Find a quote
Vanguard Total International
49.75 Up 0.56 (1.13 %)
Delayed : 2025/12/12 19:55:23
- Previous close $49.19
- Opening $49.17
- Today High $49.21
- Today Low $49.16
- Price Bid $49.00
- Price Ask $49.00
- 52 Weeks High $50.41
- 52 Weeks Low $48.29
- Size Bid 100
- Size Ask 400
- Volume 3,032,659
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 29,982 |
| 03:59 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 22,169 |
| 03:58 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 4,784 |
| 03:57 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 3,099 |
| 03:56 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 2,540 |
| 03:55 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 3,700 |
| 03:54 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 17,673 |
| 03:53 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 6,409 |
| 03:52 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 7,544 |
| 03:51 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 7,425 |
| 03:50 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,257 |
| 03:49 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 13,350 |
| 03:48 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 1,455 |
| 03:47 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 2,083 |
| 03:46 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 897 |
| 03:45 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 5,087 |
| 03:44 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,861 |
| 03:43 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 5,603 |
| 03:42 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 1,954 |
| 03:41 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,206 |
| 03:40 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,700 |
| 03:39 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 2,051 |
| 03:38 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,618 |
| 03:37 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 4,130 |
| 03:36 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 4,078 |
| 03:35 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,869 |
| 03:34 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 2,168 |
| 03:33 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 3,449 |
| 03:32 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 1,944 |
| 03:31 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 11,127 |
| 03:30 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 4,035 |
| 03:29 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 11,919 |
| 03:28 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,300 |
| 03:27 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 12,327 |
| 03:26 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 22,653 |
| 03:25 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 1,439 |
| 03:24 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 4,927 |
| 03:23 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 6,632 |
| 03:22 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 3,107 |
| 03:21 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 33,209 |
| 03:20 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,021 |
| 03:19 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,070 |
| 03:18 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 2,325 |
| 03:17 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 2,652 |
| 03:16 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,712 |
| 03:15 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 21,951 |
| 03:14 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,432 |
| 03:13 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,839 |
| 03:12 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,663 |
| 03:11 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,420 |
| 03:10 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,015 |
| 03:09 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 9,148 |
| 03:08 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 6,220 |
| 03:07 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 14,990 |
| 03:06 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 11,603 |
| 03:05 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 4,031 |
| 03:04 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 3,802 |
| 03:03 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 4,218 |
| 03:02 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 4,738 |
| 03:01 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 2,171 |
| 03:00 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 12,638 |
| 02:59 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 4,242 |
| 02:58 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 9,724 |
| 02:57 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 1,257 |
