Find a quote
Vanguard Long-Term Bond ETF
68.26 Up 0.00 (0.00 %)
Delayed : 2025/05/02 20:00:00
- Previous close $68.26
- Opening $68.20
- Today High $68.44
- Today Low $68.13
- Price Bid $67.00
- Price Ask $67.00
- 52 Weeks High $76.87
- 52 Weeks Low $65.86
- Size Bid 2
- Size Ask 5
- Volume 430,612
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.26
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/05/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.26 | Down $ -0.02 | $68.29 | $68.24 | 1,841 |
| 03:59 PM | $68.28 | Up $0.00 | $68.28 | $68.26 | 413 |
| 03:58 PM | $68.28 | Up $0.02 | $68.28 | $68.28 | 100 |
| 03:57 PM | $68.26 | Down $ -0.02 | $68.26 | $68.26 | 100 |
| 03:55 PM | $68.28 | Down $ -0.01 | $68.29 | $68.28 | 988 |
| 03:55 PM | $68.28 | Up $0.00 | $68.29 | $68.28 | 0 |
| 03:54 PM | $68.29 | Down $0.00 | $68.29 | $68.29 | 100 |
| 03:52 PM | $68.30 | Down $ -0.02 | $68.30 | $68.30 | 1,153 |
| 03:52 PM | $68.30 | Up $0.00 | $68.30 | $68.30 | 0 |
| 03:51 PM | $68.31 | Up $0.01 | $68.31 | $68.30 | 921 |
| 03:50 PM | $68.30 | Up $0.01 | $68.30 | $68.30 | 200 |
| 03:47 PM | $68.29 | Up $0.00 | $68.29 | $68.29 | 100 |
| 03:47 PM | $68.29 | Up $0.00 | $68.29 | $68.29 | 0 |
| 03:47 PM | $68.29 | Up $0.00 | $68.29 | $68.29 | 0 |
| 03:46 PM | $68.29 | Down $ -0.01 | $68.30 | $68.29 | 1,624 |
| 03:45 PM | $68.30 | Down $0.00 | $68.31 | $68.30 | 1,117 |
| 03:44 PM | $68.31 | Up $0.01 | $68.31 | $68.31 | 479 |
| 03:43 PM | $68.30 | Up $0.01 | $68.30 | $68.30 | 410 |
| 03:42 PM | $68.29 | Up $0.01 | $68.29 | $68.29 | 2,601 |
| 03:41 PM | $68.28 | Down $ -0.01 | $68.28 | $68.28 | 2,420 |
| 03:40 PM | $68.29 | Up $0.00 | $68.29 | $68.28 | 4,060 |
| 03:39 PM | $68.29 | Up $0.00 | $68.29 | $68.29 | 315 |
| 03:38 PM | $68.29 | Up $0.01 | $68.29 | $68.29 | 2,828 |
| 03:37 PM | $68.28 | Down $ -0.01 | $68.28 | $68.28 | 114 |
| 03:36 PM | $68.29 | Down $ -0.01 | $68.29 | $68.29 | 100 |
| 03:35 PM | $68.30 | Down $ -0.01 | $68.30 | $68.29 | 336 |
| 03:34 PM | $68.31 | Down $0.00 | $68.31 | $68.29 | 5,098 |
| 03:32 PM | $68.32 | Up $0.02 | $68.32 | $68.31 | 403 |
| 03:32 PM | $68.32 | Up $0.00 | $68.32 | $68.31 | 0 |
| 03:31 PM | $68.30 | Down $ -0.01 | $68.31 | $68.30 | 600 |
| 03:30 PM | $68.31 | Up $0.04 | $68.32 | $68.28 | 884 |
| 03:29 PM | $68.27 | Up $0.00 | $68.27 | $68.27 | 316 |
| 03:28 PM | $68.27 | Up $0.00 | $68.27 | $68.27 | 100 |
| 03:27 PM | $68.27 | Up $0.01 | $68.28 | $68.27 | 752 |
| 03:26 PM | $68.26 | Down $ -0.01 | $68.27 | $68.26 | 1,200 |
| 03:25 PM | $68.27 | Up $0.01 | $68.27 | $68.27 | 405 |
| 03:24 PM | $68.26 | Down $ -0.02 | $68.27 | $68.26 | 752 |
| 03:23 PM | $68.28 | Up $0.01 | $68.28 | $68.28 | 320 |
| 03:22 PM | $68.27 | Down $0.00 | $68.27 | $68.27 | 775 |
| 03:21 PM | $68.27 | Down $ -0.01 | $68.28 | $68.27 | 692 |
| 03:20 PM | $68.28 | Up $0.00 | $68.28 | $68.28 | 110 |
| 03:19 PM | $68.28 | Down $ -0.03 | $68.30 | $68.28 | 783 |
| 03:18 PM | $68.31 | Down $0.00 | $68.31 | $68.31 | 100 |
| 03:17 PM | $68.32 | Up $0.00 | $68.32 | $68.32 | 100 |
| 03:16 PM | $68.32 | Down $0.00 | $68.32 | $68.32 | 200 |
| 03:15 PM | $68.32 | Down $ -0.01 | $68.32 | $68.32 | 100 |
| 03:14 PM | $68.33 | Down $ -0.01 | $68.34 | $68.33 | 750 |
