Find a quote
Goldman Sachs ETF Trust Goldman Sachs Nasdaq-100 Core Premium Income ETF
51.11 Up 1.17 (2.29 %)
Delayed : 2026/04/08 05:36:10
- Previous close $49.94
- Opening $49.70
- Today High $49.94
- Today Low $49.16
- Price Bid $51.09
- Price Ask $51.09
- 52 Weeks High $54.63
- 52 Weeks Low $38.80
- Size Bid 100
- Size Ask 200
- Volume 5,979
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.93 | Up $0.03 | $49.93 | $49.91 | 1,098 |
| 03:59 PM | $49.90 | Up $0.05 | $49.90 | $49.87 | 2,251 |
| 03:58 PM | $49.85 | Down $ -0.02 | $49.85 | $49.84 | 6,707 |
| 03:57 PM | $49.87 | Down $ -0.01 | $49.87 | $49.87 | 200 |
| 03:56 PM | $49.88 | Up $0.03 | $49.88 | $49.87 | 4,299 |
| 03:55 PM | $49.85 | Up $0.03 | $49.86 | $49.85 | 2,099 |
| 03:54 PM | $49.82 | Up $0.01 | $49.82 | $49.82 | 7,500 |
| 03:53 PM | $49.81 | Down $ -0.03 | $49.84 | $49.81 | 206 |
| 03:52 PM | $49.84 | Down $ -0.01 | $49.85 | $49.84 | 1,200 |
| 03:51 PM | $49.85 | Up $0.03 | $49.85 | $49.83 | 400 |
| 03:50 PM | $49.82 | Up $0.04 | $49.82 | $49.82 | 969 |
| 03:49 PM | $49.77 | Down $ -0.05 | $49.82 | $49.77 | 3,032 |
| 03:48 PM | $49.82 | Up $0.02 | $49.82 | $49.82 | 400 |
| 03:47 PM | $49.80 | Down $ -0.02 | $49.80 | $49.77 | 1,460 |
| 03:46 PM | $49.82 | Up $0.04 | $49.85 | $49.80 | 10,497 |
| 03:45 PM | $49.78 | Up $0.07 | $49.78 | $49.67 | 1,884 |
| 03:44 PM | $49.71 | Up $0.04 | $49.71 | $49.68 | 827 |
| 03:43 PM | $49.67 | Up $0.00 | $49.67 | $49.67 | 300 |
| 03:42 PM | $49.67 | Up $0.01 | $49.67 | $49.66 | 1,107 |
| 03:41 PM | $49.66 | Up $0.02 | $49.66 | $49.66 | 150 |
| 03:40 PM | $49.64 | Up $0.01 | $49.64 | $49.63 | 1,100 |
| 03:39 PM | $49.63 | Up $0.01 | $49.64 | $49.63 | 501 |
| 03:38 PM | $49.62 | Up $0.01 | $49.64 | $49.62 | 3,100 |
| 03:36 PM | $49.61 | Up $0.00 | $49.61 | $49.61 | 500 |
| 03:36 PM | $49.61 | Up $0.00 | $49.61 | $49.61 | 0 |
| 03:35 PM | $49.61 | Down $ -0.04 | $49.63 | $49.61 | 684 |
| 03:33 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 538 |
| 03:33 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 0 |
| 03:32 PM | $49.65 | Up $0.00 | $49.65 | $49.64 | 1,710 |
| 03:31 PM | $49.65 | Up $0.01 | $49.65 | $49.65 | 295 |
| 03:30 PM | $49.64 | Down $ -0.02 | $49.65 | $49.64 | 1,835 |
| 03:29 PM | $49.66 | Up $0.01 | $49.66 | $49.65 | 2,150 |
| 03:28 PM | $49.65 | Up $0.03 | $49.65 | $49.65 | 120 |
| 03:26 PM | $49.62 | Down $ -0.03 | $49.65 | $49.61 | 475 |
| 03:26 PM | $49.62 | Up $0.00 | $49.65 | $49.61 | 0 |
| 03:25 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 1,061 |
| 03:24 PM | $49.65 | Down $ -0.03 | $49.65 | $49.63 | 550 |
| 03:23 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 1,020 |
| 03:22 PM | $49.68 | Up $0.00 | $49.68 | $49.67 | 1,940 |
| 03:21 PM | $49.68 | Down $ -0.04 | $49.69 | $49.68 | 5,347 |
| 03:20 PM | $49.72 | Up $0.00 | $49.76 | $49.71 | 2,379 |
| 03:19 PM | $49.72 | Up $0.07 | $49.72 | $49.72 | 200 |
| 03:18 PM | $49.65 | Up $0.11 | $49.65 | $49.54 | 1,988 |
| 03:16 PM | $49.54 | Up $0.03 | $49.54 | $49.52 | 1,590 |
| 03:16 PM | $49.54 | Up $0.00 | $49.54 | $49.52 | 0 |
| 03:15 PM | $49.51 | Up $0.02 | $49.51 | $49.49 | 1,090 |
| 03:14 PM | $49.49 | Up $0.02 | $49.49 | $49.49 | 400 |
