Quotes and Market Data
Find a quote
Global X Silver Miners ETF (NEW)
42.66 Up 0.00 (0.00 %)
Delayed : 2025/05/23 19:59:45
- Previous close $42.66
- Opening $42.55
- Price Ask $42.50
- Price Bid $42.50
- Size Bid 1
- Size Ask 2
- Today High $42.87
- Today Low $42.02
- 52 Weeks High $42.95
- 52 Weeks Low $28.02
- Volume 1,027,157
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.66 | Up $0.01 | $42.66 | $42.66 | 14,753 |
| 03:59 PM | $42.65 | Down $ -0.02 | $42.69 | $42.64 | 3,772 |
| 03:58 PM | $42.67 | Up $0.02 | $42.67 | $42.64 | 22,812 |
| 03:57 PM | $42.65 | Up $0.02 | $42.65 | $42.64 | 2,269 |
| 03:56 PM | $42.63 | Up $0.00 | $42.65 | $42.63 | 3,776 |
| 03:55 PM | $42.63 | Down $ -0.04 | $42.68 | $42.63 | 12,840 |
| 03:54 PM | $42.67 | Down $ -0.02 | $42.69 | $42.67 | 1,648 |
| 03:53 PM | $42.69 | Up $0.01 | $42.70 | $42.68 | 6,178 |
| 03:52 PM | $42.68 | Up $0.06 | $42.68 | $42.64 | 2,817 |
| 03:51 PM | $42.62 | Down $0.00 | $42.63 | $42.60 | 12,767 |
| 03:50 PM | $42.62 | Down $ -0.01 | $42.65 | $42.62 | 7,987 |
| 03:49 PM | $42.63 | Down $ -0.02 | $42.66 | $42.62 | 2,557 |
| 03:48 PM | $42.65 | Down $ -0.01 | $42.66 | $42.64 | 1,989 |
| 03:47 PM | $42.66 | Up $0.04 | $42.67 | $42.63 | 1,750 |
| 03:46 PM | $42.62 | Up $0.00 | $42.63 | $42.62 | 854 |
| 03:45 PM | $42.62 | Down $ -0.04 | $42.65 | $42.62 | 4,518 |
| 03:44 PM | $42.66 | Up $0.02 | $42.66 | $42.64 | 1,700 |
| 03:43 PM | $42.64 | Up $0.01 | $42.65 | $42.62 | 800 |
| 03:42 PM | $42.63 | Down $ -0.02 | $42.63 | $42.63 | 300 |
| 03:41 PM | $42.65 | Up $0.02 | $42.65 | $42.62 | 1,218 |
| 03:40 PM | $42.63 | Down $ -0.02 | $42.63 | $42.63 | 300 |
| 03:39 PM | $42.65 | Up $0.01 | $42.65 | $42.63 | 3,622 |
| 03:38 PM | $42.64 | Up $0.00 | $42.64 | $42.63 | 400 |
| 03:37 PM | $42.63 | Down $ -0.01 | $42.63 | $42.63 | 800 |
| 03:36 PM | $42.64 | Down $0.00 | $42.64 | $42.64 | 500 |
| 03:34 PM | $42.64 | Up $0.01 | $42.65 | $42.64 | 705 |
| 03:34 PM | $42.64 | Up $0.00 | $42.65 | $42.64 | 0 |
| 03:33 PM | $42.64 | Up $0.02 | $42.64 | $42.62 | 522 |
| 03:32 PM | $42.61 | Down $ -0.01 | $42.63 | $42.61 | 1,100 |
| 03:31 PM | $42.62 | Down $ -0.01 | $42.62 | $42.61 | 2,690 |
| 03:30 PM | $42.63 | Up $0.00 | $42.63 | $42.63 | 555 |
| 03:29 PM | $42.63 | Up $0.00 | $42.63 | $42.61 | 1,536 |
| 03:28 PM | $42.63 | Down $ -0.01 | $42.63 | $42.63 | 108 |
| 03:27 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 100 |
| 03:26 PM | $42.64 | Up $0.04 | $42.64 | $42.62 | 1,075 |
| 03:25 PM | $42.60 | Down $ -0.04 | $42.63 | $42.60 | 1,116 |
| 03:24 PM | $42.64 | Down $ -0.02 | $42.65 | $42.64 | 500 |
| 03:23 PM | $42.66 | Up $0.02 | $42.66 | $42.64 | 1,197 |
| 03:22 PM | $42.64 | Down $ -0.02 | $42.67 | $42.64 | 634 |
| 03:21 PM | $42.66 | Down $ -0.02 | $42.67 | $42.65 | 1,085 |
| 03:20 PM | $42.68 | Up $0.00 | $42.68 | $42.68 | 421 |
| 03:19 PM | $42.68 | Down $ -0.05 | $42.72 | $42.68 | 1,925 |
| 03:18 PM | $42.73 | Down $0.00 | $42.73 | $42.72 | 200 |
| 03:17 PM | $42.73 | Up $0.02 | $42.73 | $42.72 | 500 |
| 03:16 PM | $42.71 | Down $ -0.01 | $42.72 | $42.69 | 3,109 |
| 03:15 PM | $42.72 | Up $0.00 | $42.72 | $42.71 | 1,220 |
| 03:14 PM | $42.72 | Down $ -0.02 | $42.73 | $42.72 | 5,740 |