| 03:13 PM | $68.34 | Down $ -0.01 | $68.34 | $68.34 | 114 |
| 03:12 PM | $68.35 | Up $0.01 | $68.35 | $68.34 | 1,246 |
| 03:11 PM | $68.34 | Up $0.01 | $68.35 | $68.34 | 500 |
| 03:10 PM | $68.33 | Up $0.00 | $68.33 | $68.31 | 2,123 |
| 03:09 PM | $68.33 | Up $0.02 | $68.33 | $68.33 | 201 |
| 03:06 PM | $68.31 | Up $0.04 | $68.31 | $68.31 | 300 |
| 03:06 PM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 03:06 PM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 03:04 PM | $68.27 | Down $ -0.03 | $68.30 | $68.27 | 1,045 |
| 03:04 PM | $68.27 | Up $0.00 | $68.30 | $68.27 | 0 |
| 03:03 PM | $68.30 | Down $ -0.03 | $68.30 | $68.30 | 910 |
| 03:02 PM | $68.33 | Up $0.01 | $68.35 | $68.33 | 622 |
| 03:01 PM | $68.32 | Up $0.03 | $68.32 | $68.29 | 1,947 |
| 03:00 PM | $68.29 | Up $0.04 | $68.29 | $68.24 | 5,302 |
| 02:59 PM | $68.25 | Up $0.05 | $68.25 | $68.21 | 1,400 |
| 02:58 PM | $68.20 | Down $0.00 | $68.20 | $68.20 | 1,000 |
| 02:57 PM | $68.21 | Down $ -0.03 | $68.22 | $68.21 | 1,692 |
| 02:56 PM | $68.23 | Up $0.03 | $68.23 | $68.20 | 3,114 |
| 02:55 PM | $68.20 | Down $ -0.01 | $68.21 | $68.20 | 833 |
| 02:54 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 652 |
| 02:53 PM | $68.21 | Up $0.05 | $68.22 | $68.17 | 1,609 |
| 02:52 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 100 |
| 02:51 PM | $68.16 | Down $ -0.01 | $68.17 | $68.16 | 394 |
| 02:50 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 700 |
| 02:49 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 500 |
| 02:48 PM | $68.17 | Down $ -0.01 | $68.17 | $68.17 | 800 |
| 02:47 PM | $68.18 | Up $0.01 | $68.19 | $68.17 | 1,314 |
| 02:46 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 100 |
| 02:45 PM | $68.17 | Up $0.01 | $68.17 | $68.16 | 779 |
| 02:44 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 110 |
| 02:43 PM | $68.16 | Up $0.00 | $68.17 | $68.16 | 650 |
| 02:41 PM | $68.16 | Down $ -0.01 | $68.17 | $68.16 | 400 |
| 02:41 PM | $68.16 | Up $0.00 | $68.17 | $68.16 | 0 |
| 02:40 PM | $68.17 | Down $ -0.01 | $68.17 | $68.17 | 100 |
| 02:39 PM | $68.18 | Up $0.01 | $68.19 | $68.18 | 5,292 |
| 02:38 PM | $68.17 | Up $0.01 | $68.17 | $68.16 | 1,000 |
| 02:37 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 185 |
| 02:36 PM | $68.16 | Down $ -0.01 | $68.18 | $68.16 | 525 |
| 02:34 PM | $68.17 | Down $ -0.02 | $68.18 | $68.17 | 419 |
| 02:34 PM | $68.17 | Up $0.00 | $68.18 | $68.17 | 0 |
| 02:33 PM | $68.19 | Up $0.00 | $68.19 | $68.18 | 437 |
| 02:31 PM | $68.18 | Down $0.00 | $68.18 | $68.18 | 100 |
| 02:31 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 02:30 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 300 |
| 02:29 PM | $68.18 | Down $ -0.02 | $68.18 | $68.18 | 100 |
| 02:28 PM | $68.20 | Up $0.01 | $68.20 | $68.19 | 275 |
| 02:27 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 100 |
| 02:26 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 200 |
| 02:25 PM | $68.19 | Down $0.00 | $68.19 | $68.19 | 100 |
| 02:24 PM | $68.19 | Up $0.00 | $68.20 | $68.19 | 368 |
| 02:23 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 400 |
| 02:22 PM | $68.19 | Up $0.00 | $68.19 | $68.18 | 400 |
| 02:21 PM | $68.19 | Down $ -0.01 | $68.19 | $68.19 | 300 |
