Find a quote
Varonis Systems
54.73 Up 0.00 (0.00 %)
Delayed : 2025/08/01 19:01:32
- Previous close $54.73
- Opening $54.98
- Today High $55.37
- Today Low $53.78
- Price Bid $54.50
- Price Ask $54.50
- 52 Weeks High $60.58
- 52 Weeks Low $36.53
- Size Bid 1
- Size Ask 1
- Volume 2,070,121
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.72 | Down $ -0.01 | $54.74 | $54.71 | 3,949 |
| 03:59 PM | $54.73 | Down $ -0.07 | $54.79 | $54.72 | 31,271 |
| 03:58 PM | $54.80 | Up $0.02 | $54.83 | $54.77 | 24,141 |
| 03:57 PM | $54.78 | Down $ -0.06 | $54.87 | $54.78 | 19,704 |
| 03:56 PM | $54.84 | Up $0.05 | $54.84 | $54.77 | 11,368 |
| 03:55 PM | $54.80 | Up $0.02 | $54.80 | $54.71 | 9,170 |
| 03:54 PM | $54.78 | Up $0.09 | $54.80 | $54.70 | 5,320 |
| 03:53 PM | $54.69 | Down $ -0.12 | $54.80 | $54.69 | 8,873 |
| 03:52 PM | $54.81 | Up $0.00 | $54.85 | $54.80 | 9,261 |
| 03:51 PM | $54.81 | Up $0.03 | $54.84 | $54.79 | 5,396 |
| 03:50 PM | $54.78 | Up $0.06 | $54.78 | $54.73 | 6,422 |
| 03:49 PM | $54.72 | Up $0.00 | $54.73 | $54.72 | 2,916 |
| 03:48 PM | $54.72 | Down $ -0.01 | $54.76 | $54.72 | 2,151 |
| 03:47 PM | $54.73 | Up $0.04 | $54.73 | $54.70 | 1,952 |
| 03:46 PM | $54.69 | Up $0.05 | $54.69 | $54.61 | 3,634 |
| 03:45 PM | $54.63 | Down $ -0.01 | $54.65 | $54.61 | 3,272 |
| 03:44 PM | $54.64 | Down $ -0.02 | $54.69 | $54.62 | 2,597 |
| 03:43 PM | $54.66 | Down $ -0.03 | $54.69 | $54.66 | 1,700 |
| 03:42 PM | $54.69 | Up $0.02 | $54.71 | $54.67 | 8,851 |
| 03:41 PM | $54.67 | Up $0.01 | $54.68 | $54.64 | 2,819 |
| 03:40 PM | $54.67 | Up $0.02 | $54.67 | $54.62 | 4,945 |
| 03:39 PM | $54.64 | Down $ -0.01 | $54.65 | $54.64 | 1,120 |
| 03:38 PM | $54.65 | Down $ -0.05 | $54.70 | $54.65 | 2,531 |
| 03:37 PM | $54.70 | Down $ -0.03 | $54.74 | $54.70 | 2,515 |
| 03:36 PM | $54.74 | Up $0.00 | $54.76 | $54.73 | 2,841 |
| 03:35 PM | $54.74 | Up $0.02 | $54.77 | $54.71 | 3,954 |
| 03:34 PM | $54.71 | Up $0.03 | $54.71 | $54.68 | 900 |
| 03:33 PM | $54.68 | Up $0.02 | $54.68 | $54.66 | 3,247 |
| 03:32 PM | $54.66 | Down $ -0.04 | $54.71 | $54.66 | 2,262 |
| 03:31 PM | $54.70 | Down $ -0.02 | $54.74 | $54.70 | 1,200 |
| 03:30 PM | $54.72 | Down $ -0.03 | $54.73 | $54.65 | 4,000 |
| 03:29 PM | $54.75 | Up $0.00 | $54.75 | $54.73 | 1,793 |
| 03:28 PM | $54.75 | Down $ -0.02 | $54.76 | $54.74 | 2,224 |
| 03:27 PM | $54.78 | Up $0.02 | $54.78 | $54.77 | 664 |
| 03:26 PM | $54.75 | Down $ -0.03 | $54.79 | $54.73 | 1,712 |
| 03:25 PM | $54.78 | Down $0.00 | $54.79 | $54.76 | 2,318 |
| 03:24 PM | $54.79 | Down $ -0.05 | $54.83 | $54.78 | 7,278 |
| 03:23 PM | $54.83 | Up $0.08 | $54.83 | $54.75 | 3,135 |
| 03:22 PM | $54.75 | Up $0.05 | $54.75 | $54.71 | 1,206 |
| 03:21 PM | $54.71 | Down $ -0.01 | $54.72 | $54.70 | 1,510 |
| 03:20 PM | $54.71 | Down $ -0.03 | $54.74 | $54.71 | 1,675 |
| 03:19 PM | $54.74 | Up $0.02 | $54.75 | $54.73 | 1,727 |
| 03:18 PM | $54.72 | Up $0.02 | $54.72 | $54.71 | 908 |
| 03:17 PM | $54.70 | Down $ -0.05 | $54.74 | $54.69 | 1,580 |
| 03:16 PM | $54.74 | Down $ -0.03 | $54.78 | $54.73 | 2,834 |
| 03:15 PM | $54.78 | Up $0.03 | $54.78 | $54.75 | 3,122 |
