Find a quote
VANGUARD GROWTH ETF PORTFOLIO
43.22 Up 0.11 (0.25 %)
Delayed : 2026/04/01 17:00:00
- Previous close $43.11
- Opening $43.27
- Today High $43.40
- Today Low $43.13
- Price Bid $43.17
- Price Ask $43.17
- 52 Weeks High $45.13
- 52 Weeks Low $33.23
- Size Bid 1
- Size Ask 1
- Volume 253,666
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 200 |
| 03:57 PM | $43.22 | Down $0.00 | $43.22 | $43.22 | 100 |
| 03:57 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 03:56 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 1,200 |
| 03:55 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 2,400 |
| 03:54 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 200 |
| 03:53 PM | $43.21 | Down $ -0.01 | $43.22 | $43.21 | 12,100 |
| 03:52 PM | $43.22 | Up $0.01 | $43.22 | $43.22 | 100 |
| 03:51 PM | $43.21 | Down $ -0.01 | $43.21 | $43.21 | 200 |
| 03:50 PM | $43.22 | Down $ -0.03 | $43.25 | $43.22 | 13,600 |
| 03:49 PM | $43.25 | Up $0.01 | $43.25 | $43.25 | 4,100 |
| 03:46 PM | $43.24 | Down $ -0.01 | $43.24 | $43.24 | 600 |
| 03:46 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 03:46 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 03:45 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 1,900 |
| 03:43 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 5,000 |
| 03:43 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 03:42 PM | $43.25 | Down $ -0.01 | $43.25 | $43.25 | 12,000 |
| 03:41 PM | $43.26 | Up $0.02 | $43.26 | $43.26 | 400 |
| 03:36 PM | $43.24 | Up $0.01 | $43.24 | $43.23 | 1,000 |
| 03:36 PM | $43.24 | Up $0.00 | $43.24 | $43.23 | 0 |
| 03:36 PM | $43.24 | Up $0.00 | $43.24 | $43.23 | 0 |
| 03:36 PM | $43.24 | Up $0.00 | $43.24 | $43.23 | 0 |
| 03:36 PM | $43.24 | Up $0.00 | $43.24 | $43.23 | 0 |
| 03:34 PM | $43.23 | Up $0.01 | $43.23 | $43.23 | 500 |
| 03:34 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 03:32 PM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
| 03:32 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 03:31 PM | $43.23 | Up $0.00 | $43.23 | $43.23 | 200 |
| 03:30 PM | $43.23 | Up $0.03 | $43.23 | $43.23 | 200 |
| 03:21 PM | $43.20 | Down $ -0.02 | $43.21 | $43.20 | 500 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:21 PM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 03:20 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 200 |
| 03:19 PM | $43.22 | Up $0.05 | $43.22 | $43.22 | 200 |
| 03:12 PM | $43.17 | Down $ -0.03 | $43.17 | $43.17 | 100 |
| 03:12 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 03:12 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 03:12 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 03:12 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 03:12 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 03:12 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 03:08 PM | $43.20 | Up $0.00 | $43.20 | $43.19 | 900 |
| 03:08 PM | $43.20 | Up $0.00 | $43.20 | $43.19 | 0 |
| 03:08 PM | $43.20 | Up $0.00 | $43.20 | $43.19 | 0 |
| 03:08 PM | $43.20 | Up $0.00 | $43.20 | $43.19 | 0 |
| 03:06 PM | $43.20 | Up $0.02 | $43.20 | $43.20 | 100 |
| 03:06 PM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 03:02 PM | $43.19 | Up $0.02 | $43.19 | $43.19 | 200 |
| 03:02 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:02 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:02 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:52 PM | $43.17 | Down $ -0.01 | $43.17 | $43.17 | 500 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:52 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:51 PM | $43.18 | Down $ -0.01 | $43.18 | $43.18 | 100 |
| 02:45 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 1,000 |
| 02:45 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:45 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:45 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:45 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:45 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:43 PM | $43.19 | Down $ -0.03 | $43.20 | $43.19 | 2,500 |
