Find a quote
Vanguard Total International Stock ETF
63.50 Up 0.19 (0.30 %)
Delayed : 2025/04/25 19:20:40
- Previous close $63.31
- Opening $63.04
- Today High $63.39
- Today Low $62.97
- Price Bid $63.40
- Price Ask $63.40
- 52 Weeks High $65.52
- 52 Weeks Low $54.98
- Size Bid 3
- Size Ask 2
- Volume 3,611,660
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.19
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.37 | Up $0.01 | $63.37 | $63.37 | 157 |
| 03:59 PM | $63.36 | Down $ -0.02 | $63.37 | $63.36 | 4,134 |
| 03:58 PM | $63.38 | Up $0.00 | $63.39 | $63.38 | 2,404 |
| 03:57 PM | $63.38 | Up $0.02 | $63.39 | $63.37 | 8,805 |
| 03:56 PM | $63.37 | Up $0.01 | $63.37 | $63.37 | 8,202 |
| 03:55 PM | $63.36 | Down $ -0.01 | $63.38 | $63.35 | 5,523 |
| 03:54 PM | $63.37 | Down $ -0.01 | $63.39 | $63.37 | 8,426 |
| 03:53 PM | $63.38 | Up $0.02 | $63.38 | $63.36 | 5,182 |
| 03:52 PM | $63.36 | Up $0.01 | $63.37 | $63.35 | 6,478 |
| 03:51 PM | $63.36 | Up $0.00 | $63.36 | $63.35 | 3,438 |
| 03:50 PM | $63.35 | Up $0.02 | $63.35 | $63.33 | 3,785 |
| 03:49 PM | $63.33 | Up $0.01 | $63.33 | $63.31 | 10,478 |
| 03:48 PM | $63.32 | Up $0.02 | $63.33 | $63.31 | 6,117 |
| 03:47 PM | $63.30 | Down $ -0.02 | $63.32 | $63.30 | 9,124 |
| 03:46 PM | $63.32 | Down $ -0.02 | $63.33 | $63.32 | 3,314 |
| 03:45 PM | $63.34 | Down $ -0.01 | $63.35 | $63.33 | 4,810 |
| 03:44 PM | $63.35 | Down $ -0.01 | $63.35 | $63.34 | 617 |
| 03:43 PM | $63.35 | Up $0.02 | $63.35 | $63.33 | 2,494 |
| 03:42 PM | $63.33 | Up $0.03 | $63.33 | $63.31 | 2,012 |
| 03:41 PM | $63.30 | Down $0.00 | $63.31 | $63.30 | 1,446 |
| 03:40 PM | $63.30 | Down $ -0.02 | $63.32 | $63.30 | 7,223 |
| 03:39 PM | $63.32 | Down $0.00 | $63.33 | $63.32 | 2,075 |
| 03:38 PM | $63.32 | Up $0.00 | $63.33 | $63.32 | 4,612 |
| 03:37 PM | $63.32 | Up $0.00 | $63.33 | $63.32 | 504 |
| 03:36 PM | $63.32 | Down $ -0.01 | $63.35 | $63.32 | 3,236 |
| 03:35 PM | $63.33 | Down $ -0.01 | $63.34 | $63.31 | 7,835 |
| 03:34 PM | $63.34 | Down $ -0.01 | $63.35 | $63.34 | 3,510 |
| 03:33 PM | $63.35 | Up $0.04 | $63.35 | $63.33 | 4,542 |
| 03:32 PM | $63.31 | Down $ -0.01 | $63.33 | $63.31 | 3,306 |
| 03:31 PM | $63.32 | Up $0.01 | $63.33 | $63.32 | 1,378 |
| 03:30 PM | $63.31 | Down $ -0.02 | $63.32 | $63.31 | 2,317 |
| 03:29 PM | $63.33 | Up $0.00 | $63.34 | $63.32 | 4,388 |
| 03:28 PM | $63.33 | Down $ -0.02 | $63.36 | $63.32 | 23,782 |
| 03:27 PM | $63.35 | Down $0.00 | $63.36 | $63.35 | 7,813 |
| 03:26 PM | $63.36 | Down $0.00 | $63.36 | $63.36 | 3,547 |
| 03:25 PM | $63.36 | Down $ -0.01 | $63.37 | $63.36 | 7,564 |
| 03:24 PM | $63.37 | Up $0.00 | $63.38 | $63.37 | 12,182 |
| 03:23 PM | $63.37 | Up $0.00 | $63.37 | $63.36 | 2,532 |
| 03:22 PM | $63.37 | Up $0.00 | $63.37 | $63.36 | 9,692 |
| 03:21 PM | $63.37 | Up $0.02 | $63.37 | $63.34 | 4,522 |
| 03:20 PM | $63.35 | Up $0.01 | $63.35 | $63.34 | 6,877 |
| 03:19 PM | $63.34 | Down $ -0.01 | $63.35 | $63.34 | 2,603 |
| 03:18 PM | $63.35 | Down $ -0.01 | $63.36 | $63.34 | 5,678 |
| 03:17 PM | $63.36 | Up $0.02 | $63.36 | $63.34 | 5,023 |
| 03:16 PM | $63.34 | Up $0.04 | $63.34 | $63.31 | 2,424 |
| 03:15 PM | $63.31 | Down $ -0.01 | $63.32 | $63.30 | 5,584 |
| 03:14 PM | $63.32 | Up $0.01 | $63.33 | $63.31 | 23,574 |