| 03:13 PM | $42.74 | Down $ -0.01 | $42.74 | $42.74 | 1,691 |
| 03:12 PM | $42.75 | Up $0.00 | $42.76 | $42.74 | 1,300 |
| 03:11 PM | $42.75 | Up $0.00 | $42.76 | $42.73 | 1,608 |
| 03:10 PM | $42.75 | Up $0.02 | $42.75 | $42.73 | 700 |
| 03:09 PM | $42.73 | Down $ -0.01 | $42.74 | $42.73 | 741 |
| 03:08 PM | $42.74 | Up $0.02 | $42.74 | $42.70 | 5,628 |
| 03:07 PM | $42.72 | Up $0.02 | $42.72 | $42.69 | 5,946 |
| 03:06 PM | $42.70 | Up $0.02 | $42.70 | $42.69 | 500 |
| 03:05 PM | $42.68 | Down $ -0.01 | $42.70 | $42.68 | 6,089 |
| 03:04 PM | $42.69 | Down $ -0.01 | $42.70 | $42.68 | 7,157 |
| 03:03 PM | $42.70 | Up $0.03 | $42.70 | $42.66 | 1,095 |
| 03:02 PM | $42.67 | Up $0.02 | $42.67 | $42.67 | 200 |
| 03:01 PM | $42.65 | Up $0.01 | $42.65 | $42.64 | 588 |
| 03:00 PM | $42.64 | Up $0.00 | $42.65 | $42.63 | 3,590 |
| 02:58 PM | $42.64 | Down $ -0.01 | $42.66 | $42.64 | 1,650 |
| 02:58 PM | $42.64 | Up $0.00 | $42.66 | $42.64 | 0 |
| 02:57 PM | $42.65 | Up $0.00 | $42.66 | $42.65 | 2,670 |
| 02:56 PM | $42.65 | Down $ -0.01 | $42.67 | $42.65 | 19,659 |
| 02:55 PM | $42.66 | Down $ -0.01 | $42.66 | $42.66 | 595 |
| 02:54 PM | $42.67 | Down $0.00 | $42.68 | $42.66 | 915 |
| 02:53 PM | $42.68 | Up $0.00 | $42.68 | $42.68 | 234 |
| 02:52 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 786 |
| 02:51 PM | $42.67 | Up $0.00 | $42.67 | $42.66 | 300 |
| 02:50 PM | $42.67 | Down $ -0.02 | $42.68 | $42.66 | 2,275 |
| 02:49 PM | $42.69 | Up $0.01 | $42.69 | $42.69 | 1,299 |
| 02:48 PM | $42.68 | Up $0.01 | $42.68 | $42.68 | 100 |
| 02:47 PM | $42.67 | Up $0.01 | $42.67 | $42.67 | 100 |
| 02:46 PM | $42.66 | Up $0.00 | $42.66 | $42.62 | 1,957 |
| 02:45 PM | $42.66 | Down $ -0.01 | $42.68 | $42.66 | 5,925 |
| 02:44 PM | $42.67 | Down $0.00 | $42.67 | $42.65 | 2,536 |
| 02:43 PM | $42.67 | Up $0.00 | $42.68 | $42.66 | 710 |
| 02:42 PM | $42.67 | Up $0.01 | $42.67 | $42.67 | 200 |
| 02:41 PM | $42.67 | Up $0.01 | $42.67 | $42.65 | 600 |
| 02:40 PM | $42.66 | Up $0.00 | $42.67 | $42.66 | 200 |
| 02:39 PM | $42.66 | Down $ -0.01 | $42.66 | $42.66 | 1,100 |
| 02:38 PM | $42.67 | Up $0.00 | $42.68 | $42.67 | 590 |
| 02:37 PM | $42.67 | Down $ -0.01 | $42.68 | $42.66 | 2,282 |
| 02:36 PM | $42.68 | Up $0.01 | $42.68 | $42.67 | 500 |
| 02:35 PM | $42.67 | Up $0.01 | $42.68 | $42.67 | 1,300 |
| 02:34 PM | $42.66 | Down $ -0.01 | $42.66 | $42.66 | 1,850 |
| 02:33 PM | $42.67 | Up $0.03 | $42.67 | $42.64 | 1,625 |
| 02:32 PM | $42.63 | Up $0.00 | $42.65 | $42.61 | 1,817 |
| 02:31 PM | $42.63 | Up $0.01 | $42.66 | $42.63 | 500 |
| 02:30 PM | $42.63 | Up $0.01 | $42.63 | $42.63 | 1,130 |
| 02:29 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 200 |
| 02:28 PM | $42.62 | Up $0.04 | $42.62 | $42.61 | 1,986 |
| 02:27 PM | $42.58 | Up $0.01 | $42.60 | $42.57 | 4,041 |
| 02:26 PM | $42.57 | Down $ -0.04 | $42.62 | $42.57 | 9,823 |
| 02:25 PM | $42.61 | Down $ -0.01 | $42.63 | $42.60 | 1,433 |
| 02:24 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 170 |
| 02:23 PM | $42.62 | Up $0.01 | $42.63 | $42.60 | 6,465 |
| 02:22 PM | $42.61 | Down $ -0.03 | $42.63 | $42.61 | 3,867 |
| 02:21 PM | $42.64 | Down $ -0.06 | $42.68 | $42.61 | 66,521 |
| 02:20 PM | $42.71 | Down $ -0.01 | $42.72 | $42.68 | 700 |