| 02:43 PM | $43.19 | Up $0.00 | $43.20 | $43.19 | 0 |
| 02:41 PM | $43.22 | Up $0.04 | $43.22 | $43.22 | 100 |
| 02:41 PM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 02:40 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 1,200 |
| 02:39 PM | $43.18 | Up $0.03 | $43.18 | $43.18 | 700 |
| 02:38 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 1,100 |
| 02:37 PM | $43.15 | Up $0.01 | $43.15 | $43.15 | 200 |
| 02:36 PM | $43.14 | Down $ -0.01 | $43.14 | $43.13 | 1,900 |
| 02:35 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 100 |
| 02:34 PM | $43.15 | Down $ -0.04 | $43.15 | $43.15 | 100 |
| 02:31 PM | $43.19 | Up $0.02 | $43.19 | $43.19 | 600 |
| 02:31 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:31 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 02:29 PM | $43.17 | Down $ -0.01 | $43.17 | $43.17 | 200 |
| 02:29 PM | $43.17 | Up $0.00 | $43.17 | $43.17 | 0 |
| 02:28 PM | $43.18 | Up $0.00 | $43.19 | $43.18 | 600 |
| 02:26 PM | $43.18 | Down $ -0.03 | $43.18 | $43.18 | 700 |
| 02:26 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 02:20 PM | $43.21 | Up $0.02 | $43.21 | $43.21 | 700 |
| 02:20 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:20 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:20 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:20 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:20 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:19 PM | $43.19 | Down $ -0.05 | $43.19 | $43.19 | 800 |
| 02:17 PM | $43.24 | Down $ -0.01 | $43.24 | $43.24 | 100 |
| 02:17 PM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 02:16 PM | $43.25 | Down $ -0.01 | $43.25 | $43.25 | 900 |
| 02:15 PM | $43.26 | Down $ -0.01 | $43.26 | $43.26 | 300 |
| 02:13 PM | $43.27 | Down $ -0.02 | $43.27 | $43.27 | 400 |
| 02:13 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 02:11 PM | $43.29 | Up $0.01 | $43.29 | $43.29 | 900 |
| 02:11 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 02:10 PM | $43.28 | Up $0.02 | $43.28 | $43.28 | 100 |
| 02:08 PM | $43.26 | Down $ -0.02 | $43.26 | $43.26 | 100 |
| 02:08 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 02:05 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 800 |
| 02:05 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 02:05 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 02:04 PM | $43.28 | Down $ -0.02 | $43.28 | $43.27 | 400 |
| 02:02 PM | $43.30 | Down $ -0.04 | $43.30 | $43.30 | 500 |
| 02:02 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 01:57 PM | $43.34 | Down $ -0.02 | $43.34 | $43.34 | 100 |
| 01:57 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 01:57 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 01:57 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 01:57 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 01:54 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 100 |
| 01:54 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:54 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:50 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 1,000 |
| 01:50 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 01:50 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 01:50 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 01:49 PM | $43.35 | Down $ -0.03 | $43.35 | $43.35 | 700 |
| 01:42 PM | $43.38 | Up $0.02 | $43.38 | $43.38 | 500 |
| 01:42 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:42 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:42 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:42 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:42 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:42 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:40 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
| 01:40 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:36 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 400 |
| 01:36 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:36 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:36 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:34 PM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 200 |