| 02:20 PM | $68.20 | Up $0.00 | $68.21 | $68.20 | 2,284 |
| 02:19 PM | $68.20 | Down $ -0.01 | $68.21 | $68.20 | 200 |
| 02:18 PM | $68.21 | Up $0.00 | $68.21 | $68.20 | 1,492 |
| 02:17 PM | $68.21 | Up $0.01 | $68.21 | $68.20 | 200 |
| 02:16 PM | $68.20 | Down $ -0.01 | $68.21 | $68.20 | 200 |
| 02:15 PM | $68.21 | Down $ -0.01 | $68.21 | $68.21 | 500 |
| 02:14 PM | $68.22 | Up $0.00 | $68.22 | $68.21 | 1,787 |
| 02:13 PM | $68.22 | Up $0.01 | $68.22 | $68.21 | 1,227 |
| 02:12 PM | $68.21 | Down $ -0.02 | $68.24 | $68.21 | 6,810 |
| 02:11 PM | $68.23 | Down $ -0.02 | $68.23 | $68.23 | 400 |
| 02:10 PM | $68.25 | Up $0.01 | $68.25 | $68.24 | 740 |
| 02:09 PM | $68.24 | Up $0.00 | $68.24 | $68.24 | 200 |
| 02:08 PM | $68.24 | Down $ -0.01 | $68.24 | $68.23 | 1,579 |
| 02:07 PM | $68.25 | Up $0.01 | $68.25 | $68.25 | 200 |
| 02:05 PM | $68.24 | Down $0.00 | $68.24 | $68.24 | 108 |
| 02:05 PM | $68.24 | Up $0.00 | $68.24 | $68.24 | 0 |
| 02:03 PM | $68.24 | Up $0.00 | $68.24 | $68.24 | 173 |
| 02:03 PM | $68.24 | Up $0.00 | $68.24 | $68.24 | 0 |
| 02:02 PM | $68.24 | Up $0.01 | $68.24 | $68.24 | 300 |
| 02:01 PM | $68.23 | Up $0.00 | $68.23 | $68.23 | 464 |
| 02:00 PM | $68.23 | Up $0.01 | $68.23 | $68.23 | 1,116 |
| 01:59 PM | $68.22 | Up $0.02 | $68.22 | $68.22 | 600 |
| 01:58 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 330 |
| 01:57 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 200 |
| 01:56 PM | $68.21 | Up $0.01 | $68.21 | $68.21 | 1,452 |
| 01:55 PM | $68.20 | Down $ -0.02 | $68.21 | $68.20 | 3,197 |
| 01:53 PM | $68.22 | Up $0.02 | $68.22 | $68.22 | 100 |
| 01:53 PM | $68.22 | Up $0.00 | $68.22 | $68.22 | 0 |
| 01:52 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 207 |
| 01:51 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 300 |
| 01:50 PM | $68.21 | Down $0.00 | $68.21 | $68.21 | 100 |
| 01:49 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 506 |
| 01:47 PM | $68.21 | Up $0.03 | $68.21 | $68.20 | 912 |
| 01:47 PM | $68.21 | Up $0.00 | $68.21 | $68.20 | 0 |
| 01:46 PM | $68.18 | Down $ -0.02 | $68.20 | $68.18 | 2,044 |
| 01:45 PM | $68.20 | Down $0.00 | $68.20 | $68.20 | 101 |
| 01:44 PM | $68.21 | Up $0.02 | $68.21 | $68.20 | 570 |
| 01:42 PM | $68.18 | Up $0.01 | $68.18 | $68.18 | 140 |
| 01:42 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 01:41 PM | $68.17 | Up $0.00 | $68.20 | $68.17 | 1,391 |
| 01:40 PM | $68.17 | Down $ -0.01 | $68.19 | $68.17 | 452 |
| 01:36 PM | $68.18 | Down $0.00 | $68.18 | $68.18 | 1,052 |
| 01:36 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 01:36 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 01:36 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 01:35 PM | $68.19 | Down $ -0.02 | $68.22 | $68.19 | 1,156 |
| 01:34 PM | $68.21 | Up $0.02 | $68.21 | $68.19 | 1,186 |
| 01:33 PM | $68.19 | Down $ -0.02 | $68.21 | $68.19 | 7,117 |
| 01:32 PM | $68.21 | Down $ -0.02 | $68.22 | $68.20 | 800 |
| 01:31 PM | $68.23 | Up $0.01 | $68.24 | $68.22 | 10,391 |
| 01:30 PM | $68.23 | Up $0.01 | $68.23 | $68.22 | 3,178 |
| 01:29 PM | $68.22 | Down $0.00 | $68.22 | $68.22 | 203 |
| 01:28 PM | $68.22 | Down $ -0.01 | $68.23 | $68.22 | 550 |