| 02:19 PM | $42.71 | Down $ -0.04 | $42.76 | $42.71 | 1,568 |
| 02:18 PM | $42.75 | Down $ -0.04 | $42.77 | $42.74 | 90,235 |
| 02:16 PM | $42.79 | Down $ -0.01 | $42.79 | $42.79 | 100 |
| 02:16 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 02:15 PM | $42.80 | Up $0.01 | $42.80 | $42.79 | 200 |
| 02:14 PM | $42.79 | Up $0.01 | $42.80 | $42.79 | 6,775 |
| 02:13 PM | $42.78 | Down $0.00 | $42.80 | $42.78 | 1,343 |
| 02:11 PM | $42.79 | Down $ -0.01 | $42.79 | $42.78 | 565 |
| 02:11 PM | $42.79 | Up $0.00 | $42.79 | $42.78 | 0 |
| 02:10 PM | $42.80 | Up $0.01 | $42.80 | $42.80 | 300 |
| 02:09 PM | $42.79 | Up $0.01 | $42.79 | $42.79 | 400 |
| 02:08 PM | $42.78 | Up $0.02 | $42.78 | $42.76 | 500 |
| 02:07 PM | $42.76 | Up $0.00 | $42.76 | $42.76 | 400 |
| 02:06 PM | $42.76 | Up $0.01 | $42.76 | $42.75 | 700 |
| 02:05 PM | $42.75 | Up $0.05 | $42.75 | $42.73 | 511 |
| 02:03 PM | $42.70 | Up $0.04 | $42.70 | $42.67 | 200 |
| 02:03 PM | $42.70 | Up $0.00 | $42.70 | $42.67 | 0 |
| 02:02 PM | $42.66 | Up $0.01 | $42.67 | $42.66 | 200 |
| 02:01 PM | $42.65 | Down $ -0.04 | $42.67 | $42.65 | 700 |
| 02:00 PM | $42.69 | Down $ -0.02 | $42.70 | $42.69 | 622 |
| 01:59 PM | $42.71 | Up $0.02 | $42.71 | $42.68 | 1,738 |
| 01:58 PM | $42.69 | Up $0.00 | $42.70 | $42.68 | 832 |
| 01:57 PM | $42.69 | Down $ -0.04 | $42.71 | $42.68 | 1,742 |
| 01:56 PM | $42.73 | Down $ -0.05 | $42.74 | $42.72 | 650 |
| 01:55 PM | $42.78 | Up $0.01 | $42.78 | $42.76 | 1,918 |
| 01:54 PM | $42.77 | Down $ -0.01 | $42.77 | $42.77 | 100 |
| 01:53 PM | $42.78 | Up $0.00 | $42.80 | $42.77 | 1,010 |
| 01:52 PM | $42.78 | Down $ -0.02 | $42.84 | $42.77 | 10,055 |
| 01:51 PM | $42.80 | Up $0.01 | $42.80 | $42.80 | 100 |
| 01:50 PM | $42.79 | Up $0.00 | $42.80 | $42.79 | 1,041 |
| 01:49 PM | $42.79 | Down $ -0.01 | $42.79 | $42.79 | 214 |
| 01:48 PM | $42.80 | Up $0.01 | $42.80 | $42.79 | 200 |
| 01:46 PM | $42.79 | Up $0.00 | $42.79 | $42.78 | 1,165 |
| 01:46 PM | $42.79 | Up $0.00 | $42.79 | $42.78 | 0 |
| 01:45 PM | $42.79 | Down $ -0.01 | $42.79 | $42.77 | 300 |
| 01:42 PM | $42.80 | Up $0.01 | $42.80 | $42.79 | 796 |
| 01:42 PM | $42.80 | Up $0.00 | $42.80 | $42.79 | 0 |
| 01:42 PM | $42.80 | Up $0.00 | $42.80 | $42.79 | 0 |
| 01:41 PM | $42.79 | Up $0.02 | $42.79 | $42.79 | 300 |
| 01:40 PM | $42.77 | Down $ -0.01 | $42.78 | $42.77 | 1,400 |
| 01:39 PM | $42.78 | Up $0.01 | $42.78 | $42.78 | 600 |
| 01:38 PM | $42.77 | Up $0.00 | $42.77 | $42.76 | 800 |
| 01:37 PM | $42.77 | Up $0.00 | $42.79 | $42.77 | 444 |
| 01:36 PM | $42.77 | Down $ -0.06 | $42.82 | $42.77 | 2,760 |
| 01:35 PM | $42.83 | Down $ -0.01 | $42.84 | $42.80 | 3,431 |
| 01:34 PM | $42.84 | Up $0.02 | $42.84 | $42.81 | 4,846 |
| 01:33 PM | $42.82 | Down $ -0.01 | $42.83 | $42.81 | 1,863 |
| 01:32 PM | $42.82 | Up $0.02 | $42.82 | $42.80 | 1,692 |
| 01:31 PM | $42.80 | Down $ -0.05 | $42.85 | $42.80 | 4,093 |
| 01:30 PM | $42.85 | Down $ -0.01 | $42.86 | $42.85 | 2,174 |
| 01:29 PM | $42.86 | Up $0.00 | $42.87 | $42.86 | 3,585 |
| 01:28 PM | $42.86 | Up $0.02 | $42.86 | $42.85 | 2,616 |
| 01:27 PM | $42.84 | Down $ -0.01 | $42.84 | $42.84 | 110 |
| 01:26 PM | $42.85 | Up $0.00 | $42.85 | $42.83 | 750 |
