Find a quote
GLOBAL X HIGH INTEREST SAVINGS ETF
50.07 Up 0.02 (0.04 %)
Delayed : 2026/05/22 17:40:00
- Previous close $50.05
- Opening $50.06
- Today High $50.07
- Today Low $50.06
- Price Bid $50.06
- Price Ask $50.06
- 52 Weeks High $50.10
- 52 Weeks Low $49.96
- Size Bid 1822
- Size Ask 1081
- Volume 413,778
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:58 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 700 |
| 03:58 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:57 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 600 |
| 03:56 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 300 |
| 03:54 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 03:54 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:50 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 500 |
| 03:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:48 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 03:48 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:46 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 200 |
| 03:46 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:44 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 600 |
| 03:44 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:43 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 03:42 PM | $50.06 | Down $ -0.01 | $50.07 | $50.06 | 1,000 |
| 03:41 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 200 |
| 03:40 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 03:38 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 03:38 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:37 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 100 |
| 03:36 PM | $50.07 | Up $0.01 | $50.07 | $50.06 | 500 |
| 03:30 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 500 |
| 03:30 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:30 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:30 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:30 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:30 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:27 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 03:27 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:27 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:26 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 600 |
| 03:25 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 200 |
| 03:24 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 19,000 |
| 03:21 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 600 |
| 03:21 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:21 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:19 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 9,400 |
| 03:19 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 03:17 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 03:17 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 03:16 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 700 |
| 03:15 PM | $50.07 | Up $0.01 | $50.07 | $50.06 | 1,800 |
| 03:14 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 300 |
| 03:13 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 03:12 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,000 |
| 03:11 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 300 |
| 03:10 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 03:09 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 600 |
| 03:02 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 500 |
| 03:02 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:02 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:02 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:02 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:02 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:02 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 03:01 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 300 |
| 02:57 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 500 |
| 02:57 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:57 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:57 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:55 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 800 |
| 02:55 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 02:54 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 200 |
| 02:50 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 02:50 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 02:50 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 02:50 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 02:45 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 500 |
| 02:45 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:45 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:45 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:45 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:44 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 600 |
| 02:40 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 02:40 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:40 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:40 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:39 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 600 |
| 02:34 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 300 |
| 02:34 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:34 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:34 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:34 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:32 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 3,400 |
| 02:32 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 02:29 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 02:29 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:29 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:26 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 02:26 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 02:26 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 02:19 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 400 |
| 02:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:18 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 02:17 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 02:16 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,800 |
| 02:15 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 02:09 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 02:09 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:09 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:09 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:09 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:09 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:08 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,800 |
| 02:06 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 02:06 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:04 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 02:04 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 02:02 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 400 |
| 02:02 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 02:00 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 300 |
| 02:00 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:59 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 100 |
| 01:58 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 200 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 400 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:50 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:48 PM | $50.06 | Down $0.00 | $50.07 | $50.06 | 600 |
| 01:48 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 01:47 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 2,900 |
| 01:46 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,300 |
| 01:45 PM | $50.06 | Down $ -0.01 | $50.07 | $50.06 | 800 |
| 01:43 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 3,900 |
| 01:43 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 01:42 PM | $50.06 | Down $0.00 | $50.07 | $50.06 | 800 |
| 01:41 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 900 |
| 01:39 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 500 |
| 01:39 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:37 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 100 |