| 01:34 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 01:30 PM | $43.37 | Up $0.01 | $43.37 | $43.37 | 100 |
| 01:30 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 01:30 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 01:30 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 01:28 PM | $43.36 | Down $ -0.02 | $43.38 | $43.36 | 500 |
| 01:28 PM | $43.36 | Up $0.00 | $43.38 | $43.36 | 0 |
| 01:25 PM | $43.38 | Up $0.00 | $43.38 | $43.36 | 4,700 |
| 01:25 PM | $43.38 | Up $0.00 | $43.38 | $43.36 | 0 |
| 01:25 PM | $43.38 | Up $0.00 | $43.38 | $43.36 | 0 |
| 01:22 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 200 |
| 01:22 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:22 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:21 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 700 |
| 01:19 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 200 |
| 01:19 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:16 PM | $43.38 | Down $ -0.02 | $43.38 | $43.38 | 600 |
| 01:16 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:16 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 01:14 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 200 |
| 01:14 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 01:13 PM | $43.40 | Up $0.01 | $43.40 | $43.39 | 400 |
| 01:11 PM | $43.39 | Down $ -0.01 | $43.39 | $43.39 | 300 |
| 01:11 PM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 01:06 PM | $43.40 | Up $0.02 | $43.40 | $43.39 | 2,000 |
| 01:06 PM | $43.40 | Up $0.00 | $43.40 | $43.39 | 0 |
| 01:06 PM | $43.40 | Up $0.00 | $43.40 | $43.39 | 0 |
| 01:06 PM | $43.40 | Up $0.00 | $43.40 | $43.39 | 0 |
| 01:06 PM | $43.40 | Up $0.00 | $43.40 | $43.39 | 0 |
| 01:05 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 900 |
| 01:03 PM | $43.38 | Up $0.02 | $43.38 | $43.38 | 1,400 |
| 01:03 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 12:55 PM | $43.36 | Up $0.01 | $43.36 | $43.35 | 1,900 |
| 12:55 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 12:55 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 12:55 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 12:55 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 12:55 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 12:55 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 12:55 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 0 |
| 12:54 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 300 |
| 12:51 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 100 |
| 12:51 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 12:51 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 12:49 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 800 |
| 12:49 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:48 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 3,400 |
| 12:47 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 600 |
| 12:46 PM | $43.35 | Down $ -0.02 | $43.36 | $43.35 | 1,000 |
| 12:45 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 2,500 |
| 12:44 PM | $43.37 | Up $0.02 | $43.37 | $43.36 | 1,700 |
| 12:43 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 200 |
| 12:39 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 500 |
| 12:39 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:39 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:39 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:38 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 1,000 |
| 12:37 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 200 |
| 12:36 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 200 |
| 12:35 PM | $43.36 | Up $0.03 | $43.36 | $43.35 | 2,800 |
| 12:29 PM | $43.33 | Down $ -0.01 | $43.33 | $43.33 | 100 |
| 12:29 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:29 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:29 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:29 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:29 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:25 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 200 |