| 03:14 PM | $54.75 | Down $ -0.01 | $54.75 | $54.73 | 1,254 |
| 03:13 PM | $54.75 | Up $0.05 | $54.76 | $54.69 | 3,840 |
| 03:12 PM | $54.71 | Up $0.00 | $54.73 | $54.68 | 1,700 |
| 03:11 PM | $54.70 | Up $0.02 | $54.72 | $54.70 | 2,340 |
| 03:10 PM | $54.68 | Down $ -0.05 | $54.72 | $54.68 | 1,994 |
| 03:09 PM | $54.73 | Down $ -0.10 | $54.81 | $54.73 | 2,730 |
| 03:08 PM | $54.83 | Down $0.00 | $54.83 | $54.80 | 2,582 |
| 03:07 PM | $54.83 | Down $ -0.04 | $54.87 | $54.83 | 3,188 |
| 03:06 PM | $54.87 | Up $0.01 | $54.87 | $54.87 | 300 |
| 03:05 PM | $54.86 | Up $0.02 | $54.87 | $54.85 | 703 |
| 03:04 PM | $54.84 | Up $0.01 | $54.85 | $54.84 | 900 |
| 03:03 PM | $54.84 | Down $ -0.02 | $54.85 | $54.84 | 556 |
| 03:02 PM | $54.85 | Down $ -0.03 | $54.87 | $54.84 | 3,500 |
| 03:01 PM | $54.88 | Up $0.02 | $54.89 | $54.85 | 2,072 |
| 03:00 PM | $54.86 | Down $ -0.05 | $54.93 | $54.84 | 2,100 |
| 02:59 PM | $54.92 | Down $ -0.01 | $54.94 | $54.91 | 1,711 |
| 02:58 PM | $54.93 | Up $0.07 | $54.93 | $54.87 | 927 |
| 02:57 PM | $54.86 | Down $ -0.01 | $54.86 | $54.86 | 200 |
| 02:56 PM | $54.87 | Down $ -0.04 | $54.89 | $54.86 | 2,920 |
| 02:55 PM | $54.91 | Up $0.03 | $54.91 | $54.88 | 600 |
| 02:54 PM | $54.88 | Up $0.01 | $54.89 | $54.87 | 920 |
| 02:53 PM | $54.87 | Down $ -0.01 | $54.87 | $54.84 | 1,579 |
| 02:52 PM | $54.88 | Down $ -0.05 | $54.94 | $54.88 | 1,920 |
| 02:51 PM | $54.93 | Up $0.00 | $54.93 | $54.90 | 1,784 |
| 02:50 PM | $54.93 | Down $ -0.02 | $54.97 | $54.93 | 1,811 |
| 02:49 PM | $54.95 | Up $0.02 | $54.95 | $54.92 | 678 |
| 02:48 PM | $54.93 | Down $ -0.01 | $54.96 | $54.93 | 720 |
| 02:47 PM | $54.94 | Down $ -0.02 | $54.97 | $54.94 | 1,600 |
| 02:46 PM | $54.96 | Down $ -0.03 | $54.99 | $54.95 | 2,469 |
| 02:45 PM | $54.99 | Down $ -0.02 | $54.99 | $54.97 | 600 |
| 02:44 PM | $55.01 | Up $0.00 | $55.02 | $54.98 | 900 |
| 02:43 PM | $55.01 | Up $0.03 | $55.01 | $54.97 | 1,202 |
| 02:42 PM | $54.98 | Down $ -0.03 | $55.01 | $54.98 | 1,800 |
| 02:41 PM | $55.01 | Up $0.01 | $55.01 | $55.00 | 1,883 |
| 02:40 PM | $55.00 | Down $ -0.01 | $55.02 | $55.00 | 1,230 |
| 02:39 PM | $55.01 | Up $0.03 | $55.01 | $54.99 | 540 |
| 02:38 PM | $54.98 | Up $0.01 | $54.98 | $54.98 | 333 |
| 02:37 PM | $54.97 | Up $0.01 | $54.97 | $54.97 | 360 |
| 02:36 PM | $54.96 | Down $ -0.04 | $55.00 | $54.96 | 1,129 |
| 02:35 PM | $54.99 | Up $0.05 | $54.99 | $54.93 | 2,341 |
| 02:34 PM | $54.94 | Up $0.01 | $54.95 | $54.93 | 700 |
| 02:33 PM | $54.93 | Down $ -0.07 | $55.00 | $54.93 | 939 |
| 02:32 PM | $55.00 | Up $0.03 | $55.00 | $54.97 | 2,647 |
| 02:31 PM | $54.97 | Up $0.10 | $54.97 | $54.86 | 1,297 |
| 02:30 PM | $54.87 | Up $0.03 | $54.87 | $54.79 | 4,816 |
| 02:29 PM | $54.84 | Up $0.04 | $54.84 | $54.84 | 340 |
| 02:28 PM | $54.80 | Down $ -0.05 | $54.85 | $54.80 | 2,605 |
| 02:27 PM | $54.85 | Up $0.03 | $54.85 | $54.82 | 520 |
| 02:26 PM | $54.82 | Up $0.05 | $54.83 | $54.79 | 1,261 |
| 02:25 PM | $54.78 | Up $0.02 | $54.78 | $54.78 | 360 |
| 02:24 PM | $54.75 | Up $0.05 | $54.75 | $54.73 | 500 |
| 02:23 PM | $54.70 | Up $0.04 | $54.70 | $54.67 | 920 |
| 02:22 PM | $54.66 | Up $0.03 | $54.66 | $54.65 | 600 |
