Find a quote
VANGUARD GROWTH ETF PORTFOLIO
39.24 Down -0.43 (-1.10 %)
Delayed : 2025/08/01 17:40:00
- Previous close $39.67
- Opening $39.35
- Today High $39.41
- Today Low $39.07
- Price Bid $39.21
- Price Ask $39.21
- 52 Weeks High $39.94
- 52 Weeks Low $33.23
- Size Bid 4
- Size Ask 1
- Volume 329,393
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.24 | Down $ -0.04 | $39.26 | $39.24 | 1,400 |
| 03:56 PM | $39.28 | Up $0.04 | $39.28 | $39.28 | 100 |
| 03:56 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 03:56 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 03:54 PM | $39.24 | Down $ -0.01 | $39.24 | $39.24 | 300 |
| 03:54 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 03:52 PM | $39.25 | Down $ -0.03 | $39.25 | $39.25 | 100 |
| 03:52 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:50 PM | $39.28 | Up $0.01 | $39.29 | $39.28 | 2,500 |
| 03:50 PM | $39.28 | Up $0.00 | $39.29 | $39.28 | 0 |
| 03:49 PM | $39.27 | Up $0.01 | $39.27 | $39.27 | 100 |
| 03:47 PM | $39.26 | Up $0.03 | $39.26 | $39.25 | 4,000 |
| 03:47 PM | $39.26 | Up $0.00 | $39.26 | $39.25 | 0 |
| 03:46 PM | $39.23 | Up $0.01 | $39.23 | $39.23 | 600 |
| 03:45 PM | $39.22 | Down $ -0.01 | $39.22 | $39.22 | 3,900 |
| 03:44 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 3,500 |
| 03:38 PM | $39.23 | Down $ -0.01 | $39.23 | $39.23 | 1,200 |
| 03:38 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 03:38 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 03:38 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 03:38 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 03:38 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 03:35 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 200 |
| 03:35 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 03:35 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 03:30 PM | $39.24 | Down $ -0.01 | $39.24 | $39.22 | 16,000 |
| 03:30 PM | $39.24 | Up $0.00 | $39.24 | $39.22 | 0 |
| 03:30 PM | $39.24 | Up $0.00 | $39.24 | $39.22 | 0 |
| 03:30 PM | $39.24 | Up $0.00 | $39.24 | $39.22 | 0 |
| 03:30 PM | $39.24 | Up $0.00 | $39.24 | $39.22 | 0 |
| 03:28 PM | $39.25 | Up $0.01 | $39.25 | $39.25 | 600 |
| 03:28 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:26 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 600 |
| 03:26 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 03:25 PM | $39.24 | Down $ -0.01 | $39.24 | $39.24 | 600 |
| 03:24 PM | $39.25 | Up $0.03 | $39.25 | $39.25 | 5,200 |
| 03:21 PM | $39.22 | Down $ -0.03 | $39.23 | $39.22 | 1,600 |
| 03:21 PM | $39.22 | Up $0.00 | $39.23 | $39.22 | 0 |
| 03:21 PM | $39.22 | Up $0.00 | $39.23 | $39.22 | 0 |
| 03:18 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 200 |
| 03:18 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:18 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:17 PM | $39.25 | Up $0.01 | $39.25 | $39.25 | 100 |
| 03:14 PM | $39.24 | Down $ -0.01 | $39.24 | $39.24 | 200 |
| 03:14 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 03:14 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 03:09 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 200 |
| 03:09 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:09 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:09 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:09 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:08 PM | $39.25 | Up $0.02 | $39.25 | $39.25 | 200 |
| 03:05 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 500 |
