Find a quote
Varonis Systems
53.67 Up 2.49 (4.64 %)
Delayed : 2025/07/09 17:31:03
- Previous close $51.18
- Opening $51.18
- Today High $53.63
- Today Low $51.08
- Price Bid $53.00
- Price Ask $53.00
- 52 Weeks High $60.58
- 52 Weeks Low $36.53
- Size Bid 1
- Size Ask 5
- Volume 2,234,729
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.57 | Up $0.00 | $53.57 | $53.55 | 189,067 |
| 03:59 PM | $53.56 | Up $0.02 | $53.59 | $53.53 | 58,641 |
| 03:58 PM | $53.54 | Up $0.06 | $53.54 | $53.47 | 42,867 |
| 03:57 PM | $53.48 | Down $ -0.03 | $53.51 | $53.46 | 15,418 |
| 03:56 PM | $53.51 | Down $ -0.10 | $53.63 | $53.51 | 19,001 |
| 03:55 PM | $53.61 | Up $0.17 | $53.61 | $53.44 | 21,276 |
| 03:54 PM | $53.44 | Up $0.07 | $53.44 | $53.36 | 14,178 |
| 03:53 PM | $53.37 | Down $ -0.03 | $53.43 | $53.36 | 12,915 |
| 03:52 PM | $53.40 | Up $0.01 | $53.41 | $53.37 | 6,104 |
| 03:51 PM | $53.39 | Up $0.06 | $53.41 | $53.32 | 17,173 |
| 03:50 PM | $53.33 | Down $ -0.04 | $53.38 | $53.33 | 5,255 |
| 03:49 PM | $53.37 | Up $0.02 | $53.37 | $53.29 | 7,308 |
| 03:48 PM | $53.35 | Down $ -0.02 | $53.38 | $53.35 | 2,586 |
| 03:47 PM | $53.38 | Down $ -0.01 | $53.39 | $53.36 | 2,746 |
| 03:46 PM | $53.38 | Up $0.08 | $53.38 | $53.32 | 5,154 |
| 03:45 PM | $53.31 | Up $0.05 | $53.31 | $53.27 | 2,610 |
| 03:44 PM | $53.26 | Up $0.06 | $53.28 | $53.17 | 9,003 |
| 03:43 PM | $53.20 | Down $ -0.04 | $53.24 | $53.20 | 1,677 |
| 03:42 PM | $53.24 | Down $ -0.09 | $53.31 | $53.24 | 5,779 |
| 03:41 PM | $53.33 | Down $ -0.01 | $53.36 | $53.33 | 5,196 |
| 03:40 PM | $53.34 | Down $ -0.03 | $53.37 | $53.34 | 3,796 |
| 03:39 PM | $53.37 | Up $0.09 | $53.37 | $53.24 | 15,938 |
| 03:38 PM | $53.28 | Down $ -0.03 | $53.32 | $53.28 | 2,057 |
| 03:37 PM | $53.31 | Down $ -0.03 | $53.33 | $53.30 | 1,865 |
| 03:36 PM | $53.35 | Down $ -0.05 | $53.40 | $53.33 | 3,644 |
| 03:35 PM | $53.40 | Down $ -0.01 | $53.41 | $53.40 | 1,761 |
| 03:34 PM | $53.41 | Up $0.03 | $53.41 | $53.38 | 2,646 |
| 03:33 PM | $53.38 | Up $0.02 | $53.38 | $53.38 | 1,400 |
| 03:32 PM | $53.36 | Up $0.04 | $53.39 | $53.33 | 10,603 |
| 03:31 PM | $53.32 | Down $ -0.08 | $53.40 | $53.32 | 4,221 |
| 03:30 PM | $53.40 | Up $0.02 | $53.42 | $53.38 | 12,545 |
| 03:29 PM | $53.38 | Down $ -0.07 | $53.46 | $53.38 | 2,459 |
| 03:28 PM | $53.46 | Down $ -0.04 | $53.50 | $53.46 | 3,848 |
| 03:27 PM | $53.50 | Down $ -0.03 | $53.53 | $53.49 | 1,900 |
| 03:26 PM | $53.53 | Down $ -0.09 | $53.62 | $53.53 | 3,657 |
| 03:25 PM | $53.61 | Up $0.08 | $53.61 | $53.53 | 4,814 |
| 03:24 PM | $53.53 | Up $0.02 | $53.53 | $53.50 | 5,861 |
| 03:23 PM | $53.51 | Down $ -0.01 | $53.53 | $53.51 | 662 |
| 03:22 PM | $53.52 | Down $ -0.01 | $53.52 | $53.52 | 200 |
| 03:21 PM | $53.52 | Up $0.05 | $53.52 | $53.46 | 3,558 |
| 03:20 PM | $53.47 | Up $0.03 | $53.51 | $53.45 | 4,016 |
| 03:19 PM | $53.44 | Up $0.01 | $53.46 | $53.44 | 2,209 |
| 03:18 PM | $53.43 | Up $0.07 | $53.43 | $53.37 | 3,751 |
| 03:16 PM | $53.36 | Down $ -0.02 | $53.39 | $53.35 | 7,200 |
| 03:16 PM | $53.36 | Up $0.00 | $53.39 | $53.35 | 0 |
| 03:15 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 300 |
| 03:14 PM | $53.39 | Up $0.05 | $53.39 | $53.34 | 3,899 |
