Find a quote
Varonis Systems
49.71 Up 0.00 (0.00 %)
Delayed : 2025/06/18 16:39:54
- Previous close $49.71
- Opening $49.56
- Today High $50.10
- Today Low $49.49
- Price Bid $49.69
- Price Ask $49.69
- 52 Weeks High $60.58
- 52 Weeks Low $36.53
- Size Bid 20
- Size Ask 1
- Volume 1,044,304
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.71 | Down $ -0.01 | $49.72 | $49.69 | 165,119 |
| 03:59 PM | $49.72 | Up $0.02 | $49.72 | $49.67 | 14,144 |
| 03:58 PM | $49.71 | Down $ -0.01 | $49.72 | $49.69 | 13,765 |
| 03:57 PM | $49.71 | Down $ -0.01 | $49.72 | $49.69 | 5,048 |
| 03:56 PM | $49.72 | Up $0.03 | $49.74 | $49.70 | 7,602 |
| 03:55 PM | $49.69 | Up $0.02 | $49.72 | $49.67 | 7,727 |
| 03:54 PM | $49.67 | Down $ -0.07 | $49.73 | $49.65 | 6,766 |
| 03:53 PM | $49.74 | Up $0.03 | $49.74 | $49.71 | 2,705 |
| 03:52 PM | $49.71 | Up $0.02 | $49.73 | $49.68 | 3,925 |
| 03:51 PM | $49.69 | Down $ -0.01 | $49.71 | $49.67 | 5,166 |
| 03:50 PM | $49.70 | Up $0.01 | $49.72 | $49.67 | 7,310 |
| 03:49 PM | $49.69 | Down $ -0.01 | $49.69 | $49.67 | 1,200 |
| 03:48 PM | $49.70 | Down $ -0.02 | $49.71 | $49.68 | 2,803 |
| 03:47 PM | $49.72 | Up $0.03 | $49.72 | $49.70 | 2,143 |
| 03:46 PM | $49.69 | Down $ -0.02 | $49.71 | $49.69 | 845 |
| 03:45 PM | $49.71 | Down $ -0.04 | $49.74 | $49.71 | 2,539 |
| 03:44 PM | $49.75 | Up $0.02 | $49.75 | $49.75 | 400 |
| 03:43 PM | $49.73 | Up $0.03 | $49.74 | $49.72 | 665 |
| 03:42 PM | $49.70 | Down $ -0.05 | $49.76 | $49.69 | 2,869 |
| 03:41 PM | $49.75 | Down $ -0.01 | $49.75 | $49.75 | 300 |
| 03:40 PM | $49.76 | Up $0.03 | $49.76 | $49.74 | 600 |
| 03:39 PM | $49.73 | Up $0.07 | $49.73 | $49.66 | 7,125 |
| 03:38 PM | $49.66 | Down $ -0.02 | $49.68 | $49.65 | 1,526 |
| 03:37 PM | $49.68 | Up $0.01 | $49.69 | $49.68 | 700 |
| 03:36 PM | $49.68 | Up $0.02 | $49.68 | $49.68 | 400 |
| 03:35 PM | $49.66 | Up $0.01 | $49.66 | $49.62 | 2,012 |
| 03:34 PM | $49.65 | Down $0.00 | $49.65 | $49.63 | 200 |
| 03:33 PM | $49.65 | Up $0.02 | $49.65 | $49.61 | 1,177 |
| 03:32 PM | $49.63 | Up $0.07 | $49.63 | $49.61 | 600 |
| 03:31 PM | $49.57 | Down $ -0.01 | $49.57 | $49.57 | 100 |
| 03:30 PM | $49.57 | Up $0.01 | $49.58 | $49.54 | 3,470 |
| 03:29 PM | $49.57 | Down $ -0.03 | $49.58 | $49.57 | 323 |
| 03:28 PM | $49.60 | Down $ -0.09 | $49.67 | $49.59 | 2,100 |
| 03:27 PM | $49.68 | Down $ -0.06 | $49.72 | $49.68 | 846 |
| 03:26 PM | $49.74 | Down $ -0.01 | $49.74 | $49.74 | 100 |
| 03:25 PM | $49.75 | Down $ -0.03 | $49.77 | $49.74 | 599 |
| 03:24 PM | $49.78 | Down $ -0.03 | $49.82 | $49.78 | 1,500 |
| 03:23 PM | $49.82 | Down $ -0.05 | $49.86 | $49.81 | 1,102 |
| 03:22 PM | $49.86 | Up $0.04 | $49.89 | $49.84 | 2,000 |
| 03:21 PM | $49.82 | Up $0.02 | $49.82 | $49.80 | 1,663 |
