98 | $31.97 | 0 |
| 09:52 AM | $31.98 | Up $0.00 | $31.98 | $31.97 | 0 |
| 09:51 AM | $31.96 | Up $0.01 | $31.97 | $31.96 | 1,900 |
| 09:50 AM | $31.95 | Up $0.00 | $31.96 | $31.95 | 3,782 |
| 09:49 AM | $31.95 | Down $0.00 | $31.95 | $31.95 | 225 |
| 09:47 AM | $31.95 | Up $0.02 | $31.95 | $31.94 | 400 |
| 09:47 AM | $31.95 | Up $0.00 | $31.95 | $31.94 | 0 |
| 09:46 AM | $31.93 | Up $0.00 | $31.94 | $31.93 | 572 |
| 09:43 AM | $31.93 | Down $ -0.02 | $31.94 | $31.93 | 200 |
| 09:43 AM | $31.93 | Up $0.00 | $31.94 | $31.93 | 0 |
| 09:43 AM | $31.93 | Up $0.00 | $31.94 | $31.93 | 0 |
| 09:42 AM | $31.95 | Up $0.00 | $31.95 | $31.95 | 859 |
| 09:41 AM | $31.94 | Down $ -0.02 | $31.94 | $31.94 | 1,100 |
| 09:40 AM | $31.96 | Up $0.01 | $31.96 | $31.96 | 100 |
| 09:39 AM | $31.95 | Up $0.00 | $31.95 | $31.95 | 1,600 |
| 09:38 AM | $31.95 | Down $ -0.01 | $31.96 | $31.95 | 1,700 |
| 09:37 AM | $31.96 | Down $ -0.01 | $31.96 | $31.96 | 2,777 |
| 09:36 AM | $31.97 | Up $0.04 | $31.97 | $31.96 | 6,600 |
| 09:35 AM | $31.93 | Up $0.01 | $31.93 | $31.93 | 1,408 |
| 09:34 AM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 1,475 |
| 09:33 AM | $31.93 | Down $ -0.01 | $31.94 | $31.93 | 302 |
| 09:31 AM | $31.94 | Down $ -0.01 | $31.95 | $31.94 | 3,622 |
| 09:31 AM | $31.94 | Up $0.00 | $31.95 | $31.94 | 0 |
| 09:30 AM | $31.95 | Down $ -0.30 | $31.95 | $31.95 | 2,600 |
| Previous close | $32.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $32.17 | $32.15 | $32.18 | $32.13 | 453,025 |
| 16/07/2025 | $32.25 | $32.22 | $32.35 | $32.18 | 547,450 |
| 15/07/2025 | $32.08 | $32.06 | $32.11 | $32.00 | 655,357 |
| 14/07/2025 | $32.22 | $32.23 | $32.30 | $32.22 | 255,401 |
| 11/07/2025 | $32.34 | $32.36 | $32.38 | $32.28 | 619,885 |
| 10/07/2025 | $32.03 | $31.98 | $32.05 | $31.91 | 566,111 |
| 09/07/2025 | $31.95 | $31.91 | $31.97 | $31.88 | 548,894 |
| 08/07/2025 | $31.83 | $31.78 | $31.90 | $31.75 | 379,037 |
| 07/07/2025 | $32.15 | $32.00 | $32.19 | $31.99 | 757,672 |
| 03/07/2025 | $32.14 | $32.08 | $32.14 | $32.06 | 235,442 |
| 02/07/2025 | $32.35 | $32.19 | $32.36 | $32.19 | 283,101 |
| 01/07/2025 | $32.16 | $32.19 | $32.21 | $32.15 | 460,359 |
| 30/06/2025 | $31.89 | $31.71 | $31.90 | $31.70 | 574,440 |
| 27/06/2025 | $31.52 | $31.57 | $31.62 | $31.51 | 816,296 |
| 26/06/2025 | $32.10 | $32.03 | $32.15 | $32.03 | 349,137 |
| 25/06/2025 | $32.12 | $32.05 | $32.15 | $32.05 | 596,921 |
| 24/06/2025 | $32.02 | $31.93 | $32.05 | $31.91 | 399,843 |
| 23/06/2025 | $32.55 | $32.65 | $32.71 | $32.54 | 892,574 |
| 20/06/2025 | $32.44 | $32.47 | $32.51 | $32.43 | 379,195 |
| 18/06/2025 | $32.44 | $32.71 | $32.72 | $32.42 | 911,243 |
| 17/06/2025 | $32.63 | $32.57 | $32.69 | $32.54 | 615,871 |
| 16/06/2025 | $32.62 | $32.82 | $32.82 | $32.60 | 558,769 |
| 13/06/2025 | $33.09 | $33.02 | $33.15 | $32.95 | 699,555 |
| 12/06/2025 | $32.65 | $32.62 | $32.67 | $32.55 | 523,493 |
| 11/06/2025 | $32.24 | $32.13 | $32.28 | $31.99 | 817,917 |
| 10/06/2025 | $32.07 | $32.08 | $32.14 | $32.00 | 306,763 |
| 09/06/2025 | $32.07 | $32.08 | $32.18 | $32.05 | 596,520 |
| 06/06/2025 | $31.92 | $32.11 | $32.12 | $31.92 | 261,969 |
| 05/06/2025 | $32.35 | $32.21 | $32.38 | $32.19 | 637,898 |
| 04/06/2025 | $32.52 | $32.50 | $32.60 | $32.50 | 225,287 |
Graphs are not available, please refer to the detailed table