| 01:25 PM | $42.85 | Up $0.02 | $42.85 | $42.85 | 600 |
| 01:24 PM | $42.83 | Down $ -0.01 | $42.84 | $42.82 | 17,274 |
| 01:23 PM | $42.84 | Up $0.03 | $42.85 | $42.84 | 1,383 |
| 01:22 PM | $42.81 | Down $ -0.01 | $42.82 | $42.81 | 300 |
| 01:20 PM | $42.82 | Up $0.01 | $42.82 | $42.82 | 200 |
| 01:20 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 0 |
| 01:19 PM | $42.81 | Up $0.01 | $42.81 | $42.80 | 220 |
| 01:18 PM | $42.80 | Down $ -0.02 | $42.81 | $42.77 | 2,745 |
| 01:17 PM | $42.82 | Down $ -0.01 | $42.83 | $42.81 | 1,289 |
| 01:16 PM | $42.82 | Up $0.00 | $42.83 | $42.82 | 872 |
| 01:15 PM | $42.82 | Up $0.02 | $42.83 | $42.81 | 4,218 |
| 01:14 PM | $42.80 | Up $0.02 | $42.80 | $42.80 | 217 |
| 01:13 PM | $42.77 | Down $ -0.01 | $42.79 | $42.77 | 624 |
| 01:12 PM | $42.78 | Up $0.00 | $42.78 | $42.78 | 200 |
| 01:11 PM | $42.78 | Down $ -0.01 | $42.78 | $42.78 | 750 |
| 01:09 PM | $42.79 | Up $0.01 | $42.79 | $42.79 | 200 |
| 01:09 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 01:08 PM | $42.78 | Up $0.00 | $42.78 | $42.77 | 300 |
| 01:07 PM | $42.78 | Up $0.01 | $42.78 | $42.77 | 400 |
| 01:06 PM | $42.77 | Up $0.03 | $42.78 | $42.75 | 1,000 |
| 01:05 PM | $42.74 | Down $ -0.02 | $42.74 | $42.74 | 200 |
| 01:04 PM | $42.76 | Up $0.03 | $42.76 | $42.74 | 545 |
| 01:03 PM | $42.73 | Up $0.02 | $42.73 | $42.72 | 500 |
| 01:02 PM | $42.71 | Up $0.00 | $42.71 | $42.70 | 810 |
| 01:00 PM | $42.71 | Up $0.02 | $42.72 | $42.70 | 1,400 |
| 01:00 PM | $42.71 | Up $0.00 | $42.72 | $42.70 | 0 |
| 12:59 PM | $42.69 | Up $0.00 | $42.69 | $42.68 | 623 |
| 12:58 PM | $42.68 | Down $ -0.03 | $42.72 | $42.68 | 218 |
| 12:57 PM | $42.71 | Up $0.02 | $42.71 | $42.69 | 465 |
| 12:56 PM | $42.70 | Down $ -0.02 | $42.72 | $42.70 | 1,780 |
| 12:55 PM | $42.71 | Down $ -0.01 | $42.73 | $42.71 | 500 |
| 12:54 PM | $42.72 | Down $ -0.01 | $42.73 | $42.71 | 1,265 |
| 12:53 PM | $42.73 | Down $ -0.02 | $42.74 | $42.72 | 1,300 |
| 12:52 PM | $42.74 | Down $ -0.01 | $42.75 | $42.73 | 2,250 |
| 12:51 PM | $42.75 | Down $ -0.06 | $42.80 | $42.74 | 5,058 |
| 12:50 PM | $42.81 | Up $0.00 | $42.82 | $42.80 | 1,179 |
| 12:49 PM | $42.81 | Up $0.01 | $42.81 | $42.81 | 100 |
| 12:48 PM | $42.80 | Up $0.00 | $42.82 | $42.80 | 640 |
| 12:47 PM | $42.80 | Up $0.00 | $42.80 | $42.79 | 700 |
| 12:46 PM | $42.80 | Down $ -0.02 | $42.82 | $42.80 | 1,228 |
| 12:45 PM | $42.82 | Up $0.03 | $42.83 | $42.81 | 4,319 |
| 12:44 PM | $42.79 | Down $ -0.01 | $42.80 | $42.78 | 1,255 |
| 12:43 PM | $42.80 | Down $0.00 | $42.80 | $42.80 | 1,450 |
| 12:42 PM | $42.80 | Up $0.01 | $42.80 | $42.78 | 655 |
| 12:41 PM | $42.79 | Down $ -0.03 | $42.83 | $42.79 | 1,450 |
| 12:40 PM | $42.82 | Up $0.01 | $42.82 | $42.81 | 1,351 |
| 12:39 PM | $42.81 | Up $0.03 | $42.81 | $42.80 | 1,200 |
| 12:38 PM | $42.78 | Down $ -0.01 | $42.78 | $42.78 | 200 |
| 12:37 PM | $42.79 | Up $0.01 | $42.79 | $42.78 | 200 |
| 12:36 PM | $42.78 | Up $0.01 | $42.78 | $42.78 | 278 |
| 12:35 PM | $42.77 | Up $0.02 | $42.77 | $42.76 | 200 |
| 12:34 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 100 |
| 12:32 PM | $42.75 | Down $ -0.02 | $42.76 | $42.74 | 1,325 |
| 12:32 PM | $42.75 | Up $0.00 | $42.76 | $42.74 | 0 |
