Find a quote
Goldman Sachs ETF Trust Goldman Sachs S&P 500 Core Premium Income ETF
51.48 Up 1.16 (2.25 %)
Delayed : 2026/04/08 05:33:39
- Previous close $50.32
- Opening $50.24
- Today High $50.32
- Today Low $49.75
- Price Bid $51.44
- Price Ask $51.44
- 52 Weeks High $53.55
- 52 Weeks Low $40.69
- Size Bid 100
- Size Ask 1000
- Volume 1,194
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.32 | Up $0.01 | $50.32 | $50.32 | 100 |
| 03:59 PM | $50.31 | Up $0.05 | $50.31 | $50.28 | 9,491 |
| 03:58 PM | $50.27 | Down $ -0.01 | $50.28 | $50.26 | 2,492 |
| 03:57 PM | $50.27 | Down $ -0.01 | $50.27 | $50.27 | 5,607 |
| 03:56 PM | $50.28 | Up $0.01 | $50.29 | $50.27 | 2,824 |
| 03:55 PM | $50.27 | Up $0.02 | $50.28 | $50.24 | 11,423 |
| 03:54 PM | $50.25 | Up $0.02 | $50.25 | $50.22 | 3,943 |
| 03:53 PM | $50.23 | Down $ -0.01 | $50.23 | $50.23 | 750 |
| 03:52 PM | $50.24 | Up $0.01 | $50.26 | $50.24 | 1,962 |
| 03:51 PM | $50.23 | Up $0.00 | $50.24 | $50.22 | 5,798 |
| 03:50 PM | $50.23 | Up $0.04 | $50.23 | $50.20 | 3,965 |
| 03:49 PM | $50.19 | Down $ -0.03 | $50.22 | $50.18 | 4,156 |
| 03:48 PM | $50.22 | Up $0.00 | $50.23 | $50.22 | 701 |
| 03:47 PM | $50.22 | Up $0.01 | $50.22 | $50.19 | 1,000 |
| 03:46 PM | $50.21 | Up $0.00 | $50.29 | $50.20 | 4,491 |
| 03:45 PM | $50.21 | Up $0.08 | $50.21 | $50.12 | 9,831 |
| 03:44 PM | $50.14 | Up $0.02 | $50.16 | $50.11 | 1,626 |
| 03:43 PM | $50.11 | Up $0.02 | $50.11 | $50.11 | 1,807 |
| 03:42 PM | $50.10 | Down $ -0.02 | $50.11 | $50.10 | 1,298 |
| 03:41 PM | $50.11 | Up $0.00 | $50.12 | $50.11 | 425 |
| 03:40 PM | $50.11 | Up $0.02 | $50.11 | $50.09 | 775 |
| 03:39 PM | $50.09 | Down $0.00 | $50.09 | $50.09 | 100 |
| 03:38 PM | $50.10 | Down $ -0.01 | $50.10 | $50.10 | 3,100 |
| 03:37 PM | $50.11 | Up $0.00 | $50.11 | $50.09 | 700 |
| 03:36 PM | $50.11 | Up $0.01 | $50.11 | $50.10 | 1,129 |
| 03:35 PM | $50.09 | Down $ -0.03 | $50.12 | $50.09 | 1,000 |
| 03:34 PM | $50.13 | Up $0.00 | $50.13 | $50.13 | 1,285 |
| 03:33 PM | $50.13 | Down $0.00 | $50.14 | $50.13 | 2,403 |
| 03:32 PM | $50.13 | Up $0.01 | $50.14 | $50.13 | 3,905 |
| 03:31 PM | $50.12 | Down $ -0.01 | $50.13 | $50.12 | 2,000 |
| 03:30 PM | $50.13 | Down $ -0.01 | $50.13 | $50.12 | 2,000 |
| 03:29 PM | $50.13 | Up $0.01 | $50.14 | $50.12 | 1,260 |
| 03:28 PM | $50.12 | Up $0.03 | $50.12 | $50.12 | 100 |
| 03:26 PM | $50.09 | Down $ -0.02 | $50.12 | $50.09 | 854 |
| 03:26 PM | $50.09 | Up $0.00 | $50.12 | $50.09 | 0 |
| 03:25 PM | $50.11 | Up $0.00 | $50.13 | $50.11 | 307 |
| 03:24 PM | $50.11 | Down $ -0.04 | $50.11 | $50.11 | 298 |
| 03:23 PM | $50.14 | Down $ -0.01 | $50.15 | $50.13 | 1,490 |
| 03:22 PM | $50.15 | Up $0.03 | $50.16 | $50.12 | 645 |
| 03:21 PM | $50.12 | Down $ -0.09 | $50.13 | $50.11 | 2,561 |
| 03:20 PM | $50.21 | Up $0.03 | $50.21 | $50.17 | 200 |
| 03:19 PM | $50.18 | Up $0.07 | $50.18 | $50.11 | 400 |
| 03:18 PM | $50.11 | Up $0.09 | $50.11 | $50.03 | 4,378 |
| 03:17 PM | $50.02 | Up $0.01 | $50.02 | $50.02 | 100 |
| 03:16 PM | $50.02 | Up $0.02 | $50.03 | $50.00 | 5,446 |
| 03:15 PM | $50.00 | Up $0.02 | $50.00 | $49.98 | 1,521 |
| 03:14 PM | $49.99 | Up $0.01 | $49.99 | $49.98 | 1,052 |