| 03:13 PM | $63.31 | Down $ -0.02 | $63.32 | $63.31 | 503 |
| 03:12 PM | $63.33 | Up $0.01 | $63.33 | $63.32 | 3,328 |
| 03:11 PM | $63.32 | Down $ -0.03 | $63.34 | $63.32 | 3,516 |
| 03:10 PM | $63.35 | Up $0.00 | $63.35 | $63.33 | 10,985 |
| 03:09 PM | $63.34 | Up $0.00 | $63.34 | $63.34 | 1,360 |
| 03:08 PM | $63.34 | Down $ -0.01 | $63.35 | $63.33 | 2,906 |
| 03:07 PM | $63.35 | Up $0.00 | $63.35 | $63.33 | 10,176 |
| 03:06 PM | $63.34 | Down $0.00 | $63.35 | $63.34 | 3,664 |
| 03:05 PM | $63.35 | Down $0.00 | $63.36 | $63.35 | 1,976 |
| 03:04 PM | $63.35 | Up $0.00 | $63.36 | $63.35 | 3,715 |
| 03:03 PM | $63.35 | Up $0.01 | $63.35 | $63.34 | 10,917 |
| 03:02 PM | $63.34 | Up $0.00 | $63.35 | $63.34 | 2,925 |
| 03:01 PM | $63.34 | Up $0.01 | $63.34 | $63.33 | 5,987 |
| 03:00 PM | $63.33 | Up $0.00 | $63.33 | $63.32 | 6,501 |
| 02:59 PM | $63.32 | Down $ -0.02 | $63.34 | $63.32 | 6,487 |
| 02:58 PM | $63.34 | Up $0.02 | $63.34 | $63.33 | 2,382 |
| 02:57 PM | $63.32 | Up $0.02 | $63.33 | $63.31 | 6,678 |
| 02:56 PM | $63.30 | Down $ -0.03 | $63.34 | $63.30 | 4,013 |
| 02:55 PM | $63.34 | Down $ -0.01 | $63.35 | $63.34 | 2,499 |
| 02:54 PM | $63.35 | Up $0.02 | $63.35 | $63.32 | 4,059 |
| 02:53 PM | $63.32 | Up $0.02 | $63.33 | $63.29 | 4,951 |
| 02:52 PM | $63.30 | Down $ -0.02 | $63.31 | $63.30 | 1,124 |
| 02:51 PM | $63.32 | Down $ -0.02 | $63.34 | $63.31 | 5,152 |
| 02:50 PM | $63.34 | Down $ -0.02 | $63.36 | $63.34 | 8,729 |
| 02:49 PM | $63.36 | Up $0.00 | $63.36 | $63.36 | 815 |
| 02:48 PM | $63.35 | Down $0.00 | $63.36 | $63.35 | 26,091 |
| 02:47 PM | $63.36 | Down $0.00 | $63.36 | $63.36 | 3,469 |
| 02:46 PM | $63.36 | Down $0.00 | $63.36 | $63.36 | 1,466 |
| 02:45 PM | $63.36 | Up $0.01 | $63.36 | $63.35 | 13,239 |
| 02:44 PM | $63.35 | Down $ -0.01 | $63.37 | $63.35 | 6,840 |
| 02:43 PM | $63.36 | Up $0.01 | $63.36 | $63.36 | 1,249 |
| 02:42 PM | $63.36 | Down $0.00 | $63.36 | $63.36 | 5,584 |
| 02:41 PM | $63.36 | Up $0.00 | $63.36 | $63.35 | 3,815 |
| 02:40 PM | $63.36 | Up $0.01 | $63.36 | $63.35 | 982 |
| 02:39 PM | $63.34 | Up $0.01 | $63.35 | $63.33 | 6,822 |
| 02:38 PM | $63.33 | Up $0.00 | $63.34 | $63.33 | 9,699 |
| 02:37 PM | $63.33 | Up $0.01 | $63.33 | $63.32 | 3,828 |
| 02:36 PM | $63.32 | Up $0.00 | $63.32 | $63.31 | 4,661 |
| 02:35 PM | $63.32 | Up $0.02 | $63.32 | $63.30 | 5,798 |
| 02:34 PM | $63.30 | Down $0.00 | $63.30 | $63.29 | 3,543 |
| 02:33 PM | $63.30 | Down $ -0.01 | $63.30 | $63.30 | 19,045 |
| 02:32 PM | $63.31 | Up $0.02 | $63.31 | $63.30 | 2,251 |
| 02:31 PM | $63.29 | Down $ -0.01 | $63.30 | $63.28 | 4,765 |
| 02:30 PM | $63.30 | Up $0.00 | $63.31 | $63.29 | 6,426 |
| 02:29 PM | $63.29 | Up $0.01 | $63.30 | $63.29 | 9,288 |
| 02:28 PM | $63.29 | Up $0.01 | $63.29 | $63.26 | 9,035 |
| 02:27 PM | $63.27 | Down $ -0.01 | $63.30 | $63.27 | 26,533 |
| 02:26 PM | $63.28 | Down $ -0.02 | $63.30 | $63.28 | 2,915 |
| 02:25 PM | $63.30 | Up $0.00 | $63.30 | $63.29 | 7,149 |
| 02:24 PM | $63.30 | Up $0.01 | $63.30 | $63.29 | 1,995 |
| 02:23 PM | $63.29 | Up $0.01 | $63.29 | $63.28 | 3,377 |
| 02:22 PM | $63.29 | Up $0.00 | $63.29 | $63.28 | 2,383 |
| 02:21 PM | $63.28 | Up $0.04 | $63.28 | $63.25 | 13,738 |
| 02:20 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 3,554 |