| 03:12 PM | $49.47 | Down $ -0.01 | $49.49 | $49.47 | 1,239 |
| 03:12 PM | $49.47 | Up $0.00 | $49.49 | $49.47 | 0 |
| 03:11 PM | $49.48 | Up $0.02 | $49.48 | $49.48 | 150 |
| 03:10 PM | $49.46 | Up $0.02 | $49.47 | $49.45 | 7,012 |
| 03:09 PM | $49.44 | Up $0.00 | $49.44 | $49.43 | 3,561 |
| 03:08 PM | $49.44 | Up $0.04 | $49.48 | $49.43 | 1,045 |
| 03:07 PM | $49.40 | Down $ -0.03 | $49.41 | $49.40 | 480 |
| 03:06 PM | $49.43 | Down $ -0.01 | $49.43 | $49.42 | 400 |
| 03:05 PM | $49.44 | Down $ -0.04 | $49.45 | $49.44 | 2,226 |
| 03:02 PM | $49.48 | Up $0.04 | $49.48 | $49.45 | 748 |
| 03:02 PM | $49.48 | Up $0.00 | $49.48 | $49.45 | 0 |
| 03:02 PM | $49.48 | Up $0.00 | $49.48 | $49.45 | 0 |
| 03:00 PM | $49.44 | Up $0.01 | $49.44 | $49.44 | 1,000 |
| 03:00 PM | $49.44 | Up $0.00 | $49.44 | $49.44 | 0 |
| 02:59 PM | $49.43 | Down $ -0.01 | $49.44 | $49.43 | 300 |
| 02:57 PM | $49.44 | Up $0.03 | $49.44 | $49.42 | 250 |
| 02:57 PM | $49.44 | Up $0.00 | $49.44 | $49.42 | 0 |
| 02:55 PM | $49.41 | Down $ -0.04 | $49.42 | $49.41 | 1,717 |
| 02:55 PM | $49.41 | Up $0.00 | $49.42 | $49.41 | 0 |
| 02:54 PM | $49.45 | Down $ -0.03 | $49.45 | $49.45 | 1,604 |
| 02:53 PM | $49.48 | Down $ -0.02 | $49.49 | $49.48 | 632 |
| 02:52 PM | $49.50 | Down $ -0.01 | $49.50 | $49.50 | 533 |
| 02:51 PM | $49.51 | Down $ -0.01 | $49.51 | $49.51 | 205 |
| 02:50 PM | $49.52 | Down $ -0.01 | $49.52 | $49.52 | 446 |
| 02:48 PM | $49.53 | Down $ -0.01 | $49.53 | $49.53 | 113 |
| 02:48 PM | $49.53 | Up $0.00 | $49.53 | $49.53 | 0 |
| 02:45 PM | $49.54 | Down $ -0.02 | $49.56 | $49.53 | 4,248 |
| 02:45 PM | $49.54 | Up $0.00 | $49.56 | $49.53 | 0 |
| 02:45 PM | $49.54 | Up $0.00 | $49.56 | $49.53 | 0 |
| 02:44 PM | $49.56 | Down $0.00 | $49.56 | $49.56 | 100 |
| 02:43 PM | $49.56 | Down $0.00 | $49.56 | $49.55 | 869 |
| 02:42 PM | $49.56 | Up $0.01 | $49.56 | $49.55 | 610 |
| 02:41 PM | $49.55 | Down $ -0.03 | $49.58 | $49.55 | 2,785 |
| 02:40 PM | $49.58 | Down $ -0.01 | $49.59 | $49.58 | 500 |
| 02:39 PM | $49.59 | Down $ -0.01 | $49.59 | $49.59 | 200 |
| 02:38 PM | $49.60 | Up $0.00 | $49.60 | $49.60 | 550 |
| 02:36 PM | $49.60 | Down $ -0.01 | $49.60 | $49.59 | 1,289 |
| 02:36 PM | $49.60 | Up $0.00 | $49.60 | $49.59 | 0 |
| 02:35 PM | $49.61 | Up $0.00 | $49.61 | $49.61 | 103 |
| 02:34 PM | $49.60 | Up $0.00 | $49.60 | $49.60 | 752 |
| 02:33 PM | $49.60 | Up $0.00 | $49.61 | $49.60 | 450 |
| 02:32 PM | $49.60 | Down $0.00 | $49.60 | $49.60 | 515 |
| 02:30 PM | $49.61 | Down $ -0.01 | $49.61 | $49.61 | 750 |
| 02:30 PM | $49.61 | Up $0.00 | $49.61 | $49.61 | 0 |
| 02:29 PM | $49.61 | Down $ -0.01 | $49.61 | $49.61 | 100 |
| 02:28 PM | $49.62 | Down $0.00 | $49.63 | $49.62 | 450 |
| 02:27 PM | $49.62 | Up $0.01 | $49.62 | $49.62 | 846 |
| 02:26 PM | $49.61 | Up $0.01 | $49.61 | $49.60 | 390 |
| 02:25 PM | $49.61 | Down $0.00 | $49.61 | $49.61 | 896 |
| 02:24 PM | $49.61 | Down $ -0.02 | $49.63 | $49.61 | 1,203 |
| 02:23 PM | $49.63 | Down $ -0.02 | $49.65 | $49.63 | 300 |
| 02:22 PM | $49.65 | Up $0.01 | $49.65 | $49.65 | 1,173 |
| 02:21 PM | $49.64 | Down $ -0.01 | $49.65 | $49.64 | 721 |
| 02:20 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 300 |