| 03:13 PM | $49.98 | Up $0.00 | $49.98 | $49.97 | 550 |
| 03:12 PM | $49.98 | Down $0.00 | $49.98 | $49.97 | 357 |
| 03:11 PM | $49.98 | Up $0.02 | $49.98 | $49.96 | 2,314 |
| 03:10 PM | $49.96 | Up $0.02 | $49.96 | $49.94 | 7,494 |
| 03:09 PM | $49.94 | Up $0.02 | $49.94 | $49.94 | 100 |
| 03:08 PM | $49.93 | Up $0.01 | $49.98 | $49.92 | 5,050 |
| 03:07 PM | $49.92 | Down $ -0.01 | $49.92 | $49.92 | 128 |
| 03:06 PM | $49.92 | Down $ -0.02 | $49.93 | $49.92 | 540 |
| 03:05 PM | $49.94 | Down $ -0.02 | $49.94 | $49.94 | 2,168 |
| 03:04 PM | $49.96 | Up $0.00 | $49.96 | $49.95 | 430 |
| 03:02 PM | $49.96 | Up $0.02 | $49.96 | $49.93 | 1,353 |
| 03:02 PM | $49.96 | Up $0.00 | $49.96 | $49.93 | 0 |
| 03:01 PM | $49.93 | Down $ -0.02 | $49.94 | $49.93 | 1,388 |
| 02:57 PM | $49.95 | Up $0.02 | $49.95 | $49.94 | 1,500 |
| 02:57 PM | $49.95 | Up $0.00 | $49.95 | $49.94 | 0 |
| 02:57 PM | $49.95 | Up $0.00 | $49.95 | $49.94 | 0 |
| 02:57 PM | $49.95 | Up $0.00 | $49.95 | $49.94 | 0 |
| 02:56 PM | $49.93 | Up $0.01 | $49.93 | $49.93 | 120 |
| 02:55 PM | $49.92 | Down $ -0.07 | $49.96 | $49.92 | 681 |
| 02:53 PM | $49.99 | Down $ -0.02 | $50.00 | $49.99 | 828 |
| 02:53 PM | $49.99 | Up $0.00 | $50.00 | $49.99 | 0 |
| 02:52 PM | $50.01 | Down $ -0.01 | $50.02 | $50.01 | 200 |
| 02:51 PM | $50.02 | Up $0.01 | $50.02 | $50.02 | 505 |
| 02:50 PM | $50.01 | Down $ -0.01 | $50.02 | $50.01 | 790 |
| 02:48 PM | $50.02 | Down $ -0.02 | $50.03 | $50.02 | 725 |
| 02:48 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 02:47 PM | $50.04 | Down $ -0.01 | $50.04 | $50.04 | 503 |
| 02:45 PM | $50.04 | Down $0.00 | $50.06 | $50.02 | 6,780 |
| 02:45 PM | $50.04 | Up $0.00 | $50.06 | $50.02 | 0 |
| 02:44 PM | $50.04 | Up $0.01 | $50.04 | $50.04 | 1,698 |
| 02:43 PM | $50.04 | Down $ -0.01 | $50.05 | $50.04 | 761 |
| 02:42 PM | $50.04 | Down $ -0.01 | $50.05 | $50.04 | 1,297 |
| 02:41 PM | $50.05 | Down $ -0.02 | $50.06 | $50.05 | 336 |
| 02:40 PM | $50.07 | Down $ -0.02 | $50.08 | $50.07 | 1,392 |
| 02:39 PM | $50.09 | Down $ -0.01 | $50.09 | $50.08 | 1,200 |
| 02:37 PM | $50.09 | Up $0.01 | $50.09 | $50.09 | 100 |
| 02:37 PM | $50.09 | Up $0.00 | $50.09 | $50.09 | 0 |
| 02:36 PM | $50.08 | Down $ -0.03 | $50.10 | $50.08 | 884 |
| 02:35 PM | $50.11 | Up $0.01 | $50.11 | $50.11 | 513 |
| 02:34 PM | $50.11 | Up $0.01 | $50.11 | $50.10 | 3,969 |
| 02:33 PM | $50.10 | Up $0.00 | $50.10 | $50.10 | 100 |
| 02:32 PM | $50.10 | Up $0.01 | $50.10 | $50.09 | 721 |
| 02:31 PM | $50.09 | Down $0.00 | $50.09 | $50.09 | 366 |
| 02:30 PM | $50.09 | Down $ -0.01 | $50.09 | $50.09 | 585 |
| 02:29 PM | $50.11 | Down $ -0.01 | $50.11 | $50.11 | 410 |
| 02:28 PM | $50.11 | Up $0.01 | $50.11 | $50.11 | 150 |
| 02:27 PM | $50.10 | Up $0.00 | $50.11 | $50.10 | 566 |
| 02:26 PM | $50.10 | Up $0.00 | $50.10 | $50.10 | 967 |
| 02:25 PM | $50.10 | Down $ -0.02 | $50.10 | $50.10 | 800 |
| 02:24 PM | $50.12 | Down $ -0.02 | $50.13 | $50.12 | 2,225 |
| 02:20 PM | $50.13 | Down $ -0.02 | $50.14 | $50.13 | 505 |
| 02:20 PM | $50.13 | Up $0.00 | $50.14 | $50.13 | 0 |
| 02:20 PM | $50.13 | Up $0.00 | $50.14 | $50.13 | 0 |
| 02:20 PM | $50.13 | Up $0.00 | $50.14 | $50.13 | 0 |