| 02:19 PM | $63.24 | Up $0.00 | $63.25 | $63.24 | 7,733 |
| 02:18 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 8,473 |
| 02:17 PM | $63.24 | Up $0.01 | $63.24 | $63.22 | 5,967 |
| 02:16 PM | $63.23 | Up $0.01 | $63.23 | $63.21 | 4,695 |
| 02:15 PM | $63.22 | Down $0.00 | $63.22 | $63.20 | 4,830 |
| 02:14 PM | $63.22 | Down $ -0.01 | $63.23 | $63.22 | 2,967 |
| 02:13 PM | $63.23 | Up $0.01 | $63.23 | $63.23 | 4,775 |
| 02:12 PM | $63.22 | Up $0.01 | $63.22 | $63.21 | 4,347 |
| 02:11 PM | $63.21 | Down $ -0.01 | $63.22 | $63.21 | 1,823 |
| 02:10 PM | $63.22 | Down $ -0.02 | $63.25 | $63.22 | 2,337 |
| 02:09 PM | $63.24 | Up $0.02 | $63.24 | $63.22 | 4,170 |
| 02:08 PM | $63.23 | Up $0.01 | $63.23 | $63.22 | 3,700 |
| 02:07 PM | $63.22 | Up $0.01 | $63.23 | $63.22 | 2,130 |
| 02:06 PM | $63.21 | Up $0.02 | $63.22 | $63.19 | 5,653 |
| 02:05 PM | $63.19 | Down $ -0.01 | $63.21 | $63.19 | 4,046 |
| 02:04 PM | $63.20 | Down $ -0.02 | $63.22 | $63.19 | 3,938 |
| 02:03 PM | $63.22 | Up $0.05 | $63.22 | $63.18 | 60,113 |
| 02:02 PM | $63.18 | Up $0.03 | $63.18 | $63.15 | 3,656 |
| 02:01 PM | $63.14 | Up $0.01 | $63.14 | $63.12 | 6,184 |
| 02:00 PM | $63.14 | Up $0.00 | $63.15 | $63.13 | 5,350 |
| 01:59 PM | $63.13 | Up $0.01 | $63.14 | $63.13 | 3,249 |
| 01:58 PM | $63.13 | Up $0.03 | $63.13 | $63.10 | 5,975 |
| 01:57 PM | $63.10 | Up $0.00 | $63.10 | $63.09 | 5,025 |
| 01:56 PM | $63.09 | Down $ -0.03 | $63.13 | $63.09 | 6,560 |
| 01:55 PM | $63.12 | Down $ -0.03 | $63.16 | $63.12 | 14,858 |
| 01:54 PM | $63.15 | Down $ -0.02 | $63.16 | $63.15 | 1,200 |
| 01:53 PM | $63.17 | Up $0.00 | $63.18 | $63.17 | 5,710 |
| 01:52 PM | $63.17 | Down $ -0.02 | $63.19 | $63.16 | 2,500 |
| 01:51 PM | $63.19 | Up $0.02 | $63.19 | $63.17 | 5,159 |
| 01:50 PM | $63.17 | Down $ -0.04 | $63.22 | $63.17 | 22,207 |
| 01:49 PM | $63.20 | Up $0.02 | $63.20 | $63.17 | 11,459 |
| 01:48 PM | $63.19 | Up $0.00 | $63.19 | $63.18 | 6,312 |
| 01:47 PM | $63.18 | Down $ -0.02 | $63.20 | $63.16 | 4,964 |
| 01:46 PM | $63.20 | Down $ -0.01 | $63.20 | $63.19 | 5,355 |
| 01:45 PM | $63.21 | Down $ -0.03 | $63.25 | $63.21 | 2,687 |
| 01:44 PM | $63.25 | Up $0.02 | $63.25 | $63.23 | 4,236 |
| 01:43 PM | $63.22 | Down $ -0.02 | $63.24 | $63.22 | 3,771 |
| 01:42 PM | $63.24 | Down $ -0.03 | $63.27 | $63.23 | 8,309 |
| 01:41 PM | $63.27 | Up $0.04 | $63.28 | $63.23 | 7,030 |
| 01:40 PM | $63.23 | Down $ -0.01 | $63.24 | $63.20 | 3,455 |
| 01:39 PM | $63.24 | Down $ -0.02 | $63.26 | $63.21 | 7,558 |
| 01:38 PM | $63.26 | Down $ -0.08 | $63.34 | $63.21 | 40,440 |
| 01:37 PM | $63.34 | Down $ -0.01 | $63.35 | $63.33 | 11,126 |
| 01:36 PM | $63.35 | Up $0.01 | $63.35 | $63.34 | 5,259 |
| 01:35 PM | $63.34 | Up $0.00 | $63.34 | $63.34 | 1,980 |
| 01:34 PM | $63.34 | Down $ -0.01 | $63.35 | $63.33 | 4,636 |
| 01:33 PM | $63.35 | Up $0.01 | $63.35 | $63.34 | 3,257 |
| 01:32 PM | $63.34 | Up $0.02 | $63.34 | $63.32 | 7,753 |
| 01:31 PM | $63.32 | Up $0.00 | $63.33 | $63.32 | 8,853 |
| 01:30 PM | $63.32 | Down $ -0.02 | $63.35 | $63.31 | 13,098 |
| 01:29 PM | $63.35 | Up $0.00 | $63.35 | $63.35 | 2,680 |
| 01:28 PM | $63.34 | Up $0.01 | $63.35 | $63.34 | 11,011 |
| 01:27 PM | $63.34 | Up $0.01 | $63.34 | $63.34 | 2,894 |
| 01:26 PM | $63.33 | Up $0.00 | $63.33 | $63.33 | 4,314 |