| 03:13 PM | $53.34 | Up $0.02 | $53.34 | $53.32 | 1,094 |
| 03:12 PM | $53.32 | Down $ -0.03 | $53.35 | $53.32 | 6,692 |
| 03:11 PM | $53.35 | Up $0.00 | $53.36 | $53.35 | 200 |
| 03:10 PM | $53.35 | Up $0.02 | $53.35 | $53.33 | 1,300 |
| 03:09 PM | $53.33 | Down $ -0.02 | $53.35 | $53.33 | 600 |
| 03:08 PM | $53.35 | Up $0.02 | $53.35 | $53.33 | 300 |
| 03:06 PM | $53.34 | Down $ -0.01 | $53.37 | $53.34 | 400 |
| 03:06 PM | $53.34 | Up $0.00 | $53.37 | $53.34 | 0 |
| 03:05 PM | $53.35 | Down $ -0.08 | $53.40 | $53.35 | 4,623 |
| 03:04 PM | $53.42 | Up $0.03 | $53.42 | $53.40 | 1,100 |
| 03:03 PM | $53.39 | Up $0.03 | $53.39 | $53.37 | 1,900 |
| 03:02 PM | $53.36 | Down $0.00 | $53.36 | $53.35 | 436 |
| 03:01 PM | $53.36 | Up $0.00 | $53.41 | $53.36 | 6,594 |
| 03:00 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 300 |
| 02:59 PM | $53.36 | Down $ -0.01 | $53.37 | $53.36 | 1,268 |
| 02:58 PM | $53.36 | Up $0.01 | $53.36 | $53.36 | 300 |
| 02:57 PM | $53.35 | Up $0.00 | $53.35 | $53.33 | 400 |
| 02:55 PM | $53.35 | Up $0.03 | $53.35 | $53.32 | 2,100 |
| 02:55 PM | $53.35 | Up $0.00 | $53.35 | $53.32 | 0 |
| 02:54 PM | $53.32 | Up $0.01 | $53.33 | $53.32 | 300 |
| 02:53 PM | $53.31 | Down $ -0.07 | $53.39 | $53.31 | 2,943 |
| 02:52 PM | $53.38 | Down $ -0.02 | $53.40 | $53.38 | 941 |
| 02:51 PM | $53.40 | Up $0.04 | $53.40 | $53.36 | 2,027 |
| 02:50 PM | $53.36 | Up $0.00 | $53.37 | $53.36 | 1,970 |
| 02:49 PM | $53.36 | Up $0.02 | $53.36 | $53.35 | 900 |
| 02:48 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 1,000 |
| 02:47 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 300 |
| 02:46 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 500 |
| 02:45 PM | $53.34 | Up $0.00 | $53.34 | $53.32 | 200 |
| 02:44 PM | $53.34 | Up $0.02 | $53.34 | $53.31 | 1,150 |
| 02:43 PM | $53.32 | Down $ -0.02 | $53.34 | $53.32 | 3,648 |
| 02:42 PM | $53.34 | Up $0.01 | $53.38 | $53.33 | 4,927 |
| 02:41 PM | $53.33 | Up $0.05 | $53.33 | $53.28 | 1,395 |
| 02:40 PM | $53.28 | Down $ -0.10 | $53.41 | $53.24 | 13,328 |
| 02:39 PM | $53.38 | Up $0.02 | $53.38 | $53.31 | 7,359 |
| 02:38 PM | $53.36 | Up $0.03 | $53.36 | $53.32 | 9,823 |
| 02:37 PM | $53.33 | Up $0.01 | $53.33 | $53.31 | 900 |
| 02:35 PM | $53.32 | Up $0.00 | $53.33 | $53.32 | 400 |
| 02:35 PM | $53.32 | Up $0.00 | $53.33 | $53.32 | 0 |
| 02:34 PM | $53.32 | Up $0.02 | $53.32 | $53.30 | 800 |
| 02:33 PM | $53.31 | Down $ -0.01 | $53.33 | $53.30 | 2,520 |
| 02:32 PM | $53.32 | Up $0.02 | $53.32 | $53.31 | 600 |
| 02:31 PM | $53.30 | Up $0.01 | $53.31 | $53.29 | 957 |
| 02:30 PM | $53.29 | Up $0.03 | $53.29 | $53.26 | 620 |
| 02:29 PM | $53.26 | Up $0.02 | $53.26 | $53.20 | 3,041 |
| 02:28 PM | $53.24 | Up $0.02 | $53.27 | $53.20 | 5,775 |
| 02:27 PM | $53.22 | Up $0.03 | $53.22 | $53.20 | 2,186 |
| 02:26 PM | $53.19 | Up $0.00 | $53.19 | $53.18 | 631 |
| 02:25 PM | $53.19 | Down $0.00 | $53.19 | $53.19 | 231 |
| 02:24 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 100 |
| 02:23 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 100 |
| 02:22 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 200 |
| 02:20 PM | $53.19 | Down $ -0.09 | $53.29 | $53.19 | 4,330 |
| 02:20 PM | $53.19 | Up $0.00 | $53.29 | $53.19 | 0 |