| 01:37 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:36 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 1,700 |
| 01:35 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,000 |
| 01:33 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 500 |
| 01:33 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 01:32 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 01:30 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 01:30 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 01:29 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,000 |
| 01:28 PM | $50.06 | Down $0.00 | $50.07 | $50.06 | 800 |
| 01:27 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 01:26 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 01:25 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 01:24 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 9,700 |
| 01:21 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 400 |
| 01:21 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:21 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 800 |
| 01:19 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:16 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 2,000 |
| 01:16 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:16 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:15 PM | $50.06 | Down $0.00 | $50.07 | $50.06 | 800 |
| 01:11 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 4,300 |
| 01:11 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 01:11 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 01:11 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 01:10 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 01:09 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 500 |
| 01:08 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 01:06 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 01:06 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:04 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 800 |
| 01:04 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 01:03 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 200 |
| 01:02 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 600 |
| 01:01 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,900 |
| 12:58 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 12:58 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:58 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:55 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 600 |
| 12:55 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:55 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:54 PM | $50.06 | Down $0.00 | $50.07 | $50.06 | 300 |
| 12:53 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 12:51 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,600 |
| 12:51 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 12:50 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,800 |
| 12:48 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 900 |
| 12:48 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:43 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,100 |
| 12:43 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 12:43 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 12:43 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 12:43 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 12:42 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 1,000 |
| 12:41 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 200 |
| 12:39 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 900 |
| 12:39 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:37 PM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 100 |
| 12:37 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:33 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 700 |
| 12:33 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:33 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:33 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:31 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 12:31 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:29 PM | $50.06 | Down $0.00 | $50.07 | $50.06 | 6,500 |
| 12:29 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 12:27 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 12:27 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:26 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 800 |
| 12:25 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 500 |
| 12:18 PM | $50.07 | Up $0.01 | $50.07 | $50.07 | 100 |
| 12:18 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:18 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:18 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:18 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:18 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:18 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:15 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 800 |
| 12:15 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:15 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:13 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 12:13 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:12 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 600 |
| 12:08 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 500 |
| 12:08 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:08 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:08 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 12:07 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 400 |
| 12:06 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,000 |
| 12:05 PM | $50.06 | Down $0.00 | $50.06 | $50.06 | 900 |
| 12:04 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 1,500 |
| 12:02 PM | $50.07 | Up $0.01 | $50.07 | $50.06 | 1,000 |
| 12:02 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:55 AM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 300 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:55 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:53 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 700 |
| 11:53 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:52 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:48 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 1,100 |
| 11:48 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:48 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:48 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:47 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:45 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 11:45 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:43 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 11:43 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:42 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:41 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,100 |
| 11:40 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 900 |
| 11:38 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:38 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:37 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 500 |
| 11:36 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:34 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:34 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:33 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 200 |
| 11:31 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 11:31 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:29 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:29 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:28 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:27 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 400 |
| 11:24 AM | $50.07 | Down $ -0.01 | $50.07 | $50.06 | 3,600 |
| 11:24 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:24 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:23 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 500 |
| 11:22 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 4,500 |
| 11:21 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 11:18 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 11:18 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:18 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 11:17 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 2,000 |
| 11:16 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 11:13 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 500 |