| 01:25 PM | $63.33 | Up $0.01 | $63.33 | $63.31 | 21,081 |
| 01:24 PM | $63.32 | Up $0.01 | $63.32 | $63.32 | 11,153 |
| 01:23 PM | $63.31 | Down $0.00 | $63.32 | $63.31 | 8,645 |
| 01:22 PM | $63.32 | Down $ -0.01 | $63.33 | $63.32 | 3,652 |
| 01:21 PM | $63.32 | Down $0.00 | $63.33 | $63.32 | 3,140 |
| 01:20 PM | $63.33 | Down $0.00 | $63.33 | $63.33 | 1,619 |
| 01:19 PM | $63.33 | Up $0.01 | $63.33 | $63.31 | 6,734 |
| 01:18 PM | $63.32 | Down $ -0.01 | $63.33 | $63.31 | 22,797 |
| 01:17 PM | $63.32 | Up $0.02 | $63.33 | $63.31 | 28,174 |
| 01:16 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 2,583 |
| 01:15 PM | $63.31 | Down $ -0.01 | $63.32 | $63.31 | 8,554 |
| 01:14 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 469 |
| 01:13 PM | $63.31 | Up $0.02 | $63.31 | $63.29 | 5,750 |
| 01:12 PM | $63.29 | Up $0.01 | $63.29 | $63.27 | 9,946 |
| 01:11 PM | $63.27 | Down $0.00 | $63.28 | $63.27 | 1,986 |
| 01:10 PM | $63.28 | Up $0.00 | $63.28 | $63.28 | 2,343 |
| 01:09 PM | $63.28 | Down $ -0.01 | $63.29 | $63.28 | 5,508 |
| 01:08 PM | $63.29 | Up $0.00 | $63.29 | $63.28 | 3,312 |
| 01:07 PM | $63.29 | Up $0.02 | $63.29 | $63.27 | 6,034 |
| 01:06 PM | $63.27 | Up $0.01 | $63.27 | $63.25 | 7,486 |
| 01:05 PM | $63.26 | Up $0.00 | $63.26 | $63.26 | 2,315 |
| 01:04 PM | $63.26 | Up $0.01 | $63.26 | $63.25 | 8,159 |
| 01:03 PM | $63.25 | Up $0.00 | $63.25 | $63.24 | 20,001 |
| 01:02 PM | $63.25 | Up $0.01 | $63.25 | $63.25 | 1,155 |
| 01:01 PM | $63.25 | Up $0.00 | $63.25 | $63.24 | 1,932 |
| 01:00 PM | $63.25 | Down $0.00 | $63.25 | $63.24 | 16,654 |
| 12:59 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 1,446 |
| 12:58 PM | $63.25 | Down $ -0.01 | $63.25 | $63.25 | 4,416 |
| 12:57 PM | $63.25 | Down $ -0.01 | $63.26 | $63.25 | 1,663 |
| 12:56 PM | $63.26 | Up $0.01 | $63.26 | $63.24 | 5,812 |
| 12:55 PM | $63.25 | Down $ -0.01 | $63.25 | $63.24 | 3,289 |
| 12:54 PM | $63.25 | Up $0.01 | $63.25 | $63.25 | 1,277 |
| 12:53 PM | $63.25 | Down $ -0.01 | $63.25 | $63.25 | 4,388 |
| 12:52 PM | $63.25 | Down $ -0.01 | $63.26 | $63.24 | 21,885 |
| 12:51 PM | $63.26 | Up $0.01 | $63.26 | $63.25 | 16,212 |
| 12:50 PM | $63.25 | Up $0.00 | $63.26 | $63.23 | 35,536 |
| 12:49 PM | $63.25 | Up $0.01 | $63.25 | $63.24 | 2,821 |
| 12:48 PM | $63.25 | Up $0.01 | $63.25 | $63.23 | 10,328 |
| 12:47 PM | $63.24 | Down $ -0.04 | $63.27 | $63.24 | 4,130 |
| 12:46 PM | $63.28 | Down $ -0.01 | $63.29 | $63.27 | 2,300 |
| 12:45 PM | $63.29 | Down $ -0.01 | $63.29 | $63.29 | 993 |
| 12:44 PM | $63.29 | Up $0.00 | $63.30 | $63.29 | 2,853 |
| 12:43 PM | $63.29 | Up $0.01 | $63.29 | $63.29 | 7,264 |
| 12:42 PM | $63.29 | Down $ -0.02 | $63.29 | $63.28 | 1,710 |
| 12:41 PM | $63.30 | Up $0.00 | $63.30 | $63.29 | 4,251 |
| 12:40 PM | $63.30 | Down $0.00 | $63.30 | $63.29 | 4,306 |
| 12:39 PM | $63.30 | Up $0.02 | $63.30 | $63.29 | 9,002 |
| 12:38 PM | $63.29 | Down $ -0.01 | $63.29 | $63.28 | 2,983 |
| 12:37 PM | $63.29 | Down $ -0.01 | $63.30 | $63.29 | 5,878 |
| 12:36 PM | $63.30 | Up $0.00 | $63.31 | $63.30 | 5,317 |
| 12:35 PM | $63.30 | Up $0.02 | $63.30 | $63.29 | 2,271 |
| 12:34 PM | $63.28 | Up $0.00 | $63.28 | $63.27 | 5,149 |
| 12:33 PM | $63.27 | Up $0.00 | $63.28 | $63.27 | 2,091 |