| 02:56 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 6,150 |
| 02:55 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,149 |
| 02:54 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,367 |
| 02:53 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 3,858 |
| 02:52 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 996 |
| 02:51 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,927 |
| 02:50 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 708 |
| 02:49 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 11,074 |
| 02:48 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,031 |
| 02:47 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 2,757 |
| 02:46 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 7,515 |
| 02:45 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,212 |
| 02:44 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 5,877 |
| 02:43 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 3,286 |
| 02:42 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 2,195 |
| 02:41 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,965 |
| 02:40 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 718 |
| 02:39 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 6,568 |
| 02:38 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,115 |
| 02:37 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 7,946 |
| 02:36 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 1,508 |
| 02:35 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 955 |
| 02:34 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 3,792 |
| 02:33 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 12,193 |
| 02:32 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,092 |
| 02:31 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 4,543 |
| 02:30 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 4,363 |
| 02:29 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 5,325 |
| 02:28 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 1,128 |
| 02:27 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 461 |
| 02:26 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 11,061 |
| 02:25 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 6,662 |
| 02:24 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 3,408 |
| 02:23 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 24,385 |
| 02:22 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 6,297 |
| 02:21 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,496 |
| 02:20 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 1,227 |
| 02:19 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,864 |
| 02:18 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 23,860 |
| 02:17 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 9,612 |
| 02:16 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 32,208 |
| 02:14 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,577 |
| 02:14 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 0 |
| 02:13 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 2,222 |
| 02:12 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 2,690 |
| 02:11 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 605 |
| 02:10 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 3,081 |
| 02:09 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 7,733 |
| 02:08 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 1,752 |
| 02:07 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 2,922 |
| 02:06 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 2,928 |
| 02:05 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 775 |
| 02:04 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 4,931 |
| 02:03 PM | $49.20 | Down $ -0.02 | $49.21 | $49.20 | 120,199 |
| 02:02 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 983 |
| 02:01 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 503 |
| 02:00 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 252 |
| 01:59 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 6,838 |
| 01:58 PM | $49.21 | Down $ -0.01 | $49.21 | $49.21 | 1,234 |
| 01:57 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 908 |
| 01:56 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 1,422 |
| 01:55 PM | $49.21 | Down $0.00 | $49.21 | $49.20 | 23,253 |
| 01:54 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 3,606 |
| 01:53 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 4,604 |
| 01:52 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 1,977 |
| 01:51 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 1,925 |
| 01:50 PM | $49.21 | Down $0.00 | $49.21 | $49.20 | 13,792 |
| 01:49 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 7,245 |
| 01:48 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 1,612 |