| 02:19 PM | $50.15 | Up $0.02 | $50.15 | $50.13 | 1,895 |
| 02:18 PM | $50.13 | Up $0.01 | $50.13 | $50.12 | 699 |
| 02:15 PM | $50.12 | Up $0.01 | $50.13 | $50.12 | 2,495 |
| 02:15 PM | $50.12 | Up $0.00 | $50.13 | $50.12 | 0 |
| 02:15 PM | $50.12 | Up $0.00 | $50.13 | $50.12 | 0 |
| 02:13 PM | $50.11 | Up $0.01 | $50.11 | $50.11 | 100 |
| 02:13 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 0 |
| 02:11 PM | $50.11 | Up $0.00 | $50.11 | $50.10 | 388 |
| 02:11 PM | $50.11 | Up $0.00 | $50.11 | $50.10 | 0 |
| 02:07 PM | $50.11 | Down $ -0.01 | $50.12 | $50.11 | 484 |
| 02:07 PM | $50.11 | Up $0.00 | $50.12 | $50.11 | 0 |
| 02:07 PM | $50.11 | Up $0.00 | $50.12 | $50.11 | 0 |
| 02:07 PM | $50.11 | Up $0.00 | $50.12 | $50.11 | 0 |
| 02:06 PM | $50.12 | Down $ -0.01 | $50.12 | $50.12 | 247 |
| 02:05 PM | $50.13 | Down $ -0.01 | $50.13 | $50.13 | 997 |
| 02:04 PM | $50.13 | Down $0.00 | $50.13 | $50.13 | 232 |
| 02:02 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 118 |
| 02:02 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 02:01 PM | $50.14 | Down $ -0.02 | $50.14 | $50.14 | 287 |
| 02:00 PM | $50.16 | Up $0.02 | $50.16 | $50.16 | 360 |
| 01:59 PM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 100 |
| 01:58 PM | $50.15 | Up $0.00 | $50.15 | $50.15 | 920 |
| 01:57 PM | $50.15 | Down $0.00 | $50.15 | $50.13 | 953 |
| 01:55 PM | $50.15 | Down $ -0.01 | $50.16 | $50.15 | 992 |
| 01:55 PM | $50.15 | Up $0.00 | $50.16 | $50.15 | 0 |
| 01:54 PM | $50.16 | Down $ -0.02 | $50.16 | $50.16 | 755 |
| 01:53 PM | $50.18 | Up $0.02 | $50.18 | $50.17 | 1,141 |
| 01:51 PM | $50.16 | Down $0.00 | $50.16 | $50.15 | 5,804 |
| 01:51 PM | $50.16 | Up $0.00 | $50.16 | $50.15 | 0 |
| 01:50 PM | $50.16 | Up $0.01 | $50.16 | $50.15 | 6,482 |
| 01:49 PM | $50.15 | Up $0.02 | $50.15 | $50.15 | 324 |
| 01:48 PM | $50.13 | Down $ -0.01 | $50.13 | $50.13 | 200 |
| 01:47 PM | $50.14 | Down $ -0.01 | $50.14 | $50.13 | 2,100 |
| 01:44 PM | $50.15 | Down $0.00 | $50.15 | $50.15 | 321 |
| 01:44 PM | $50.15 | Up $0.00 | $50.15 | $50.15 | 0 |
| 01:44 PM | $50.15 | Up $0.00 | $50.15 | $50.15 | 0 |
| 01:43 PM | $50.15 | Down $ -0.01 | $50.15 | $50.15 | 100 |
| 01:40 PM | $50.16 | Down $ -0.06 | $50.19 | $50.16 | 471 |
| 01:40 PM | $50.16 | Up $0.00 | $50.19 | $50.16 | 0 |
| 01:40 PM | $50.16 | Up $0.00 | $50.19 | $50.16 | 0 |
| 01:37 PM | $50.22 | Up $0.01 | $50.23 | $50.22 | 1,700 |
| 01:37 PM | $50.22 | Up $0.00 | $50.23 | $50.22 | 0 |
| 01:37 PM | $50.22 | Up $0.00 | $50.23 | $50.22 | 0 |
| 01:36 PM | $50.21 | Up $0.02 | $50.25 | $50.18 | 5,689 |
| 01:35 PM | $50.19 | Up $0.05 | $50.20 | $50.15 | 9,906 |
| 01:34 PM | $50.14 | Up $0.04 | $50.14 | $50.13 | 793 |
| 01:33 PM | $50.11 | Down $ -0.02 | $50.11 | $50.11 | 256 |
| 01:32 PM | $50.13 | Up $0.05 | $50.13 | $50.10 | 200 |
| 01:31 PM | $50.08 | Down $ -0.01 | $50.08 | $50.08 | 807 |
| 01:30 PM | $50.09 | Up $0.02 | $50.09 | $50.08 | 902 |
| 01:29 PM | $50.07 | Up $0.01 | $50.07 | $50.06 | 504 |
| 01:28 PM | $50.07 | Up $0.00 | $50.07 | $50.07 | 350 |
| 01:25 PM | $50.07 | Down $ -0.03 | $50.08 | $50.07 | 298 |
| 01:25 PM | $50.07 | Up $0.00 | $50.08 | $50.07 | 0 |
| 01:25 PM | $50.07 | Up $0.00 | $50.08 | $50.07 | 0 |