| 01:27 PM | $68.23 | Up $0.01 | $68.23 | $68.21 | 500 |
| 01:26 PM | $68.22 | Down $ -0.02 | $68.22 | $68.21 | 800 |
| 01:23 PM | $68.24 | Up $0.03 | $68.24 | $68.20 | 2,622 |
| 01:23 PM | $68.24 | Up $0.00 | $68.24 | $68.20 | 0 |
| 01:23 PM | $68.24 | Up $0.00 | $68.24 | $68.20 | 0 |
| 01:22 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 1,801 |
| 01:21 PM | $68.21 | Up $0.02 | $68.21 | $68.20 | 1,868 |
| 01:20 PM | $68.19 | Up $0.01 | $68.19 | $68.19 | 100 |
| 01:18 PM | $68.18 | Up $0.01 | $68.18 | $68.17 | 736 |
| 01:18 PM | $68.18 | Up $0.00 | $68.18 | $68.17 | 0 |
| 01:17 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 2,067 |
| 01:16 PM | $68.17 | Down $0.00 | $68.17 | $68.16 | 5,139 |
| 01:15 PM | $68.18 | Down $ -0.02 | $68.20 | $68.18 | 1,977 |
| 01:14 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 237 |
| 01:13 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 284 |
| 01:11 PM | $68.19 | Down $ -0.01 | $68.20 | $68.19 | 1,232 |
| 01:11 PM | $68.19 | Up $0.00 | $68.20 | $68.19 | 0 |
| 01:08 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 511 |
| 01:08 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 01:08 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 01:07 PM | $68.21 | Up $0.02 | $68.21 | $68.19 | 1,125 |
| 01:06 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 100 |
| 01:05 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 206 |
| 01:02 PM | $68.18 | Up $0.01 | $68.18 | $68.18 | 900 |
| 01:02 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 01:02 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 01:01 PM | $68.18 | Up $0.00 | $68.18 | $68.17 | 300 |
| 01:00 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 828 |
| 12:59 PM | $68.17 | Down $ -0.01 | $68.18 | $68.17 | 200 |
| 12:58 PM | $68.18 | Up $0.02 | $68.18 | $68.16 | 900 |
| 12:57 PM | $68.16 | Down $ -0.01 | $68.16 | $68.16 | 200 |
| 12:55 PM | $68.17 | Down $ -0.02 | $68.19 | $68.17 | 822 |
| 12:55 PM | $68.17 | Up $0.00 | $68.19 | $68.17 | 0 |
| 12:53 PM | $68.19 | Up $0.02 | $68.19 | $68.19 | 100 |
| 12:53 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 0 |
| 12:52 PM | $68.17 | Down $ -0.02 | $68.17 | $68.17 | 500 |
| 12:51 PM | $68.19 | Up $0.01 | $68.19 | $68.17 | 720 |
| 12:49 PM | $68.17 | Up $0.00 | $68.19 | $68.17 | 251 |
| 12:49 PM | $68.17 | Up $0.00 | $68.19 | $68.17 | 0 |
| 12:48 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 100 |
| 12:47 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 100 |
| 12:46 PM | $68.17 | Down $ -0.03 | $68.19 | $68.17 | 700 |
| 12:45 PM | $68.20 | Up $0.00 | $68.22 | $68.20 | 617 |
| 12:42 PM | $68.20 | Down $ -0.01 | $68.21 | $68.20 | 375 |
| 12:42 PM | $68.20 | Up $0.00 | $68.21 | $68.20 | 0 |
| 12:42 PM | $68.20 | Up $0.00 | $68.21 | $68.20 | 0 |
| 12:41 PM | $68.21 | Down $ -0.01 | $68.22 | $68.21 | 1,527 |
| 12:40 PM | $68.22 | Up $0.02 | $68.23 | $68.20 | 1,977 |
| 12:37 PM | $68.20 | Up $0.01 | $68.20 | $68.18 | 733 |
| 12:37 PM | $68.20 | Up $0.00 | $68.20 | $68.18 | 0 |
| 12:37 PM | $68.20 | Up $0.00 | $68.20 | $68.18 | 0 |
| 12:36 PM | $68.19 | Down $ -0.02 | $68.21 | $68.19 | 1,546 |
| 12:35 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 525 |
| 12:34 PM | $68.21 | Up $0.01 | $68.21 | $68.21 | 200 |