| 02:19 PM | $49.65 | Down $0.00 | $49.65 | $49.65 | 719 |
| 02:18 PM | $49.65 | Up $0.02 | $49.65 | $49.64 | 800 |
| 02:17 PM | $49.63 | Up $0.00 | $49.63 | $49.63 | 900 |
| 02:16 PM | $49.63 | Down $0.00 | $49.63 | $49.63 | 300 |
| 02:15 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 339 |
| 02:13 PM | $49.63 | Up $0.01 | $49.63 | $49.63 | 1,618 |
| 02:13 PM | $49.63 | Up $0.00 | $49.63 | $49.63 | 0 |
| 02:12 PM | $49.63 | Down $ -0.01 | $49.63 | $49.63 | 1,431 |
| 02:10 PM | $49.63 | Down $ -0.01 | $49.63 | $49.63 | 1,294 |
| 02:10 PM | $49.63 | Up $0.00 | $49.63 | $49.63 | 0 |
| 02:09 PM | $49.64 | Up $0.03 | $49.64 | $49.64 | 212 |
| 02:08 PM | $49.61 | Down $ -0.03 | $49.64 | $49.61 | 1,280 |
| 02:07 PM | $49.64 | Up $0.00 | $49.65 | $49.64 | 641 |
| 02:06 PM | $49.64 | Down $ -0.01 | $49.64 | $49.64 | 100 |
| 02:05 PM | $49.65 | Down $ -0.01 | $49.65 | $49.65 | 1,106 |
| 02:04 PM | $49.66 | Down $ -0.03 | $49.66 | $49.66 | 100 |
| 02:03 PM | $49.69 | Up $0.02 | $49.70 | $49.68 | 2,217 |
| 02:02 PM | $49.67 | Up $0.01 | $49.67 | $49.67 | 300 |
| 01:58 PM | $49.66 | Down $ -0.01 | $49.68 | $49.66 | 339 |
| 01:58 PM | $49.66 | Up $0.00 | $49.68 | $49.66 | 0 |
| 01:58 PM | $49.66 | Up $0.00 | $49.68 | $49.66 | 0 |
| 01:58 PM | $49.66 | Up $0.00 | $49.68 | $49.66 | 0 |
| 01:57 PM | $49.67 | Down $ -0.02 | $49.67 | $49.67 | 100 |
| 01:56 PM | $49.69 | Up $0.00 | $49.69 | $49.69 | 2,270 |
| 01:55 PM | $49.69 | Down $ -0.02 | $49.70 | $49.69 | 638 |
| 01:54 PM | $49.70 | Down $ -0.02 | $49.70 | $49.70 | 400 |
| 01:53 PM | $49.72 | Up $0.02 | $49.72 | $49.72 | 226 |
| 01:52 PM | $49.70 | Up $0.01 | $49.70 | $49.70 | 146 |
| 01:51 PM | $49.69 | Up $0.01 | $49.69 | $49.68 | 5,054 |
| 01:50 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 1,303 |
| 01:49 PM | $49.68 | Down $ -0.01 | $49.68 | $49.68 | 555 |
| 01:47 PM | $49.69 | Up $0.02 | $49.69 | $49.69 | 200 |
| 01:47 PM | $49.69 | Up $0.00 | $49.69 | $49.69 | 0 |
| 01:46 PM | $49.68 | Up $0.02 | $49.68 | $49.66 | 1,784 |
| 01:45 PM | $49.66 | Down $ -0.02 | $49.66 | $49.66 | 754 |
| 01:44 PM | $49.68 | Down $ -0.02 | $49.68 | $49.68 | 202 |
| 01:43 PM | $49.70 | Up $0.01 | $49.70 | $49.70 | 100 |
| 01:40 PM | $49.69 | Down $ -0.05 | $49.73 | $49.69 | 500 |
| 01:40 PM | $49.69 | Up $0.00 | $49.73 | $49.69 | 0 |
| 01:40 PM | $49.69 | Up $0.00 | $49.73 | $49.69 | 0 |
| 01:39 PM | $49.74 | Down $ -0.01 | $49.75 | $49.73 | 2,460 |
| 01:38 PM | $49.75 | Down $ -0.01 | $49.76 | $49.75 | 1,255 |
| 01:37 PM | $49.76 | Down $ -0.03 | $49.77 | $49.76 | 1,945 |
| 01:36 PM | $49.79 | Up $0.07 | $49.79 | $49.73 | 610 |
| 01:35 PM | $49.72 | Up $0.05 | $49.73 | $49.70 | 1,301 |
| 01:34 PM | $49.67 | Up $0.02 | $49.68 | $49.66 | 3,280 |
| 01:33 PM | $49.65 | Up $0.01 | $49.65 | $49.65 | 618 |
| 01:32 PM | $49.64 | Up $0.03 | $49.64 | $49.63 | 900 |
| 01:30 PM | $49.61 | Up $0.01 | $49.61 | $49.61 | 539 |
| 01:30 PM | $49.61 | Up $0.00 | $49.61 | $49.61 | 0 |
| 01:28 PM | $49.60 | Down $ -0.01 | $49.60 | $49.59 | 801 |
| 01:28 PM | $49.60 | Up $0.00 | $49.60 | $49.59 | 0 |
| 01:26 PM | $49.61 | Up $0.01 | $49.61 | $49.59 | 1,315 |
| 01:26 PM | $49.61 | Up $0.00 | $49.61 | $49.59 | 0 |