| 03:05 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 03:05 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 03:03 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 2,500 |
| 03:03 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:57 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 200 |
| 02:57 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:57 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:57 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:57 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:57 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:53 PM | $39.23 | Down $ -0.01 | $39.23 | $39.23 | 300 |
| 02:53 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:53 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:53 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 02:51 PM | $39.24 | Down $ -0.04 | $39.25 | $39.24 | 2,400 |
| 02:51 PM | $39.24 | Up $0.00 | $39.25 | $39.24 | 0 |
| 02:46 PM | $39.27 | Down $ -0.01 | $39.28 | $39.27 | 1,000 |
| 02:46 PM | $39.27 | Up $0.00 | $39.28 | $39.27 | 0 |
| 02:46 PM | $39.27 | Up $0.00 | $39.28 | $39.27 | 0 |
| 02:46 PM | $39.27 | Up $0.00 | $39.28 | $39.27 | 0 |
| 02:46 PM | $39.27 | Up $0.00 | $39.28 | $39.27 | 0 |
| 02:45 PM | $39.28 | Up $0.01 | $39.28 | $39.28 | 600 |
| 02:43 PM | $39.27 | Up $0.02 | $39.27 | $39.27 | 5,100 |
| 02:43 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 02:38 PM | $39.25 | Up $0.01 | $39.25 | $39.25 | 600 |
| 02:38 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:38 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:38 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:38 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:35 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 7,600 |
| 02:35 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 02:35 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 02:34 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 200 |
| 02:33 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 1,600 |
| 02:32 PM | $39.24 | Up $0.00 | $39.24 | $39.24 | 1,200 |
| 02:31 PM | $39.24 | Up $0.02 | $39.24 | $39.24 | 100 |
| 02:27 PM | $39.22 | Up $0.07 | $39.22 | $39.22 | 100 |
| 02:27 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:27 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:27 PM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 200 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:12 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 02:09 PM | $39.15 | Down $ -0.02 | $39.16 | $39.15 | 5,400 |
| 02:09 PM | $39.15 | Up $0.00 | $39.16 | $39.15 | 0 |
| 02:09 PM | $39.15 | Up $0.00 | $39.16 | $39.15 | 0 |
| 02:05 PM | $39.17 | Up $0.01 | $39.17 | $39.17 | 900 |
| 02:05 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 02:05 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 02:05 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 02:04 PM | $39.16 | Down $ -0.01 | $39.16 | $39.16 | 2,100 |
| 02:03 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 2,700 |
| 02:02 PM | $39.17 | Down $ -0.01 | $39.17 | $39.17 | 100 |
| 02:01 PM | $39.18 | Up $0.00 | $39.19 | $39.18 | 700 |
| 01:57 PM | $39.18 | Down $ -0.02 | $39.18 | $39.18 | 1,200 |
| 01:57 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:57 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:57 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:54 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 01:54 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:54 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:49 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 200 |