| 01:47 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 958 |
| 01:46 PM | $49.21 | Down $0.00 | $49.21 | $49.21 | 5,920 |
| 01:45 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 1,146 |
| 01:44 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 839 |
| 01:43 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 1,926 |
| 01:42 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 335 |
| 01:41 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 990 |
| 01:40 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 46,471 |
| 01:39 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 2,222 |
| 01:38 PM | $49.21 | Up $0.00 | $49.21 | $49.20 | 2,964 |
| 01:37 PM | $49.21 | Down $0.00 | $49.21 | $49.21 | 100 |
| 01:36 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 6,983 |
| 01:35 PM | $49.21 | Up $0.01 | $49.21 | $49.20 | 61,349 |
| 01:34 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 19,366 |
| 01:33 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 33,196 |
| 01:32 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 116,195 |
| 01:31 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 200 |
| 01:30 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 717 |
| 01:29 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 998 |
| 01:28 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 100 |
| 01:27 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 5,699 |
| 01:26 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,682 |
| 01:25 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 2,815 |
| 01:24 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,101 |
| 01:23 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 9,361 |
| 01:22 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 1,850 |
| 01:21 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,553 |
| 01:20 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 1,890 |
| 01:19 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 10,863 |
| 01:18 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 228 |
| 01:17 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 5,990 |
| 01:16 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 461 |
| 01:15 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 1,534 |
| 01:14 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 1,687 |
| 01:13 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 3,104 |
| 01:12 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 200 |
| 01:11 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 238 |
| 01:10 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 11,014 |
| 01:09 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 631 |
| 01:08 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 3,900 |
| 01:07 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 1,255 |
| 01:06 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 575 |
| 01:05 PM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 9,359 |
| 01:04 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 18,573 |
| 01:03 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 5,225 |
| 01:02 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 313 |
| 01:01 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 488 |
| 01:00 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 3,918 |
| 12:59 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 3,426 |
| 12:58 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 1,141 |
| 12:57 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,153 |
| 12:56 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 620 |
| 12:55 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 517 |
| 12:54 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,371 |
| 12:52 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,378 |
| 12:52 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 0 |
| 12:51 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 2,110 |
| 12:50 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 385 |
| 12:49 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 1,178 |
| 12:48 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 31,218 |
| 12:47 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 541 |
| 12:46 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,262 |
| 12:45 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,585 |
| 12:44 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,717 |
| 12:43 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 343 |
| 12:42 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 5,198 |
| 12:41 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 3,405 |
| 12:40 PM | $49.20 | Down $0.00 | $49.20 | $49.20 | 233 |
| 12:39 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 979 |
| 12:38 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 1,935 |