| 01:24 PM | $49.61 | Up $0.01 | $49.61 | $49.61 | 200 |
| 01:24 PM | $49.61 | Up $0.00 | $49.61 | $49.61 | 0 |
| 01:23 PM | $49.59 | Up $0.02 | $49.59 | $49.59 | 625 |
| 01:22 PM | $49.57 | Down $ -0.01 | $49.59 | $49.57 | 550 |
| 01:21 PM | $49.58 | Down $ -0.02 | $49.58 | $49.58 | 1,000 |
| 01:18 PM | $49.60 | Down $ -0.01 | $49.61 | $49.60 | 658 |
| 01:18 PM | $49.60 | Up $0.00 | $49.61 | $49.60 | 0 |
| 01:18 PM | $49.60 | Up $0.00 | $49.61 | $49.60 | 0 |
| 01:17 PM | $49.60 | Down $ -0.02 | $49.60 | $49.60 | 301 |
| 01:16 PM | $49.62 | Up $0.01 | $49.62 | $49.62 | 1,084 |
| 01:15 PM | $49.61 | Down $ -0.03 | $49.62 | $49.61 | 2,900 |
| 01:13 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 1,159 |
| 01:13 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 01:12 PM | $49.64 | Up $0.00 | $49.64 | $49.64 | 128 |
| 01:11 PM | $49.64 | Down $ -0.02 | $49.64 | $49.64 | 878 |
| 01:10 PM | $49.65 | Up $0.00 | $49.65 | $49.64 | 1,599 |
| 01:07 PM | $49.65 | Down $ -0.01 | $49.65 | $49.65 | 400 |
| 01:07 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 0 |
| 01:07 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 0 |
| 01:06 PM | $49.66 | Up $0.00 | $49.66 | $49.66 | 1,008 |
| 01:05 PM | $49.66 | Down $ -0.02 | $49.66 | $49.65 | 1,187 |
| 01:04 PM | $49.68 | Up $0.01 | $49.68 | $49.68 | 1,000 |
| 01:03 PM | $49.67 | Up $0.01 | $49.67 | $49.66 | 225 |
| 01:02 PM | $49.66 | Up $0.02 | $49.66 | $49.65 | 1,252 |
| 01:01 PM | $49.64 | Down $ -0.03 | $49.64 | $49.64 | 100 |
| 01:00 PM | $49.67 | Up $0.04 | $49.67 | $49.60 | 2,030 |
| 12:59 PM | $49.63 | Down $ -0.03 | $49.64 | $49.63 | 350 |
| 12:55 PM | $49.66 | Down $ -0.03 | $49.66 | $49.66 | 400 |
| 12:55 PM | $49.66 | Up $0.00 | $49.66 | $49.66 | 0 |
| 12:55 PM | $49.66 | Up $0.00 | $49.66 | $49.66 | 0 |
| 12:55 PM | $49.66 | Up $0.00 | $49.66 | $49.66 | 0 |
| 12:54 PM | $49.69 | Up $0.01 | $49.69 | $49.69 | 380 |
| 12:53 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 602 |
| 12:52 PM | $49.68 | Down $0.00 | $49.68 | $49.67 | 1,250 |
| 12:50 PM | $49.68 | Up $0.01 | $49.68 | $49.65 | 840 |
| 12:50 PM | $49.68 | Up $0.00 | $49.68 | $49.65 | 0 |
| 12:49 PM | $49.67 | Down $ -0.01 | $49.67 | $49.66 | 2,300 |
| 12:48 PM | $49.68 | Up $0.01 | $49.69 | $49.68 | 1,961 |
| 12:47 PM | $49.67 | Down $0.00 | $49.67 | $49.67 | 600 |
| 12:46 PM | $49.68 | Up $0.03 | $49.68 | $49.68 | 100 |
| 12:45 PM | $49.64 | Up $0.01 | $49.64 | $49.64 | 200 |
| 12:44 PM | $49.63 | Up $0.03 | $49.63 | $49.63 | 350 |
| 12:43 PM | $49.60 | Down $ -0.02 | $49.61 | $49.60 | 491 |
| 12:42 PM | $49.62 | Up $0.00 | $49.63 | $49.62 | 950 |
| 12:41 PM | $49.62 | Up $0.02 | $49.63 | $49.62 | 400 |
| 12:40 PM | $49.60 | Up $0.00 | $49.60 | $49.60 | 100 |
| 12:39 PM | $49.59 | Down $ -0.01 | $49.60 | $49.59 | 725 |
| 12:38 PM | $49.61 | Up $0.00 | $49.61 | $49.60 | 6,650 |
| 12:37 PM | $49.60 | Up $0.00 | $49.61 | $49.60 | 364 |
| 12:36 PM | $49.60 | Down $ -0.02 | $49.62 | $49.60 | 900 |
| 12:34 PM | $49.62 | Down $0.00 | $49.62 | $49.62 | 331 |
| 12:34 PM | $49.62 | Up $0.00 | $49.62 | $49.62 | 0 |
| 12:33 PM | $49.62 | Down $ -0.01 | $49.62 | $49.61 | 224 |
| 12:32 PM | $49.63 | Up $0.01 | $49.63 | $49.63 | 704 |