| 12:32 PM | $68.20 | Up $0.01 | $68.20 | $68.19 | 3,700 |
| 12:32 PM | $68.20 | Up $0.00 | $68.20 | $68.19 | 0 |
| 12:31 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 1,073 |
| 12:30 PM | $68.20 | Up $0.00 | $68.21 | $68.20 | 1,404 |
| 12:29 PM | $68.20 | Down $ -0.02 | $68.20 | $68.20 | 1,436 |
| 12:27 PM | $68.22 | Up $0.01 | $68.22 | $68.20 | 492 |
| 12:27 PM | $68.22 | Up $0.00 | $68.22 | $68.20 | 0 |
| 12:24 PM | $68.21 | Up $0.01 | $68.21 | $68.20 | 300 |
| 12:24 PM | $68.21 | Up $0.00 | $68.21 | $68.20 | 0 |
| 12:24 PM | $68.21 | Up $0.00 | $68.21 | $68.20 | 0 |
| 12:23 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 955 |
| 12:20 PM | $68.21 | Down $0.00 | $68.21 | $68.21 | 1,532 |
| 12:20 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 0 |
| 12:20 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 0 |
| 12:19 PM | $68.21 | Up $0.01 | $68.22 | $68.18 | 1,770 |
| 12:18 PM | $68.20 | Up $0.01 | $68.20 | $68.18 | 1,200 |
| 12:14 PM | $68.19 | Down $ -0.02 | $68.19 | $68.19 | 100 |
| 12:14 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 0 |
| 12:14 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 0 |
| 12:14 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 0 |
| 12:13 PM | $68.21 | Up $0.04 | $68.21 | $68.18 | 500 |
| 12:12 PM | $68.17 | Up $0.02 | $68.17 | $68.17 | 200 |
| 12:11 PM | $68.15 | Down $ -0.01 | $68.15 | $68.13 | 369 |
| 12:08 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 500 |
| 12:08 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 0 |
| 12:08 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 0 |
| 12:07 PM | $68.16 | Up $0.01 | $68.16 | $68.16 | 300 |
| 12:06 PM | $68.15 | Up $0.02 | $68.15 | $68.13 | 2,402 |
| 12:05 PM | $68.14 | Down $0.00 | $68.14 | $68.14 | 550 |
| 12:03 PM | $68.14 | Down $ -0.05 | $68.14 | $68.14 | 450 |
| 12:03 PM | $68.14 | Up $0.00 | $68.14 | $68.14 | 0 |
| 12:01 PM | $68.19 | Up $0.02 | $68.21 | $68.15 | 4,868 |
| 12:01 PM | $68.19 | Up $0.00 | $68.21 | $68.15 | 0 |
| 12:00 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 300 |
| 11:59 AM | $68.17 | Down $0.00 | $68.17 | $68.17 | 320 |
| 11:58 AM | $68.17 | Down $ -0.01 | $68.18 | $68.17 | 370 |
| 11:57 AM | $68.18 | Up $0.00 | $68.18 | $68.18 | 2,031 |
| 11:56 AM | $68.18 | Down $ -0.01 | $68.18 | $68.18 | 200 |
| 11:55 AM | $68.19 | Down $ -0.03 | $68.19 | $68.19 | 144 |
| 11:53 AM | $68.22 | Up $0.01 | $68.22 | $68.20 | 1,027 |
| 11:53 AM | $68.22 | Up $0.00 | $68.22 | $68.20 | 0 |
| 11:52 AM | $68.22 | Down $ -0.02 | $68.24 | $68.22 | 410 |
| 11:50 AM | $68.24 | Down $ -0.01 | $68.24 | $68.24 | 100 |
| 11:50 AM | $68.24 | Up $0.00 | $68.24 | $68.24 | 0 |
| 11:48 AM | $68.25 | Down $ -0.01 | $68.25 | $68.25 | 200 |
| 11:48 AM | $68.25 | Up $0.00 | $68.25 | $68.25 | 0 |
| 11:47 AM | $68.26 | Up $0.00 | $68.26 | $68.26 | 440 |
| 11:45 AM | $68.26 | Down $ -0.04 | $68.30 | $68.26 | 1,139 |
| 11:45 AM | $68.26 | Up $0.00 | $68.30 | $68.26 | 0 |
| 11:44 AM | $68.30 | Down $ -0.01 | $68.31 | $68.30 | 1,836 |
| 11:42 AM | $68.31 | Down $0.00 | $68.31 | $68.31 | 405 |
| 11:42 AM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 11:40 AM | $68.31 | Up $0.02 | $68.31 | $68.31 | 100 |