| 01:23 PM | $50.09 | Up $0.03 | $50.09 | $50.09 | 130 |
| 01:23 PM | $50.09 | Up $0.00 | $50.09 | $50.09 | 0 |
| 01:21 PM | $50.06 | Down $ -0.01 | $50.07 | $50.06 | 1,476 |
| 01:21 PM | $50.06 | Up $0.00 | $50.07 | $50.06 | 0 |
| 01:20 PM | $50.07 | Down $ -0.03 | $50.10 | $50.07 | 870 |
| 01:19 PM | $50.10 | Up $0.01 | $50.10 | $50.09 | 500 |
| 01:18 PM | $50.09 | Up $0.00 | $50.09 | $50.09 | 2,111 |
| 01:17 PM | $50.09 | Down $0.00 | $50.10 | $50.09 | 888 |
| 01:16 PM | $50.10 | Down $ -0.01 | $50.11 | $50.10 | 1,260 |
| 01:15 PM | $50.10 | Down $ -0.01 | $50.10 | $50.09 | 2,934 |
| 01:14 PM | $50.11 | Down $ -0.01 | $50.11 | $50.11 | 394 |
| 01:13 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 5,980 |
| 01:11 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 624 |
| 01:11 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 01:09 PM | $50.12 | Down $ -0.02 | $50.12 | $50.12 | 403 |
| 01:09 PM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 01:06 PM | $50.14 | Up $0.01 | $50.14 | $50.13 | 926 |
| 01:06 PM | $50.14 | Up $0.00 | $50.14 | $50.13 | 0 |
| 01:06 PM | $50.14 | Up $0.00 | $50.14 | $50.13 | 0 |
| 01:05 PM | $50.13 | Down $ -0.01 | $50.13 | $50.13 | 140 |
| 01:04 PM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 100 |
| 01:03 PM | $50.15 | Up $0.03 | $50.15 | $50.13 | 1,440 |
| 01:02 PM | $50.12 | Up $0.02 | $50.12 | $50.12 | 498 |
| 01:01 PM | $50.10 | Down $ -0.04 | $50.10 | $50.10 | 110 |
| 01:00 PM | $50.14 | Up $0.04 | $50.14 | $50.08 | 6,371 |
| 12:59 PM | $50.10 | Down $0.00 | $50.11 | $50.10 | 800 |
| 12:58 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 100 |
| 12:57 PM | $50.11 | Up $0.00 | $50.11 | $50.11 | 2,000 |
| 12:56 PM | $50.10 | Down $ -0.02 | $50.10 | $50.10 | 120 |
| 12:55 PM | $50.12 | Down $ -0.02 | $50.12 | $50.11 | 780 |
| 12:54 PM | $50.13 | Down $0.00 | $50.15 | $50.13 | 935 |
| 12:51 PM | $50.14 | Up $0.01 | $50.14 | $50.14 | 219 |
| 12:51 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 12:51 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 12:50 PM | $50.13 | Down $ -0.01 | $50.13 | $50.12 | 4,180 |
| 12:49 PM | $50.14 | Down $ -0.01 | $50.14 | $50.11 | 606,610 |
| 12:48 PM | $50.14 | Up $0.02 | $50.14 | $50.14 | 1,520 |
| 12:47 PM | $50.13 | Down $ -0.02 | $50.13 | $50.13 | 1,462 |
| 12:46 PM | $50.14 | Up $0.02 | $50.14 | $50.12 | 2,316 |
| 12:45 PM | $50.12 | Up $0.03 | $50.12 | $50.11 | 2,195 |
| 12:44 PM | $50.09 | Up $0.02 | $50.09 | $50.08 | 557 |
| 12:43 PM | $50.07 | Down $ -0.02 | $50.08 | $50.07 | 530 |
| 12:42 PM | $50.09 | Up $0.01 | $50.09 | $50.09 | 3,161 |
| 12:41 PM | $50.08 | Up $0.02 | $50.09 | $50.08 | 997 |
| 12:39 PM | $50.06 | Down $ -0.03 | $50.06 | $50.06 | 300 |
| 12:39 PM | $50.06 | Up $0.00 | $50.06 | $50.06 | 0 |
| 12:37 PM | $50.09 | Up $0.01 | $50.09 | $50.07 | 1,029 |
| 12:37 PM | $50.09 | Up $0.00 | $50.09 | $50.07 | 0 |
| 12:36 PM | $50.08 | Down $ -0.02 | $50.09 | $50.08 | 620 |
| 12:35 PM | $50.10 | Up $0.01 | $50.10 | $50.10 | 100 |
| 12:34 PM | $50.09 | Down $0.00 | $50.09 | $50.09 | 331 |
| 12:33 PM | $50.10 | Up $0.02 | $50.10 | $50.10 | 100 |
| 12:32 PM | $50.08 | Up $0.02 | $50.09 | $50.08 | 250 |