| 02:19 PM | $53.29 | Down $ -0.01 | $53.29 | $53.29 | 100 |
| 02:18 PM | $53.30 | Up $0.06 | $53.30 | $53.25 | 1,500 |
| 02:17 PM | $53.24 | Down $ -0.06 | $53.27 | $53.23 | 1,479 |
| 02:16 PM | $53.30 | Down $ -0.01 | $53.31 | $53.27 | 2,660 |
| 02:15 PM | $53.31 | Up $0.05 | $53.31 | $53.27 | 1,300 |
| 02:13 PM | $53.26 | Up $0.02 | $53.26 | $53.24 | 1,023 |
| 02:13 PM | $53.26 | Up $0.00 | $53.26 | $53.24 | 0 |
| 02:12 PM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 300 |
| 02:11 PM | $53.25 | Down $ -0.02 | $53.26 | $53.25 | 406 |
| 02:10 PM | $53.27 | Down $ -0.02 | $53.27 | $53.27 | 292 |
| 02:09 PM | $53.28 | Up $0.02 | $53.31 | $53.26 | 4,962 |
| 02:08 PM | $53.27 | Up $0.04 | $53.27 | $53.23 | 900 |
| 02:07 PM | $53.23 | Up $0.00 | $53.23 | $53.20 | 1,018 |
| 02:06 PM | $53.23 | Down $ -0.06 | $53.29 | $53.23 | 3,100 |
| 02:05 PM | $53.29 | Up $0.02 | $53.29 | $53.25 | 2,231 |
| 02:04 PM | $53.26 | Up $0.07 | $53.27 | $53.22 | 2,617 |
| 02:03 PM | $53.19 | Up $0.19 | $53.23 | $53.06 | 2,725 |
| 02:02 PM | $53.00 | Up $0.02 | $53.00 | $53.00 | 138 |
| 02:00 PM | $52.98 | Up $0.07 | $52.99 | $52.92 | 1,000 |
| 02:00 PM | $52.98 | Up $0.00 | $52.99 | $52.92 | 0 |
| 01:59 PM | $52.91 | Up $0.06 | $52.91 | $52.84 | 3,616 |
| 01:58 PM | $52.85 | Down $0.00 | $52.86 | $52.85 | 400 |
| 01:57 PM | $52.86 | Down $ -0.01 | $52.86 | $52.86 | 500 |
| 01:56 PM | $52.86 | Up $0.06 | $52.87 | $52.81 | 1,100 |
| 01:55 PM | $52.80 | Up $0.00 | $52.80 | $52.78 | 1,660 |
| 01:54 PM | $52.80 | Up $0.07 | $52.80 | $52.75 | 2,900 |
| 01:53 PM | $52.73 | Down $ -0.02 | $52.73 | $52.71 | 1,508 |
| 01:52 PM | $52.74 | Up $0.02 | $52.74 | $52.72 | 500 |
| 01:51 PM | $52.72 | Up $0.00 | $52.72 | $52.71 | 200 |
| 01:50 PM | $52.72 | Down $ -0.01 | $52.72 | $52.69 | 1,500 |
| 01:49 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 117 |
| 01:48 PM | $52.73 | Down $ -0.04 | $52.79 | $52.73 | 4,730 |
| 01:47 PM | $52.77 | Up $0.02 | $52.77 | $52.75 | 600 |
| 01:46 PM | $52.75 | Down $ -0.05 | $52.80 | $52.75 | 950 |
| 01:45 PM | $52.80 | Down $ -0.03 | $52.83 | $52.80 | 1,600 |
| 01:44 PM | $52.83 | Up $0.01 | $52.83 | $52.82 | 300 |
| 01:43 PM | $52.82 | Down $ -0.03 | $52.85 | $52.82 | 1,000 |
| 01:41 PM | $52.85 | Up $0.02 | $52.85 | $52.83 | 624 |
| 01:41 PM | $52.85 | Up $0.00 | $52.85 | $52.83 | 0 |
| 01:40 PM | $52.83 | Up $0.01 | $52.83 | $52.82 | 400 |
| 01:39 PM | $52.82 | Down $ -0.12 | $52.92 | $52.80 | 5,712 |
| 01:38 PM | $52.94 | Down $ -0.02 | $52.97 | $52.93 | 3,735 |
| 01:37 PM | $52.96 | Up $0.00 | $52.96 | $52.94 | 1,286 |
| 01:36 PM | $52.96 | Up $0.01 | $52.97 | $52.96 | 1,718 |
| 01:35 PM | $52.95 | Down $ -0.05 | $52.97 | $52.94 | 1,282 |
| 01:34 PM | $52.99 | Up $0.00 | $52.99 | $52.99 | 100 |
| 01:33 PM | $52.99 | Down $ -0.03 | $53.01 | $52.93 | 4,612 |
| 01:32 PM | $53.02 | Down $ -0.03 | $53.03 | $53.00 | 7,386 |
| 01:31 PM | $53.05 | Up $0.03 | $53.05 | $53.03 | 200 |
| 01:30 PM | $53.02 | Up $0.03 | $53.03 | $53.00 | 800 |
| 01:29 PM | $52.99 | Up $0.00 | $53.00 | $52.99 | 814 |
| 01:28 PM | $52.99 | Up $0.01 | $53.02 | $52.97 | 3,099 |
| 01:27 PM | $52.98 | Up $0.00 | $52.98 | $52.98 | 100 |