| 11:40 AM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 11:38 AM | $68.29 | Up $0.00 | $68.29 | $68.29 | 100 |
| 11:38 AM | $68.29 | Up $0.00 | $68.29 | $68.29 | 0 |
| 11:37 AM | $68.29 | Up $0.01 | $68.29 | $68.25 | 2,152 |
| 11:34 AM | $68.28 | Up $0.02 | $68.28 | $68.28 | 120 |
| 11:34 AM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 11:34 AM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 11:33 AM | $68.26 | Up $0.01 | $68.28 | $68.26 | 3,754 |
| 11:32 AM | $68.25 | Up $0.00 | $68.25 | $68.25 | 100 |
| 11:29 AM | $68.25 | Up $0.01 | $68.25 | $68.25 | 1,697 |
| 11:29 AM | $68.25 | Up $0.00 | $68.25 | $68.25 | 0 |
| 11:29 AM | $68.25 | Up $0.00 | $68.25 | $68.25 | 0 |
| 11:28 AM | $68.23 | Down $ -0.01 | $68.24 | $68.23 | 590 |
| 11:27 AM | $68.25 | Down $ -0.02 | $68.25 | $68.25 | 310 |
| 11:26 AM | $68.26 | Up $0.05 | $68.26 | $68.24 | 1,507 |
| 11:24 AM | $68.21 | Up $0.01 | $68.21 | $68.21 | 100 |
| 11:24 AM | $68.21 | Up $0.00 | $68.21 | $68.21 | 0 |
| 11:22 AM | $68.20 | Up $0.00 | $68.20 | $68.20 | 100 |
| 11:22 AM | $68.20 | Up $0.00 | $68.20 | $68.20 | 0 |
| 11:21 AM | $68.20 | Up $0.01 | $68.20 | $68.20 | 550 |
| 11:20 AM | $68.19 | Down $ -0.02 | $68.21 | $68.19 | 4,691 |
| 11:19 AM | $68.22 | Up $0.02 | $68.22 | $68.22 | 300 |
| 11:18 AM | $68.20 | Up $0.00 | $68.20 | $68.20 | 100 |
| 11:17 AM | $68.20 | Down $ -0.01 | $68.21 | $68.20 | 200 |
| 11:16 AM | $68.21 | Down $ -0.02 | $68.22 | $68.21 | 1,461 |
| 11:15 AM | $68.23 | Down $ -0.04 | $68.24 | $68.23 | 1,878 |
| 11:14 AM | $68.27 | Up $0.02 | $68.27 | $68.26 | 500 |
| 11:12 AM | $68.25 | Down $ -0.01 | $68.25 | $68.25 | 270 |
| 11:12 AM | $68.25 | Up $0.00 | $68.25 | $68.25 | 0 |
| 11:11 AM | $68.26 | Up $0.03 | $68.26 | $68.25 | 3,877 |
| 11:09 AM | $68.23 | Down $ -0.01 | $68.24 | $68.23 | 433 |
| 11:09 AM | $68.23 | Up $0.00 | $68.24 | $68.23 | 0 |
| 11:08 AM | $68.24 | Down $ -0.01 | $68.24 | $68.24 | 100 |
| 11:07 AM | $68.25 | Down $ -0.01 | $68.25 | $68.25 | 100 |
| 11:05 AM | $68.26 | Down $ -0.02 | $68.26 | $68.26 | 100 |
| 11:05 AM | $68.26 | Up $0.00 | $68.26 | $68.26 | 0 |
| 11:03 AM | $68.28 | Down $ -0.03 | $68.28 | $68.28 | 300 |
| 11:03 AM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 10:59 AM | $68.31 | Up $0.00 | $68.31 | $68.31 | 100 |
| 10:59 AM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 10:59 AM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 10:59 AM | $68.31 | Up $0.00 | $68.31 | $68.31 | 0 |
| 10:58 AM | $68.31 | Up $0.10 | $68.31 | $68.26 | 470 |
| 10:54 AM | $68.21 | Down $ -0.04 | $68.25 | $68.21 | 620 |
| 10:54 AM | $68.21 | Up $0.00 | $68.25 | $68.21 | 0 |
| 10:54 AM | $68.21 | Up $0.00 | $68.25 | $68.21 | 0 |
| 10:54 AM | $68.21 | Up $0.00 | $68.25 | $68.21 | 0 |
| 10:53 AM | $68.25 | Down $ -0.01 | $68.26 | $68.25 | 400 |
| 10:52 AM | $68.26 | Down $ -0.02 | $68.28 | $68.26 | 751 |
| 10:51 AM | $68.28 | Up $0.01 | $68.28 | $68.28 | 502 |
| 10:50 AM | $68.27 | Down $ -0.01 | $68.27 | $68.27 | 100 |
| 10:49 AM | $68.28 | Up $0.01 | $68.28 | $68.28 | 200 |
| 10:48 AM | $68.27 | Up $0.01 | $68.27 | $68.27 | 200 |
| 10:47 AM | $68.26 | Down $ -0.01 | $68.26 | $68.26 | 200 |
| 10:45 AM | $68.27 | Down $ -0.02 | $68.27 | $68.27 | 439 |