| 12:31 PM | $49.62 | Up $0.01 | $49.62 | $49.60 | 428 |
| 12:30 PM | $49.61 | Up $0.01 | $49.61 | $49.61 | 300 |
| 12:28 PM | $49.60 | Down $ -0.02 | $49.65 | $49.60 | 1,509 |
| 12:28 PM | $49.60 | Up $0.00 | $49.65 | $49.60 | 0 |
| 12:27 PM | $49.62 | Up $0.03 | $49.62 | $49.62 | 100 |
| 12:26 PM | $49.60 | Down $ -0.02 | $49.60 | $49.60 | 5,540 |
| 12:25 PM | $49.62 | Up $0.02 | $49.62 | $49.62 | 100 |
| 12:24 PM | $49.60 | Down $ -0.02 | $49.61 | $49.59 | 2,523 |
| 12:23 PM | $49.62 | Up $0.09 | $49.66 | $49.58 | 2,037 |
| 12:20 PM | $49.53 | Down $ -0.02 | $49.55 | $49.53 | 200 |
| 12:20 PM | $49.53 | Up $0.00 | $49.55 | $49.53 | 0 |
| 12:20 PM | $49.53 | Up $0.00 | $49.55 | $49.53 | 0 |
| 12:18 PM | $49.56 | Down $ -0.01 | $49.56 | $49.55 | 500 |
| 12:18 PM | $49.56 | Up $0.00 | $49.56 | $49.55 | 0 |
| 12:17 PM | $49.56 | Down $ -0.03 | $49.59 | $49.56 | 301 |
| 12:16 PM | $49.59 | Up $0.03 | $49.59 | $49.57 | 3,100 |
| 12:15 PM | $49.56 | Up $0.01 | $49.56 | $49.54 | 2,294 |
| 12:13 PM | $49.56 | Up $0.02 | $49.56 | $49.56 | 1,100 |
| 12:13 PM | $49.56 | Up $0.00 | $49.56 | $49.56 | 0 |
| 12:10 PM | $49.54 | Up $0.01 | $49.54 | $49.53 | 400 |
| 12:10 PM | $49.54 | Up $0.00 | $49.54 | $49.53 | 0 |
| 12:10 PM | $49.54 | Up $0.00 | $49.54 | $49.53 | 0 |
| 12:09 PM | $49.53 | Down $ -0.02 | $49.53 | $49.53 | 600 |
| 12:08 PM | $49.55 | Down $ -0.03 | $49.55 | $49.55 | 100 |
| 12:07 PM | $49.58 | Up $0.00 | $49.58 | $49.58 | 100 |
| 12:05 PM | $49.58 | Down $ -0.01 | $49.58 | $49.55 | 816 |
| 12:05 PM | $49.58 | Up $0.00 | $49.58 | $49.55 | 0 |
| 12:04 PM | $49.59 | Down $ -0.05 | $49.59 | $49.59 | 280 |
| 12:03 PM | $49.65 | Up $0.13 | $49.65 | $49.65 | 200 |
| 12:02 PM | $49.52 | Up $0.05 | $49.52 | $49.50 | 2,130 |
| 11:59 AM | $49.47 | Up $0.03 | $49.47 | $49.45 | 224 |
| 11:59 AM | $49.47 | Up $0.00 | $49.47 | $49.45 | 0 |
| 11:59 AM | $49.47 | Up $0.00 | $49.47 | $49.45 | 0 |
| 11:58 AM | $49.44 | Down $0.00 | $49.44 | $49.44 | 300 |
| 11:56 AM | $49.44 | Down $ -0.05 | $49.44 | $49.44 | 554 |
| 11:56 AM | $49.44 | Up $0.00 | $49.44 | $49.44 | 0 |
| 11:55 AM | $49.49 | Up $0.13 | $49.49 | $49.46 | 800 |
| 11:52 AM | $49.36 | Down $ -0.02 | $49.38 | $49.36 | 700 |
| 11:52 AM | $49.36 | Up $0.00 | $49.38 | $49.36 | 0 |
| 11:52 AM | $49.36 | Up $0.00 | $49.38 | $49.36 | 0 |
| 11:51 AM | $49.38 | Down $ -0.02 | $49.40 | $49.38 | 611 |
| 11:50 AM | $49.40 | Up $0.00 | $49.43 | $49.40 | 1,351 |
| 11:49 AM | $49.40 | Down $0.00 | $49.40 | $49.40 | 1,000 |
| 11:47 AM | $49.40 | Up $0.02 | $49.41 | $49.40 | 487 |
| 11:47 AM | $49.40 | Up $0.00 | $49.41 | $49.40 | 0 |
| 11:46 AM | $49.38 | Up $0.00 | $49.38 | $49.36 | 1,012 |
| 11:44 AM | $49.38 | Up $0.02 | $49.38 | $49.38 | 505 |
| 11:44 AM | $49.38 | Up $0.00 | $49.38 | $49.38 | 0 |
| 11:43 AM | $49.37 | Up $0.01 | $49.38 | $49.37 | 694 |
| 11:42 AM | $49.36 | Up $0.01 | $49.36 | $49.35 | 633 |
| 11:41 AM | $49.35 | Down $ -0.02 | $49.35 | $49.35 | 100 |
| 11:40 AM | $49.37 | Down $ -0.02 | $49.37 | $49.37 | 200 |
| 11:38 AM | $49.39 | Down $0.00 | $49.40 | $49.39 | 200 |
| 11:38 AM | $49.39 | Up $0.00 | $49.40 | $49.39 | 0 |
| 11:37 AM | $49.39 | Down $ -0.03 | $49.43 | $49.39 | 800 |