| 01:26 PM | $52.98 | Up $0.03 | $52.99 | $52.93 | 18,725 |
| 01:25 PM | $52.95 | Up $0.01 | $52.95 | $52.95 | 1,414 |
| 01:24 PM | $52.95 | Down $ -0.01 | $52.95 | $52.95 | 1,295 |
| 01:23 PM | $52.95 | Up $0.00 | $52.95 | $52.95 | 1,075 |
| 01:22 PM | $52.95 | Up $0.00 | $52.95 | $52.95 | 2,000 |
| 01:21 PM | $52.95 | Up $0.00 | $52.95 | $52.95 | 2,618 |
| 01:20 PM | $52.95 | Up $0.00 | $52.95 | $52.95 | 1,500 |
| 01:19 PM | $52.95 | Up $0.00 | $52.95 | $52.94 | 953 |
| 01:18 PM | $52.95 | Up $0.00 | $52.96 | $52.92 | 9,000 |
| 01:17 PM | $52.95 | Up $0.08 | $52.95 | $52.86 | 5,442 |
| 01:16 PM | $52.88 | Up $0.01 | $52.88 | $52.85 | 2,327 |
| 01:15 PM | $52.87 | Down $ -0.01 | $52.87 | $52.85 | 1,000 |
| 01:14 PM | $52.88 | Down $ -0.03 | $52.90 | $52.88 | 1,240 |
| 01:13 PM | $52.91 | Up $0.03 | $52.91 | $52.89 | 800 |
| 01:12 PM | $52.88 | Up $0.02 | $52.88 | $52.87 | 200 |
| 01:11 PM | $52.87 | Up $0.02 | $52.87 | $52.85 | 950 |
| 01:10 PM | $52.85 | Up $0.03 | $52.85 | $52.83 | 735 |
| 01:09 PM | $52.82 | Up $0.03 | $52.82 | $52.79 | 1,619 |
| 01:08 PM | $52.79 | Down $ -0.01 | $52.81 | $52.79 | 1,246 |
| 01:07 PM | $52.80 | Up $0.09 | $52.80 | $52.73 | 3,684 |
| 01:06 PM | $52.71 | Down $ -0.03 | $52.77 | $52.71 | 5,262 |
| 01:05 PM | $52.74 | Up $0.02 | $52.74 | $52.73 | 3,665 |
| 01:04 PM | $52.72 | Down $ -0.06 | $52.80 | $52.72 | 3,322 |
| 01:03 PM | $52.78 | Down $ -0.02 | $52.82 | $52.77 | 1,427 |
| 01:01 PM | $52.80 | Down $ -0.10 | $52.90 | $52.80 | 2,000 |
| 01:01 PM | $52.80 | Up $0.00 | $52.90 | $52.80 | 0 |
| 01:00 PM | $52.90 | Up $0.01 | $52.90 | $52.87 | 2,124 |
| 12:59 PM | $52.89 | Down $ -0.12 | $53.01 | $52.88 | 3,624 |
| 12:58 PM | $53.00 | Up $0.08 | $53.00 | $52.94 | 1,968 |
| 12:56 PM | $52.92 | Down $ -0.02 | $52.94 | $52.89 | 17,422 |
| 12:56 PM | $52.92 | Up $0.00 | $52.94 | $52.89 | 0 |
| 12:55 PM | $52.94 | Down $ -0.03 | $52.95 | $52.94 | 400 |
| 12:54 PM | $52.97 | Up $0.05 | $52.97 | $52.91 | 7,872 |
| 12:53 PM | $52.92 | Down $ -0.02 | $52.95 | $52.92 | 1,364 |
| 12:52 PM | $52.95 | Down $ -0.02 | $52.95 | $52.94 | 1,000 |
| 12:51 PM | $52.96 | Down $ -0.08 | $53.03 | $52.96 | 4,203 |
| 12:50 PM | $53.04 | Up $0.02 | $53.04 | $53.04 | 100 |
| 12:49 PM | $53.02 | Up $0.03 | $53.02 | $52.97 | 4,700 |
| 12:48 PM | $52.99 | Down $ -0.01 | $53.01 | $52.97 | 1,360 |
| 12:47 PM | $52.99 | Down $0.00 | $53.02 | $52.99 | 2,675 |
| 12:46 PM | $53.00 | Up $0.00 | $53.00 | $53.00 | 100 |
| 12:45 PM | $53.00 | Up $0.00 | $53.00 | $53.00 | 300 |
| 12:44 PM | $52.99 | Down $ -0.06 | $53.07 | $52.99 | 2,900 |
| 12:43 PM | $53.05 | Up $0.05 | $53.08 | $53.02 | 2,108 |
| 12:42 PM | $53.00 | Up $0.06 | $53.00 | $52.92 | 10,381 |
| 12:41 PM | $52.94 | Down $ -0.02 | $52.95 | $52.94 | 800 |
| 12:40 PM | $52.95 | Up $0.02 | $52.95 | $52.89 | 2,199 |
| 12:39 PM | $52.93 | Down $ -0.06 | $53.01 | $52.93 | 2,600 |
| 12:38 PM | $53.00 | Down $ -0.02 | $53.01 | $52.97 | 2,980 |
| 12:37 PM | $53.01 | Down $ -0.02 | $53.01 | $53.01 | 300 |
| 12:35 PM | $53.03 | Up $0.02 | $53.03 | $53.01 | 227 |
| 12:35 PM | $53.03 | Up $0.00 | $53.03 | $53.01 | 0 |
| 12:34 PM | $53.01 | Up $0.01 | $53.03 | $52.99 | 3,860 |
| 12:33 PM | $53.00 | Down $ -0.01 | $53.00 | $53.00 | 200 |