| 12:32 PM | $63.27 | Up $0.02 | $63.27 | $63.26 | 3,590 |
| 12:31 PM | $63.26 | Up $0.00 | $63.27 | $63.25 | 10,048 |
| 12:30 PM | $63.26 | Up $0.00 | $63.26 | $63.25 | 5,000 |
| 12:29 PM | $63.26 | Down $ -0.01 | $63.27 | $63.26 | 2,491 |
| 12:28 PM | $63.27 | Up $0.00 | $63.27 | $63.26 | 2,157 |
| 12:27 PM | $63.27 | Up $0.01 | $63.27 | $63.26 | 2,524 |
| 12:26 PM | $63.26 | Down $ -0.02 | $63.28 | $63.26 | 6,236 |
| 12:25 PM | $63.27 | Up $0.01 | $63.27 | $63.27 | 2,136 |
| 12:24 PM | $63.27 | Up $0.01 | $63.27 | $63.27 | 183 |
| 12:23 PM | $63.26 | Up $0.02 | $63.27 | $63.24 | 54,036 |
| 12:22 PM | $63.24 | Up $0.03 | $63.24 | $63.22 | 5,698 |
| 12:21 PM | $63.21 | Down $ -0.02 | $63.22 | $63.21 | 6,692 |
| 12:20 PM | $63.23 | Up $0.00 | $63.23 | $63.23 | 1,544 |
| 12:19 PM | $63.23 | Up $0.01 | $63.23 | $63.23 | 1,031 |
| 12:18 PM | $63.22 | Up $0.00 | $63.22 | $63.22 | 1,862 |
| 12:17 PM | $63.22 | Down $ -0.01 | $63.24 | $63.22 | 2,332 |
| 12:16 PM | $63.23 | Up $0.00 | $63.24 | $63.23 | 800 |
| 12:15 PM | $63.23 | Up $0.00 | $63.25 | $63.23 | 2,859 |
| 12:14 PM | $63.23 | Down $ -0.01 | $63.24 | $63.23 | 9,171 |
| 12:13 PM | $63.24 | Down $0.00 | $63.24 | $63.24 | 635 |
| 12:12 PM | $63.24 | Down $0.00 | $63.24 | $63.23 | 1,880 |
| 12:11 PM | $63.24 | Down $0.00 | $63.25 | $63.23 | 3,501 |
| 12:10 PM | $63.24 | Up $0.00 | $63.24 | $63.23 | 1,134 |
| 12:09 PM | $63.24 | Up $0.01 | $63.24 | $63.23 | 4,883 |
| 12:08 PM | $63.23 | Up $0.00 | $63.24 | $63.22 | 4,892 |
| 12:07 PM | $63.23 | Up $0.00 | $63.23 | $63.22 | 4,491 |
| 12:06 PM | $63.23 | Down $0.00 | $63.23 | $63.23 | 1,189 |
| 12:05 PM | $63.23 | Up $0.02 | $63.23 | $63.21 | 2,510 |
| 12:04 PM | $63.21 | Down $0.00 | $63.21 | $63.20 | 1,791 |
| 12:03 PM | $63.21 | Down $ -0.01 | $63.22 | $63.21 | 7,143 |
| 12:02 PM | $63.22 | Up $0.00 | $63.22 | $63.21 | 472 |
| 12:01 PM | $63.21 | Up $0.01 | $63.21 | $63.21 | 4,943 |
| 12:00 PM | $63.21 | Up $0.01 | $63.21 | $63.20 | 2,189 |
| 11:59 AM | $63.20 | Down $ -0.02 | $63.21 | $63.20 | 2,737 |
| 11:58 AM | $63.21 | Up $0.02 | $63.22 | $63.20 | 2,559 |
| 11:57 AM | $63.19 | Down $0.00 | $63.20 | $63.19 | 1,266 |
| 11:56 AM | $63.19 | Up $0.01 | $63.20 | $63.19 | 4,579 |
| 11:55 AM | $63.19 | Down $ -0.01 | $63.20 | $63.18 | 1,715 |
| 11:54 AM | $63.20 | Up $0.02 | $63.20 | $63.18 | 2,732 |
| 11:53 AM | $63.18 | Up $0.00 | $63.18 | $63.17 | 1,542 |
| 11:52 AM | $63.18 | Up $0.00 | $63.18 | $63.17 | 1,865 |
| 11:51 AM | $63.17 | Up $0.00 | $63.18 | $63.16 | 2,284 |
| 11:50 AM | $63.17 | Up $0.02 | $63.17 | $63.15 | 2,653 |
| 11:49 AM | $63.15 | Up $0.01 | $63.15 | $63.14 | 4,123 |
| 11:48 AM | $63.14 | Up $0.00 | $63.15 | $63.14 | 7,134 |
| 11:47 AM | $63.14 | Up $0.02 | $63.14 | $63.12 | 3,015 |
| 11:46 AM | $63.12 | Up $0.00 | $63.12 | $63.12 | 730 |
| 11:45 AM | $63.11 | Up $0.01 | $63.12 | $63.11 | 1,860 |
| 11:44 AM | $63.11 | Down $0.00 | $63.12 | $63.11 | 1,799 |
| 11:43 AM | $63.11 | Down $ -0.03 | $63.13 | $63.11 | 2,974 |
| 11:42 AM | $63.14 | Down $0.00 | $63.15 | $63.14 | 800 |
| 11:41 AM | $63.14 | Up $0.00 | $63.15 | $63.14 | 1,256 |
| 11:40 AM | $63.14 | Up $0.04 | $63.14 | $63.11 | 6,876 |
| 11:39 AM | $63.10 | Up $0.03 | $63.10 | $63.09 | 1,906 |
| 11:38 AM | $63.08 | Down $ -0.02 | $63.10 | $63.08 | 1,607 |