| 01:49 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:49 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:49 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:49 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:47 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 1,100 |
| 01:47 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 01:44 PM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 100 |
| 01:44 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 01:44 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 01:43 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 4,000 |
| 01:40 PM | $39.19 | Up $0.00 | $39.19 | $39.18 | 2,700 |
| 01:40 PM | $39.19 | Up $0.00 | $39.19 | $39.18 | 0 |
| 01:40 PM | $39.19 | Up $0.00 | $39.19 | $39.18 | 0 |
| 01:37 PM | $39.19 | Up $0.00 | $39.19 | $39.18 | 600 |
| 01:37 PM | $39.19 | Up $0.00 | $39.19 | $39.18 | 0 |
| 01:37 PM | $39.19 | Up $0.00 | $39.19 | $39.18 | 0 |
| 01:36 PM | $39.19 | Up $0.01 | $39.19 | $39.19 | 100 |
| 01:30 PM | $39.18 | Down $ -0.02 | $39.18 | $39.18 | 600 |
| 01:30 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:30 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:30 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:30 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:30 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:22 PM | $39.20 | Up $0.02 | $39.20 | $39.18 | 1,000 |
| 01:22 PM | $39.20 | Up $0.00 | $39.20 | $39.18 | 0 |
| 01:22 PM | $39.20 | Up $0.00 | $39.20 | $39.18 | 0 |
| 01:22 PM | $39.20 | Up $0.00 | $39.20 | $39.18 | 0 |
| 01:22 PM | $39.20 | Up $0.00 | $39.20 | $39.18 | 0 |
| 01:22 PM | $39.20 | Up $0.00 | $39.20 | $39.18 | 0 |
| 01:22 PM | $39.20 | Up $0.00 | $39.20 | $39.18 | 0 |
| 01:22 PM | $39.20 | Up $0.00 | $39.20 | $39.18 | 0 |
| 01:20 PM | $39.18 | Down $ -0.01 | $39.18 | $39.18 | 200 |
| 01:20 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 01:19 PM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 1,900 |
| 01:18 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 1,200 |
| 01:17 PM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 200 |
| 01:13 PM | $39.20 | Down $ -0.01 | $39.20 | $39.20 | 900 |
| 01:13 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:13 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:13 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:10 PM | $39.21 | Up $0.02 | $39.21 | $39.21 | 100 |
| 01:10 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 01:10 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 01:06 PM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 100 |
| 01:06 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 01:06 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 01:06 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 01:03 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 01:03 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:03 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:02 PM | $39.20 | Down $ -0.03 | $39.20 | $39.20 | 200 |
| 01:01 PM | $39.23 | Up $0.02 | $39.23 | $39.23 | 100 |
| 01:00 PM | $39.21 | Down $ -0.04 | $39.21 | $39.21 | 100 |
| 12:54 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 200 |
| 12:54 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 12:54 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 12:54 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 12:54 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 12:54 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 12:53 PM | $39.25 | Down $ -0.01 | $39.25 | $39.25 | 100 |