| 12:31 PM | $42.77 | Up $0.05 | $42.77 | $42.73 | 1,978 |
| 12:30 PM | $42.71 | Down $ -0.01 | $42.71 | $42.71 | 400 |
| 12:29 PM | $42.72 | Down $0.00 | $42.73 | $42.70 | 1,170 |
| 12:28 PM | $42.72 | Down $ -0.03 | $42.72 | $42.72 | 130 |
| 12:27 PM | $42.75 | Up $0.03 | $42.75 | $42.72 | 300 |
| 12:26 PM | $42.72 | Up $0.05 | $42.73 | $42.71 | 1,700 |
| 12:24 PM | $42.67 | Up $0.02 | $42.67 | $42.67 | 200 |
| 12:24 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 12:23 PM | $42.65 | Up $0.02 | $42.66 | $42.64 | 1,901 |
| 12:22 PM | $42.63 | Up $0.00 | $42.64 | $42.63 | 928 |
| 12:21 PM | $42.63 | Down $ -0.03 | $42.65 | $42.63 | 1,000 |
| 12:20 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 200 |
| 12:19 PM | $42.66 | Down $ -0.01 | $42.67 | $42.66 | 1,090 |
| 12:17 PM | $42.67 | Up $0.01 | $42.67 | $42.67 | 100 |
| 12:17 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 12:16 PM | $42.66 | Down $ -0.02 | $42.66 | $42.66 | 300 |
| 12:15 PM | $42.68 | Down $ -0.01 | $42.69 | $42.68 | 1,800 |
| 12:14 PM | $42.69 | Up $0.00 | $42.70 | $42.68 | 1,200 |
| 12:13 PM | $42.69 | Down $ -0.02 | $42.69 | $42.68 | 207 |
| 12:12 PM | $42.71 | Down $ -0.01 | $42.71 | $42.71 | 100 |
| 12:11 PM | $42.72 | Up $0.02 | $42.72 | $42.71 | 550 |
| 12:10 PM | $42.70 | Down $ -0.01 | $42.70 | $42.70 | 310 |
| 12:09 PM | $42.70 | Up $0.00 | $42.70 | $42.68 | 1,425 |
| 12:08 PM | $42.70 | Up $0.03 | $42.70 | $42.69 | 525 |
| 12:07 PM | $42.67 | Down $ -0.02 | $42.73 | $42.67 | 1,245 |
| 12:06 PM | $42.69 | Down $ -0.02 | $42.72 | $42.69 | 984 |
| 12:05 PM | $42.71 | Down $ -0.06 | $42.74 | $42.71 | 1,908 |
| 12:04 PM | $42.77 | Down $ -0.03 | $42.79 | $42.77 | 3,661 |
| 12:03 PM | $42.80 | Down $ -0.02 | $42.83 | $42.78 | 4,372 |
| 12:02 PM | $42.82 | Up $0.02 | $42.82 | $42.79 | 1,080 |
| 12:01 PM | $42.80 | Up $0.03 | $42.82 | $42.78 | 622 |
| 12:00 PM | $42.77 | Up $0.00 | $42.77 | $42.77 | 100 |
| 11:59 AM | $42.77 | Down $ -0.02 | $42.77 | $42.76 | 200 |
| 11:58 AM | $42.79 | Up $0.01 | $42.80 | $42.79 | 234 |
| 11:57 AM | $42.78 | Down $ -0.01 | $42.79 | $42.77 | 400 |
| 11:56 AM | $42.79 | Up $0.00 | $42.79 | $42.78 | 773 |
| 11:55 AM | $42.79 | Down $ -0.02 | $42.81 | $42.79 | 3,654 |
| 11:53 AM | $42.81 | Up $0.01 | $42.81 | $42.81 | 200 |
| 11:53 AM | $42.81 | Up $0.00 | $42.81 | $42.81 | 0 |
| 11:52 AM | $42.80 | Down $0.00 | $42.80 | $42.80 | 100 |
| 11:51 AM | $42.80 | Down $ -0.01 | $42.81 | $42.80 | 5,211 |
| 11:50 AM | $42.81 | Up $0.00 | $42.83 | $42.81 | 2,734 |
| 11:49 AM | $42.81 | Down $ -0.01 | $42.83 | $42.81 | 1,553 |
| 11:48 AM | $42.82 | Up $0.03 | $42.82 | $42.82 | 1,000 |
| 11:47 AM | $42.79 | Down $ -0.01 | $42.79 | $42.79 | 300 |
| 11:46 AM | $42.80 | Up $0.02 | $42.82 | $42.78 | 2,257 |
| 11:45 AM | $42.79 | Up $0.03 | $42.79 | $42.75 | 1,850 |
| 11:44 AM | $42.75 | Up $0.03 | $42.75 | $42.73 | 500 |
| 11:43 AM | $42.72 | Down $ -0.05 | $42.76 | $42.71 | 3,700 |
| 11:42 AM | $42.77 | Up $0.05 | $42.77 | $42.71 | 2,325 |
| 11:41 AM | $42.72 | Up $0.02 | $42.72 | $42.71 | 600 |
| 11:40 AM | $42.70 | Up $0.03 | $42.71 | $42.69 | 6,600 |
| 11:39 AM | $42.67 | Down $ -0.03 | $42.70 | $42.67 | 5,300 |
| 11:37 AM | $42.70 | Up $0.02 | $42.70 | $42.69 | 200 |