| 02:21 PM | $54.63 | Down $ -0.06 | $54.67 | $54.63 | 2,160 |
| 02:20 PM | $54.69 | Up $0.00 | $54.69 | $54.69 | 400 |
| 02:19 PM | $54.69 | Down $ -0.06 | $54.77 | $54.69 | 3,058 |
| 02:18 PM | $54.75 | Up $0.09 | $54.75 | $54.69 | 1,100 |
| 02:17 PM | $54.66 | Up $0.05 | $54.66 | $54.63 | 1,460 |
| 02:16 PM | $54.61 | Down $ -0.02 | $54.62 | $54.61 | 1,120 |
| 02:15 PM | $54.63 | Up $0.01 | $54.63 | $54.62 | 500 |
| 02:14 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 300 |
| 02:13 PM | $54.62 | Down $ -0.01 | $54.63 | $54.59 | 1,270 |
| 02:12 PM | $54.63 | Down $ -0.06 | $54.67 | $54.63 | 700 |
| 02:11 PM | $54.69 | Down $ -0.02 | $54.71 | $54.66 | 4,224 |
| 02:10 PM | $54.71 | Down $ -0.01 | $54.71 | $54.71 | 1,109 |
| 02:09 PM | $54.71 | Down $ -0.06 | $54.76 | $54.69 | 4,085 |
| 02:08 PM | $54.77 | Up $0.02 | $54.77 | $54.76 | 631 |
| 02:07 PM | $54.75 | Down $ -0.02 | $54.77 | $54.74 | 2,900 |
| 02:06 PM | $54.77 | Down $ -0.01 | $54.79 | $54.76 | 700 |
| 02:05 PM | $54.78 | Up $0.04 | $54.78 | $54.72 | 2,029 |
| 02:04 PM | $54.74 | Up $0.03 | $54.74 | $54.74 | 540 |
| 02:03 PM | $54.71 | Up $0.03 | $54.72 | $54.65 | 3,250 |
| 02:02 PM | $54.68 | Down $ -0.04 | $54.70 | $54.67 | 1,800 |
| 02:01 PM | $54.72 | Up $0.01 | $54.72 | $54.70 | 200 |
| 02:00 PM | $54.71 | Up $0.02 | $54.73 | $54.70 | 1,702 |
| 01:59 PM | $54.68 | Down $ -0.01 | $54.70 | $54.68 | 876 |
| 01:58 PM | $54.69 | Up $0.01 | $54.70 | $54.68 | 1,505 |
| 01:57 PM | $54.68 | Down $ -0.02 | $54.70 | $54.67 | 1,300 |
| 01:56 PM | $54.70 | Down $ -0.02 | $54.70 | $54.69 | 1,680 |
| 01:55 PM | $54.72 | Down $ -0.02 | $54.73 | $54.71 | 1,100 |
| 01:54 PM | $54.75 | Down $ -0.01 | $54.75 | $54.74 | 420 |
| 01:53 PM | $54.75 | Down $ -0.01 | $54.75 | $54.74 | 1,400 |
| 01:52 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 500 |
| 01:51 PM | $54.76 | Down $ -0.01 | $54.76 | $54.74 | 1,126 |
| 01:50 PM | $54.77 | Up $0.02 | $54.77 | $54.76 | 1,134 |
| 01:49 PM | $54.75 | Up $0.03 | $54.75 | $54.74 | 300 |
| 01:48 PM | $54.72 | Up $0.02 | $54.72 | $54.71 | 820 |
| 01:47 PM | $54.71 | Down $ -0.02 | $54.73 | $54.71 | 800 |
| 01:46 PM | $54.73 | Down $ -0.05 | $54.78 | $54.73 | 1,800 |
| 01:45 PM | $54.78 | Up $0.01 | $54.78 | $54.77 | 300 |
| 01:44 PM | $54.77 | Up $0.00 | $54.77 | $54.73 | 1,205 |
| 01:43 PM | $54.77 | Down $ -0.07 | $54.82 | $54.77 | 2,598 |
| 01:42 PM | $54.85 | Up $0.07 | $54.85 | $54.79 | 600 |
| 01:41 PM | $54.77 | Up $0.03 | $54.77 | $54.75 | 200 |
| 01:40 PM | $54.75 | Up $0.05 | $54.77 | $54.72 | 1,699 |
| 01:39 PM | $54.69 | Down $ -0.04 | $54.72 | $54.67 | 3,787 |
| 01:38 PM | $54.73 | Down $ -0.02 | $54.74 | $54.72 | 1,367 |
| 01:37 PM | $54.74 | Up $0.00 | $54.74 | $54.73 | 400 |
| 01:36 PM | $54.74 | Down $ -0.02 | $54.77 | $54.74 | 897 |
| 01:35 PM | $54.77 | Up $0.09 | $54.79 | $54.68 | 7,793 |
| 01:34 PM | $54.68 | Up $0.00 | $54.68 | $54.67 | 800 |
| 01:33 PM | $54.68 | Down $ -0.06 | $54.71 | $54.68 | 1,410 |
| 01:32 PM | $54.74 | Down $ -0.01 | $54.76 | $54.73 | 500 |
| 01:31 PM | $54.75 | Down $ -0.03 | $54.79 | $54.75 | 2,143 |
| 01:30 PM | $54.78 | Up $0.04 | $54.78 | $54.75 | 900 |