| 12:32 PM | $53.01 | Up $0.00 | $53.01 | $53.01 | 400 |
| 12:31 PM | $53.01 | Up $0.03 | $53.01 | $52.99 | 703 |
| 12:30 PM | $52.98 | Up $0.00 | $52.98 | $52.98 | 216 |
| 12:29 PM | $52.98 | Down $ -0.06 | $53.05 | $52.96 | 8,540 |
| 12:28 PM | $53.04 | Up $0.00 | $53.06 | $53.02 | 3,851 |
| 12:27 PM | $53.04 | Up $0.05 | $53.05 | $53.00 | 4,713 |
| 12:26 PM | $52.99 | Up $0.04 | $52.99 | $52.98 | 300 |
| 12:25 PM | $52.96 | Down $ -0.01 | $52.96 | $52.96 | 566 |
| 12:24 PM | $52.96 | Up $0.03 | $52.96 | $52.93 | 1,968 |
| 12:23 PM | $52.93 | Up $0.08 | $52.93 | $52.85 | 1,529 |
| 12:22 PM | $52.85 | Up $0.03 | $52.85 | $52.84 | 1,692 |
| 12:21 PM | $52.82 | Up $0.05 | $52.82 | $52.75 | 4,815 |
| 12:20 PM | $52.78 | Up $0.03 | $52.80 | $52.75 | 10,488 |
| 12:19 PM | $52.75 | Up $0.01 | $52.76 | $52.70 | 12,327 |
| 12:18 PM | $52.74 | Down $ -0.09 | $52.86 | $52.72 | 40,056 |
| 12:17 PM | $52.83 | Down $ -0.02 | $52.83 | $52.81 | 9,357 |
| 12:16 PM | $52.85 | Down $ -0.03 | $52.90 | $52.85 | 6,682 |
| 12:15 PM | $52.88 | Up $0.01 | $52.88 | $52.88 | 100 |
| 12:14 PM | $52.87 | Up $0.05 | $52.88 | $52.82 | 1,881 |
| 12:13 PM | $52.82 | Down $ -0.04 | $52.83 | $52.81 | 1,900 |
| 12:12 PM | $52.86 | Down $ -0.01 | $52.86 | $52.86 | 600 |
| 12:11 PM | $52.87 | Down $ -0.01 | $52.87 | $52.87 | 300 |
| 12:10 PM | $52.88 | Up $0.07 | $52.88 | $52.81 | 1,650 |
| 12:09 PM | $52.81 | Up $0.01 | $52.81 | $52.76 | 1,725 |
| 12:08 PM | $52.81 | Down $ -0.02 | $52.85 | $52.77 | 9,698 |
| 12:07 PM | $52.83 | Down $ -0.02 | $52.86 | $52.83 | 2,360 |
| 12:06 PM | $52.85 | Up $0.08 | $52.85 | $52.80 | 1,360 |
| 12:05 PM | $52.77 | Down $ -0.01 | $52.79 | $52.75 | 3,430 |
| 12:04 PM | $52.78 | Up $0.02 | $52.81 | $52.77 | 2,728 |
| 12:03 PM | $52.77 | Up $0.06 | $52.78 | $52.72 | 2,803 |
| 12:02 PM | $52.71 | Down $ -0.02 | $52.71 | $52.67 | 5,116 |
| 12:01 PM | $52.73 | Up $0.08 | $52.74 | $52.63 | 10,590 |
| 12:00 PM | $52.65 | Up $0.02 | $52.65 | $52.64 | 1,664 |
| 11:59 AM | $52.63 | Down $ -0.03 | $52.71 | $52.58 | 15,655 |
| 11:58 AM | $52.67 | Up $0.07 | $52.67 | $52.61 | 2,000 |
| 11:57 AM | $52.59 | Up $0.00 | $52.60 | $52.59 | 845 |
| 11:56 AM | $52.59 | Up $0.00 | $52.60 | $52.55 | 10,858 |
| 11:55 AM | $52.59 | Up $0.06 | $52.59 | $52.54 | 1,562 |
| 11:54 AM | $52.53 | Down $ -0.01 | $52.55 | $52.53 | 1,300 |
| 11:53 AM | $52.54 | Up $0.03 | $52.54 | $52.51 | 400 |
| 11:52 AM | $52.51 | Down $0.00 | $52.51 | $52.47 | 4,099 |
| 11:51 AM | $52.51 | Down $ -0.02 | $52.52 | $52.50 | 2,449 |
| 11:50 AM | $52.53 | Up $0.10 | $52.53 | $52.44 | 8,629 |
| 11:49 AM | $52.43 | Down $ -0.02 | $52.45 | $52.42 | 6,022 |
| 11:48 AM | $52.45 | Up $0.00 | $52.45 | $52.44 | 707 |
| 11:47 AM | $52.45 | Up $0.02 | $52.45 | $52.45 | 200 |
| 11:46 AM | $52.43 | Down $ -0.01 | $52.43 | $52.43 | 200 |
| 11:45 AM | $52.44 | Up $0.02 | $52.44 | $52.43 | 2,774 |
| 11:44 AM | $52.42 | Up $0.01 | $52.42 | $52.39 | 1,400 |
| 11:43 AM | $52.41 | Up $0.05 | $52.41 | $52.38 | 400 |
| 11:42 AM | $52.36 | Up $0.04 | $52.36 | $52.36 | 100 |
| 11:41 AM | $52.32 | Up $0.03 | $52.33 | $52.32 | 500 |
| 11:40 AM | $52.29 | Up $0.02 | $52.31 | $52.29 | 1,012 |
| 11:39 AM | $52.28 | Up $0.02 | $52.28 | $52.27 | 200 |