| 12:31 PM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 200 |
| 12:29 PM | $50.08 | Down $ -0.02 | $50.08 | $50.08 | 360 |
| 12:29 PM | $50.08 | Up $0.00 | $50.08 | $50.08 | 0 |
| 12:28 PM | $50.10 | Up $0.04 | $50.11 | $50.10 | 540 |
| 12:26 PM | $50.07 | Down $ -0.01 | $50.07 | $50.06 | 640 |
| 12:26 PM | $50.07 | Up $0.00 | $50.07 | $50.06 | 0 |
| 12:25 PM | $50.07 | Up $0.01 | $50.07 | $50.06 | 700 |
| 12:23 PM | $50.06 | Up $0.03 | $50.12 | $50.05 | 6,058 |
| 12:23 PM | $50.06 | Up $0.00 | $50.12 | $50.05 | 0 |
| 12:22 PM | $50.04 | Up $0.01 | $50.05 | $50.04 | 3,852 |
| 12:21 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 500 |
| 12:20 PM | $50.02 | Down $ -0.01 | $50.02 | $50.01 | 622 |
| 12:18 PM | $50.04 | Down $ -0.01 | $50.04 | $50.03 | 640 |
| 12:18 PM | $50.04 | Up $0.00 | $50.04 | $50.03 | 0 |
| 12:17 PM | $50.04 | Up $0.02 | $50.04 | $50.04 | 300 |
| 12:15 PM | $50.03 | Down $ -0.01 | $50.03 | $50.02 | 2,341 |
| 12:15 PM | $50.03 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:14 PM | $50.04 | Up $0.01 | $50.04 | $50.04 | 277 |
| 12:13 PM | $50.03 | Up $0.00 | $50.03 | $50.03 | 160 |
| 12:12 PM | $50.03 | Up $0.02 | $50.03 | $50.03 | 100 |
| 12:11 PM | $50.01 | Up $0.01 | $50.01 | $50.01 | 125 |
| 12:10 PM | $50.00 | Down $ -0.01 | $50.00 | $50.00 | 120 |
| 12:09 PM | $50.01 | Down $ -0.01 | $50.01 | $50.01 | 223 |
| 12:08 PM | $50.02 | Down $ -0.02 | $50.02 | $50.00 | 575 |
| 12:07 PM | $50.04 | Up $0.00 | $50.05 | $50.04 | 806 |
| 12:06 PM | $50.03 | Up $0.01 | $50.04 | $50.03 | 350 |
| 12:05 PM | $50.03 | Down $ -0.03 | $50.04 | $50.03 | 1,311 |
| 12:04 PM | $50.06 | Down $ -0.08 | $50.08 | $50.05 | 2,150 |
| 12:03 PM | $50.13 | Up $0.07 | $50.13 | $50.10 | 410 |
| 12:02 PM | $50.06 | Up $0.11 | $50.06 | $49.97 | 300 |
| 12:01 PM | $49.95 | Up $0.00 | $49.95 | $49.95 | 100 |
| 12:00 PM | $49.95 | Up $0.02 | $49.95 | $49.95 | 1,000 |
| 11:59 AM | $49.94 | Up $0.03 | $49.94 | $49.94 | 2,978 |
| 11:58 AM | $49.91 | Up $0.00 | $49.91 | $49.90 | 200 |
| 11:57 AM | $49.91 | Up $0.01 | $49.92 | $49.90 | 740 |
| 11:56 AM | $49.90 | Down $ -0.07 | $49.91 | $49.90 | 489 |
| 11:55 AM | $49.97 | Up $0.09 | $49.97 | $49.94 | 1,520 |
| 11:53 AM | $49.88 | Up $0.01 | $49.88 | $49.88 | 2,040 |
| 11:53 AM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 11:52 AM | $49.87 | Down $ -0.01 | $49.87 | $49.86 | 370 |
| 11:51 AM | $49.87 | Up $0.00 | $49.88 | $49.87 | 475 |
| 11:50 AM | $49.87 | Down $0.00 | $49.89 | $49.87 | 220 |
| 11:49 AM | $49.88 | Up $0.02 | $49.88 | $49.87 | 1,878 |
| 11:48 AM | $49.86 | Down $ -0.03 | $49.86 | $49.86 | 500 |
| 11:47 AM | $49.88 | Down $0.00 | $49.88 | $49.88 | 140 |
| 11:46 AM | $49.88 | Up $0.01 | $49.89 | $49.88 | 500 |
| 11:44 AM | $49.87 | Up $0.00 | $49.88 | $49.87 | 280 |
| 11:44 AM | $49.87 | Up $0.00 | $49.88 | $49.87 | 0 |
| 11:42 AM | $49.87 | Up $0.01 | $49.87 | $49.87 | 400 |
| 11:42 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:41 AM | $49.86 | Down $ -0.02 | $49.88 | $49.86 | 700 |
| 11:39 AM | $49.88 | Down $ -0.03 | $49.90 | $49.87 | 1,011 |
| 11:39 AM | $49.88 | Up $0.00 | $49.90 | $49.87 | 0 |
| 11:38 AM | $49.91 | Down $0.00 | $49.92 | $49.91 | 1,504 |