| 01:29 PM | $54.74 | Up $0.02 | $54.75 | $54.73 | 1,020 |
| 01:28 PM | $54.72 | Down $ -0.02 | $54.74 | $54.72 | 713 |
| 01:27 PM | $54.74 | Down $ -0.02 | $54.75 | $54.74 | 500 |
| 01:26 PM | $54.76 | Down $ -0.01 | $54.79 | $54.76 | 600 |
| 01:25 PM | $54.77 | Down $ -0.02 | $54.77 | $54.76 | 300 |
| 01:24 PM | $54.79 | Down $ -0.06 | $54.85 | $54.78 | 2,181 |
| 01:23 PM | $54.85 | Up $0.02 | $54.85 | $54.81 | 1,300 |
| 01:22 PM | $54.83 | Up $0.02 | $54.84 | $54.81 | 1,400 |
| 01:21 PM | $54.81 | Down $ -0.01 | $54.81 | $54.80 | 800 |
| 01:20 PM | $54.82 | Down $ -0.01 | $54.83 | $54.80 | 2,302 |
| 01:19 PM | $54.83 | Down $ -0.01 | $54.83 | $54.83 | 600 |
| 01:18 PM | $54.84 | Up $0.01 | $54.84 | $54.84 | 300 |
| 01:17 PM | $54.83 | Down $ -0.04 | $54.87 | $54.83 | 1,403 |
| 01:16 PM | $54.87 | Up $0.02 | $54.87 | $54.84 | 400 |
| 01:15 PM | $54.85 | Up $0.05 | $54.85 | $54.80 | 1,475 |
| 01:14 PM | $54.80 | Down $ -0.01 | $54.80 | $54.80 | 500 |
| 01:13 PM | $54.81 | Down $ -0.01 | $54.82 | $54.80 | 600 |
| 01:12 PM | $54.82 | Up $0.05 | $54.83 | $54.78 | 3,003 |
| 01:11 PM | $54.77 | Down $ -0.03 | $54.80 | $54.76 | 2,790 |
| 01:10 PM | $54.80 | Up $0.02 | $54.81 | $54.75 | 3,743 |
| 01:09 PM | $54.78 | Up $0.02 | $54.78 | $54.76 | 1,087 |
| 01:08 PM | $54.77 | Up $0.04 | $54.79 | $54.75 | 2,547 |
| 01:07 PM | $54.73 | Down $ -0.04 | $54.78 | $54.73 | 700 |
| 01:06 PM | $54.77 | Up $0.01 | $54.77 | $54.76 | 200 |
| 01:05 PM | $54.77 | Down $ -0.03 | $54.79 | $54.76 | 1,381 |
| 01:04 PM | $54.80 | Up $0.07 | $54.80 | $54.76 | 424 |
| 01:03 PM | $54.73 | Down $ -0.01 | $54.73 | $54.72 | 300 |
| 01:02 PM | $54.74 | Up $0.01 | $54.74 | $54.70 | 1,085 |
| 01:01 PM | $54.74 | Up $0.00 | $54.74 | $54.74 | 100 |
| 01:00 PM | $54.74 | Down $ -0.02 | $54.77 | $54.73 | 1,720 |
| 12:59 PM | $54.75 | Up $0.01 | $54.75 | $54.75 | 614 |
| 12:58 PM | $54.75 | Down $ -0.02 | $54.76 | $54.73 | 620 |
| 12:57 PM | $54.76 | Down $ -0.04 | $54.79 | $54.76 | 895 |
| 12:56 PM | $54.80 | Down $ -0.02 | $54.83 | $54.80 | 593 |
| 12:55 PM | $54.82 | Down $ -0.05 | $54.87 | $54.82 | 2,293 |
| 12:54 PM | $54.87 | Up $0.02 | $54.87 | $54.86 | 900 |
| 12:53 PM | $54.85 | Down $ -0.09 | $54.96 | $54.84 | 2,155 |
| 12:52 PM | $54.93 | Down $ -0.02 | $54.96 | $54.93 | 720 |
| 12:51 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 520 |
| 12:50 PM | $54.96 | Down $ -0.01 | $54.96 | $54.94 | 300 |
| 12:49 PM | $54.96 | Down $ -0.02 | $55.00 | $54.96 | 920 |
| 12:48 PM | $54.98 | Up $0.03 | $54.98 | $54.95 | 1,696 |
| 12:47 PM | $54.95 | Down $ -0.06 | $54.98 | $54.94 | 925 |
| 12:46 PM | $55.02 | Down $ -0.01 | $55.02 | $55.00 | 700 |
| 12:45 PM | $55.03 | Up $0.05 | $55.03 | $54.98 | 1,590 |
| 12:44 PM | $54.98 | Down $ -0.02 | $54.99 | $54.98 | 747 |
| 12:43 PM | $55.00 | Up $0.03 | $55.01 | $54.97 | 600 |
| 12:42 PM | $54.97 | Up $0.00 | $54.97 | $54.97 | 840 |
| 12:41 PM | $54.97 | Down $ -0.13 | $55.12 | $54.95 | 2,410 |
| 12:40 PM | $55.10 | Down $ -0.16 | $55.27 | $55.10 | 3,285 |
| 12:39 PM | $55.26 | Down $ -0.02 | $55.29 | $55.24 | 1,410 |
| 12:38 PM | $55.28 | Down $ -0.01 | $55.30 | $55.27 | 2,740 |