| 12:50 PM | $39.26 | Down $ -0.01 | $39.26 | $39.26 | 600 |
| 12:50 PM | $39.26 | Up $0.00 | $39.26 | $39.26 | 0 |
| 12:50 PM | $39.26 | Up $0.00 | $39.26 | $39.26 | 0 |
| 12:49 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 100 |
| 12:47 PM | $39.27 | Down $ -0.02 | $39.27 | $39.27 | 200 |
| 12:47 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 12:46 PM | $39.29 | Up $0.01 | $39.29 | $39.29 | 100 |
| 12:45 PM | $39.28 | Up $0.01 | $39.28 | $39.28 | 1,200 |
| 12:42 PM | $39.27 | Down $ -0.01 | $39.27 | $39.27 | 100 |
| 12:42 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 12:42 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 12:40 PM | $39.28 | Down $ -0.01 | $39.28 | $39.28 | 700 |
| 12:40 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 12:38 PM | $39.29 | Down $ -0.01 | $39.29 | $39.29 | 200 |
| 12:38 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 12:37 PM | $39.30 | Down $ -0.01 | $39.30 | $39.30 | 100 |
| 12:34 PM | $39.31 | Up $0.02 | $39.31 | $39.30 | 400 |
| 12:34 PM | $39.31 | Up $0.00 | $39.31 | $39.30 | 0 |
| 12:34 PM | $39.31 | Up $0.00 | $39.31 | $39.30 | 0 |
| 12:33 PM | $39.29 | Up $0.01 | $39.29 | $39.29 | 100 |
| 12:32 PM | $39.29 | Down $ -0.01 | $39.29 | $39.29 | 100 |
| 12:31 PM | $39.29 | Down $ -0.01 | $39.30 | $39.29 | 200 |
| 12:30 PM | $39.30 | Down $ -0.01 | $39.30 | $39.30 | 100 |
| 12:29 PM | $39.31 | Down $ -0.02 | $39.31 | $39.31 | 100 |
| 12:28 PM | $39.32 | Up $0.00 | $39.32 | $39.32 | 200 |
| 12:27 PM | $39.32 | Down $ -0.01 | $39.33 | $39.32 | 200 |
| 12:25 PM | $39.33 | Up $0.03 | $39.33 | $39.31 | 200 |
| 12:25 PM | $39.33 | Up $0.00 | $39.33 | $39.31 | 0 |
| 12:22 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 300 |
| 12:22 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:22 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:21 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 100 |
| 12:17 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 100 |
| 12:17 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:17 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:17 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:14 PM | $39.30 | Up $0.01 | $39.30 | $39.30 | 200 |
| 12:14 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:14 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:11 PM | $39.29 | Down $ -0.01 | $39.29 | $39.29 | 1,200 |
| 12:11 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 12:11 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 12:10 PM | $39.30 | Up $0.00 | $39.31 | $39.30 | 200 |
| 12:08 PM | $39.30 | Down $ -0.01 | $39.30 | $39.30 | 4,800 |
| 12:08 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:07 PM | $39.31 | Up $0.00 | $39.32 | $39.31 | 200 |
| 12:05 PM | $39.31 | Up $0.01 | $39.31 | $39.31 | 100 |
| 12:05 PM | $39.31 | Up $0.00 | $39.31 | $39.31 | 0 |
| 12:03 PM | $39.30 | Up $0.01 | $39.30 | $39.30 | 300 |
| 12:03 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 12:00 PM | $39.29 | Up $0.02 | $39.29 | $39.29 | 100 |
| 12:00 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 12:00 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 11:56 AM | $39.27 | Down $ -0.01 | $39.27 | $39.27 | 100 |
| 11:56 AM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 11:56 AM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 11:56 AM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 11:55 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 1,200 |