| 03:20 PM | $49.81 | Down $ -0.01 | $49.81 | $49.81 | 1,282 |
| 03:19 PM | $49.81 | Up $0.03 | $49.81 | $49.80 | 700 |
| 03:18 PM | $49.78 | Down $ -0.03 | $49.78 | $49.78 | 172 |
| 03:16 PM | $49.81 | Down $0.00 | $49.81 | $49.80 | 300 |
| 03:16 PM | $49.81 | Up $0.00 | $49.81 | $49.80 | 0 |
| 03:15 PM | $49.82 | Down $ -0.03 | $49.83 | $49.82 | 886 |
| 03:14 PM | $49.84 | Up $0.03 | $49.84 | $49.83 | 500 |
| 03:13 PM | $49.81 | Up $0.04 | $49.81 | $49.72 | 1,183 |
| 03:12 PM | $49.77 | Down $ -0.01 | $49.80 | $49.77 | 1,000 |
| 03:11 PM | $49.79 | Up $0.03 | $49.79 | $49.78 | 581 |
| 03:10 PM | $49.76 | Up $0.00 | $49.76 | $49.73 | 22,200 |
| 03:09 PM | $49.76 | Down $0.00 | $49.76 | $49.73 | 1,577 |
| 03:08 PM | $49.76 | Up $0.00 | $49.76 | $49.76 | 100 |
| 03:07 PM | $49.76 | Down $ -0.04 | $49.78 | $49.76 | 200 |
| 03:05 PM | $49.80 | Up $0.02 | $49.80 | $49.78 | 925 |
| 03:05 PM | $49.80 | Up $0.00 | $49.80 | $49.78 | 0 |
| 03:04 PM | $49.78 | Up $0.03 | $49.78 | $49.76 | 300 |
| 03:03 PM | $49.75 | Up $0.03 | $49.75 | $49.74 | 200 |
| 03:02 PM | $49.72 | Up $0.02 | $49.72 | $49.69 | 400 |
| 03:01 PM | $49.70 | Up $0.04 | $49.70 | $49.64 | 1,060 |
| 03:00 PM | $49.66 | Down $ -0.07 | $49.66 | $49.65 | 400 |
| 02:59 PM | $49.73 | Up $0.03 | $49.73 | $49.68 | 500 |
| 02:58 PM | $49.70 | Up $0.03 | $49.73 | $49.66 | 1,100 |
| 02:57 PM | $49.67 | Down $ -0.06 | $49.71 | $49.67 | 600 |
| 02:56 PM | $49.74 | Down $ -0.02 | $49.75 | $49.74 | 724 |
| 02:55 PM | $49.76 | Up $0.02 | $49.77 | $49.75 | 400 |
| 02:54 PM | $49.74 | Down $ -0.01 | $49.75 | $49.74 | 300 |
| 02:53 PM | $49.75 | Down $ -0.08 | $49.80 | $49.75 | 888 |
| 02:52 PM | $49.83 | Down $0.00 | $49.83 | $49.81 | 200 |
| 02:51 PM | $49.83 | Up $0.01 | $49.83 | $49.78 | 1,177 |
| 02:50 PM | $49.82 | Down $ -0.07 | $49.83 | $49.81 | 900 |
| 02:49 PM | $49.89 | Up $0.02 | $49.89 | $49.84 | 946 |
| 02:48 PM | $49.87 | Up $0.03 | $49.87 | $49.83 | 200 |
| 02:47 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 2,928 |
| 02:46 PM | $49.84 | Down $ -0.05 | $49.85 | $49.83 | 3,548 |
| 02:45 PM | $49.89 | Down $ -0.07 | $49.89 | $49.89 | 357 |
| 02:43 PM | $49.96 | Up $0.01 | $49.96 | $49.96 | 100 |
| 02:43 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 02:42 PM | $49.95 | Up $0.01 | $49.95 | $49.95 | 1,396 |
| 02:41 PM | $49.94 | Up $0.05 | $49.95 | $49.94 | 200 |
| 02:40 PM | $49.89 | Down $ -0.04 | $49.90 | $49.85 | 1,100 |
| 02:39 PM | $49.93 | Up $0.03 | $49.93 | $49.89 | 400 |
| 02:38 PM | $49.90 | Up $0.05 | $49.90 | $49.86 | 500 |
| 02:37 PM | $49.86 | Down $ -0.01 | $49.87 | $49.86 | 200 |
| 02:36 PM | $49.87 | Up $0.07 | $49.87 | $49.83 | 623 |
| 02:35 PM | $49.80 | Down $ -0.08 | $49.87 | $49.80 | 1,703 |