| 11:36 AM | $49.42 | Up $0.01 | $49.42 | $49.41 | 300 |
| 11:34 AM | $49.41 | Up $0.03 | $49.42 | $49.39 | 1,423 |
| 11:34 AM | $49.41 | Up $0.00 | $49.42 | $49.39 | 0 |
| 11:33 AM | $49.39 | Up $0.00 | $49.39 | $49.39 | 225 |
| 11:29 AM | $49.38 | Up $0.03 | $49.38 | $49.37 | 1,100 |
| 11:29 AM | $49.38 | Up $0.00 | $49.38 | $49.37 | 0 |
| 11:29 AM | $49.38 | Up $0.00 | $49.38 | $49.37 | 0 |
| 11:29 AM | $49.38 | Up $0.00 | $49.38 | $49.37 | 0 |
| 11:28 AM | $49.36 | Up $0.01 | $49.36 | $49.36 | 100 |
| 11:27 AM | $49.35 | Down $0.00 | $49.35 | $49.35 | 105 |
| 11:26 AM | $49.35 | Up $0.01 | $49.35 | $49.35 | 550 |
| 11:25 AM | $49.34 | Up $0.01 | $49.34 | $49.34 | 300 |
| 11:24 AM | $49.34 | Up $0.00 | $49.34 | $49.34 | 100 |
| 11:23 AM | $49.34 | Down $ -0.01 | $49.34 | $49.34 | 2,564 |
| 11:21 AM | $49.34 | Down $ -0.01 | $49.35 | $49.34 | 2,500 |
| 11:21 AM | $49.34 | Up $0.00 | $49.35 | $49.34 | 0 |
| 11:20 AM | $49.35 | Up $0.00 | $49.35 | $49.35 | 800 |
| 11:19 AM | $49.35 | Up $0.01 | $49.35 | $49.34 | 978 |
| 11:18 AM | $49.34 | Down $ -0.02 | $49.35 | $49.34 | 3,006 |
| 11:17 AM | $49.36 | Up $0.01 | $49.36 | $49.33 | 1,347 |
| 11:16 AM | $49.35 | Up $0.03 | $49.41 | $49.35 | 1,011 |
| 11:15 AM | $49.32 | Up $0.06 | $49.32 | $49.27 | 900 |
| 11:14 AM | $49.26 | Up $0.01 | $49.26 | $49.25 | 2,563 |
| 11:13 AM | $49.25 | Down $ -0.02 | $49.27 | $49.25 | 801 |
| 11:12 AM | $49.27 | Down $ -0.01 | $49.28 | $49.27 | 579 |
| 11:11 AM | $49.29 | Up $0.03 | $49.29 | $49.27 | 850 |
| 11:10 AM | $49.25 | Up $0.06 | $49.26 | $49.22 | 1,811 |
| 11:09 AM | $49.19 | Up $0.01 | $49.19 | $49.19 | 700 |
| 11:08 AM | $49.18 | Up $0.00 | $49.19 | $49.18 | 4,050 |
| 11:07 AM | $49.18 | Down $0.00 | $49.18 | $49.18 | 390 |
| 11:06 AM | $49.18 | Down $ -0.01 | $49.18 | $49.16 | 725 |
| 11:05 AM | $49.19 | Down $ -0.06 | $49.22 | $49.19 | 2,446 |
| 11:03 AM | $49.25 | Up $0.02 | $49.25 | $49.23 | 450 |
| 11:03 AM | $49.25 | Up $0.00 | $49.25 | $49.23 | 0 |
| 11:02 AM | $49.23 | Down $ -0.02 | $49.23 | $49.23 | 200 |
| 11:01 AM | $49.25 | Down $0.00 | $49.25 | $49.25 | 500 |
| 11:00 AM | $49.26 | Down $ -0.03 | $49.27 | $49.24 | 3,813 |
| 10:59 AM | $49.28 | Down $ -0.04 | $49.30 | $49.28 | 1,178 |
| 10:58 AM | $49.32 | Down $ -0.02 | $49.36 | $49.32 | 1,621 |
| 10:57 AM | $49.34 | Down $ -0.02 | $49.34 | $49.34 | 2,621 |
| 10:56 AM | $49.36 | Up $0.01 | $49.36 | $49.34 | 3,202 |
| 10:55 AM | $49.35 | Down $ -0.02 | $49.38 | $49.35 | 2,127 |
| 10:54 AM | $49.38 | Down $ -0.03 | $49.39 | $49.38 | 4,957 |
| 10:53 AM | $49.41 | Up $0.05 | $49.41 | $49.38 | 2,587 |
| 10:52 AM | $49.36 | Down $0.00 | $49.38 | $49.36 | 802 |
| 10:51 AM | $49.37 | Down $ -0.02 | $49.40 | $49.37 | 658 |
| 10:50 AM | $49.39 | Down $ -0.03 | $49.41 | $49.38 | 1,611 |
| 10:49 AM | $49.42 | Up $0.02 | $49.42 | $49.40 | 200 |
| 10:48 AM | $49.40 | Down $ -0.01 | $49.41 | $49.40 | 1,900 |
| 10:47 AM | $49.41 | Down $ -0.06 | $49.43 | $49.41 | 1,748 |
| 10:46 AM | $49.47 | Up $0.09 | $49.47 | $49.47 | 404 |
| 10:45 AM | $49.38 | Down $ -0.03 | $49.40 | $49.38 | 1,277 |
| 10:44 AM | $49.41 | Up $0.04 | $49.41 | $49.37 | 8,223 |
| 10:43 AM | $49.37 | Down $ -0.03 | $49.37 | $49.37 | 119 |