| 11:54 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 8,100 |
| 11:50 AM | $39.28 | Up $0.02 | $39.28 | $39.28 | 500 |
| 11:50 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 11:50 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 11:50 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 11:47 AM | $39.26 | Down $ -0.02 | $39.26 | $39.26 | 600 |
| 11:47 AM | $39.26 | Up $0.00 | $39.26 | $39.26 | 0 |
| 11:47 AM | $39.26 | Up $0.00 | $39.26 | $39.26 | 0 |
| 11:45 AM | $39.28 | Up $0.04 | $39.28 | $39.28 | 100 |
| 11:45 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 11:42 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 100 |
| 11:42 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 11:42 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 11:41 AM | $39.24 | Up $0.02 | $39.24 | $39.24 | 100 |
| 11:38 AM | $39.22 | Up $0.02 | $39.22 | $39.22 | 100 |
| 11:38 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 11:38 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 11:37 AM | $39.20 | Up $0.01 | $39.20 | $39.20 | 1,200 |
| 11:36 AM | $39.19 | Up $0.00 | $39.19 | $39.19 | 100 |
| 11:35 AM | $39.19 | Up $0.00 | $39.19 | $39.19 | 100 |
| 11:34 AM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 100 |
| 11:32 AM | $39.20 | Down $ -0.01 | $39.20 | $39.20 | 200 |
| 11:32 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:30 AM | $39.21 | Up $0.01 | $39.21 | $39.21 | 200 |
| 11:30 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 11:25 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 11:25 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:25 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:25 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:25 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:24 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 11:22 AM | $39.20 | Down $0.00 | $39.20 | $39.20 | 100 |
| 11:22 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:20 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 100 |
| 11:20 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 11:18 AM | $39.20 | Down $ -0.02 | $39.20 | $39.20 | 300 |
| 11:18 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:17 AM | $39.22 | Down $ -0.03 | $39.23 | $39.22 | 400 |
| 11:16 AM | $39.25 | Up $0.00 | $39.25 | $39.25 | 100 |
| 11:15 AM | $39.25 | Up $0.01 | $39.25 | $39.23 | 600 |
| 11:13 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 100 |
| 11:13 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 11:09 AM | $39.24 | Down $ -0.01 | $39.25 | $39.24 | 400 |
| 11:09 AM | $39.24 | Up $0.00 | $39.25 | $39.24 | 0 |
| 11:09 AM | $39.24 | Up $0.00 | $39.25 | $39.24 | 0 |
| 11:09 AM | $39.24 | Up $0.00 | $39.25 | $39.24 | 0 |
| 11:08 AM | $39.25 | Up $0.00 | $39.25 | $39.24 | 200 |
| 11:07 AM | $39.25 | Up $0.03 | $39.25 | $39.25 | 1,000 |
| 11:04 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 100 |
| 11:04 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 11:04 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 11:03 AM | $39.22 | Up $0.01 | $39.22 | $39.22 | 100 |
| 11:02 AM | $39.21 | Up $0.02 | $39.21 | $39.21 | 1,300 |
| 11:00 AM | $39.19 | Down $ -0.02 | $39.20 | $39.19 | 1,000 |
| 11:00 AM | $39.19 | Up $0.00 | $39.20 | $39.19 | 0 |
| 10:58 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 100 |
| 10:58 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 10:57 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 300 |