| 02:34 PM | $49.88 | Down $ -0.01 | $49.91 | $49.88 | 227 |
| 02:33 PM | $49.89 | Up $0.02 | $49.91 | $49.89 | 227 |
| 02:32 PM | $49.87 | Up $0.08 | $49.87 | $49.79 | 975 |
| 02:31 PM | $49.79 | Up $0.03 | $49.79 | $49.75 | 494 |
| 02:30 PM | $49.76 | Up $0.01 | $49.76 | $49.76 | 100 |
| 02:29 PM | $49.75 | Up $0.03 | $49.75 | $49.75 | 100 |
| 02:26 PM | $49.72 | Up $0.04 | $49.72 | $49.71 | 300 |
| 02:26 PM | $49.72 | Up $0.00 | $49.72 | $49.71 | 0 |
| 02:26 PM | $49.72 | Up $0.00 | $49.72 | $49.71 | 0 |
| 02:25 PM | $49.68 | Up $0.02 | $49.69 | $49.68 | 600 |
| 02:24 PM | $49.66 | Down $ -0.02 | $49.69 | $49.65 | 1,450 |
| 02:20 PM | $49.68 | Down $ -0.02 | $49.68 | $49.68 | 965 |
| 02:20 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 0 |
| 02:20 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 0 |
| 02:20 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 0 |
| 02:19 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 100 |
| 02:18 PM | $49.70 | Up $0.02 | $49.70 | $49.70 | 100 |
| 02:16 PM | $49.68 | Up $0.03 | $49.68 | $49.68 | 300 |
| 02:16 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 0 |
| 02:15 PM | $49.65 | Down $ -0.02 | $49.67 | $49.65 | 700 |
| 02:14 PM | $49.67 | Up $0.03 | $49.67 | $49.60 | 702 |
| 02:12 PM | $49.63 | Up $0.00 | $49.66 | $49.62 | 400 |
| 02:12 PM | $49.63 | Up $0.00 | $49.66 | $49.62 | 0 |
| 02:11 PM | $49.63 | Up $0.04 | $49.63 | $49.60 | 500 |
| 02:08 PM | $49.59 | Down $ -0.01 | $49.64 | $49.59 | 1,234 |
| 02:08 PM | $49.59 | Up $0.00 | $49.64 | $49.59 | 0 |
| 02:08 PM | $49.59 | Up $0.00 | $49.64 | $49.59 | 0 |
| 02:07 PM | $49.60 | Up $0.02 | $49.60 | $49.58 | 400 |
| 02:06 PM | $49.58 | Up $0.07 | $49.58 | $49.53 | 600 |
| 02:05 PM | $49.51 | Down $ -0.08 | $49.51 | $49.51 | 412 |
| 02:03 PM | $49.59 | Up $0.02 | $49.59 | $49.59 | 100 |
| 02:03 PM | $49.59 | Up $0.00 | $49.59 | $49.59 | 0 |
| 02:02 PM | $49.57 | Down $ -0.09 | $49.66 | $49.57 | 1,142 |
| 02:01 PM | $49.66 | Down $ -0.13 | $49.80 | $49.66 | 2,504 |
| 02:00 PM | $49.79 | Up $0.14 | $49.79 | $49.70 | 1,872 |
| 01:59 PM | $49.65 | Down $ -0.06 | $49.70 | $49.65 | 400 |
| 01:58 PM | $49.71 | Down $ -0.03 | $49.72 | $49.71 | 841 |
| 01:57 PM | $49.74 | Up $0.00 | $49.74 | $49.74 | 400 |
| 01:56 PM | $49.74 | Up $0.00 | $49.74 | $49.74 | 100 |
| 01:55 PM | $49.74 | Up $0.00 | $49.74 | $49.74 | 100 |
| 01:54 PM | $49.74 | Up $0.00 | $49.74 | $49.74 | 100 |
| 01:53 PM | $49.74 | Up $0.01 | $49.75 | $49.74 | 848 |
| 01:52 PM | $49.73 | Down $ -0.01 | $49.75 | $49.73 | 400 |
| 01:51 PM | $49.74 | Up $0.03 | $49.74 | $49.71 | 1,679 |
| 01:50 PM | $49.71 | Down $ -0.02 | $49.73 | $49.71 | 300 |
| 01:48 PM | $49.73 | Down $ -0.02 | $49.73 | $49.73 | 100 |