| 12:37 PM | $55.29 | Down $ -0.03 | $55.32 | $55.28 | 2,330 |
| 12:36 PM | $55.31 | Down $ -0.02 | $55.34 | $55.28 | 1,781 |
| 12:35 PM | $55.34 | Up $0.01 | $55.37 | $55.34 | 1,110 |
| 12:34 PM | $55.33 | Up $0.08 | $55.33 | $55.31 | 1,000 |
| 12:33 PM | $55.25 | Up $0.06 | $55.25 | $55.22 | 810 |
| 12:32 PM | $55.19 | Down $ -0.01 | $55.21 | $55.14 | 3,711 |
| 12:31 PM | $55.20 | Up $0.09 | $55.20 | $55.02 | 17,033 |
| 12:30 PM | $55.11 | Up $0.01 | $55.14 | $55.08 | 10,159 |
| 12:29 PM | $55.10 | Down $ -0.06 | $55.17 | $55.10 | 9,045 |
| 12:28 PM | $55.17 | Up $0.02 | $55.17 | $55.13 | 5,892 |
| 12:27 PM | $55.14 | Down $ -0.07 | $55.22 | $55.14 | 5,492 |
| 12:26 PM | $55.21 | Down $ -0.05 | $55.28 | $55.20 | 3,768 |
| 12:25 PM | $55.26 | Up $0.13 | $55.26 | $55.12 | 4,235 |
| 12:24 PM | $55.13 | Up $0.05 | $55.13 | $55.08 | 1,808 |
| 12:23 PM | $55.08 | Down $ -0.01 | $55.09 | $55.08 | 721 |
| 12:22 PM | $55.09 | Up $0.00 | $55.09 | $55.06 | 888 |
| 12:21 PM | $55.09 | Down $0.00 | $55.09 | $55.01 | 8,792 |
| 12:20 PM | $55.09 | Down $ -0.02 | $55.10 | $55.08 | 2,889 |
| 12:19 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 1,729 |
| 12:18 PM | $55.11 | Up $0.02 | $55.11 | $55.11 | 1,340 |
| 12:17 PM | $55.10 | Down $ -0.07 | $55.18 | $55.10 | 4,096 |
| 12:16 PM | $55.17 | Up $0.02 | $55.19 | $55.12 | 6,782 |
| 12:15 PM | $55.15 | Up $0.03 | $55.15 | $55.12 | 500 |
| 12:14 PM | $55.12 | Down $ -0.01 | $55.15 | $55.12 | 1,400 |
| 12:13 PM | $55.13 | Up $0.00 | $55.13 | $55.12 | 1,803 |
| 12:12 PM | $55.13 | Up $0.01 | $55.15 | $55.11 | 2,000 |
| 12:11 PM | $55.13 | Up $0.04 | $55.13 | $55.08 | 1,992 |
| 12:10 PM | $55.09 | Down $ -0.04 | $55.17 | $55.09 | 6,758 |
| 12:09 PM | $55.13 | Down $ -0.03 | $55.17 | $55.12 | 4,039 |
| 12:08 PM | $55.16 | Down $ -0.05 | $55.20 | $55.16 | 1,911 |
| 12:07 PM | $55.21 | Up $0.00 | $55.23 | $55.19 | 4,743 |
| 12:06 PM | $55.21 | Up $0.04 | $55.22 | $55.20 | 700 |
| 12:05 PM | $55.17 | Up $0.09 | $55.17 | $55.11 | 3,308 |
| 12:04 PM | $55.08 | Down $ -0.08 | $55.16 | $55.08 | 4,540 |
| 12:03 PM | $55.16 | Down $ -0.01 | $55.17 | $55.16 | 800 |
| 12:02 PM | $55.17 | Up $0.07 | $55.17 | $55.09 | 2,086 |
| 12:01 PM | $55.11 | Up $0.01 | $55.12 | $55.07 | 1,807 |
| 12:00 PM | $55.09 | Up $0.00 | $55.11 | $55.09 | 800 |
| 11:59 AM | $55.09 | Up $0.01 | $55.10 | $55.09 | 1,171 |
| 11:58 AM | $55.08 | Up $0.04 | $55.08 | $55.05 | 1,163 |
| 11:57 AM | $55.04 | Down $ -0.03 | $55.06 | $55.03 | 810 |
| 11:56 AM | $55.07 | Up $0.02 | $55.08 | $55.02 | 3,018 |
| 11:55 AM | $55.05 | Down $ -0.01 | $55.09 | $55.05 | 1,958 |
| 11:54 AM | $55.06 | Up $0.03 | $55.06 | $55.04 | 2,710 |
| 11:53 AM | $55.03 | Down $ -0.03 | $55.07 | $55.02 | 1,967 |
| 11:52 AM | $55.06 | Down $ -0.02 | $55.07 | $55.06 | 400 |
| 11:51 AM | $55.08 | Up $0.03 | $55.08 | $55.06 | 1,443 |
| 11:50 AM | $55.05 | Down $ -0.03 | $55.10 | $55.04 | 1,696 |
| 11:49 AM | $55.08 | Up $0.04 | $55.08 | $55.04 | 410 |
| 11:48 AM | $55.04 | Up $0.00 | $55.06 | $55.04 | 2,719 |
| 11:47 AM | $55.04 | Down $ -0.02 | $55.04 | $55.04 | 400 |
| 11:46 AM | $55.06 | Down $ -0.03 | $55.10 | $55.06 | 700 |