| 10:42 AM | $49.40 | Down $ -0.02 | $49.40 | $49.40 | 1,417 |
| 10:41 AM | $49.42 | Down $ -0.01 | $49.43 | $49.40 | 5,190 |
| 10:40 AM | $49.43 | Up $0.01 | $49.43 | $49.43 | 287 |
| 10:39 AM | $49.42 | Down $ -0.05 | $49.45 | $49.40 | 1,990 |
| 10:38 AM | $49.47 | Up $0.01 | $49.47 | $49.45 | 500 |
| 10:37 AM | $49.46 | Down $ -0.02 | $49.46 | $49.45 | 1,700 |
| 10:36 AM | $49.48 | Up $0.02 | $49.48 | $49.44 | 850 |
| 10:35 AM | $49.46 | Down $ -0.01 | $49.47 | $49.43 | 1,512 |
| 10:34 AM | $49.47 | Down $ -0.05 | $49.52 | $49.47 | 1,400 |
| 10:33 AM | $49.52 | Up $0.09 | $49.52 | $49.45 | 1,398 |
| 10:32 AM | $49.43 | Up $0.00 | $49.44 | $49.43 | 1,450 |
| 10:31 AM | $49.43 | Down $ -0.01 | $49.45 | $49.42 | 1,516 |
| 10:30 AM | $49.44 | Down $ -0.01 | $49.46 | $49.44 | 1,924 |
| 10:29 AM | $49.45 | Up $0.04 | $49.45 | $49.41 | 2,338 |
| 10:28 AM | $49.41 | Down $ -0.04 | $49.41 | $49.39 | 1,370 |
| 10:27 AM | $49.45 | Down $0.00 | $49.47 | $49.45 | 424 |
| 10:25 AM | $49.45 | Down $ -0.04 | $49.48 | $49.45 | 845 |
| 10:25 AM | $49.45 | Up $0.00 | $49.48 | $49.45 | 0 |
| 10:24 AM | $49.50 | Up $0.02 | $49.50 | $49.49 | 2,974 |
| 10:23 AM | $49.47 | Down $ -0.01 | $49.47 | $49.44 | 1,669 |
| 10:22 AM | $49.48 | Up $0.02 | $49.48 | $49.46 | 1,745 |
| 10:21 AM | $49.46 | Up $0.06 | $49.46 | $49.46 | 400 |
| 10:20 AM | $49.40 | Up $0.04 | $49.40 | $49.40 | 100 |
| 10:19 AM | $49.36 | Down $ -0.01 | $49.36 | $49.34 | 1,143 |
| 10:18 AM | $49.37 | Up $0.01 | $49.37 | $49.35 | 1,212 |
| 10:17 AM | $49.36 | Down $ -0.03 | $49.37 | $49.36 | 650 |
| 10:16 AM | $49.39 | Up $0.04 | $49.39 | $49.36 | 5,227 |
| 10:15 AM | $49.35 | Up $0.02 | $49.35 | $49.34 | 1,550 |
| 10:14 AM | $49.33 | Up $0.01 | $49.34 | $49.33 | 2,000 |
| 10:13 AM | $49.32 | Up $0.00 | $49.34 | $49.32 | 733 |
| 10:12 AM | $49.32 | Up $0.00 | $49.33 | $49.32 | 1,134 |
| 10:11 AM | $49.32 | Up $0.00 | $49.35 | $49.32 | 300 |
| 10:10 AM | $49.32 | Up $0.06 | $49.32 | $49.30 | 765 |
| 10:09 AM | $49.26 | Down $ -0.01 | $49.28 | $49.26 | 2,322 |
| 10:08 AM | $49.27 | Down $ -0.07 | $49.31 | $49.27 | 4,356 |
| 10:07 AM | $49.34 | Down $ -0.01 | $49.34 | $49.31 | 10,814 |
| 10:06 AM | $49.35 | Down $ -0.04 | $49.35 | $49.35 | 4,800 |
| 10:05 AM | $49.39 | Down $ -0.02 | $49.39 | $49.39 | 100 |
| 10:04 AM | $49.41 | Down $ -0.03 | $49.42 | $49.41 | 1,179 |
| 10:03 AM | $49.44 | Up $0.00 | $49.44 | $49.44 | 787 |
| 10:02 AM | $49.44 | Down $ -0.01 | $49.44 | $49.43 | 1,000 |
| 10:01 AM | $49.45 | Down $ -0.01 | $49.46 | $49.45 | 958 |
| 10:00 AM | $49.46 | Down $ -0.03 | $49.46 | $49.46 | 150 |
| 09:59 AM | $49.50 | Down $ -0.04 | $49.54 | $49.50 | 4,700 |
| 09:58 AM | $49.53 | Up $0.00 | $49.53 | $49.53 | 100 |
| 09:57 AM | $49.53 | Down $ -0.02 | $49.56 | $49.53 | 261 |
| 09:56 AM | $49.55 | Down $ -0.06 | $49.63 | $49.55 | 13,695 |
| 09:55 AM | $49.61 | Down $ -0.02 | $49.63 | $49.61 | 883 |
| 09:54 AM | $49.63 | Up $0.04 | $49.63 | $49.62 | 6,300 |
| 09:53 AM | $49.59 | Up $0.01 | $49.59 | $49.57 | 2,867 |
| 09:52 AM | $49.59 | Up $0.05 | $49.60 | $49.55 | 5,532 |
| 09:51 AM | $49.54 | Down $ -0.02 | $49.56 | $49.54 | 2,311 |
| 09:50 AM | $49.56 | Down $ -0.02 | $49.58 | $49.55 | 2,920 |