| 12:37 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 2,767 |
| 12:36 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 430 |
| 12:35 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 5,542 |
| 12:34 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 1,900 |
| 12:33 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 899 |
| 12:32 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,716 |
| 12:31 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 385 |
| 12:30 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,641 |
| 12:29 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 4,594 |
| 12:28 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 1,922 |
| 12:27 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,267 |
| 12:26 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 6,318 |
| 12:25 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 3,112 |
| 12:24 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 32,715 |
| 12:23 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 4,057 |
| 12:22 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 1,998 |
| 12:21 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 7,956 |
| 12:20 PM | $49.20 | Down $0.00 | $49.20 | $49.19 | 3,566 |
| 12:19 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,976 |
| 12:18 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 2,511 |
| 12:17 PM | $49.19 | Up $0.00 | $49.20 | $49.19 | 4,759 |
| 12:16 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 1,637 |
| 12:15 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,171 |
| 12:14 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 12,392 |
| 12:13 PM | $49.19 | Down $0.00 | $49.19 | $49.19 | 5,184 |
| 12:12 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 60,241 |
| 12:11 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 325 |
| 12:10 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 812 |
| 12:09 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 4,947 |
| 12:08 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 200 |
| 12:07 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 7,164 |
| 12:06 PM | $49.19 | Down $0.00 | $49.20 | $49.19 | 1,609 |
| 12:05 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 1,671 |
| 12:04 PM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 10,064 |
| 12:03 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 2,489 |
| 12:02 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 5,878 |
| 12:01 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 500 |
| 12:00 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,390 |
| 11:59 AM | $49.20 | Down $0.00 | $49.20 | $49.20 | 944 |
| 11:58 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 883 |
| 11:57 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 2,318 |
| 11:56 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 127 |
| 11:55 AM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 3,511 |
| 11:54 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 5,900 |
| 11:53 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,407 |
| 11:52 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 739 |
| 11:51 AM | $49.20 | Down $0.00 | $49.20 | $49.20 | 1,058 |
| 11:50 AM | $49.20 | Down $0.00 | $49.20 | $49.20 | 3,457 |
| 11:49 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 915 |
| 11:48 AM | $49.20 | Down $0.00 | $49.20 | $49.19 | 445 |
| 11:47 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 2,371 |
| 11:46 AM | $49.20 | Up $0.01 | $49.20 | $49.19 | 13,586 |
| 11:45 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 8,190 |
| 11:44 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 11,094 |
| 11:43 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 1,102 |
| 11:42 AM | $49.18 | Down $0.00 | $49.19 | $49.18 | 5,403 |
| 11:41 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 458 |
| 11:40 AM | $49.19 | Down $0.00 | $49.19 | $49.18 | 256 |
| 11:39 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 1,450 |
| 11:38 AM | $49.18 | Down $0.00 | $49.19 | $49.18 | 4,011 |
| 11:37 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 10,946 |
| 11:36 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 5,724 |
| 11:34 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 245 |
| 11:34 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 0 |
| 11:33 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 8,422 |
| 11:32 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 6,163 |
| 11:31 AM | $49.19 | Down $ -0.01 | $49.19 | $49.19 | 9,200 |
| 11:30 AM | $49.20 | Up $0.01 | $49.20 | $49.19 | 3,396 |
| 11:29 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 5,618 |
| 11:28 AM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 5,080 |