| 11:37 AM | $49.91 | Down $ -0.01 | $49.92 | $49.90 | 3,900 |
| 11:35 AM | $49.92 | Up $0.01 | $49.92 | $49.91 | 400 |
| 11:35 AM | $49.92 | Up $0.00 | $49.92 | $49.91 | 0 |
| 11:34 AM | $49.91 | Up $0.02 | $49.91 | $49.91 | 200 |
| 11:33 AM | $49.89 | Down $ -0.01 | $49.91 | $49.89 | 300 |
| 11:32 AM | $49.91 | Up $0.04 | $49.91 | $49.90 | 2,390 |
| 11:31 AM | $49.87 | Down $ -0.02 | $49.88 | $49.87 | 1,316 |
| 11:30 AM | $49.89 | Up $0.02 | $49.90 | $49.89 | 3,068 |
| 11:28 AM | $49.87 | Up $0.00 | $49.88 | $49.87 | 3,200 |
| 11:28 AM | $49.87 | Up $0.00 | $49.88 | $49.87 | 0 |
| 11:27 AM | $49.87 | Down $0.00 | $49.88 | $49.87 | 400 |
| 11:26 AM | $49.87 | Up $0.02 | $49.87 | $49.87 | 350 |
| 11:24 AM | $49.85 | Up $0.01 | $49.85 | $49.85 | 260 |
| 11:24 AM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 11:23 AM | $49.85 | Down $ -0.01 | $49.86 | $49.85 | 6,165 |
| 11:22 AM | $49.86 | Down $ -0.01 | $49.86 | $49.85 | 721 |
| 11:21 AM | $49.86 | Down $0.00 | $49.86 | $49.85 | 560 |
| 11:20 AM | $49.87 | Up $0.02 | $49.87 | $49.87 | 200 |
| 11:19 AM | $49.85 | Down $ -0.02 | $49.85 | $49.85 | 350 |
| 11:18 AM | $49.87 | Up $0.01 | $49.87 | $49.87 | 140 |
| 11:17 AM | $49.86 | Down $ -0.01 | $49.87 | $49.86 | 497 |
| 11:16 AM | $49.87 | Down $ -0.02 | $49.91 | $49.87 | 4,490 |
| 11:15 AM | $49.89 | Up $0.09 | $49.89 | $49.81 | 5,561 |
| 11:13 AM | $49.81 | Down $ -0.03 | $49.81 | $49.80 | 350 |
| 11:13 AM | $49.81 | Up $0.00 | $49.81 | $49.80 | 0 |
| 11:12 AM | $49.84 | Up $0.01 | $49.84 | $49.83 | 418 |
| 11:11 AM | $49.83 | Up $0.01 | $49.83 | $49.83 | 320 |
| 11:10 AM | $49.82 | Up $0.06 | $49.82 | $49.82 | 200 |
| 11:09 AM | $49.76 | Down $0.00 | $49.76 | $49.75 | 1,968 |
| 11:08 AM | $49.76 | Up $0.01 | $49.76 | $49.76 | 160 |
| 11:06 AM | $49.75 | Down $0.00 | $49.76 | $49.75 | 1,125 |
| 11:06 AM | $49.75 | Up $0.00 | $49.76 | $49.75 | 0 |
| 11:05 AM | $49.75 | Down $ -0.05 | $49.78 | $49.75 | 2,056 |
| 11:04 AM | $49.81 | Down $0.00 | $49.81 | $49.81 | 130 |
| 11:03 AM | $49.81 | Up $0.01 | $49.81 | $49.80 | 500 |
| 11:02 AM | $49.80 | Down $ -0.02 | $49.82 | $49.79 | 2,959 |
| 11:01 AM | $49.82 | Up $0.00 | $49.82 | $49.82 | 460 |
| 11:00 AM | $49.82 | Down $ -0.03 | $49.84 | $49.82 | 300 |
| 10:59 AM | $49.85 | Down $ -0.02 | $49.86 | $49.85 | 400 |
| 10:58 AM | $49.87 | Down $ -0.01 | $49.88 | $49.87 | 1,240 |
| 10:57 AM | $49.88 | Down $ -0.02 | $49.91 | $49.88 | 3,937 |
| 10:56 AM | $49.90 | Up $0.00 | $49.91 | $49.90 | 461 |
| 10:55 AM | $49.90 | Down $ -0.03 | $49.91 | $49.90 | 2,409 |
| 10:54 AM | $49.93 | Up $0.01 | $49.93 | $49.92 | 1,894 |
| 10:53 AM | $49.92 | Up $0.02 | $49.92 | $49.92 | 100 |
| 10:52 AM | $49.90 | Down $ -0.01 | $49.90 | $49.90 | 100 |
| 10:51 AM | $49.91 | Down $ -0.02 | $49.93 | $49.91 | 1,880 |
| 10:50 AM | $49.93 | Down $ -0.02 | $49.93 | $49.93 | 400 |
| 10:49 AM | $49.95 | Down $0.00 | $49.96 | $49.95 | 240 |
| 10:48 AM | $49.96 | Down $0.00 | $49.96 | $49.95 | 440 |
| 10:47 AM | $49.96 | Down $ -0.05 | $49.96 | $49.95 | 444 |
| 10:46 AM | $50.01 | Up $0.05 | $50.02 | $49.96 | 15,926 |
| 10:44 AM | $49.96 | Up $0.02 | $49.96 | $49.96 | 201 |