| 11:13 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:13 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:12 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 11:11 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 11:10 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 11:07 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 1,000 |
| 11:07 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:07 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 11:06 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 300 |
| 11:05 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 300 |
| 11:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 1,300 |
| 11:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 11:02 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 700 |
| 11:00 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 11:00 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:58 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 900 |
| 10:58 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:55 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 400 |
| 10:55 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:55 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:51 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 1,300 |
| 10:51 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:51 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:51 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:50 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 600 |
| 10:48 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 10:48 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:47 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 1,000 |
| 10:44 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 100 |
| 10:44 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:44 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:43 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 100 |
| 10:42 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 700 |
| 10:40 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 600 |
| 10:40 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:39 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 300 |
| 10:37 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 1,000 |
| 10:37 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:36 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 1,900 |
| 10:35 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 100 |
| 10:34 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 10:33 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 700 |
| 10:32 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 10:31 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 10:30 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 300 |
| 10:29 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 1,200 |
| 10:28 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 400 |
| 10:24 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 300 |
| 10:24 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:24 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:24 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 300 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:20 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:19 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 10:18 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 400 |
| 10:17 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 200 |
| 10:16 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 300 |
| 10:11 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 2,400 |
| 10:11 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:11 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:11 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:11 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:09 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 10:09 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:08 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 400 |
| 10:03 AM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 200 |
| 10:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:03 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 10:01 AM | $50.07 | Up $0.01 | $50.07 | $50.06 | 5,400 |
| 10:01 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 10:00 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 300 |
| 09:58 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 100 |
| 09:58 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 09:57 AM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 200 |
| 09:56 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 14,300 |
| 09:55 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 300 |
| 09:54 AM | $50.06 | Down $0.00 | $50.06 | $50.06 | 400 |
| 09:53 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 100 |
| 09:52 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 1,900 |
| 09:50 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 400 |
| 09:50 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 09:49 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 1,100 |
| 09:48 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 400 |
| 09:47 AM | $50.06 | Up $0.00 | $50.07 | $50.06 | 2,300 |
| 09:46 AM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 700 |
| 09:44 AM | $50.07 | Up $0.01 | $50.07 | $50.06 | 900 |
| 09:44 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 09:43 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 400 |
| 09:42 AM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 2,000 |
| 09:41 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 500 |
| 09:40 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 900 |
| 09:36 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 400 |
| 09:36 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:36 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:36 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 09:35 AM | $50.06 | Up $0.00 | $50.06 | $50.06 | 100 |
| 09:34 AM | $50.06 | Down $0.00 | $50.07 | $50.06 | 1,100 |
| 09:33 AM | $50.07 | Down $ -0.01 | $50.07 | $50.06 | 2,700 |
| 09:32 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 600 |
| 09:30 AM | $50.07 | Up $0.02 | $50.07 | $50.06 | 192,700 |
| 09:30 AM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| Previous close | $50.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2026 | $50.07 | $50.06 | $50.07 | $50.06 | 121,900 |
| 21/05/2026 | $50.05 | $50.06 | $50.06 | $50.05 | 225,600 |
| 20/05/2026 | $50.05 | $50.06 | $50.06 | $50.05 | 125,500 |
| 19/05/2026 | $50.05 | $50.05 | $50.05 | $50.04 | 86,200 |
| 15/05/2026 | $50.05 | $50.05 | $50.05 | $50.04 | 136,600 |
| 14/05/2026 | $50.03 | $50.03 | $50.04 | $50.03 | 131,900 |
| 13/05/2026 | $50.04 | $50.04 | $50.04 | $50.03 | 92,500 |
| 12/05/2026 | $50.03 | $50.03 | $50.03 | $50.02 | 302,300 |
| 11/05/2026 | $50.03 | $50.03 | $50.03 | $50.02 | 146,700 |
| 08/05/2026 | $50.02 | $50.03 | $50.03 | $50.02 | 81,100 |
| 07/05/2026 | $50.01 | $50.01 | $50.02 | $50.01 | 172,500 |
| 06/05/2026 | $50.01 | $50.02 | $50.02 | $50.01 | 117,400 |
| 05/05/2026 | $50.01 | $50.01 | $50.01 | $50.00 | 100,700 |
| 04/05/2026 | $50.01 | $50.01 | $50.01 | $50.00 | 163,200 |
| 01/05/2026 | $50.01 | $50.00 | $50.01 | $50.00 | 160,600 |
| 30/04/2026 | $49.99 | $49.99 | $50.00 | $49.99 | 195,400 |
| 29/04/2026 | $50.06 | $50.06 | $50.07 | $50.06 | 119,300 |
| 28/04/2026 | $50.06 | $50.07 | $50.07 | $50.06 | 93,300 |
| 27/04/2026 | $50.06 | $50.06 | $50.06 | $50.05 | 336,500 |
| 24/04/2026 | $50.05 | $50.06 | $50.06 | $50.05 | 114,500 |
| 23/04/2026 | $50.04 | $50.05 | $50.05 | $50.04 | 114,200 |
| 22/04/2026 | $50.05 | $50.05 | $50.05 | $50.04 | 159,600 |
| 21/04/2026 | $50.04 | $50.05 | $50.05 | $50.04 | 116,000 |
| 20/04/2026 | $50.04 | $50.04 | $50.04 | $50.03 | 180,400 |
| 17/04/2026 | $50.03 | $50.03 | $50.04 | $50.03 | 145,200 |
| 16/04/2026 | $50.03 | $50.03 | $50.03 | $50.02 | 213,200 |
| 15/04/2026 | $50.02 | $50.03 | $50.03 | $50.02 | 141,000 |
| 14/04/2026 | $50.02 | $50.03 | $50.03 | $50.02 | 123,000 |
| 13/04/2026 | $50.02 | $50.02 | $50.02 | $50.01 | 209,200 |
| 10/04/2026 | $50.02 | $50.02 | $50.02 | $50.01 | 98,700 |
Graphs are not available, please refer to the detailed table