| 11:37 AM | $42.70 | Up $0.00 | $42.70 | $42.69 | 0 |
| 11:36 AM | $42.68 | Up $0.01 | $42.68 | $42.65 | 2,050 |
| 11:35 AM | $42.67 | Down $ -0.01 | $42.69 | $42.67 | 701 |
| 11:34 AM | $42.68 | Up $0.01 | $42.69 | $42.65 | 1,200 |
| 11:33 AM | $42.67 | Up $0.01 | $42.67 | $42.64 | 903 |
| 11:32 AM | $42.66 | Down $ -0.01 | $42.66 | $42.66 | 100 |
| 11:31 AM | $42.67 | Down $ -0.01 | $42.67 | $42.67 | 321 |
| 11:30 AM | $42.68 | Up $0.07 | $42.68 | $42.63 | 400 |
| 11:29 AM | $42.61 | Up $0.01 | $42.61 | $42.59 | 200 |
| 11:28 AM | $42.60 | Up $0.00 | $42.60 | $42.58 | 500 |
| 11:27 AM | $42.60 | Down $ -0.03 | $42.63 | $42.60 | 3,100 |
| 11:26 AM | $42.63 | Up $0.02 | $42.63 | $42.60 | 700 |
| 11:25 AM | $42.61 | Up $0.03 | $42.61 | $42.58 | 1,862 |
| 11:24 AM | $42.58 | Down $ -0.01 | $42.61 | $42.58 | 4,441 |
| 11:23 AM | $42.59 | Up $0.00 | $42.60 | $42.58 | 2,510 |
| 11:22 AM | $42.59 | Down $ -0.04 | $42.61 | $42.59 | 2,872 |
| 11:21 AM | $42.63 | Down $ -0.01 | $42.65 | $42.62 | 611 |
| 11:20 AM | $42.64 | Down $ -0.03 | $42.66 | $42.63 | 900 |
| 11:19 AM | $42.67 | Down $ -0.06 | $42.73 | $42.66 | 2,127 |
| 11:18 AM | $42.73 | Down $ -0.01 | $42.73 | $42.73 | 500 |
| 11:17 AM | $42.74 | Up $0.04 | $42.76 | $42.71 | 3,190 |
| 11:16 AM | $42.70 | Up $0.02 | $42.70 | $42.68 | 4,237 |
| 11:15 AM | $42.68 | Up $0.03 | $42.68 | $42.64 | 5,940 |
| 11:14 AM | $42.65 | Up $0.03 | $42.65 | $42.62 | 400 |
| 11:13 AM | $42.62 | Up $0.02 | $42.62 | $42.60 | 1,400 |
| 11:12 AM | $42.60 | Up $0.02 | $42.63 | $42.60 | 1,506 |
| 11:11 AM | $42.58 | Up $0.01 | $42.58 | $42.54 | 925 |
| 11:10 AM | $42.57 | Down $ -0.07 | $42.65 | $42.57 | 2,351 |
| 11:09 AM | $42.64 | Up $0.12 | $42.64 | $42.55 | 2,916 |
| 11:08 AM | $42.52 | Down $ -0.01 | $42.52 | $42.52 | 200 |
| 11:07 AM | $42.53 | Up $0.01 | $42.54 | $42.53 | 400 |
| 11:06 AM | $42.52 | Down $ -0.01 | $42.55 | $42.52 | 1,100 |
| 11:05 AM | $42.53 | Down $ -0.02 | $42.56 | $42.53 | 5,386 |
| 11:04 AM | $42.55 | Down $ -0.04 | $42.57 | $42.52 | 1,525 |
| 11:03 AM | $42.59 | Down $0.00 | $42.59 | $42.56 | 2,143 |
| 11:02 AM | $42.60 | Up $0.01 | $42.61 | $42.60 | 696 |
| 11:01 AM | $42.59 | Down $ -0.02 | $42.63 | $42.57 | 3,622 |
| 11:00 AM | $42.61 | Down $ -0.01 | $42.64 | $42.59 | 1,250 |
| 10:59 AM | $42.62 | Up $0.02 | $42.63 | $42.60 | 2,843 |
| 10:58 AM | $42.59 | Up $0.01 | $42.60 | $42.58 | 2,412 |
| 10:57 AM | $42.58 | Down $ -0.02 | $42.60 | $42.58 | 1,446 |
| 10:56 AM | $42.60 | Up $0.02 | $42.60 | $42.58 | 4,076 |
| 10:55 AM | $42.57 | Up $0.07 | $42.57 | $42.50 | 3,289 |
| 10:54 AM | $42.50 | Up $0.00 | $42.51 | $42.49 | 6,485 |
| 10:53 AM | $42.50 | Down $ -0.01 | $42.50 | $42.50 | 1,062 |
| 10:52 AM | $42.51 | Up $0.03 | $42.52 | $42.49 | 1,300 |
| 10:51 AM | $42.48 | Up $0.00 | $42.48 | $42.45 | 300 |
| 10:50 AM | $42.48 | Up $0.05 | $42.48 | $42.43 | 4,484 |
| 10:49 AM | $42.43 | Down $ -0.01 | $42.46 | $42.42 | 7,319 |
| 10:48 AM | $42.43 | Up $0.04 | $42.44 | $42.40 | 1,650 |
| 10:47 AM | $42.39 | Down $ -0.07 | $42.44 | $42.39 | 300 |
| 10:46 AM | $42.46 | Down $ -0.01 | $42.47 | $42.46 | 217 |
| 10:45 AM | $42.47 | Up $0.00 | $42.47 | $42.45 | 700 |