| 01:48 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 01:44 PM | $49.75 | Up $0.03 | $49.75 | $49.75 | 100 |
| 01:44 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 01:44 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 01:44 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 01:43 PM | $49.72 | Down $ -0.05 | $49.74 | $49.72 | 500 |
| 01:42 PM | $49.77 | Up $0.00 | $49.77 | $49.77 | 100 |
| 01:41 PM | $49.77 | Down $ -0.02 | $49.77 | $49.77 | 100 |
| 01:40 PM | $49.79 | Up $0.05 | $49.79 | $49.79 | 300 |
| 01:39 PM | $49.74 | Up $0.00 | $49.76 | $49.74 | 422 |
| 01:38 PM | $49.74 | Up $0.03 | $49.74 | $49.70 | 4,000 |
| 01:37 PM | $49.70 | Up $0.03 | $49.71 | $49.67 | 7,419 |
| 01:36 PM | $49.68 | Up $0.02 | $49.68 | $49.68 | 28,100 |
| 01:35 PM | $49.66 | Down $ -0.03 | $49.68 | $49.66 | 700 |
| 01:34 PM | $49.69 | Up $0.03 | $49.69 | $49.66 | 931 |
| 01:33 PM | $49.66 | Down $ -0.02 | $49.67 | $49.66 | 300 |
| 01:32 PM | $49.67 | Down $ -0.02 | $49.67 | $49.67 | 100 |
| 01:31 PM | $49.70 | Down $ -0.05 | $49.76 | $49.70 | 800 |
| 01:30 PM | $49.75 | Up $0.03 | $49.75 | $49.73 | 1,110 |
| 01:29 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 100 |
| 01:28 PM | $49.72 | Down $ -0.03 | $49.72 | $49.72 | 100 |
| 01:27 PM | $49.75 | Down $ -0.02 | $49.75 | $49.73 | 400 |
| 01:26 PM | $49.77 | Up $0.00 | $49.77 | $49.76 | 300 |
| 01:25 PM | $49.77 | Up $0.02 | $49.79 | $49.75 | 767 |
| 01:24 PM | $49.76 | Down $0.00 | $49.79 | $49.75 | 464 |
| 01:23 PM | $49.76 | Down $ -0.02 | $49.76 | $49.76 | 104 |
| 01:22 PM | $49.78 | Down $ -0.02 | $49.78 | $49.78 | 268 |
| 01:21 PM | $49.80 | Up $0.01 | $49.80 | $49.80 | 100 |
| 01:17 PM | $49.79 | Down $ -0.03 | $49.83 | $49.79 | 1,705 |
| 01:17 PM | $49.79 | Up $0.00 | $49.83 | $49.79 | 0 |
| 01:17 PM | $49.79 | Up $0.00 | $49.83 | $49.79 | 0 |
| 01:17 PM | $49.79 | Up $0.00 | $49.83 | $49.79 | 0 |
| 01:14 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 100 |
| 01:14 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 01:14 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 01:13 PM | $49.82 | Down $ -0.04 | $49.84 | $49.82 | 400 |
| 01:12 PM | $49.86 | Up $0.00 | $49.86 | $49.86 | 100 |
| 01:11 PM | $49.86 | Up $0.02 | $49.86 | $49.86 | 384 |
| 01:09 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 300 |
| 01:09 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 01:08 PM | $49.85 | Down $ -0.02 | $49.85 | $49.85 | 100 |
| 01:07 PM | $49.86 | Down $ -0.01 | $49.86 | $49.86 | 611 |
| 01:06 PM | $49.87 | Up $0.02 | $49.87 | $49.84 | 1,660 |
| 01:05 PM | $49.86 | Down $ -0.01 | $49.86 | $49.86 | 100 |
| 01:04 PM | $49.86 | Up $0.02 | $49.86 | $49.86 | 369 |
| 01:03 PM | $49.84 | Down $ -0.02 | $49.85 | $49.84 | 624 |