| 12:25 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 12:25 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 12:25 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 12:24 PM | $43.34 | Down $ -0.02 | $43.34 | $43.34 | 1,500 |
| 12:23 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 100 |
| 12:22 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 1,300 |
| 12:18 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 100 |
| 12:18 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 12:18 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 12:18 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 12:16 PM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 100 |
| 12:16 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 12:13 PM | $43.37 | Down $ -0.01 | $43.37 | $43.37 | 1,000 |
| 12:13 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:13 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 12:11 PM | $43.38 | Down $ -0.01 | $43.38 | $43.38 | 500 |
| 12:11 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 200 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:59 AM | $43.39 | Up $0.00 | $43.39 | $43.39 | 0 |
| 11:58 AM | $43.39 | Down $ -0.01 | $43.39 | $43.39 | 600 |
| 11:56 AM | $43.40 | Up $0.03 | $43.40 | $43.40 | 100 |
| 11:56 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 11:54 AM | $43.37 | Up $0.00 | $43.37 | $43.36 | 3,100 |
| 11:54 AM | $43.37 | Up $0.00 | $43.37 | $43.36 | 0 |
| 11:51 AM | $43.37 | Down $ -0.01 | $43.37 | $43.37 | 100 |
| 11:51 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:51 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:48 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 300 |
| 11:48 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 11:48 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 0 |
| 11:47 AM | $43.38 | Up $0.00 | $43.38 | $43.38 | 100 |
| 11:46 AM | $43.38 | Up $0.01 | $43.38 | $43.38 | 100 |
| 11:43 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 200 |
| 11:43 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:43 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:42 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 200 |
| 11:40 AM | $43.37 | Up $0.01 | $43.37 | $43.37 | 400 |
| 11:40 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:39 AM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 600 |
| 11:37 AM | $43.37 | Up $0.02 | $43.37 | $43.37 | 1,200 |
| 11:37 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 11:35 AM | $43.35 | Up $0.02 | $43.35 | $43.35 | 100 |
| 11:35 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 11:34 AM | $43.33 | Up $0.01 | $43.33 | $43.33 | 2,100 |
| 11:31 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 100 |
| 11:31 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 11:31 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 11:28 AM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 1,300 |
| 11:28 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 11:28 AM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 11:27 AM | $43.33 | Down $ -0.01 | $43.33 | $43.33 | 200 |
| 11:26 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 1,400 |
| 11:24 AM | $43.34 | Down $ -0.01 | $43.34 | $43.34 | 1,500 |
| 11:24 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 11:21 AM | $43.35 | Down $ -0.01 | $43.36 | $43.35 | 1,200 |
| 11:21 AM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 11:21 AM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 11:20 AM | $43.36 | Up $0.02 | $43.36 | $43.36 | 1,600 |
| 11:16 AM | $43.34 | Down $ -0.02 | $43.34 | $43.34 | 900 |
| 11:16 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 11:16 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 11:16 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 11:12 AM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 500 |