| 11:37 AM | $63.10 | Down $0.00 | $63.10 | $63.09 | 3,438 |
| 11:36 AM | $63.10 | Down $0.00 | $63.10 | $63.09 | 1,051 |
| 11:35 AM | $63.11 | Up $0.00 | $63.11 | $63.09 | 1,600 |
| 11:34 AM | $63.10 | Down $ -0.01 | $63.11 | $63.10 | 10,023 |
| 11:33 AM | $63.11 | Up $0.00 | $63.11 | $63.09 | 1,589 |
| 11:32 AM | $63.11 | Up $0.01 | $63.11 | $63.08 | 5,057 |
| 11:31 AM | $63.10 | Up $0.00 | $63.10 | $63.09 | 3,789 |
| 11:30 AM | $63.09 | Up $0.04 | $63.09 | $63.06 | 7,987 |
| 11:29 AM | $63.06 | Down $0.00 | $63.06 | $63.05 | 5,361 |
| 11:28 AM | $63.06 | Down $ -0.02 | $63.07 | $63.05 | 2,003 |
| 11:27 AM | $63.08 | Up $0.00 | $63.08 | $63.07 | 7,441 |
| 11:26 AM | $63.08 | Down $0.00 | $63.08 | $63.08 | 2,438 |
| 11:25 AM | $63.08 | Down $ -0.02 | $63.10 | $63.08 | 8,012 |
| 11:24 AM | $63.10 | Up $0.00 | $63.11 | $63.10 | 3,636 |
| 11:23 AM | $63.10 | Down $0.00 | $63.11 | $63.09 | 1,338 |
| 11:22 AM | $63.11 | Up $0.02 | $63.11 | $63.09 | 2,484 |
| 11:21 AM | $63.09 | Down $ -0.01 | $63.09 | $63.08 | 3,042 |
| 11:20 AM | $63.09 | Up $0.01 | $63.09 | $63.08 | 6,628 |
| 11:19 AM | $63.08 | Up $0.02 | $63.08 | $63.07 | 3,149 |
| 11:18 AM | $63.07 | Up $0.02 | $63.07 | $63.06 | 1,804 |
| 11:17 AM | $63.05 | Down $ -0.01 | $63.05 | $63.03 | 2,341 |
| 11:16 AM | $63.06 | Down $ -0.04 | $63.09 | $63.06 | 2,303 |
| 11:15 AM | $63.10 | Up $0.01 | $63.11 | $63.09 | 9,154 |
| 11:14 AM | $63.09 | Up $0.01 | $63.09 | $63.09 | 9,332 |
| 11:13 AM | $63.08 | Up $0.00 | $63.08 | $63.07 | 1,301 |
| 11:12 AM | $63.08 | Down $0.00 | $63.08 | $63.07 | 3,693 |
| 11:11 AM | $63.08 | Down $ -0.01 | $63.09 | $63.07 | 2,434 |
| 11:10 AM | $63.09 | Up $0.02 | $63.10 | $63.05 | 1,708 |
| 11:09 AM | $63.06 | Down $ -0.02 | $63.07 | $63.06 | 569 |
| 11:08 AM | $63.08 | Up $0.03 | $63.09 | $63.07 | 1,222 |
| 11:07 AM | $63.05 | Down $ -0.01 | $63.07 | $63.05 | 3,834 |
| 11:06 AM | $63.07 | Down $ -0.01 | $63.08 | $63.06 | 3,448 |
| 11:05 AM | $63.08 | Up $0.00 | $63.08 | $63.07 | 2,209 |
| 11:04 AM | $63.07 | Up $0.00 | $63.08 | $63.07 | 4,910 |
| 11:03 AM | $63.07 | Up $0.00 | $63.09 | $63.07 | 4,421 |
| 11:02 AM | $63.07 | Down $ -0.01 | $63.07 | $63.06 | 1,008 |
| 11:01 AM | $63.07 | Up $0.01 | $63.08 | $63.07 | 3,701 |
| 11:00 AM | $63.06 | Down $ -0.01 | $63.09 | $63.05 | 11,966 |
| 10:59 AM | $63.08 | Up $0.03 | $63.08 | $63.04 | 8,730 |
| 10:58 AM | $63.05 | Down $ -0.01 | $63.06 | $63.05 | 4,321 |
| 10:57 AM | $63.06 | Down $ -0.02 | $63.06 | $63.05 | 653 |
| 10:56 AM | $63.07 | Down $ -0.01 | $63.09 | $63.07 | 2,666 |
| 10:55 AM | $63.08 | Down $ -0.01 | $63.10 | $63.08 | 3,430 |
| 10:54 AM | $63.09 | Down $ -0.04 | $63.13 | $63.09 | 9,088 |
| 10:53 AM | $63.13 | Up $0.02 | $63.13 | $63.11 | 10,414 |
| 10:52 AM | $63.11 | Up $0.02 | $63.11 | $63.10 | 965 |
| 10:51 AM | $63.09 | Down $0.00 | $63.11 | $63.09 | 6,229 |
| 10:50 AM | $63.09 | Down $ -0.03 | $63.12 | $63.09 | 6,007 |
| 10:49 AM | $63.12 | Up $0.03 | $63.12 | $63.10 | 5,888 |
| 10:48 AM | $63.09 | Up $0.01 | $63.09 | $63.08 | 892 |
| 10:47 AM | $63.08 | Down $ -0.02 | $63.10 | $63.08 | 21,301 |
| 10:46 AM | $63.10 | Down $ -0.02 | $63.12 | $63.10 | 3,563 |
| 10:45 AM | $63.11 | Down $0.00 | $63.13 | $63.10 | 31,069 |
| 10:44 AM | $63.12 | Up $0.02 | $63.12 | $63.10 | 16,816 |