| 11:38 AM | $52.26 | Down $ -0.04 | $52.29 | $52.23 | 6,600 |
| 11:37 AM | $52.30 | Down $ -0.03 | $52.34 | $52.29 | 1,631 |
| 11:36 AM | $52.33 | Up $0.03 | $52.33 | $52.31 | 1,000 |
| 11:34 AM | $52.30 | Up $0.00 | $52.35 | $52.29 | 5,766 |
| 11:34 AM | $52.30 | Up $0.00 | $52.35 | $52.29 | 0 |
| 11:33 AM | $52.30 | Up $0.02 | $52.30 | $52.28 | 1,886 |
| 11:32 AM | $52.28 | Down $ -0.01 | $52.30 | $52.28 | 200 |
| 11:31 AM | $52.29 | Up $0.02 | $52.29 | $52.28 | 900 |
| 11:30 AM | $52.27 | Up $0.00 | $52.27 | $52.27 | 100 |
| 11:29 AM | $52.27 | Up $0.06 | $52.27 | $52.21 | 4,078 |
| 11:28 AM | $52.21 | Up $0.01 | $52.21 | $52.19 | 950 |
| 11:27 AM | $52.20 | Down $ -0.02 | $52.22 | $52.20 | 400 |
| 11:26 AM | $52.22 | Up $0.02 | $52.22 | $52.21 | 262 |
| 11:25 AM | $52.20 | Down $ -0.02 | $52.22 | $52.20 | 1,970 |
| 11:24 AM | $52.22 | Up $0.07 | $52.22 | $52.15 | 3,044 |
| 11:23 AM | $52.15 | Up $0.00 | $52.16 | $52.15 | 400 |
| 11:21 AM | $52.15 | Up $0.03 | $52.16 | $52.15 | 500 |
| 11:21 AM | $52.15 | Up $0.00 | $52.16 | $52.15 | 0 |
| 11:20 AM | $52.12 | Up $0.02 | $52.12 | $52.12 | 100 |
| 11:19 AM | $52.11 | Up $0.05 | $52.11 | $52.06 | 15,416 |
| 11:18 AM | $52.05 | Up $0.03 | $52.05 | $52.05 | 256 |
| 11:17 AM | $52.02 | Up $0.04 | $52.02 | $52.02 | 300 |
| 11:16 AM | $51.98 | Up $0.02 | $51.99 | $51.98 | 1,300 |
| 11:15 AM | $51.96 | Up $0.05 | $51.96 | $51.92 | 1,100 |
| 11:14 AM | $51.92 | Down $ -0.04 | $51.94 | $51.92 | 1,200 |
| 11:13 AM | $51.95 | Up $0.01 | $51.95 | $51.93 | 200 |
| 11:12 AM | $51.95 | Up $0.02 | $51.95 | $51.94 | 400 |
| 11:11 AM | $51.93 | Up $0.02 | $51.93 | $51.89 | 600 |
| 11:10 AM | $51.91 | Down $ -0.05 | $51.95 | $51.91 | 1,223 |
| 11:09 AM | $51.96 | Down $ -0.01 | $51.97 | $51.95 | 1,942 |
| 11:08 AM | $51.97 | Up $0.03 | $51.97 | $51.97 | 100 |
| 11:07 AM | $51.94 | Down $ -0.02 | $51.96 | $51.94 | 1,200 |
| 11:06 AM | $51.96 | Down $ -0.01 | $51.97 | $51.95 | 1,780 |
| 11:05 AM | $51.97 | Down $ -0.03 | $51.98 | $51.97 | 300 |
| 11:04 AM | $52.00 | Up $0.02 | $52.00 | $51.99 | 600 |
| 11:03 AM | $51.98 | Down $ -0.02 | $51.98 | $51.96 | 573 |
| 11:02 AM | $52.00 | Up $0.12 | $52.00 | $51.87 | 23,248 |
| 11:01 AM | $51.89 | Down $ -0.01 | $51.90 | $51.89 | 1,250 |
| 11:00 AM | $51.89 | Up $0.03 | $51.90 | $51.89 | 1,200 |
| 10:59 AM | $51.86 | Up $0.01 | $51.86 | $51.81 | 648 |
| 10:55 AM | $51.85 | Up $0.02 | $51.85 | $51.85 | 300 |
| 10:55 AM | $51.85 | Up $0.00 | $51.85 | $51.85 | 0 |
| 10:55 AM | $51.85 | Up $0.00 | $51.85 | $51.85 | 0 |
| 10:55 AM | $51.85 | Up $0.00 | $51.85 | $51.85 | 0 |
| 10:54 AM | $51.84 | Down $ -0.02 | $51.85 | $51.84 | 1,163 |
| 10:53 AM | $51.86 | Up $0.05 | $51.86 | $51.84 | 13,608 |
| 10:52 AM | $51.81 | Down $ -0.06 | $51.86 | $51.81 | 1,000 |
| 10:51 AM | $51.87 | Up $0.00 | $51.87 | $51.84 | 715 |
| 10:50 AM | $51.87 | Down $ -0.02 | $51.87 | $51.87 | 403 |
| 10:49 AM | $51.88 | Up $0.04 | $51.88 | $51.86 | 400 |
| 10:48 AM | $51.84 | Up $0.04 | $51.84 | $51.77 | 2,018 |
| 10:47 AM | $51.80 | Down $ -0.02 | $51.82 | $51.80 | 500 |
| 10:46 AM | $51.82 | Up $0.03 | $51.82 | $51.82 | 100 |
| 10:45 AM | $51.79 | Up $0.03 | $51.79 | $51.76 | 1,587 |