| 09:49 AM | $49.59 | Up $0.01 | $49.59 | $49.57 | 1,320 |
| 09:48 AM | $49.58 | Up $0.01 | $49.58 | $49.54 | 4,977 |
| 09:47 AM | $49.57 | Down $ -0.04 | $49.60 | $49.57 | 1,762 |
| 09:46 AM | $49.61 | Down $ -0.01 | $49.65 | $49.61 | 12,340 |
| 09:45 AM | $49.62 | Down $ -0.03 | $49.64 | $49.62 | 800 |
| 09:44 AM | $49.65 | Down $ -0.06 | $49.67 | $49.65 | 300 |
| 09:43 AM | $49.71 | Up $0.05 | $49.71 | $49.69 | 1,464 |
| 09:42 AM | $49.66 | Up $0.01 | $49.68 | $49.66 | 2,209 |
| 09:41 AM | $49.65 | Up $0.00 | $49.66 | $49.65 | 712 |
| 09:40 AM | $49.65 | Down $ -0.04 | $49.70 | $49.65 | 6,549 |
| 09:39 AM | $49.69 | Down $ -0.02 | $49.69 | $49.66 | 1,707 |
| 09:38 AM | $49.71 | Down $ -0.03 | $49.74 | $49.71 | 1,200 |
| 09:37 AM | $49.74 | Up $0.02 | $49.75 | $49.72 | 3,854 |
| 09:36 AM | $49.72 | Up $0.05 | $49.72 | $49.70 | 700 |
| 09:35 AM | $49.68 | Down $ -0.03 | $49.68 | $49.66 | 3,865 |
| 09:34 AM | $49.71 | Up $0.03 | $49.71 | $49.71 | 200 |
| 09:33 AM | $49.68 | Down $ -0.03 | $49.69 | $49.66 | 3,835 |
| 09:32 AM | $49.70 | Up $0.03 | $49.70 | $49.70 | 420 |
| 09:31 AM | $49.68 | Down $ -0.09 | $49.75 | $49.68 | 5,365 |
| 09:30 AM | $49.76 | Down $ -0.16 | $49.79 | $49.70 | 14,720 |
| Previous close | $49.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/04/2026 | $49.93 | $49.50 | $49.93 | $49.40 | 227,986 |
| 06/04/2026 | $49.92 | $49.85 | $49.93 | $49.64 | 304,222 |
| 02/04/2026 | $49.68 | $49.48 | $49.68 | $49.33 | 246,037 |
| 01/04/2026 | $49.57 | $49.80 | $49.85 | $49.44 | 473,435 |
| 31/03/2026 | $49.49 | $48.55 | $49.58 | $48.54 | 817,845 |
| 30/03/2026 | $47.93 | $48.39 | $48.39 | $47.72 | 708,498 |
| 27/03/2026 | $48.28 | $48.72 | $48.74 | $48.18 | 865,340 |
| 26/03/2026 | $49.19 | $49.78 | $49.79 | $49.17 | 723,308 |
| 25/03/2026 | $50.33 | $50.33 | $50.54 | $50.21 | 435,821 |
| 24/03/2026 | $50.01 | $50.15 | $50.25 | $49.90 | 386,733 |
| 23/03/2026 | $50.32 | $50.29 | $50.57 | $50.15 | 541,254 |
| 20/03/2026 | $49.74 | $50.16 | $50.23 | $49.47 | 484,410 |
| 19/03/2026 | $50.65 | $50.40 | $50.83 | $50.26 | 246,660 |
| 18/03/2026 | $50.76 | $51.19 | $51.24 | $50.75 | 493,384 |
| 17/03/2026 | $51.41 | $51.35 | $51.49 | $51.29 | 278,935 |
| 16/03/2026 | $51.18 | $51.15 | $51.37 | $51.05 | 265,265 |
| 13/03/2026 | $50.59 | $50.60 | $50.76 | $50.51 | 466,648 |
| 12/03/2026 | $50.88 | $51.07 | $51.17 | $50.85 | 443,174 |
| 11/03/2026 | $51.63 | $51.51 | $51.69 | $51.43 | 307,412 |
| 10/03/2026 | $51.59 | $51.88 | $52.00 | $51.50 | 244,238 |
| 09/03/2026 | $51.56 | $50.95 | $51.68 | $50.83 | 419,074 |
| 06/03/2026 | $50.95 | $51.31 | $51.43 | $50.85 | 462,371 |
| 05/03/2026 | $51.64 | $51.71 | $51.75 | $51.14 | 427,018 |
| 04/03/2026 | $51.77 | $51.74 | $51.91 | $51.62 | 466,393 |
| 03/03/2026 | $51.07 | $50.49 | $51.22 | $50.48 | 824,633 |
| 02/03/2026 | $51.57 | $51.37 | $51.69 | $51.25 | 330,569 |
| 27/02/2026 | $51.98 | $51.91 | $52.00 | $51.73 | 612,401 |
| 26/02/2026 | $52.06 | $51.94 | $52.12 | $51.74 | 457,158 |
| 25/02/2026 | $52.59 | $52.45 | $52.63 | $52.42 | 407,589 |
| 24/02/2026 | $51.93 | $51.87 | $52.03 | $51.85 | 360,486 |
Graphs are not available, please refer to the detailed table