| 10:44 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:43 AM | $49.94 | Down $ -0.02 | $49.95 | $49.94 | 1,200 |
| 10:42 AM | $49.96 | Down $ -0.01 | $49.97 | $49.95 | 900 |
| 10:41 AM | $49.97 | Down $ -0.01 | $49.97 | $49.96 | 400 |
| 10:40 AM | $49.98 | Up $0.01 | $49.98 | $49.98 | 300 |
| 10:39 AM | $49.97 | Down $ -0.02 | $49.99 | $49.96 | 2,740 |
| 10:38 AM | $49.99 | Down $ -0.02 | $49.99 | $49.99 | 101 |
| 10:37 AM | $50.00 | Up $0.01 | $50.00 | $50.00 | 300 |
| 10:36 AM | $49.99 | Up $0.01 | $49.99 | $49.99 | 444 |
| 10:35 AM | $49.98 | Down $ -0.03 | $50.00 | $49.96 | 1,140 |
| 10:34 AM | $50.01 | Down $ -0.03 | $50.03 | $50.01 | 1,687 |
| 10:33 AM | $50.04 | Up $0.08 | $50.04 | $49.97 | 2,931 |
| 10:32 AM | $49.96 | Up $0.00 | $49.98 | $49.96 | 8,980 |
| 10:31 AM | $49.96 | Down $ -0.02 | $49.97 | $49.96 | 1,529 |
| 10:30 AM | $49.98 | Up $0.00 | $49.99 | $49.98 | 2,216 |
| 10:29 AM | $49.98 | Up $0.03 | $49.98 | $49.97 | 707 |
| 10:27 AM | $49.95 | Down $ -0.04 | $49.96 | $49.95 | 950 |
| 10:27 AM | $49.95 | Up $0.00 | $49.96 | $49.95 | 0 |
| 10:26 AM | $49.99 | Up $0.00 | $49.99 | $49.99 | 300 |
| 10:25 AM | $49.99 | Down $ -0.02 | $50.00 | $49.99 | 719 |
| 10:24 AM | $50.01 | Up $0.02 | $50.01 | $50.01 | 468 |
| 10:23 AM | $49.99 | Up $0.00 | $50.01 | $49.97 | 9,795 |
| 10:22 AM | $49.99 | Up $0.01 | $49.99 | $49.98 | 10,795 |
| 10:21 AM | $49.99 | Up $0.05 | $49.99 | $49.99 | 1,923 |
| 10:20 AM | $49.93 | Up $0.02 | $49.95 | $49.93 | 368 |
| 10:19 AM | $49.91 | Up $0.01 | $49.91 | $49.91 | 300 |
| 10:18 AM | $49.90 | Up $0.01 | $49.90 | $49.90 | 135 |
| 10:17 AM | $49.89 | Down $ -0.01 | $49.89 | $49.89 | 1,000 |
| 10:16 AM | $49.90 | Up $0.03 | $49.91 | $49.89 | 8,334 |
| 10:15 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 123 |
| 10:14 AM | $49.86 | Up $0.02 | $49.87 | $49.86 | 555 |
| 10:13 AM | $49.85 | Up $0.00 | $49.85 | $49.84 | 800 |
| 10:11 AM | $49.84 | Up $0.00 | $49.86 | $49.84 | 611 |
| 10:11 AM | $49.84 | Up $0.00 | $49.86 | $49.84 | 0 |
| 10:10 AM | $49.84 | Up $0.04 | $49.85 | $49.84 | 5,207 |
| 10:09 AM | $49.81 | Down $ -0.01 | $49.81 | $49.81 | 2,316 |
| 10:08 AM | $49.81 | Down $ -0.03 | $49.82 | $49.81 | 600 |
| 10:07 AM | $49.84 | Up $0.02 | $49.86 | $49.84 | 7,032 |
| 10:06 AM | $49.82 | Down $ -0.07 | $49.88 | $49.82 | 766 |
| 10:05 AM | $49.90 | Down $ -0.01 | $49.92 | $49.90 | 3,242 |
| 10:04 AM | $49.91 | Down $ -0.01 | $49.91 | $49.91 | 660 |
| 10:02 AM | $49.92 | Up $0.00 | $49.92 | $49.91 | 700 |
| 10:02 AM | $49.92 | Up $0.00 | $49.92 | $49.91 | 0 |
| 10:01 AM | $49.92 | Down $ -0.03 | $49.94 | $49.91 | 1,848 |
| 10:00 AM | $49.95 | Down $ -0.03 | $49.95 | $49.94 | 387 |
| 09:59 AM | $49.98 | Down $ -0.01 | $49.99 | $49.98 | 700 |
| 09:58 AM | $49.99 | Down $0.00 | $50.00 | $49.99 | 380 |
| 09:57 AM | $49.99 | Down $ -0.01 | $50.00 | $49.99 | 2,149 |
| 09:56 AM | $50.00 | Down $ -0.06 | $50.00 | $50.00 | 100 |
| 09:55 AM | $50.06 | Up $0.01 | $50.07 | $50.06 | 834 |
| 09:54 AM | $50.06 | Up $0.05 | $50.06 | $50.05 | 456 |
| 09:53 AM | $50.01 | Down $ -0.01 | $50.01 | $50.01 | 251 |
| 09:52 AM | $50.02 | Up $0.03 | $50.02 | $49.99 | 1,781 |
| 09:51 AM | $49.99 | Up $0.01 | $50.00 | $49.99 | 2,570 |
| 09:50 AM | $49.98 | Down $ -0.01 | $49.98 | $49.98 | 1,603 |