| 11:45 AM | $55.09 | Down $ -0.07 | $55.19 | $55.09 | 2,876 |
| 11:44 AM | $55.16 | Up $0.06 | $55.19 | $55.12 | 1,948 |
| 11:43 AM | $55.10 | Down $ -0.03 | $55.15 | $55.10 | 500 |
| 11:42 AM | $55.13 | Up $0.03 | $55.14 | $55.10 | 1,851 |
| 11:41 AM | $55.10 | Up $0.02 | $55.13 | $55.10 | 2,100 |
| 11:40 AM | $55.08 | Up $0.00 | $55.17 | $55.08 | 5,682 |
| 11:39 AM | $55.08 | Down $ -0.01 | $55.15 | $55.08 | 644 |
| 11:38 AM | $55.09 | Up $0.13 | $55.09 | $54.96 | 2,161 |
| 11:37 AM | $54.96 | Up $0.04 | $54.96 | $54.91 | 2,803 |
| 11:36 AM | $54.93 | Up $0.05 | $54.96 | $54.93 | 200 |
| 11:35 AM | $54.87 | Up $0.03 | $54.90 | $54.84 | 860 |
| 11:34 AM | $54.84 | Up $0.01 | $54.89 | $54.84 | 200 |
| 11:33 AM | $54.83 | Up $0.04 | $54.83 | $54.78 | 502 |
| 11:32 AM | $54.79 | Up $0.02 | $54.80 | $54.77 | 703 |
| 11:31 AM | $54.77 | Down $ -0.09 | $54.89 | $54.77 | 1,750 |
| 11:29 AM | $54.87 | Up $0.02 | $54.87 | $54.84 | 1,030 |
| 11:29 AM | $54.87 | Up $0.00 | $54.87 | $54.84 | 0 |
| 11:28 AM | $54.84 | Down $ -0.01 | $54.88 | $54.84 | 1,937 |
| 11:27 AM | $54.86 | Up $0.01 | $54.86 | $54.84 | 600 |
| 11:26 AM | $54.84 | Down $ -0.09 | $54.93 | $54.83 | 2,813 |
| 11:25 AM | $54.93 | Up $0.13 | $54.94 | $54.83 | 2,268 |
| 11:24 AM | $54.80 | Up $0.06 | $54.84 | $54.77 | 1,900 |
| 11:23 AM | $54.74 | Up $0.01 | $54.76 | $54.73 | 3,061 |
| 11:22 AM | $54.74 | Down $ -0.01 | $54.75 | $54.73 | 800 |
| 11:21 AM | $54.74 | Up $0.05 | $54.75 | $54.68 | 4,136 |
| 11:20 AM | $54.69 | Up $0.02 | $54.70 | $54.66 | 1,300 |
| 11:19 AM | $54.67 | Down $ -0.02 | $54.69 | $54.67 | 1,008 |
| 11:18 AM | $54.69 | Up $0.01 | $54.70 | $54.67 | 3,700 |
| 11:17 AM | $54.68 | Up $0.00 | $54.69 | $54.68 | 1,511 |
| 11:16 AM | $54.68 | Down $ -0.12 | $54.80 | $54.68 | 5,062 |
| 11:15 AM | $54.80 | Up $0.02 | $54.81 | $54.78 | 3,725 |
| 11:14 AM | $54.77 | Down $ -0.01 | $54.78 | $54.76 | 1,700 |
| 11:13 AM | $54.78 | Down $ -0.06 | $54.84 | $54.77 | 3,030 |
| 11:11 AM | $54.84 | Up $0.08 | $54.84 | $54.79 | 557 |
| 11:11 AM | $54.84 | Up $0.00 | $54.84 | $54.79 | 0 |
| 11:10 AM | $54.76 | Up $0.00 | $54.78 | $54.73 | 5,467 |
| 11:09 AM | $54.76 | Down $ -0.09 | $54.81 | $54.76 | 2,305 |
| 11:08 AM | $54.84 | Up $0.04 | $54.84 | $54.81 | 800 |
| 11:07 AM | $54.80 | Up $0.05 | $54.80 | $54.80 | 100 |
| 11:06 AM | $54.75 | Up $0.02 | $54.78 | $54.73 | 1,900 |
| 11:05 AM | $54.73 | Up $0.02 | $54.73 | $54.68 | 900 |
| 11:04 AM | $54.71 | Down $ -0.06 | $54.79 | $54.71 | 600 |
| 11:03 AM | $54.77 | Up $0.00 | $54.79 | $54.74 | 1,400 |
| 11:02 AM | $54.77 | Up $0.06 | $54.77 | $54.72 | 1,204 |
| 11:01 AM | $54.71 | Down $ -0.05 | $54.74 | $54.70 | 1,400 |
| 11:00 AM | $54.76 | Down $ -0.05 | $54.79 | $54.75 | 2,287 |
| 10:59 AM | $54.81 | Down $ -0.01 | $54.81 | $54.80 | 800 |
| 10:58 AM | $54.81 | Up $0.01 | $54.82 | $54.78 | 4,329 |
| 10:57 AM | $54.80 | Down $ -0.05 | $54.82 | $54.80 | 300 |
| 10:56 AM | $54.85 | Up $0.06 | $54.85 | $54.79 | 3,282 |
| 10:55 AM | $54.79 | Up $0.04 | $54.79 | $54.76 | 300 |
| 10:54 AM | $54.75 | Up $0.00 | $54.76 | $54.75 | 302 |
| 10:53 AM | $54.75 | Down $ -0.03 | $54.77 | $54.72 | 2,397 |