| 11:12 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 11:12 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 11:12 AM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 11:10 AM | $43.37 | Up $0.00 | $43.37 | $43.36 | 1,200 |
| 11:10 AM | $43.37 | Up $0.00 | $43.37 | $43.36 | 0 |
| 11:09 AM | $43.37 | Up $0.01 | $43.37 | $43.37 | 800 |
| 11:08 AM | $43.36 | Up $0.01 | $43.36 | $43.36 | 400 |
| 11:07 AM | $43.35 | Up $0.02 | $43.35 | $43.34 | 200 |
| 11:06 AM | $43.33 | Down $ -0.01 | $43.34 | $43.33 | 1,300 |
| 11:02 AM | $43.34 | Up $0.01 | $43.34 | $43.34 | 500 |
| 11:02 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 11:02 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 11:02 AM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 10:55 AM | $43.33 | Up $0.00 | $43.33 | $43.32 | 1,500 |
| 10:55 AM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 10:55 AM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 10:55 AM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 10:55 AM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 10:55 AM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 10:55 AM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 10:54 AM | $43.33 | Down $ -0.01 | $43.33 | $43.33 | 700 |
| 10:53 AM | $43.34 | Up $0.03 | $43.34 | $43.34 | 100 |
| 10:50 AM | $43.31 | Up $0.02 | $43.31 | $43.31 | 100 |
| 10:50 AM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 10:50 AM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 10:49 AM | $43.29 | Down $ -0.01 | $43.30 | $43.29 | 700 |
| 10:48 AM | $43.30 | Up $0.02 | $43.30 | $43.30 | 100 |
| 10:47 AM | $43.28 | Up $0.02 | $43.28 | $43.28 | 600 |
| 10:46 AM | $43.26 | Down $ -0.02 | $43.27 | $43.26 | 300 |
| 10:45 AM | $43.28 | Up $0.00 | $43.29 | $43.28 | 5,800 |
| 10:44 AM | $43.28 | Up $0.02 | $43.28 | $43.28 | 100 |
| 10:41 AM | $43.26 | Up $0.02 | $43.26 | $43.26 | 100 |
| 10:41 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 10:41 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 10:40 AM | $43.24 | Down $ -0.05 | $43.24 | $43.24 | 500 |
| 10:39 AM | $43.29 | Up $0.04 | $43.30 | $43.25 | 5,700 |
| 10:38 AM | $43.25 | Up $0.05 | $43.25 | $43.23 | 2,200 |
| 10:36 AM | $43.20 | Down $ -0.03 | $43.21 | $43.19 | 600 |
| 10:36 AM | $43.20 | Up $0.00 | $43.21 | $43.19 | 0 |
| 10:35 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 1,500 |
| 10:33 AM | $43.23 | Down $ -0.05 | $43.24 | $43.23 | 300 |
| 10:33 AM | $43.23 | Up $0.00 | $43.24 | $43.23 | 0 |
| 10:32 AM | $43.28 | Up $0.00 | $43.28 | $43.27 | 300 |
| 10:31 AM | $43.28 | Up $0.01 | $43.28 | $43.28 | 1,200 |
| 10:30 AM | $43.27 | Up $0.04 | $43.27 | $43.27 | 100 |
| 10:25 AM | $43.23 | Down $ -0.01 | $43.23 | $43.23 | 100 |
| 10:25 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 10:25 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 10:25 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 10:25 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 10:23 AM | $43.24 | Down $ -0.03 | $43.24 | $43.24 | 500 |
| 10:23 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 10:22 AM | $43.27 | Up $0.05 | $43.27 | $43.27 | 400 |
| 10:20 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 1,700 |
| 10:20 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:19 AM | $43.22 | Up $0.01 | $43.22 | $43.22 | 100 |
| 10:14 AM | $43.21 | Up $0.01 | $43.21 | $43.21 | 300 |
| 10:14 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:14 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:14 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:14 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:13 AM | $43.20 | Up $0.00 | $43.20 | $43.19 | 300 |
| 10:12 AM | $43.20 | Down $0.00 | $43.20 | $43.20 | 100 |
| 10:10 AM | $43.21 | Down $ -0.04 | $43.21 | $43.21 | 300 |
| 10:10 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:09 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 200 |
| 10:08 AM | $43.24 | Up $0.02 | $43.24 | $43.24 | 2,000 |
| 10:07 AM | $43.22 | Up $0.03 | $43.22 | $43.21 | 2,400 |
| 10:06 AM | $43.19 | Down $ -0.02 | $43.19 | $43.18 | 2,000 |