| 01:02 PM | $49.85 | Up $0.02 | $49.85 | $49.85 | 500 |
| 01:00 PM | $49.83 | Up $0.01 | $49.83 | $49.82 | 400 |
| 01:00 PM | $49.83 | Up $0.00 | $49.83 | $49.82 | 0 |
| 12:59 PM | $49.82 | Down $ -0.08 | $49.90 | $49.82 | 1,809 |
| 12:56 PM | $49.90 | Down $ -0.01 | $49.90 | $49.90 | 100 |
| 12:56 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:56 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:54 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 100 |
| 12:54 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 12:52 PM | $49.91 | Down $ -0.03 | $49.94 | $49.91 | 598 |
| 12:52 PM | $49.91 | Up $0.00 | $49.94 | $49.91 | 0 |
| 12:51 PM | $49.94 | Up $0.03 | $49.94 | $49.94 | 100 |
| 12:50 PM | $49.91 | Up $0.01 | $49.91 | $49.90 | 500 |
| 12:49 PM | $49.90 | Up $0.06 | $49.90 | $49.82 | 1,041 |
| 12:48 PM | $49.84 | Down $ -0.02 | $49.85 | $49.84 | 850 |
| 12:47 PM | $49.85 | Down $ -0.03 | $49.86 | $49.85 | 300 |
| 12:46 PM | $49.88 | Down $ -0.02 | $49.90 | $49.87 | 1,200 |
| 12:45 PM | $49.90 | Up $0.01 | $49.91 | $49.90 | 600 |
| 12:43 PM | $49.89 | Down $ -0.01 | $49.89 | $49.89 | 668 |
| 12:43 PM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 12:41 PM | $49.90 | Down $ -0.02 | $49.90 | $49.89 | 1,466 |
| 12:41 PM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 12:40 PM | $49.92 | Up $0.01 | $49.92 | $49.92 | 200 |
| 12:39 PM | $49.91 | Up $0.01 | $49.91 | $49.91 | 100 |
| 12:37 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 200 |
| 12:37 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:34 PM | $49.90 | Up $0.04 | $49.90 | $49.88 | 801 |
| 12:34 PM | $49.90 | Up $0.00 | $49.90 | $49.88 | 0 |
| 12:34 PM | $49.90 | Up $0.00 | $49.90 | $49.88 | 0 |
| 12:33 PM | $49.86 | Down $ -0.02 | $49.87 | $49.86 | 400 |
| 12:32 PM | $49.88 | Down $ -0.02 | $49.88 | $49.88 | 976 |
| 12:31 PM | $49.89 | Down $ -0.02 | $49.89 | $49.89 | 700 |
| 12:28 PM | $49.91 | Down $ -0.01 | $49.91 | $49.90 | 500 |
| 12:28 PM | $49.91 | Up $0.00 | $49.91 | $49.90 | 0 |
| 12:28 PM | $49.91 | Up $0.00 | $49.91 | $49.90 | 0 |
| 12:27 PM | $49.92 | Down $ -0.02 | $49.92 | $49.92 | 400 |
| 12:26 PM | $49.94 | Down $0.00 | $49.94 | $49.94 | 100 |
| 12:24 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 1,083 |
| 12:24 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 12:23 PM | $49.94 | Down $ -0.04 | $49.95 | $49.94 | 600 |
| 12:22 PM | $49.97 | Up $0.00 | $49.97 | $49.97 | 248 |
| 12:21 PM | $49.97 | Up $0.00 | $49.97 | $49.97 | 100 |
| 12:20 PM | $49.97 | Up $0.03 | $49.97 | $49.93 | 503 |
| 12:19 PM | $49.94 | Up $0.00 | $49.94 | $49.92 | 700 |
| 12:17 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 100 |
| 12:17 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 12:16 PM | $49.94 | Down $ -0.03 | $49.98 | $49.94 | 924 |