| 10:45 AM | $68.27 | Up $0.00 | $68.27 | $68.27 | 0 |
| 10:44 AM | $68.29 | Down $ -0.02 | $68.30 | $68.29 | 700 |
| 10:43 AM | $68.31 | Up $0.00 | $68.31 | $68.28 | 858 |
| 10:42 AM | $68.31 | Down $ -0.01 | $68.32 | $68.31 | 211 |
| 10:41 AM | $68.32 | Down $ -0.02 | $68.33 | $68.31 | 2,400 |
| 10:40 AM | $68.34 | Up $0.00 | $68.34 | $68.33 | 2,383 |
| 10:39 AM | $68.34 | Down $ -0.01 | $68.36 | $68.34 | 2,725 |
| 10:38 AM | $68.35 | Up $0.01 | $68.35 | $68.34 | 2,050 |
| 10:36 AM | $68.34 | Up $0.02 | $68.34 | $68.34 | 200 |
| 10:36 AM | $68.34 | Up $0.00 | $68.34 | $68.34 | 0 |
| 10:35 AM | $68.32 | Down $ -0.01 | $68.32 | $68.32 | 100 |
| 10:34 AM | $68.33 | Up $0.00 | $68.34 | $68.32 | 2,810 |
| 10:33 AM | $68.33 | Up $0.00 | $68.33 | $68.33 | 100 |
| 10:32 AM | $68.33 | Down $ -0.02 | $68.33 | $68.32 | 616 |
| 10:31 AM | $68.34 | Up $0.01 | $68.35 | $68.34 | 500 |
| 10:30 AM | $68.33 | Up $0.04 | $68.33 | $68.33 | 800 |
| 10:28 AM | $68.29 | Down $ -0.01 | $68.30 | $68.29 | 400 |
| 10:28 AM | $68.29 | Up $0.00 | $68.30 | $68.29 | 0 |
| 10:27 AM | $68.30 | Down $ -0.02 | $68.30 | $68.30 | 300 |
| 10:26 AM | $68.32 | Up $0.03 | $68.32 | $68.31 | 404 |
| 10:25 AM | $68.28 | Down $ -0.02 | $68.32 | $68.28 | 485 |
| 10:24 AM | $68.30 | Up $0.01 | $68.32 | $68.28 | 3,864 |
| 10:22 AM | $68.29 | Down $ -0.01 | $68.29 | $68.28 | 1,206 |
| 10:22 AM | $68.29 | Up $0.00 | $68.29 | $68.28 | 0 |
| 10:21 AM | $68.30 | Down $ -0.01 | $68.32 | $68.29 | 1,516 |
| 10:20 AM | $68.31 | Down $ -0.01 | $68.31 | $68.29 | 9,879 |
| 10:19 AM | $68.32 | Up $0.03 | $68.32 | $68.29 | 2,917 |
| 10:18 AM | $68.29 | Down $ -0.02 | $68.30 | $68.29 | 948 |
| 10:17 AM | $68.31 | Down $ -0.02 | $68.32 | $68.31 | 450 |
| 10:16 AM | $68.33 | Up $0.00 | $68.34 | $68.33 | 300 |
| 10:15 AM | $68.33 | Down $ -0.02 | $68.33 | $68.33 | 400 |
| 10:14 AM | $68.35 | Down $ -0.02 | $68.37 | $68.35 | 621 |
| 10:12 AM | $68.37 | Up $0.01 | $68.37 | $68.37 | 100 |
| 10:12 AM | $68.37 | Up $0.00 | $68.37 | $68.37 | 0 |
| 10:11 AM | $68.36 | Down $0.00 | $68.36 | $68.36 | 300 |
| 10:09 AM | $68.36 | Up $0.01 | $68.39 | $68.36 | 400 |
| 10:09 AM | $68.36 | Up $0.00 | $68.39 | $68.36 | 0 |
| 10:08 AM | $68.35 | Down $ -0.01 | $68.35 | $68.35 | 492 |
| 10:07 AM | $68.36 | Down $0.00 | $68.36 | $68.34 | 5,470 |
| 10:05 AM | $68.36 | Up $0.02 | $68.36 | $68.36 | 203 |
| 10:05 AM | $68.36 | Up $0.00 | $68.36 | $68.36 | 0 |
| 10:04 AM | $68.34 | Up $0.00 | $68.34 | $68.34 | 500 |
| 10:02 AM | $68.34 | Down $ -0.04 | $68.36 | $68.34 | 721 |
| 10:02 AM | $68.34 | Up $0.00 | $68.36 | $68.34 | 0 |
| 10:01 AM | $68.38 | Up $0.02 | $68.38 | $68.38 | 300 |
| 10:00 AM | $68.36 | Down $ -0.02 | $68.39 | $68.36 | 468 |
| 09:59 AM | $68.38 | Down $ -0.05 | $68.40 | $68.38 | 300 |
| 09:58 AM | $68.43 | Up $0.01 | $68.43 | $68.43 | 1,965 |
| 09:56 AM | $68.43 | Up $0.03 | $68.43 | $68.43 | 271 |
| 09:56 AM | $68.43 | Up $0.00 | $68.43 | $68.43 | 0 |
| 09:54 AM | $68.39 | Down $ -0.05 | $68.42 | $68.39 | 800 |
| 09:54 AM | $68.39 | Up $0.00 | $68.42 | $68.39 | 0 |
| 09:52 AM | $68.44 | Up $0.11 | $68.44 | $68.44 | 100 |
| 09:52 AM | $68.44 | Up $0.00 | $68.44 | $68.44 | 0 |
| 09:48 AM | $68.33 | Down $ -0.04 | $68.37 | $68.33 | 947 |