| 10:44 AM | $51.76 | Down $ -0.08 | $51.85 | $51.74 | 19,111 |
| 10:43 AM | $51.84 | Down $ -0.01 | $51.84 | $51.82 | 500 |
| 10:42 AM | $51.84 | Down $ -0.04 | $51.88 | $51.83 | 1,817 |
| 10:41 AM | $51.88 | Down $ -0.02 | $51.90 | $51.87 | 4,590 |
| 10:40 AM | $51.90 | Up $0.01 | $51.92 | $51.89 | 5,774 |
| 10:39 AM | $51.89 | Down $ -0.01 | $51.90 | $51.88 | 1,300 |
| 10:38 AM | $51.90 | Up $0.00 | $51.90 | $51.88 | 4,694 |
| 10:37 AM | $51.90 | Up $0.05 | $51.90 | $51.86 | 1,752 |
| 10:36 AM | $51.86 | Down $ -0.01 | $51.88 | $51.86 | 1,266 |
| 10:35 AM | $51.87 | Up $0.07 | $51.87 | $51.75 | 4,918 |
| 10:33 AM | $51.80 | Up $0.00 | $51.80 | $51.80 | 300 |
| 10:33 AM | $51.80 | Up $0.00 | $51.80 | $51.80 | 0 |
| 10:32 AM | $51.80 | Up $0.01 | $51.80 | $51.79 | 451 |
| 10:31 AM | $51.79 | Down $ -0.06 | $51.83 | $51.73 | 2,357 |
| 10:30 AM | $51.85 | Up $0.02 | $51.85 | $51.85 | 700 |
| 10:29 AM | $51.83 | Up $0.00 | $51.88 | $51.81 | 5,450 |
| 10:28 AM | $51.83 | Down $ -0.01 | $51.84 | $51.81 | 2,619 |
| 10:27 AM | $51.84 | Down $ -0.11 | $51.95 | $51.84 | 4,773 |
| 10:26 AM | $51.95 | Down $ -0.02 | $51.97 | $51.93 | 3,272 |
| 10:25 AM | $51.97 | Up $0.05 | $51.97 | $51.92 | 1,631 |
| 10:24 AM | $51.93 | Up $0.00 | $51.93 | $51.93 | 300 |
| 10:23 AM | $51.93 | Down $ -0.01 | $51.93 | $51.93 | 200 |
| 10:22 AM | $51.93 | Down $ -0.02 | $51.93 | $51.92 | 1,395 |
| 10:21 AM | $51.95 | Down $ -0.02 | $51.97 | $51.94 | 3,073 |
| 10:20 AM | $51.97 | Down $ -0.01 | $51.99 | $51.96 | 2,557 |
| 10:19 AM | $51.98 | Down $ -0.02 | $52.00 | $51.98 | 389 |
| 10:18 AM | $51.99 | Up $0.00 | $51.99 | $51.99 | 426 |
| 10:17 AM | $51.99 | Down $ -0.02 | $52.02 | $51.97 | 8,939 |
| 10:16 AM | $52.01 | Up $0.00 | $52.06 | $52.01 | 3,322 |
| 10:15 AM | $52.01 | Up $0.07 | $52.04 | $51.94 | 3,418 |
| 10:14 AM | $51.94 | Up $0.03 | $51.94 | $51.94 | 542 |
| 10:13 AM | $51.91 | Up $0.01 | $51.91 | $51.86 | 1,204 |
| 10:12 AM | $51.90 | Up $0.00 | $51.94 | $51.86 | 679 |
| 10:11 AM | $51.90 | Down $ -0.07 | $51.93 | $51.89 | 2,100 |
| 10:10 AM | $51.97 | Down $ -0.03 | $51.97 | $51.95 | 2,700 |
| 10:09 AM | $52.00 | Up $0.18 | $52.00 | $51.84 | 3,131 |
| 10:08 AM | $51.82 | Down $ -0.09 | $51.87 | $51.82 | 1,401 |
| 10:07 AM | $51.92 | Up $0.05 | $51.94 | $51.87 | 9,723 |
| 10:06 AM | $51.87 | Down $ -0.05 | $51.91 | $51.87 | 800 |
| 10:05 AM | $51.92 | Up $0.02 | $51.92 | $51.87 | 1,556 |
| 10:04 AM | $51.90 | Down $ -0.03 | $52.00 | $51.87 | 2,219 |
| 10:03 AM | $51.93 | Up $0.10 | $51.93 | $51.83 | 403 |
| 10:02 AM | $51.82 | Down $ -0.05 | $51.82 | $51.82 | 100 |
| 10:01 AM | $51.87 | Down $ -0.01 | $51.90 | $51.85 | 900 |
| 10:00 AM | $51.88 | Up $0.08 | $51.91 | $51.83 | 10,436 |
| 09:59 AM | $51.81 | Up $0.05 | $51.83 | $51.79 | 1,100 |
| 09:58 AM | $51.76 | Down $ -0.02 | $51.80 | $51.72 | 2,171 |
| 09:57 AM | $51.77 | Down $ -0.04 | $51.84 | $51.77 | 300 |
| 09:56 AM | $51.81 | Up $0.08 | $51.84 | $51.72 | 10,976 |
| 09:55 AM | $51.74 | Up $0.02 | $51.81 | $51.70 | 3,378 |
| 09:54 AM | $51.71 | Up $0.07 | $51.71 | $51.67 | 870 |
| 09:53 AM | $51.64 | Up $0.11 | $51.64 | $51.62 | 700 |
| 09:52 AM | $51.54 | Up $0.15 | $51.59 | $51.45 | 15,866 |
| 09:51 AM | $51.39 | Up $0.02 | $51.39 | $51.39 | 200 |