| 10:52 AM | $54.78 | Up $0.09 | $54.82 | $54.74 | 2,200 |
| 10:51 AM | $54.69 | Down $ -0.05 | $54.74 | $54.67 | 1,832 |
| 10:50 AM | $54.75 | Up $0.00 | $54.77 | $54.75 | 800 |
| 10:49 AM | $54.75 | Up $0.04 | $54.75 | $54.68 | 900 |
| 10:48 AM | $54.70 | Down $ -0.05 | $54.79 | $54.70 | 2,298 |
| 10:47 AM | $54.75 | Up $0.01 | $54.75 | $54.74 | 510 |
| 10:46 AM | $54.74 | Down $ -0.04 | $54.77 | $54.74 | 900 |
| 10:45 AM | $54.78 | Up $0.15 | $54.83 | $54.65 | 31,687 |
| 10:44 AM | $54.63 | Down $ -0.01 | $54.66 | $54.62 | 1,900 |
| 10:43 AM | $54.64 | Down $ -0.05 | $54.68 | $54.64 | 1,100 |
| 10:42 AM | $54.69 | Down $ -0.02 | $54.70 | $54.69 | 498 |
| 10:41 AM | $54.71 | Down $ -0.12 | $54.83 | $54.70 | 4,450 |
| 10:40 AM | $54.83 | Up $0.02 | $54.83 | $54.83 | 750 |
| 10:39 AM | $54.81 | Down $ -0.02 | $54.83 | $54.77 | 2,481 |
| 10:38 AM | $54.83 | Down $ -0.05 | $54.86 | $54.79 | 30,605 |
| 10:37 AM | $54.88 | Up $0.02 | $54.89 | $54.86 | 1,000 |
| 10:36 AM | $54.86 | Up $0.08 | $54.88 | $54.80 | 2,400 |
| 10:35 AM | $54.78 | Up $0.02 | $54.95 | $54.78 | 7,004 |
| 10:34 AM | $54.76 | Down $ -0.04 | $54.83 | $54.74 | 2,402 |
| 10:33 AM | $54.80 | Down $ -0.07 | $54.87 | $54.75 | 3,950 |
| 10:32 AM | $54.87 | Up $0.02 | $54.89 | $54.76 | 3,664 |
| 10:31 AM | $54.85 | Up $0.12 | $54.89 | $54.73 | 20,653 |
| 10:30 AM | $54.73 | Down $ -0.19 | $55.00 | $54.71 | 24,447 |
| 10:29 AM | $54.92 | Up $0.23 | $54.94 | $54.69 | 21,337 |
| 10:28 AM | $54.69 | Up $0.09 | $54.70 | $54.61 | 7,300 |
| 10:27 AM | $54.59 | Down $ -0.11 | $54.70 | $54.57 | 1,800 |
| 10:26 AM | $54.70 | Up $0.14 | $54.74 | $54.54 | 10,207 |
| 10:25 AM | $54.56 | Down $ -0.02 | $54.63 | $54.55 | 2,507 |
| 10:24 AM | $54.58 | Up $0.01 | $54.58 | $54.54 | 1,428 |
| 10:23 AM | $54.57 | Up $0.09 | $54.60 | $54.48 | 2,692 |
| 10:22 AM | $54.48 | Down $0.00 | $54.53 | $54.42 | 3,700 |
| 10:21 AM | $54.48 | Down $ -0.05 | $54.53 | $54.48 | 400 |
| 10:20 AM | $54.54 | Up $0.11 | $54.54 | $54.43 | 1,700 |
| 10:19 AM | $54.43 | Up $0.09 | $54.43 | $54.37 | 3,500 |
| 10:18 AM | $54.33 | Up $0.10 | $54.36 | $54.23 | 10,908 |
| 10:17 AM | $54.23 | Down $ -0.02 | $54.27 | $54.21 | 6,434 |
| 10:16 AM | $54.25 | Up $0.11 | $54.26 | $54.15 | 3,070 |
| 10:15 AM | $54.14 | Up $0.06 | $54.16 | $54.08 | 4,389 |
| 10:14 AM | $54.08 | Up $0.00 | $54.09 | $54.05 | 2,306 |
| 10:13 AM | $54.08 | Down $ -0.02 | $54.18 | $54.05 | 4,129 |
| 10:12 AM | $54.10 | Down $ -0.01 | $54.13 | $54.04 | 5,351 |
| 10:11 AM | $54.11 | Down $ -0.09 | $54.19 | $54.11 | 1,677 |
| 10:10 AM | $54.20 | Up $0.09 | $54.25 | $54.11 | 3,406 |
| 10:09 AM | $54.11 | Up $0.08 | $54.11 | $54.00 | 3,631 |
| 10:08 AM | $54.02 | Up $0.17 | $54.02 | $53.87 | 2,934 |
| 10:07 AM | $53.86 | Down $ -0.07 | $53.97 | $53.85 | 2,887 |
| 10:06 AM | $53.93 | Up $0.05 | $53.96 | $53.89 | 4,709 |
| 10:05 AM | $53.87 | Down $ -0.04 | $53.97 | $53.87 | 3,689 |
| 10:04 AM | $53.91 | Down $ -0.03 | $54.00 | $53.89 | 3,193 |
| 10:03 AM | $53.94 | Up $0.10 | $53.94 | $53.87 | 2,937 |
| 10:02 AM | $53.84 | Up $0.01 | $53.87 | $53.78 | 3,460 |
| 10:01 AM | $53.83 | Down $ -0.02 | $53.95 | $53.82 | 4,284 |