| 10:56 AM | $39.21 | Down $ -0.02 | $39.23 | $39.21 | 900 |
| 10:55 AM | $39.23 | Up $0.02 | $39.23 | $39.23 | 400 |
| 10:53 AM | $39.21 | Up $0.00 | $39.22 | $39.21 | 1,700 |
| 10:53 AM | $39.21 | Up $0.00 | $39.22 | $39.21 | 0 |
| 10:50 AM | $39.21 | Up $0.01 | $39.21 | $39.21 | 3,000 |
| 10:50 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 10:50 AM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 10:49 AM | $39.20 | Down $ -0.03 | $39.20 | $39.20 | 100 |
| 10:48 AM | $39.23 | Down $ -0.02 | $39.24 | $39.23 | 700 |
| 10:47 AM | $39.25 | Up $0.01 | $39.25 | $39.25 | 4,600 |
| 10:45 AM | $39.25 | Up $0.03 | $39.25 | $39.24 | 800 |
| 10:45 AM | $39.25 | Up $0.00 | $39.25 | $39.24 | 0 |
| 10:44 AM | $39.21 | Down $ -0.01 | $39.21 | $39.21 | 100 |
| 10:42 AM | $39.22 | Down $ -0.02 | $39.23 | $39.22 | 400 |
| 10:42 AM | $39.22 | Up $0.00 | $39.23 | $39.22 | 0 |
| 10:39 AM | $39.24 | Down $ -0.01 | $39.24 | $39.24 | 1,800 |
| 10:39 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 10:39 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 0 |
| 10:38 AM | $39.25 | Up $0.00 | $39.27 | $39.25 | 2,100 |
| 10:36 AM | $39.25 | Up $0.00 | $39.25 | $39.25 | 100 |
| 10:36 AM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 10:35 AM | $39.25 | Down $ -0.03 | $39.27 | $39.25 | 4,000 |
| 10:34 AM | $39.28 | Up $0.01 | $39.28 | $39.28 | 400 |
| 10:33 AM | $39.27 | Up $0.01 | $39.27 | $39.27 | 1,200 |
| 10:32 AM | $39.26 | Up $0.01 | $39.26 | $39.26 | 100 |
| 10:31 AM | $39.25 | Down $ -0.01 | $39.25 | $39.25 | 500 |
| 10:30 AM | $39.26 | Up $0.01 | $39.26 | $39.25 | 300 |
| 10:29 AM | $39.25 | Up $0.00 | $39.25 | $39.25 | 100 |
| 10:28 AM | $39.25 | Down $ -0.01 | $39.25 | $39.25 | 100 |
| 10:27 AM | $39.26 | Up $0.00 | $39.26 | $39.26 | 1,200 |
| 10:26 AM | $39.26 | Up $0.02 | $39.26 | $39.24 | 800 |
| 10:25 AM | $39.24 | Up $0.00 | $39.24 | $39.24 | 100 |
| 10:24 AM | $39.24 | Up $0.02 | $39.24 | $39.22 | 600 |
| 10:22 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 200 |
| 10:22 AM | $39.22 | Up $0.00 | $39.22 | $39.22 | 0 |
| 10:21 AM | $39.22 | Down $ -0.01 | $39.24 | $39.22 | 400 |
| 10:19 AM | $39.23 | Up $0.00 | $39.23 | $39.23 | 100 |
| 10:19 AM | $39.23 | Up $0.00 | $39.23 | $39.23 | 0 |
| 10:18 AM | $39.23 | Up $0.01 | $39.23 | $39.23 | 100 |
| 10:17 AM | $39.22 | Down $ -0.01 | $39.22 | $39.22 | 100 |
| 10:16 AM | $39.23 | Up $0.02 | $39.23 | $39.23 | 200 |
| 10:15 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 10:14 AM | $39.20 | Up $0.01 | $39.20 | $39.20 | 800 |
| 10:13 AM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 1,100 |
| 10:12 AM | $39.20 | Up $0.03 | $39.20 | $39.19 | 700 |
| 10:11 AM | $39.17 | Up $0.03 | $39.17 | $39.17 | 100 |
| 10:10 AM | $39.14 | Up $0.01 | $39.14 | $39.14 | 200 |
| 10:09 AM | $39.13 | Up $0.04 | $39.13 | $39.11 | 300 |
| 10:08 AM | $39.09 | Up $0.00 | $39.09 | $39.09 | 100 |
| 10:07 AM | $39.09 | Down $ -0.01 | $39.10 | $39.08 | 600 |
| 10:06 AM | $39.10 | Down $ -0.01 | $39.10 | $39.10 | 100 |
| 10:05 AM | $39.11 | Up $0.00 | $39.11 | $39.11 | 100 |
| 10:04 AM | $39.11 | Up $0.02 | $39.11 | $39.10 | 11,000 |
| 10:03 AM | $39.09 | Up $0.02 | $39.09 | $39.08 | 400 |
| 10:02 AM | $39.07 | Down $ -0.03 | $39.07 | $39.07 | 3,100 |
| 10:00 AM | $39.10 | Down $ -0.03 | $39.12 | $39.10 | 4,500 |
| 10:00 AM | $39.10 | Up $0.00 | $39.12 | $39.10 | 0 |
| 09:59 AM | $39.13 | Up $0.01 | $39.13 | $39.13 | 100 |
| 09:58 AM | $39.12 | Down $ -0.03 | $39.13 | $39.12 | 400 |
| 09:56 AM | $39.15 | Up $0.02 | $39.15 | $39.15 | 100 |