| 09:48 AM | $68.33 | Up $0.00 | $68.37 | $68.33 | 0 |
| 09:48 AM | $68.33 | Up $0.00 | $68.37 | $68.33 | 0 |
| 09:48 AM | $68.33 | Up $0.00 | $68.37 | $68.33 | 0 |
| 09:47 AM | $68.37 | Down $ -0.02 | $68.37 | $68.37 | 538 |
| 09:46 AM | $68.39 | Down $ -0.03 | $68.40 | $68.39 | 700 |
| 09:45 AM | $68.42 | Up $0.05 | $68.42 | $68.35 | 939 |
| 09:44 AM | $68.37 | Down $ -0.02 | $68.37 | $68.37 | 200 |
| 09:43 AM | $68.39 | Up $0.00 | $68.41 | $68.39 | 2,237 |
| 09:42 AM | $68.39 | Down $ -0.01 | $68.39 | $68.39 | 700 |
| 09:41 AM | $68.40 | Down $ -0.01 | $68.40 | $68.40 | 100 |
| 09:40 AM | $68.41 | Up $0.01 | $68.41 | $68.39 | 2,403 |
| 09:39 AM | $68.40 | Up $0.06 | $68.40 | $68.36 | 947 |
| 09:37 AM | $68.34 | Down $ -0.04 | $68.38 | $68.34 | 2,160 |
| 09:37 AM | $68.34 | Up $0.00 | $68.38 | $68.34 | 0 |
| 09:36 AM | $68.38 | Up $0.00 | $68.38 | $68.36 | 666 |
| 09:35 AM | $68.38 | Up $0.08 | $68.38 | $68.31 | 15,028 |
| 09:34 AM | $68.30 | Up $0.05 | $68.31 | $68.26 | 2,700 |
| 09:33 AM | $68.25 | Up $0.05 | $68.25 | $68.22 | 1,318 |
| 09:32 AM | $68.20 | Up $0.02 | $68.22 | $68.20 | 1,400 |
| 09:31 AM | $68.18 | Down $ -0.02 | $68.21 | $68.16 | 5,393 |
| 09:30 AM | $68.20 | Down $ -0.48 | $68.22 | $68.19 | 2,139 |
| Previous close | $68.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $68.26 | $68.17 | $68.35 | $68.13 | 195,860 |
| 01/05/2025 | $68.68 | $68.67 | $68.85 | $68.54 | 209,252 |
| 30/04/2025 | $69.29 | $69.47 | $69.65 | $69.23 | 401,278 |
| 29/04/2025 | $69.84 | $69.64 | $69.89 | $69.63 | 131,269 |
| 28/04/2025 | $69.49 | $69.26 | $69.51 | $69.15 | 182,853 |
| 25/04/2025 | $69.20 | $69.19 | $69.32 | $69.04 | 149,658 |
| 24/04/2025 | $68.67 | $68.47 | $68.76 | $68.42 | 165,656 |
| 23/04/2025 | $67.92 | $68.28 | $68.28 | $67.78 | 231,430 |
| 22/04/2025 | $67.33 | $67.47 | $67.68 | $67.33 | 168,753 |
| 21/04/2025 | $67.00 | $67.32 | $67.40 | $66.93 | 316,296 |
| 17/04/2025 | $68.12 | $68.11 | $68.40 | $67.94 | 270,288 |
| 16/04/2025 | $68.53 | $68.34 | $68.58 | $68.15 | 301,688 |
| 15/04/2025 | $68.20 | $68.17 | $68.36 | $68.06 | 182,689 |
| 14/04/2025 | $67.75 | $67.57 | $67.98 | $67.40 | 234,084 |
| 11/04/2025 | $67.35 | $66.61 | $67.57 | $66.52 | 521,771 |
| 10/04/2025 | $67.14 | $67.37 | $67.99 | $67.01 | 602,113 |
| 09/04/2025 | $68.82 | $66.44 | $68.83 | $66.40 | 894,298 |
| 08/04/2025 | $67.89 | $69.06 | $69.22 | $67.73 | 6,139,415 |
| 07/04/2025 | $69.45 | $69.82 | $69.92 | $69.09 | 2,368,825 |
| 04/04/2025 | $71.22 | $71.65 | $71.80 | $71.15 | 1,516,309 |
| 03/04/2025 | $70.87 | $70.97 | $71.15 | $70.81 | 497,854 |
| 02/04/2025 | $70.66 | $70.50 | $70.71 | $70.19 | 311,866 |
| 01/04/2025 | $70.59 | $70.73 | $70.75 | $70.57 | 541,745 |
| 31/03/2025 | $70.45 | $70.29 | $70.47 | $70.03 | 277,423 |
| 28/03/2025 | $69.99 | $69.90 | $70.07 | $69.84 | 245,729 |
| 27/03/2025 | $69.29 | $69.15 | $69.29 | $69.11 | 299,379 |
| 26/03/2025 | $69.47 | $69.53 | $69.67 | $69.41 | 616,132 |
| 25/03/2025 | $69.90 | $70.04 | $70.09 | $69.88 | 191,370 |
| 24/03/2025 | $69.85 | $69.98 | $70.09 | $69.80 | 116,817 |
| 21/03/2025 | $70.43 | $70.56 | $70.60 | $70.39 | 197,832 |
Graphs are not available, please refer to the detailed table