| 10:43 AM | $63.10 | Up $0.00 | $63.10 | $63.09 | 2,342 |
| 10:42 AM | $63.10 | Up $0.01 | $63.10 | $63.10 | 634 |
| 10:41 AM | $63.08 | Down $ -0.02 | $63.12 | $63.08 | 30,133 |
| 10:40 AM | $63.10 | Up $0.02 | $63.10 | $63.08 | 2,626 |
| 10:39 AM | $63.08 | Up $0.02 | $63.09 | $63.08 | 1,786 |
| 10:38 AM | $63.06 | Up $0.00 | $63.06 | $63.05 | 6,231 |
| 10:37 AM | $63.05 | Down $ -0.01 | $63.06 | $63.04 | 4,067 |
| 10:36 AM | $63.06 | Up $0.02 | $63.06 | $63.05 | 750 |
| 10:35 AM | $63.04 | Up $0.01 | $63.05 | $63.04 | 600 |
| 10:34 AM | $63.04 | Up $0.01 | $63.05 | $63.04 | 3,799 |
| 10:33 AM | $63.02 | Up $0.02 | $63.03 | $63.01 | 4,616 |
| 10:32 AM | $63.00 | Up $0.02 | $63.00 | $62.98 | 800 |
| 10:31 AM | $62.98 | Down $ -0.03 | $63.00 | $62.98 | 1,547 |
| 10:30 AM | $63.01 | Down $ -0.01 | $63.04 | $63.01 | 6,688 |
| 10:29 AM | $63.02 | Up $0.02 | $63.02 | $63.00 | 14,620 |
| 10:28 AM | $63.00 | Down $ -0.01 | $63.01 | $62.98 | 3,222 |
| 10:27 AM | $63.01 | Down $ -0.02 | $63.01 | $63.00 | 3,103 |
| 10:26 AM | $63.03 | Up $0.01 | $63.04 | $63.01 | 3,299 |
| 10:25 AM | $63.02 | Down $ -0.01 | $63.03 | $63.01 | 3,645 |
| 10:24 AM | $63.04 | Up $0.03 | $63.04 | $63.02 | 2,430 |
| 10:23 AM | $63.00 | Up $0.01 | $63.01 | $62.97 | 8,524 |
| 10:22 AM | $62.99 | Down $ -0.03 | $63.03 | $62.99 | 13,313 |
| 10:21 AM | $63.02 | Down $ -0.04 | $63.08 | $63.02 | 6,116 |
| 10:20 AM | $63.06 | Down $ -0.02 | $63.08 | $63.06 | 17,336 |
| 10:19 AM | $63.08 | Down $ -0.01 | $63.09 | $63.08 | 247,655 |
| 10:18 AM | $63.09 | Down $ -0.02 | $63.11 | $63.09 | 2,621 |
| 10:17 AM | $63.12 | Up $0.01 | $63.12 | $63.10 | 4,256 |
| 10:16 AM | $63.11 | Down $ -0.01 | $63.13 | $63.11 | 8,529 |
| 10:15 AM | $63.12 | Down $ -0.03 | $63.15 | $63.12 | 5,222 |
| 10:14 AM | $63.15 | Down $ -0.01 | $63.16 | $63.15 | 1,777 |
| 10:13 AM | $63.16 | Down $ -0.01 | $63.18 | $63.16 | 3,480 |
| 10:12 AM | $63.17 | Up $0.02 | $63.17 | $63.16 | 5,031 |
| 10:11 AM | $63.15 | Up $0.01 | $63.16 | $63.14 | 4,747 |
| 10:10 AM | $63.14 | Down $ -0.01 | $63.17 | $63.14 | 5,476 |
| 10:09 AM | $63.15 | Up $0.01 | $63.17 | $63.14 | 11,254 |
| 10:08 AM | $63.14 | Down $ -0.02 | $63.16 | $63.14 | 2,708 |
| 10:07 AM | $63.16 | Up $0.02 | $63.17 | $63.16 | 658 |
| 10:06 AM | $63.14 | Up $0.02 | $63.14 | $63.13 | 2,685 |
| 10:05 AM | $63.12 | Up $0.02 | $63.13 | $63.09 | 2,872 |
| 10:04 AM | $63.10 | Down $ -0.01 | $63.13 | $63.10 | 1,642 |
| 10:03 AM | $63.10 | Down $ -0.02 | $63.12 | $63.09 | 3,225 |
| 10:02 AM | $63.12 | Up $0.02 | $63.13 | $63.10 | 4,341 |
| 10:01 AM | $63.11 | Up $0.02 | $63.14 | $63.11 | 4,233 |
| 10:00 AM | $63.08 | Up $0.03 | $63.13 | $63.06 | 8,591 |
| 09:59 AM | $63.05 | Up $0.00 | $63.07 | $63.04 | 3,577 |
| 09:58 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 510 |
| 09:57 AM | $63.05 | Down $ -0.01 | $63.06 | $63.05 | 1,171 |
| 09:56 AM | $63.06 | Up $0.01 | $63.06 | $63.05 | 3,674 |
| 09:55 AM | $63.06 | Up $0.02 | $63.06 | $63.05 | 3,202 |
| 09:54 AM | $63.04 | Up $0.02 | $63.04 | $63.02 | 2,024 |
| 09:53 AM | $63.01 | Down $ -0.02 | $63.04 | $63.01 | 9,475 |
| 09:52 AM | $63.03 | Down $ -0.01 | $63.03 | $63.01 | 7,015 |
| 09:51 AM | $63.04 | Down $ -0.03 | $63.07 | $63.02 | 50,261 |