| 10:00 AM | $53.86 | Down $ -0.07 | $53.87 | $53.82 | 1,826 |
| 09:59 AM | $53.92 | Up $0.01 | $53.95 | $53.87 | 4,396 |
| 09:58 AM | $53.91 | Down $ -0.11 | $53.98 | $53.90 | 1,860 |
| 09:57 AM | $54.02 | Up $0.00 | $54.07 | $53.99 | 1,120 |
| 09:56 AM | $54.02 | Up $0.05 | $54.02 | $54.02 | 100 |
| 09:55 AM | $53.97 | Down $ -0.10 | $54.02 | $53.91 | 1,341 |
| 09:54 AM | $54.07 | Down $ -0.10 | $54.07 | $54.00 | 934 |
| 09:52 AM | $54.17 | Down $ -0.08 | $54.20 | $54.17 | 917 |
| 09:52 AM | $54.17 | Up $0.00 | $54.20 | $54.17 | 0 |
| 09:51 AM | $54.25 | Up $0.16 | $54.26 | $54.15 | 4,506 |
| 09:50 AM | $54.09 | Up $0.08 | $54.16 | $54.05 | 3,259 |
| 09:49 AM | $54.01 | Down $ -0.10 | $54.09 | $54.01 | 1,600 |
| 09:48 AM | $54.11 | Up $0.05 | $54.16 | $53.99 | 3,959 |
| 09:47 AM | $54.06 | Down $ -0.21 | $54.30 | $54.00 | 4,964 |
| 09:46 AM | $54.28 | Up $0.02 | $54.33 | $54.24 | 21,035 |
| 09:45 AM | $54.26 | Down $ -0.02 | $54.28 | $54.26 | 900 |
| 09:44 AM | $54.28 | Down $ -0.19 | $54.35 | $54.16 | 2,421 |
| 09:42 AM | $54.47 | Down $ -0.13 | $54.56 | $54.45 | 1,284 |
| 09:42 AM | $54.47 | Up $0.00 | $54.56 | $54.45 | 0 |
| 09:41 AM | $54.60 | Down $ -0.05 | $54.65 | $54.60 | 1,259 |
| 09:40 AM | $54.65 | Down $ -0.01 | $54.65 | $54.65 | 884 |
| 09:39 AM | $54.66 | Down $ -0.10 | $54.74 | $54.66 | 495 |
| 09:38 AM | $54.76 | Up $0.24 | $54.76 | $54.54 | 1,801 |
| 09:37 AM | $54.52 | Up $0.11 | $54.56 | $54.52 | 200 |
| 09:36 AM | $54.41 | Up $0.04 | $54.68 | $54.37 | 1,590 |
| 09:35 AM | $54.37 | Down $ -0.32 | $54.60 | $54.37 | 500 |
| 09:34 AM | $54.69 | Down $ -0.04 | $54.69 | $54.69 | 316 |
| 09:33 AM | $54.73 | Up $0.38 | $54.73 | $54.53 | 2,423 |
| 09:32 AM | $54.35 | Down $ -0.37 | $54.47 | $54.35 | 1,423 |
| 09:31 AM | $54.71 | Down $ -0.27 | $54.73 | $54.55 | 674 |
| 09:30 AM | $54.98 | Down $ -0.85 | $55.08 | $54.32 | 30,291 |
| Previous close | $55.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $54.72 | $55.10 | $55.37 | $54.59 | 581,532 |
| 31/07/2025 | $55.83 | $57.02 | $57.12 | $55.81 | 1,181,835 |
| 30/07/2025 | $57.11 | $56.65 | $57.26 | $56.38 | 1,311,303 |
| 29/07/2025 | $54.21 | $54.35 | $54.92 | $54.10 | 874,040 |
| 28/07/2025 | $54.41 | $54.38 | $55.54 | $54.35 | 974,659 |
| 25/07/2025 | $54.69 | $54.76 | $55.27 | $54.36 | 1,321,935 |
| 24/07/2025 | $53.38 | $53.56 | $53.59 | $52.90 | 1,090,316 |
| 23/07/2025 | $51.81 | $51.64 | $51.81 | $51.30 | 397,050 |
| 22/07/2025 | $51.94 | $52.38 | $52.40 | $51.86 | 661,039 |
| 21/07/2025 | $52.13 | $52.71 | $52.87 | $52.03 | 666,059 |
| 18/07/2025 | $51.30 | $51.59 | $51.61 | $51.07 | 594,240 |
| 17/07/2025 | $50.57 | $51.30 | $51.40 | $50.39 | 831,675 |
| 16/07/2025 | $50.30 | $50.13 | $50.43 | $50.06 | 567,296 |
| 15/07/2025 | $50.34 | $50.17 | $50.88 | $50.09 | 520,308 |
| 14/07/2025 | $50.44 | $50.30 | $50.96 | $50.27 | 700,613 |
| 11/07/2025 | $49.58 | $50.05 | $50.29 | $49.18 | 718,643 |
| 10/07/2025 | $51.41 | $52.63 | $52.76 | $51.37 | 1,043,663 |
| 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 | $50.72 | $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 |
Graphs are not available, please refer to the detailed table