| 09:49 AM | $51.36 | Down $ -0.02 | $51.36 | $51.36 | 1,586 |
| 09:49 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 09:48 AM | $51.38 | Up $0.03 | $51.38 | $51.38 | 100 |
| 09:47 AM | $51.36 | Up $0.02 | $51.36 | $51.36 | 100 |
| 09:46 AM | $51.33 | Down $ -0.01 | $51.33 | $51.26 | 1,880 |
| 09:45 AM | $51.34 | Down $ -0.02 | $51.37 | $51.34 | 200 |
| 09:44 AM | $51.37 | Up $0.02 | $51.37 | $51.37 | 200 |
| 09:42 AM | $51.35 | Up $0.04 | $51.35 | $51.27 | 474 |
| 09:42 AM | $51.35 | Up $0.00 | $51.35 | $51.27 | 0 |
| 09:41 AM | $51.31 | Up $0.01 | $51.50 | $51.31 | 5,008 |
| 09:38 AM | $51.31 | Up $0.08 | $51.31 | $51.31 | 100 |
| 09:38 AM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 09:38 AM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 09:37 AM | $51.23 | Up $0.02 | $51.25 | $51.21 | 400 |
| 09:34 AM | $51.21 | Up $0.05 | $51.21 | $51.08 | 500 |
| 09:34 AM | $51.21 | Up $0.00 | $51.21 | $51.08 | 0 |
| 09:34 AM | $51.21 | Up $0.00 | $51.21 | $51.08 | 0 |
| 09:33 AM | $51.16 | Down $ -0.05 | $51.22 | $51.16 | 2,200 |
| 09:32 AM | $51.20 | Down $ -0.18 | $51.25 | $51.20 | 400 |
| 09:31 AM | $51.38 | Up $0.14 | $51.43 | $51.23 | 8,400 |
| 09:30 AM | $51.24 | Up $0.06 | $51.44 | $51.18 | 17,455 |
| Previous close | $51.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/07/2025 | $53.57 | $52.64 | $53.63 | $52.63 | 1,048,647 |
| 08/07/2025 | $51.18 | $50.29 | $51.23 | $50.29 | 719,804 |
| 07/07/2025 | $51.10 | $50.88 | $51.18 | $50.75 | 496,637 |
| 03/07/2025 | $51.15 | $51.31 | $51.44 | $50.94 | 409,775 |
| 02/07/2025 | $50.05 | $49.53 | $50.06 | $49.53 | 523,122 |
| 01/07/2025 | $50.03 | $49.70 | $50.21 | $49.54 | 987,542 |
| 30/06/2025 | $50.73 | $51.01 | $51.05 | $50.68 | 429,751 |
| 27/06/2025 | $50.25 | $50.65 | $50.72 | $50.03 | 552,493 |
| 26/06/2025 | $50.93 | $50.94 | $51.00 | $50.61 | 408,657 |
| 25/06/2025 | $50.15 | $50.02 | $50.33 | $49.94 | 427,430 |
| 24/06/2025 | $50.11 | $50.18 | $50.28 | $50.01 | 494,356 |
| 23/06/2025 | $49.44 | $49.36 | $49.58 | $48.84 | 950,359 |
| 20/06/2025 | $49.00 | $49.30 | $49.31 | $48.57 | 488,688 |
| 18/06/2025 | $49.71 | $49.92 | $50.01 | $49.51 | 438,396 |
| 17/06/2025 | $49.68 | $49.68 | $49.99 | $49.64 | 413,720 |
| 16/06/2025 | $49.45 | $49.52 | $49.87 | $49.35 | 455,130 |
| 13/06/2025 | $49.02 | $49.55 | $49.68 | $48.81 | 750,246 |
| 12/06/2025 | $49.30 | $49.64 | $49.91 | $49.18 | 652,546 |
| 11/06/2025 | $50.23 | $50.38 | $50.54 | $49.79 | 806,992 |
| 10/06/2025 | $50.48 | $50.35 | $50.72 | $50.20 | 1,014,073 |
| 09/06/2025 | $50.65 | $51.02 | $51.27 | $50.61 | 699,590 |
| 06/06/2025 | $50.64 | $50.40 | $50.71 | $50.29 | 473,010 |
| 05/06/2025 | $50.16 | $50.57 | $50.57 | $50.04 | 471,400 |
| 04/06/2025 | $49.96 | $49.78 | $49.98 | $49.44 | 728,868 |
| 03/06/2025 | $49.78 | $49.49 | $49.84 | $49.35 | 617,882 |
| 02/06/2025 | $49.29 | $49.07 | $49.31 | $48.81 | 1,091,806 |
| 30/05/2025 | $47.66 | $47.71 | $47.98 | $47.32 | 508,280 |
| 29/05/2025 | $47.25 | $46.80 | $47.30 | $46.72 | 381,096 |
| 28/05/2025 | $47.19 | $47.18 | $47.38 | $47.09 | 465,302 |
| 27/05/2025 | $47.53 | $47.35 | $47.61 | $47.18 | 725,470 |
Graphs are not available, please refer to the detailed table