| 09:50 AM | $63.07 | Up $0.02 | $63.07 | $63.05 | 1,286 |
| 09:49 AM | $63.05 | Down $0.00 | $63.06 | $63.04 | 6,258 |
| 09:48 AM | $63.05 | Up $0.01 | $63.05 | $63.04 | 7,314 |
| 09:47 AM | $63.04 | Down $ -0.01 | $63.06 | $63.03 | 3,638 |
| 09:46 AM | $63.05 | Down $ -0.03 | $63.08 | $63.04 | 8,586 |
| 09:45 AM | $63.08 | Up $0.02 | $63.08 | $63.08 | 200 |
| 09:44 AM | $63.06 | Up $0.00 | $63.06 | $63.04 | 2,908 |
| 09:43 AM | $63.06 | Up $0.00 | $63.07 | $63.05 | 8,616 |
| 09:42 AM | $63.05 | Down $ -0.04 | $63.10 | $63.05 | 6,362 |
| 09:41 AM | $63.10 | Down $ -0.01 | $63.10 | $63.09 | 2,909 |
| 09:40 AM | $63.10 | Down $ -0.02 | $63.15 | $63.10 | 3,138 |
| 09:39 AM | $63.12 | Up $0.00 | $63.14 | $63.12 | 5,568 |
| 09:38 AM | $63.12 | Down $ -0.01 | $63.14 | $63.10 | 6,713 |
| 09:37 AM | $63.13 | Up $0.03 | $63.13 | $63.10 | 2,588 |
| 09:36 AM | $63.10 | Up $0.00 | $63.10 | $63.09 | 2,039 |
| 09:35 AM | $63.10 | Up $0.04 | $63.10 | $63.07 | 2,975 |
| 09:34 AM | $63.06 | Down $0.00 | $63.07 | $63.05 | 3,844 |
| 09:33 AM | $63.07 | Up $0.05 | $63.07 | $63.01 | 20,954 |
| 09:32 AM | $63.02 | Down $0.00 | $63.02 | $63.00 | 12,459 |
| 09:31 AM | $63.02 | Down $ -0.02 | $63.05 | $63.01 | 1,506 |
| 09:30 AM | $63.04 | Down $ -0.27 | $63.10 | $63.01 | 74,809 |
| Previous close | $63.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $63.32 | $63.20 | $63.37 | $63.09 | 1,319,060 |
| 24/04/2025 | $63.31 | $63.02 | $63.35 | $62.98 | 1,445,800 |
| 23/04/2025 | $62.53 | $62.67 | $62.75 | $62.39 | 2,622,572 |
| 22/04/2025 | $62.23 | $62.38 | $62.51 | $62.04 | 1,704,048 |
| 21/04/2025 | $61.10 | $60.86 | $61.15 | $60.69 | 1,595,095 |
| 17/04/2025 | $61.32 | $61.32 | $61.69 | $61.28 | 1,337,888 |
| 16/04/2025 | $60.70 | $61.16 | $61.17 | $60.47 | 2,012,018 |
| 15/04/2025 | $61.02 | $61.22 | $61.28 | $60.95 | 1,531,866 |
| 14/04/2025 | $60.69 | $60.31 | $60.96 | $60.27 | 2,455,532 |
| 11/04/2025 | $60.03 | $59.23 | $60.13 | $59.10 | 2,548,265 |
| 10/04/2025 | $58.44 | $57.90 | $58.76 | $57.25 | 3,238,879 |
| 09/04/2025 | $59.50 | $55.50 | $59.72 | $55.42 | 3,996,249 |
| 08/04/2025 | $55.55 | $57.09 | $57.13 | $54.98 | 5,425,408 |
| 07/04/2025 | $55.90 | $55.63 | $56.51 | $55.23 | 5,729,108 |
| 04/04/2025 | $57.45 | $58.00 | $58.13 | $57.36 | 4,649,721 |
| 03/04/2025 | $61.19 | $61.51 | $61.70 | $61.10 | 1,880,090 |
| 02/04/2025 | $62.44 | $62.27 | $62.52 | $62.15 | 1,114,747 |
| 01/04/2025 | $62.28 | $62.38 | $62.44 | $61.97 | 2,794,920 |
| 31/03/2025 | $62.10 | $61.79 | $62.21 | $61.70 | 1,724,507 |
| 28/03/2025 | $62.51 | $62.58 | $62.67 | $62.39 | 1,625,305 |
| 27/03/2025 | $63.25 | $63.26 | $63.36 | $63.16 | 1,210,136 |
| 26/03/2025 | $63.11 | $63.37 | $63.38 | $63.01 | 1,477,436 |
| 25/03/2025 | $63.77 | $63.69 | $63.86 | $63.67 | 1,227,441 |
| 24/03/2025 | $63.56 | $63.55 | $63.61 | $63.37 | 1,560,752 |
| 21/03/2025 | $63.45 | $63.26 | $63.55 | $63.24 | 1,097,113 |
| 20/03/2025 | $63.96 | $63.94 | $64.03 | $63.82 | 1,010,941 |
| 19/03/2025 | $64.46 | $64.34 | $64.71 | $64.10 | 1,746,849 |
| 18/03/2025 | $64.29 | $64.11 | $64.35 | $64.10 | 2,131,567 |
| 17/03/2025 | $64.37 | $64.14 | $64.44 | $64.11 | 2,196,578 |
| 14/03/2025 | $63.54 | $63.39 | $63.59 | $63.29 | 2,208,647 |
Graphs are not available, please refer to the detailed table