| 10:43 AM | $42.47 | Down $ -0.01 | $42.48 | $42.47 | 350 |
| 10:43 AM | $42.47 | Up $0.00 | $42.48 | $42.47 | 0 |
| 10:42 AM | $42.48 | Down $ -0.01 | $42.50 | $42.48 | 500 |
| 10:41 AM | $42.49 | Up $0.01 | $42.49 | $42.49 | 200 |
| 10:40 AM | $42.48 | Down $ -0.04 | $42.48 | $42.48 | 200 |
| 10:39 AM | $42.52 | Down $ -0.02 | $42.53 | $42.52 | 550 |
| 10:38 AM | $42.54 | Up $0.01 | $42.55 | $42.53 | 5,150 |
| 10:37 AM | $42.52 | Up $0.02 | $42.54 | $42.52 | 1,410 |
| 10:36 AM | $42.50 | Up $0.07 | $42.50 | $42.48 | 1,945 |
| 10:35 AM | $42.43 | Up $0.02 | $42.43 | $42.43 | 725 |
| 10:34 AM | $42.41 | Up $0.04 | $42.41 | $42.37 | 625 |
| 10:33 AM | $42.37 | Up $0.04 | $42.37 | $42.35 | 1,026 |
| 10:32 AM | $42.33 | Up $0.01 | $42.36 | $42.32 | 1,835 |
| 10:31 AM | $42.32 | Down $ -0.01 | $42.37 | $42.32 | 611 |
| 10:30 AM | $42.33 | Down $ -0.07 | $42.37 | $42.33 | 400 |
| 10:29 AM | $42.40 | Up $0.04 | $42.41 | $42.40 | 1,442 |
| 10:28 AM | $42.36 | Down $ -0.02 | $42.36 | $42.36 | 100 |
| 10:27 AM | $42.38 | Up $0.03 | $42.38 | $42.38 | 100 |
| 10:26 AM | $42.36 | Down $ -0.01 | $42.37 | $42.34 | 2,702 |
| 10:25 AM | $42.36 | Down $ -0.01 | $42.39 | $42.35 | 800 |
| 10:24 AM | $42.37 | Up $0.00 | $42.40 | $42.36 | 3,710 |
| 10:23 AM | $42.37 | Down $ -0.01 | $42.40 | $42.37 | 3,057 |
| 10:22 AM | $42.38 | Up $0.07 | $42.38 | $42.32 | 1,631 |
| 10:21 AM | $42.32 | Up $0.02 | $42.32 | $42.31 | 300 |
| 10:20 AM | $42.30 | Down $ -0.02 | $42.32 | $42.30 | 900 |
| 10:19 AM | $42.32 | Up $0.00 | $42.38 | $42.32 | 3,567 |
| 10:18 AM | $42.32 | Up $0.04 | $42.32 | $42.32 | 600 |
| 10:17 AM | $42.28 | Up $0.04 | $42.28 | $42.27 | 550 |
| 10:16 AM | $42.25 | Up $0.00 | $42.27 | $42.23 | 1,000 |
| 10:15 AM | $42.24 | Up $0.01 | $42.24 | $42.24 | 100 |
| 10:14 AM | $42.24 | Down $ -0.02 | $42.25 | $42.24 | 200 |
| 10:13 AM | $42.25 | Up $0.00 | $42.25 | $42.25 | 400 |
| 10:12 AM | $42.25 | Up $0.04 | $42.25 | $42.22 | 3,100 |
| 10:11 AM | $42.21 | Down $ -0.05 | $42.22 | $42.17 | 11,900 |
| 10:10 AM | $42.26 | Down $ -0.02 | $42.30 | $42.26 | 5,550 |
| 10:09 AM | $42.27 | Up $0.03 | $42.28 | $42.22 | 2,426 |
| 10:08 AM | $42.24 | Up $0.06 | $42.24 | $42.24 | 800 |
| 10:07 AM | $42.18 | Up $0.03 | $42.18 | $42.18 | 1,350 |
| 10:06 AM | $42.15 | Down $ -0.08 | $42.18 | $42.15 | 200 |
| 10:05 AM | $42.23 | Up $0.00 | $42.23 | $42.23 | 378 |
| 10:04 AM | $42.23 | Down $ -0.01 | $42.32 | $42.23 | 1,600 |
| 10:03 AM | $42.24 | Up $0.04 | $42.30 | $42.23 | 3,500 |
| 10:02 AM | $42.21 | Up $0.00 | $42.21 | $42.21 | 100 |
| 10:01 AM | $42.20 | Up $0.07 | $42.20 | $42.16 | 780 |
| 10:00 AM | $42.13 | Down $ -0.03 | $42.16 | $42.10 | 5,833 |
| 09:58 AM | $42.16 | Down $ -0.05 | $42.20 | $42.13 | 1,100 |
| 09:58 AM | $42.16 | Up $0.00 | $42.20 | $42.13 | 0 |
| 09:57 AM | $42.21 | Down $ -0.01 | $42.21 | $42.21 | 100 |
| 09:56 AM | $42.22 | Down $ -0.04 | $42.23 | $42.22 | 673 |
| 09:55 AM | $42.26 | Down $ -0.02 | $42.32 | $42.24 | 5,345 |
| 09:54 AM | $42.28 | Up $0.00 | $42.30 | $42.28 | 300 |
| 09:53 AM | $42.28 | Down $ -0.01 | $42.30 | $42.27 | 1,998 |
| 09:52 AM | $42.29 | Up $0.06 | $42.29 | $42.24 | 600 |
| 09:51 AM | $42.23 | Up $0.02 | $42.23 | $42.22 | 300 |