| 10:05 AM | $43.21 | Up $0.01 | $43.21 | $43.21 | 100 |
| 10:04 AM | $43.20 | Down $ -0.03 | $43.21 | $43.20 | 200 |
| 10:03 AM | $43.23 | Down $ -0.01 | $43.23 | $43.23 | 100 |
| 10:01 AM | $43.24 | Up $0.03 | $43.24 | $43.24 | 1,400 |
| 10:01 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 10:00 AM | $43.21 | Up $0.02 | $43.21 | $43.21 | 100 |
| 09:59 AM | $43.19 | Up $0.00 | $43.21 | $43.19 | 400 |
| 09:58 AM | $43.19 | Up $0.00 | $43.20 | $43.19 | 4,100 |
| 09:57 AM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 1,200 |
| 09:53 AM | $43.20 | Up $0.01 | $43.20 | $43.20 | 400 |
| 09:53 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 09:53 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 09:53 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 09:51 AM | $43.19 | Up $0.02 | $43.19 | $43.19 | 800 |
| 09:51 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 09:47 AM | $43.17 | Down $ -0.01 | $43.18 | $43.17 | 3,200 |
| 09:47 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 09:47 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 09:47 AM | $43.17 | Up $0.00 | $43.18 | $43.17 | 0 |
| 09:45 AM | $43.18 | Up $0.03 | $43.18 | $43.18 | 300 |
| 09:45 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 09:43 AM | $43.15 | Down $ -0.04 | $43.17 | $43.15 | 300 |
| 09:43 AM | $43.15 | Up $0.00 | $43.17 | $43.15 | 0 |
| 09:42 AM | $43.19 | Down $ -0.06 | $43.26 | $43.19 | 17,100 |
| 09:41 AM | $43.25 | Down $ -0.02 | $43.25 | $43.25 | 100 |
| 09:40 AM | $43.27 | Down $ -0.01 | $43.27 | $43.26 | 200 |
| 09:39 AM | $43.27 | Up $0.00 | $43.27 | $43.25 | 1,500 |
| 09:38 AM | $43.27 | Up $0.03 | $43.27 | $43.26 | 1,800 |
| 09:37 AM | $43.24 | Down $ -0.01 | $43.24 | $43.24 | 400 |
| 09:36 AM | $43.25 | Up $0.03 | $43.25 | $43.25 | 13,400 |
| 09:35 AM | $43.22 | Down $ -0.02 | $43.22 | $43.22 | 1,400 |
| 09:34 AM | $43.24 | Up $0.04 | $43.24 | $43.24 | 1,700 |
| 09:31 AM | $43.20 | Down $ -0.03 | $43.20 | $43.18 | 1,400 |
| 09:31 AM | $43.20 | Up $0.00 | $43.20 | $43.18 | 0 |
| 09:31 AM | $43.20 | Up $0.00 | $43.20 | $43.18 | 0 |
| 09:30 AM | $43.23 | Up $0.12 | $43.27 | $43.23 | 19,300 |
| Previous close | $43.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $43.18 | $43.38 | $43.40 | $43.13 | 50,800 |
| 31/03/2026 | $43.11 | $42.67 | $43.20 | $42.67 | 75,000 |
| 30/03/2026 | $42.14 | $42.47 | $42.47 | $42.01 | 149,700 |
| 27/03/2026 | $42.09 | $42.30 | $42.31 | $42.04 | 81,100 |
| 26/03/2026 | $42.39 | $42.77 | $42.77 | $42.38 | 44,900 |
| 25/03/2026 | $43.03 | $42.93 | $43.10 | $42.90 | 80,400 |
| 24/03/2026 | $42.52 | $42.58 | $42.66 | $42.47 | 36,100 |
| 23/03/2026 | $42.58 | $42.46 | $42.77 | $42.37 | 89,300 |
| 20/03/2026 | $41.94 | $42.24 | $42.28 | $41.79 | 154,300 |
| 19/03/2026 | $42.74 | $42.60 | $42.83 | $42.42 | 96,100 |
| 18/03/2026 | $42.90 | $43.12 | $43.18 | $42.89 | 103,100 |
| 17/03/2026 | $43.45 | $43.50 | $43.52 | $43.42 | 51,100 |
| 16/03/2026 | $43.28 | $43.21 | $43.35 | $43.12 | 46,300 |
| 13/03/2026 | $42.89 | $42.98 | $43.05 | $42.84 | 97,800 |
| 12/03/2026 | $42.97 | $43.12 | $43.19 | $42.95 | 67,900 |
| 11/03/2026 | $43.43 | $43.35 | $43.45 | $43.30 | 48,000 |
| 10/03/2026 | $43.56 | $43.79 | $43.92 | $43.52 | 140,900 |
| 09/03/2026 | $43.52 | $43.03 | $43.59 | $42.98 | 103,000 |
| 06/03/2026 | $43.29 | $43.47 | $43.49 | $43.22 | 166,300 |
| 05/03/2026 | $43.91 | $43.99 | $43.99 | $43.66 | 214,000 |
| 04/03/2026 | $44.27 | $44.36 | $44.38 | $44.26 | 95,600 |
| 03/03/2026 | $44.14 | $43.63 | $44.17 | $43.62 | 178,400 |
| 02/03/2026 | $44.84 | $44.69 | $44.89 | $44.67 | 102,300 |
| 27/02/2026 | $44.90 | $44.89 | $44.93 | $44.78 | 164,800 |
| 26/02/2026 | $45.10 | $44.99 | $45.11 | $44.90 | 109,400 |
| 25/02/2026 | $45.08 | $44.98 | $45.13 | $44.97 | 141,300 |
| 24/02/2026 | $44.85 | $44.78 | $44.88 | $44.75 | 202,100 |
| 23/02/2026 | $44.61 | $44.54 | $44.63 | $44.48 | 127,200 |
| 20/02/2026 | $44.81 | $44.71 | $44.81 | $44.61 | 182,800 |
| 19/02/2026 | $44.52 | $44.49 | $44.52 | $44.37 | 151,300 |
Graphs are not available, please refer to the detailed table