| 09:49 AM | $49.99 | Up $0.02 | $49.99 | $49.98 | 2,420 |
| 09:48 AM | $49.97 | Down $ -0.01 | $49.99 | $49.97 | 1,360 |
| 09:47 AM | $49.98 | Down $ -0.02 | $50.00 | $49.98 | 1,823 |
| 09:46 AM | $50.00 | Up $0.00 | $50.00 | $50.00 | 200 |
| 09:45 AM | $50.00 | Down $ -0.02 | $50.02 | $49.99 | 4,319 |
| 09:44 AM | $50.02 | Down $ -0.01 | $50.03 | $50.02 | 595 |
| 09:43 AM | $50.03 | Up $0.01 | $50.04 | $50.03 | 2,014 |
| 09:42 AM | $50.02 | Up $0.00 | $50.03 | $50.02 | 800 |
| 09:41 AM | $50.02 | Up $0.00 | $50.02 | $50.01 | 300 |
| 09:40 AM | $50.02 | Down $ -0.01 | $50.05 | $50.02 | 960 |
| 09:39 AM | $50.03 | Down $ -0.03 | $50.05 | $50.03 | 949 |
| 09:38 AM | $50.06 | Down $ -0.01 | $50.08 | $50.06 | 690 |
| 09:37 AM | $50.07 | Up $0.01 | $50.07 | $50.07 | 1,683 |
| 09:36 AM | $50.06 | Up $0.03 | $50.07 | $50.05 | 440 |
| 09:35 AM | $50.03 | Down $ -0.07 | $50.06 | $50.03 | 2,438 |
| 09:34 AM | $50.10 | Down $ -0.02 | $50.10 | $50.10 | 1,501 |
| 09:31 AM | $50.13 | Down $ -0.06 | $50.15 | $50.13 | 550 |
| 09:31 AM | $50.13 | Up $0.00 | $50.15 | $50.13 | 0 |
| 09:31 AM | $50.13 | Up $0.00 | $50.15 | $50.13 | 0 |
| 09:30 AM | $50.19 | Down $ -0.10 | $50.24 | $50.18 | 14,427 |
| Previous close | $50.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/04/2026 | $50.32 | $49.95 | $50.32 | $49.92 | 900,245 |
| 06/04/2026 | $50.29 | $50.22 | $50.29 | $50.08 | 423,920 |
| 02/04/2026 | $50.12 | $49.95 | $50.12 | $49.83 | 363,628 |
| 01/04/2026 | $50.00 | $50.22 | $50.27 | $49.92 | 531,799 |
| 31/03/2026 | $50.03 | $49.26 | $50.10 | $49.26 | 559,037 |
| 30/03/2026 | $48.67 | $49.04 | $49.05 | $48.46 | 424,713 |
| 27/03/2026 | $48.84 | $49.28 | $49.29 | $48.74 | 460,407 |
| 26/03/2026 | $49.61 | $50.10 | $50.11 | $49.61 | 447,883 |
| 25/03/2026 | $50.49 | $50.47 | $50.65 | $50.40 | 325,213 |
| 24/03/2026 | $50.20 | $50.35 | $50.44 | $50.15 | 283,881 |
| 23/03/2026 | $50.37 | $50.40 | $50.66 | $50.26 | 551,352 |
| 20/03/2026 | $49.84 | $50.19 | $50.25 | $49.56 | 403,590 |
| 19/03/2026 | $50.57 | $50.39 | $50.77 | $50.25 | 424,729 |
| 18/03/2026 | $50.67 | $51.09 | $51.12 | $50.67 | 376,885 |
| 17/03/2026 | $51.35 | $51.35 | $51.45 | $51.31 | 272,186 |
| 16/03/2026 | $51.18 | $51.14 | $51.39 | $51.05 | 550,391 |
| 13/03/2026 | $50.65 | $50.78 | $50.90 | $50.60 | 809,013 |
| 12/03/2026 | $50.99 | $51.21 | $51.34 | $50.97 | 311,925 |
| 11/03/2026 | $51.70 | $51.52 | $51.72 | $51.49 | 276,676 |
| 10/03/2026 | $51.74 | $52.01 | $52.14 | $51.69 | 211,023 |
| 09/03/2026 | $51.81 | $51.18 | $51.89 | $51.09 | 599,725 |
| 06/03/2026 | $51.36 | $51.56 | $51.62 | $51.28 | 387,850 |
| 05/03/2026 | $52.03 | $52.07 | $52.09 | $51.61 | 525,866 |
| 04/03/2026 | $52.28 | $52.33 | $52.41 | $52.19 | 649,704 |
| 03/03/2026 | $51.92 | $51.32 | $52.08 | $51.32 | 506,134 |
| 02/03/2026 | $52.36 | $52.17 | $52.49 | $52.11 | 273,541 |
| 27/02/2026 | $52.71 | $52.63 | $52.72 | $52.47 | 700,134 |
| 26/02/2026 | $52.90 | $52.78 | $52.93 | $52.60 | 407,911 |
| 25/02/2026 | $53.11 | $52.97 | $53.15 | $52.95 | 316,003 |
| 24/02/2026 | $52.76 | $52.59 | $52.80 | $52.59 | 487,978 |
Graphs are not available, please refer to the detailed table