| 09:50 AM | $42.21 | Up $0.02 | $42.21 | $42.17 | 400 |
| 09:49 AM | $42.19 | Down $ -0.04 | $42.27 | $42.19 | 2,244 |
| 09:48 AM | $42.23 | Down $ -0.06 | $42.34 | $42.21 | 3,050 |
| 09:47 AM | $42.29 | Down $ -0.05 | $42.29 | $42.29 | 100 |
| 09:46 AM | $42.34 | Down $ -0.01 | $42.34 | $42.30 | 550 |
| 09:45 AM | $42.35 | Down $ -0.03 | $42.38 | $42.32 | 6,229 |
| 09:44 AM | $42.38 | Up $0.02 | $42.38 | $42.37 | 650 |
| 09:43 AM | $42.37 | Up $0.08 | $42.37 | $42.36 | 1,390 |
| 09:42 AM | $42.29 | Up $0.09 | $42.29 | $42.26 | 1,100 |
| 09:41 AM | $42.20 | Up $0.00 | $42.20 | $42.12 | 1,025 |
| 09:40 AM | $42.20 | Up $0.01 | $42.22 | $42.13 | 2,100 |
| 09:39 AM | $42.19 | Up $0.01 | $42.30 | $42.18 | 8,618 |
| 09:38 AM | $42.18 | Down $ -0.04 | $42.18 | $42.17 | 600 |
| 09:37 AM | $42.22 | Up $0.06 | $42.23 | $42.17 | 1,000 |
| 09:36 AM | $42.16 | Up $0.02 | $42.16 | $42.10 | 514 |
| 09:35 AM | $42.14 | Down $ -0.12 | $42.30 | $42.02 | 9,424 |
| 09:34 AM | $42.26 | Down $ -0.03 | $42.26 | $42.25 | 376 |
| 09:33 AM | $42.29 | Down $ -0.01 | $42.34 | $42.27 | 1,985 |
| 09:32 AM | $42.30 | Down $ -0.12 | $42.48 | $42.30 | 12,907 |
| 09:31 AM | $42.42 | Down $ -0.21 | $42.62 | $42.42 | 900 |
| 09:30 AM | $42.63 | Up $0.71 | $42.67 | $42.45 | 14,071 |
| Previous close | $41.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-05-2025 | $42.66 | $42.77 | $42.87 | $42.57 | 584,075 |
| 22-05-2025 | $41.92 | $42.04 | $42.23 | $41.88 | 720,759 |
| 21-05-2025 | $42.32 | $42.41 | $42.52 | $42.02 | 1,003,181 |
| 20-05-2025 | $41.43 | $40.77 | $41.50 | $40.75 | 1,125,181 |
| 19-05-2025 | $40.03 | $39.90 | $40.14 | $39.88 | 374,728 |
| 16-05-2025 | $39.43 | $39.01 | $39.52 | $39.00 | 561,623 |
| 15-05-2025 | $39.58 | $39.37 | $39.67 | $39.25 | 482,072 |
| 14-05-2025 | $38.96 | $38.78 | $38.98 | $38.68 | 806,029 |
| 13-05-2025 | $39.91 | $40.05 | $40.12 | $39.75 | 276,746 |
| 12-05-2025 | $39.78 | $39.85 | $39.90 | $39.52 | 805,637 |
| 09-05-2025 | $42.57 | $42.39 | $42.60 | $42.13 | 827,194 |
| 08-05-2025 | $40.69 | $41.41 | $41.41 | $40.61 | 348,393 |
| 07-05-2025 | $40.73 | $41.21 | $41.25 | $40.51 | 294,446 |
| 06-05-2025 | $41.51 | $40.47 | $41.60 | $40.46 | 581,251 |
| 05-05-2025 | $39.75 | $39.71 | $39.96 | $39.53 | 380,057 |
| 02-05-2025 | $39.00 | $38.75 | $39.05 | $38.59 | 335,689 |
| 01-05-2025 | $39.35 | $39.39 | $39.45 | $39.12 | 481,675 |
| 30-04-2025 | $40.78 | $40.48 | $40.83 | $40.35 | 459,031 |
| 29-04-2025 | $40.19 | $40.33 | $40.53 | $40.05 | 158,205 |
| 28-04-2025 | $40.67 | $40.06 | $40.72 | $40.03 | 290,976 |
| 25-04-2025 | $40.31 | $40.19 | $40.34 | $40.08 | 190,358 |
| 24-04-2025 | $40.86 | $40.60 | $40.98 | $40.52 | 285,020 |
| 23-04-2025 | $40.24 | $40.42 | $40.63 | $40.12 | 399,419 |
| 22-04-2025 | $40.71 | $41.88 | $41.96 | $40.53 | 600,372 |
| 21-04-2025 | $41.72 | $41.56 | $41.75 | $41.08 | 862,707 |
| 17-04-2025 | $41.55 | $41.43 | $41.78 | $41.29 | 392,941 |
| 16-04-2025 | $42.17 | $42.56 | $42.60 | $41.79 | 463,346 |
| 15-04-2025 | $41.27 | $41.20 | $41.49 | $41.12 | 480,750 |
| 14-04-2025 | $41.01 | $40.67 | $41.39 | $40.55 | 495,232 |
| 11-04-2025 | $40.22 | $40.16 | $40.64 | $40.01 | 771,311 |
Graphs are not available, please refer to the detailed table