| 11:27 AM | $49.20 | Down $ -0.01 | $49.20 | $49.19 | 1,082 |
| 11:26 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 31,713 |
| 11:25 AM | $49.20 | Up $0.01 | $49.20 | $49.19 | 2,888 |
| 11:24 AM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 2,990 |
| 11:23 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 8,074 |
| 11:22 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 3,098 |
| 11:21 AM | $49.19 | Down $0.00 | $49.20 | $49.19 | 907 |
| 11:20 AM | $49.20 | Down $0.00 | $49.20 | $49.20 | 2,319 |
| 11:19 AM | $49.20 | Down $0.00 | $49.20 | $49.19 | 1,724 |
| 11:18 AM | $49.20 | Up $0.01 | $49.20 | $49.20 | 323 |
| 11:17 AM | $49.19 | Down $ -0.01 | $49.20 | $49.19 | 2,174 |
| 11:16 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 2,097 |
| 11:15 AM | $49.20 | Down $0.00 | $49.20 | $49.20 | 993 |
| 11:14 AM | $49.20 | Up $0.00 | $49.20 | $49.19 | 5,891 |
| 11:13 AM | $49.20 | Up $0.01 | $49.20 | $49.20 | 2,786 |
| 11:12 AM | $49.19 | Up $0.01 | $49.20 | $49.19 | 1,412 |
| 11:11 AM | $49.18 | Down $0.00 | $49.19 | $49.18 | 9,304 |
| 11:10 AM | $49.18 | Down $0.00 | $49.19 | $49.18 | 1,371 |
| 11:09 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 1,905 |
| 11:08 AM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 6,828 |
| 11:07 AM | $49.19 | Down $0.00 | $49.19 | $49.19 | 1,359 |
| 11:06 AM | $49.19 | Up $0.01 | $49.19 | $49.18 | 4,406 |
| 11:05 AM | $49.18 | Down $0.00 | $49.19 | $49.18 | 6,138 |
| 11:04 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 2,100 |
| 11:03 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 6,209 |
| 11:02 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 2,456 |
| 11:01 AM | $49.19 | Down $0.00 | $49.19 | $49.18 | 1,010 |
| 11:00 AM | $49.19 | Down $0.00 | $49.19 | $49.18 | 1,272 |
| 10:59 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 4,930 |
| 10:58 AM | $49.19 | Up $0.01 | $49.19 | $49.18 | 1,600 |
| 10:57 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 3,598 |
| 10:56 AM | $49.18 | Up $0.01 | $49.18 | $49.18 | 100 |
| 10:55 AM | $49.18 | Down $0.00 | $49.18 | $49.18 | 713 |
| 10:54 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 1,452 |
| 10:53 AM | $49.18 | Down $0.00 | $49.18 | $49.17 | 3,226 |
| 10:52 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 29,307 |
| 10:51 AM | $49.18 | Up $0.01 | $49.18 | $49.17 | 1,195 |
| 10:50 AM | $49.17 | Down $0.00 | $49.17 | $49.17 | 172 |
| 10:49 AM | $49.18 | Down $0.00 | $49.18 | $49.17 | 1,586 |
| 10:48 AM | $49.18 | Down $0.00 | $49.18 | $49.17 | 409 |
| 10:47 AM | $49.18 | Up $0.01 | $49.18 | $49.17 | 12,539 |
| 10:46 AM | $49.17 | Down $0.00 | $49.18 | $49.17 | 13,464 |
| 10:45 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 360,695 |
| 10:44 AM | $49.18 | Down $0.00 | $49.18 | $49.18 | 1,235 |
| 10:43 AM | $49.18 | Up $0.01 | $49.18 | $49.17 | 3,320 |
| 10:42 AM | $49.17 | Up $0.00 | $49.18 | $49.17 | 1,518 |
| 10:41 AM | $49.17 | Down $ -0.02 | $49.18 | $49.17 | 787 |
| 10:40 AM | $49.19 | Up $0.01 | $49.19 | $49.18 | 1,080 |
| 10:39 AM | $49.18 | Down $ -0.01 | $49.18 | $49.18 | 263 |
| 10:38 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 114 |
| 10:37 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 930 |
| 10:36 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 4,439 |
| 10:35 AM | $49.19 | Up $0.01 | $49.19 | $49.18 | 5,603 |
| 10:34 AM | $49.18 | Down $ -0.01 | $49.18 | $49.17 | 10,222 |
| 10:33 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 2,425 |
| 10:32 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 8,144 |
| 10:31 AM | $49.19 | Down $0.00 | $49.19 | $49.19 | 3,779 |
| 10:30 AM | $49.19 | Up $0.01 | $49.19 | $49.18 | 18,401 |
| 10:29 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 3,814 |
| 10:28 AM | $49.18 | Down $0.00 | $49.18 | $49.17 | 2,386 |
| 10:27 AM | $49.18 | Down $0.00 | $49.18 | $49.17 | 26,923 |
| 10:26 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 3,931 |
| 10:25 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 2,060 |
| 10:24 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 2,963 |
| 10:23 AM | $49.17 | Down $0.00 | $49.18 | $49.17 | 3,139 |
| 10:22 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 4,338 |
| 10:21 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 12,463 |
| 10:20 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 6,813 |
| 10:19 AM | $49.17 | Up $0.00 | $49.18 | $49.17 | 50,541 |
| 10:18 AM | $49.17 | Down $ -0.01 | $49.17 | $49.17 | 140,090 |
| 10:17 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 1,092 |
| 10:16 AM | $49.17 | Down $0.00 | $49.18 | $49.17 | 2,271 |
| 10:15 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 17,867 |
| 10:14 AM | $49.17 | Down $0.00 | $49.18 | $49.17 | 487 |
| 10:13 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 3,187 |