| 09:56 AM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 09:55 AM | $39.13 | Up $0.00 | $39.13 | $39.13 | 100 |
| 09:54 AM | $39.13 | Down $ -0.02 | $39.13 | $39.13 | 100 |
| 09:52 AM | $39.15 | Up $0.02 | $39.15 | $39.15 | 300 |
| 09:52 AM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 09:49 AM | $39.13 | Down $ -0.01 | $39.13 | $39.12 | 700 |
| 09:49 AM | $39.13 | Up $0.00 | $39.13 | $39.12 | 0 |
| 09:49 AM | $39.13 | Up $0.00 | $39.13 | $39.12 | 0 |
| 09:48 AM | $39.14 | Down $ -0.03 | $39.15 | $39.14 | 600 |
| 09:44 AM | $39.17 | Down $ -0.02 | $39.17 | $39.17 | 300 |
| 09:44 AM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 09:44 AM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 09:44 AM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 09:42 AM | $39.19 | Down $ -0.02 | $39.20 | $39.19 | 1,700 |
| 09:42 AM | $39.19 | Up $0.00 | $39.20 | $39.19 | 0 |
| 09:41 AM | $39.21 | Down $ -0.05 | $39.21 | $39.21 | 500 |
| 09:39 AM | $39.26 | Up $0.01 | $39.26 | $39.26 | 1,000 |
| 09:39 AM | $39.26 | Up $0.00 | $39.26 | $39.26 | 0 |
| 09:35 AM | $39.25 | Down $ -0.03 | $39.26 | $39.25 | 5,200 |
| 09:35 AM | $39.25 | Up $0.00 | $39.26 | $39.25 | 0 |
| 09:35 AM | $39.25 | Up $0.00 | $39.26 | $39.25 | 0 |
| 09:35 AM | $39.25 | Up $0.00 | $39.26 | $39.25 | 0 |
| 09:33 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 1,100 |
| 09:33 AM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 09:32 AM | $39.28 | Down $ -0.02 | $39.31 | $39.28 | 700 |
| 09:31 AM | $39.30 | Down $ -0.03 | $39.32 | $39.30 | 1,700 |
| 09:30 AM | $39.33 | Down $ -0.34 | $39.41 | $39.32 | 43,300 |
| Previous close | $39.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $39.24 | $39.29 | $39.33 | $39.15 | 109,100 |
| 31/07/2025 | $39.67 | $39.85 | $39.89 | $39.63 | 52,900 |
| 30/07/2025 | $39.76 | $39.87 | $39.89 | $39.65 | 35,800 |
| 29/07/2025 | $39.81 | $39.80 | $39.84 | $39.77 | 15,500 |
| 28/07/2025 | $39.74 | $39.75 | $39.75 | $39.67 | 35,700 |
| 25/07/2025 | $39.83 | $39.75 | $39.84 | $39.75 | 31,000 |
| 24/07/2025 | $39.62 | $39.68 | $39.68 | $39.61 | 25,700 |
| 23/07/2025 | $39.60 | $39.58 | $39.62 | $39.55 | 26,800 |
| 22/07/2025 | $39.36 | $39.34 | $39.39 | $39.30 | 45,400 |
| 21/07/2025 | $39.40 | $39.54 | $39.55 | $39.40 | 47,700 |
| 18/07/2025 | $39.39 | $39.45 | $39.45 | $39.37 | 30,600 |
| 17/07/2025 | $39.47 | $39.42 | $39.50 | $39.41 | 21,500 |
| 16/07/2025 | $39.17 | $39.07 | $39.18 | $39.02 | 26,000 |
| 15/07/2025 | $39.11 | $39.17 | $39.17 | $39.11 | 25,100 |
| 14/07/2025 | $39.26 | $39.19 | $39.27 | $39.19 | 19,600 |
| 11/07/2025 | $39.14 | $39.13 | $39.16 | $39.11 | 27,500 |
| 10/07/2025 | $39.28 | $39.30 | $39.33 | $39.27 | 46,500 |
| 09/07/2025 | $39.25 | $39.17 | $39.25 | $39.17 | 50,900 |
| 08/07/2025 | $39.06 | $39.05 | $39.09 | $39.03 | 86,800 |
| 07/07/2025 | $39.03 | $39.09 | $39.09 | $38.95 | 88,100 |
| 04/07/2025 | $39.11 | $39.11 | $39.11 | $39.07 | 49,200 |
| 03/07/2025 | $39.12 | $39.08 | $39.12 | $39.07 | 22,900 |
| 02/07/2025 | $38.96 | $38.91 | $38.96 | $38.90 | 42,300 |
| 30/06/2025 | $39.18 | $39.05 | $39.18 | $39.05 | 27,100 |
| 27/06/2025 | $39.10 | $39.12 | $39.15 | $38.96 | 44,100 |
| 26/06/2025 | $38.90 | $38.83 | $38.91 | $38.83 | 34,600 |
| 25/06/2025 | $38.76 | $38.81 | $38.81 | $38.74 | 21,700 |
| 24/06/2025 | $38.89 | $38.80 | $38.91 | $38.80 | 90,100 |
| 23/06/2025 | $38.56 | $38.50 | $38.58 | $38.37 | 28,500 |
| 20/06/2025 | $38.32 | $38.35 | $38.38 | $38.28 | 62,300 |
Graphs are not available, please refer to the detailed table