| 10:12 AM | $49.18 | Down $ -0.01 | $49.19 | $49.17 | 4,400 |
| 10:11 AM | $49.19 | Up $0.01 | $49.19 | $49.18 | 33,005 |
| 10:10 AM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 29,380 |
| 10:09 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 442 |
| 10:08 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 5,200 |
| 10:07 AM | $49.19 | Down $0.00 | $49.19 | $49.19 | 2,828 |
| 10:06 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 1,665 |
| 10:05 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 795 |
| 10:04 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 1,707 |
| 10:03 AM | $49.19 | Down $0.00 | $49.19 | $49.18 | 3,824 |
| 10:02 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 13,006 |
| 10:01 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 1,503 |
| 10:00 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 16,927 |
| 09:59 AM | $49.19 | Up $0.00 | $49.19 | $49.19 | 401 |
| 09:58 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 3,195 |
| 09:57 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 2,624 |
| 09:56 AM | $49.19 | Down $0.00 | $49.19 | $49.19 | 6,044 |
| 09:55 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 11,225 |
| 09:54 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 4,345 |
| 09:53 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 4,340 |
| 09:52 AM | $49.19 | Up $0.00 | $49.19 | $49.18 | 5,925 |
| 09:50 AM | $49.18 | Up $0.00 | $49.19 | $49.18 | 22,598 |
| 09:50 AM | $49.18 | Up $0.00 | $49.19 | $49.18 | 0 |
| 09:49 AM | $49.18 | Up $0.00 | $49.19 | $49.18 | 1,087 |
| 09:48 AM | $49.18 | Up $0.00 | $49.18 | $49.17 | 3,264 |
| 09:47 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 629 |
| 09:46 AM | $49.17 | Down $0.00 | $49.18 | $49.17 | 5,778 |
| 09:45 AM | $49.18 | Down $ -0.01 | $49.19 | $49.17 | 1,438 |
| 09:44 AM | $49.19 | Up $0.01 | $49.19 | $49.17 | 2,843 |
| 09:43 AM | $49.18 | Up $0.01 | $49.18 | $49.18 | 1,422 |
| 09:42 AM | $49.17 | Down $ -0.01 | $49.18 | $49.17 | 1,339 |
| 09:41 AM | $49.18 | Up $0.01 | $49.18 | $49.17 | 3,082 |
| 09:40 AM | $49.17 | Up $0.00 | $49.17 | $49.17 | 1,148 |
| 09:39 AM | $49.17 | Up $0.00 | $49.17 | $49.16 | 6,289 |
| 09:38 AM | $49.17 | Down $0.00 | $49.17 | $49.17 | 1,544 |
| 09:37 AM | $49.17 | Up $0.00 | $49.17 | $49.16 | 12,190 |
| 09:36 AM | $49.17 | Up $0.00 | $49.17 | $49.17 | 1,110 |
| 09:35 AM | $49.16 | Down $0.00 | $49.17 | $49.16 | 13,878 |
| 09:34 AM | $49.17 | Down $0.00 | $49.17 | $49.17 | 2,944 |
| 09:33 AM | $49.17 | Up $0.00 | $49.17 | $49.16 | 8,778 |
| 09:32 AM | $49.17 | Down $ -0.01 | $49.17 | $49.16 | 4,100 |
| 09:31 AM | $49.17 | Down $0.00 | $49.17 | $49.16 | 10,998 |
| 09:30 AM | $49.18 | Down $ -0.05 | $49.18 | $49.16 | 35,341 |
| Previous close | $49.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $49.19 | $49.20 | $49.21 | $49.19 | 1,580,947 |
| 11/12/2025 | $49.22 | $49.24 | $49.25 | $49.21 | 1,986,005 |
| 10/12/2025 | $49.22 | $49.20 | $49.24 | $49.14 | 2,285,829 |
| 09/12/2025 | $49.24 | $49.24 | $49.25 | $49.22 | 1,901,058 |
| 08/12/2025 | $49.21 | $49.19 | $49.21 | $49.17 | 1,491,198 |
| 05/12/2025 | $49.32 | $49.33 | $49.34 | $49.30 | 1,249,165 |
| 04/12/2025 | $49.39 | $49.40 | $49.41 | $49.38 | 1,434,264 |
| 03/12/2025 | $49.44 | $49.42 | $49.45 | $49.41 | 1,389,595 |
| 02/12/2025 | $49.41 | $49.39 | $49.41 | $49.37 | 1,599,039 |
| 01/12/2025 | $49.39 | $49.39 | $49.40 | $49.38 | 1,555,984 |
| 28/11/2025 | $49.65 | $49.64 | $49.65 | $49.64 | 503,810 |
| 26/11/2025 | $49.67 | $49.66 | $49.67 | $49.65 | 1,297,719 |
| 25/11/2025 | $49.65 | $49.64 | $49.67 | $49.62 | 2,821,247 |
| 24/11/2025 | $49.55 | $49.53 | $49.57 | $49.53 | 1,383,996 |
| 21/11/2025 | $49.56 | $49.54 | $49.56 | $49.52 | 1,455,025 |
| 20/11/2025 | $49.46 | $49.46 | $49.47 | $49.43 | 2,723,846 |
| 19/11/2025 | $49.45 | $49.47 | $49.48 | $49.42 | 1,541,714 |
| 18/11/2025 | $49.50 | $49.50 | $49.50 | $49.48 | 1,519,869 |
| 17/11/2025 | $49.50 | $49.51 | $49.51 | $49.48 | 1,609,097 |
| 14/11/2025 | $49.46 | $49.50 | $49.50 | $49.46 | 1,512,190 |
| 13/11/2025 | $49.59 | $49.60 | $49.61 | $49.58 | 1,974,343 |
| 12/11/2025 | $49.72 | $49.73 | $49.73 | $49.70 | 1,408,479 |
| 11/11/2025 | $49.71 | $49.70 | $49.71 | $49.69 | 1,010,362 |
| 10/11/2025 | $49.64 | $49.64 | $49.66 | $49.63 | 1,330,714 |
| 07/11/2025 | $49.62 | $49.62 | $49.64 | $49.61 | 1,292,648 |
| 06/11/2025 | $49.64 | $49.68 | $49.68 | $49.64 | 1,666,516 |
| 05/11/2025 | $49.63 | $49.62 | $49.63 | $49.60 | 6,848,950 |
| 04/11/2025 | $49.66 | $49.69 | $49.69 | $49.66 | 1,764,097 |
| 03/11/2025 | $49.70 | $49.68 | $49.70 | $49.66 | 1,781,458 |
| 31/10/2025 | $49.84 | $49.85 | $49.86 | $49.84 | 1,549,842 |
Graphs are not available, please refer to the detailed table