| 12:14 PM | $49.97 | Up $0.02 | $49.99 | $49.95 | 1,500 |
| 12:14 PM | $49.97 | Up $0.00 | $49.99 | $49.95 | 0 |
| 12:13 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 100 |
| 12:12 PM | $49.96 | Down $ -0.01 | $49.96 | $49.96 | 100 |
| 12:10 PM | $49.96 | Down $ -0.05 | $50.00 | $49.96 | 707 |
| 12:10 PM | $49.96 | Up $0.00 | $50.00 | $49.96 | 0 |
| 12:09 PM | $50.01 | Up $0.04 | $50.01 | $49.98 | 475 |
| 12:08 PM | $49.97 | Up $0.01 | $49.97 | $49.97 | 555 |
| 12:06 PM | $49.96 | Up $0.02 | $49.96 | $49.94 | 800 |
| 12:06 PM | $49.96 | Up $0.00 | $49.96 | $49.94 | 0 |
| 12:05 PM | $49.94 | Down $ -0.04 | $49.99 | $49.94 | 2,042 |
| 12:03 PM | $49.98 | Up $0.02 | $49.98 | $49.98 | 400 |
| 12:03 PM | $49.98 | Up $0.00 | $49.98 | $49.98 | 0 |
| 12:02 PM | $49.96 | Up $0.02 | $49.96 | $49.95 | 500 |
| 12:01 PM | $49.94 | Up $0.02 | $49.94 | $49.94 | 200 |
| 12:00 PM | $49.92 | Down $ -0.04 | $49.92 | $49.92 | 200 |
| 11:58 AM | $49.96 | Down $ -0.02 | $49.97 | $49.96 | 1,200 |
| 11:58 AM | $49.96 | Up $0.00 | $49.97 | $49.96 | 0 |
| 11:57 AM | $49.97 | Down $ -0.01 | $49.98 | $49.97 | 200 |
| 11:56 AM | $49.98 | Down $ -0.01 | $49.99 | $49.98 | 400 |
| 11:55 AM | $49.99 | Down $ -0.02 | $49.99 | $49.99 | 100 |
| 11:54 AM | $50.01 | Down $0.00 | $50.01 | $50.00 | 1,519 |
| 11:53 AM | $50.01 | Down $ -0.02 | $50.01 | $50.01 | 200 |
| 11:52 AM | $50.03 | Up $0.02 | $50.03 | $50.03 | 100 |
| 11:51 AM | $50.01 | Down $ -0.01 | $50.01 | $50.01 | 262 |
| 11:50 AM | $50.02 | Down $0.00 | $50.03 | $50.01 | 1,023 |
| 11:49 AM | $50.02 | Down $ -0.01 | $50.02 | $50.02 | 500 |
| 11:48 AM | $50.03 | Up $0.02 | $50.03 | $50.01 | 200 |
| 11:47 AM | $50.01 | Up $0.04 | $50.01 | $49.94 | 400 |
| 11:46 AM | $49.97 | Up $0.00 | $49.97 | $49.97 | 100 |
| 11:45 AM | $49.97 | Up $0.04 | $49.97 | $49.94 | 500 |
| 11:44 AM | $49.93 | Up $0.02 | $49.93 | $49.91 | 548 |
| 11:43 AM | $49.91 | Down $ -0.02 | $49.93 | $49.91 | 500 |
| 11:42 AM | $49.93 | Up $0.01 | $49.93 | $49.93 | 100 |
| 11:41 AM | $49.92 | Up $0.00 | $49.92 | $49.92 | 100 |
| 11:40 AM | $49.92 | Down $ -0.03 | $49.93 | $49.92 | 348 |
| 11:39 AM | $49.95 | Up $0.02 | $49.96 | $49.94 | 733 |
| 11:38 AM | $49.93 | Down $ -0.02 | $49.93 | $49.93 | 100 |
| 11:37 AM | $49.95 | Up $0.03 | $49.95 | $49.93 | 300 |
| 11:35 AM | $49.93 | Up $0.00 | $49.93 | $49.90 | 801 |
| 11:35 AM | $49.93 | Up $0.00 | $49.93 | $49.90 | 0 |
| 11:34 AM | $49.93 | Down $ -0.05 | $49.95 | $49.93 | 1,000 |
| 11:33 AM | $49.97 | Up $0.02 | $49.97 | $49.97 | 100 |
| 11:32 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 200 |
| 11:30 AM | $49.95 | Up $0.04 | $49.95 | $49.93 | 700 |
| 11:30 AM | $49.95 | Up $0.00 | $49.95 | $49.93 | 0 |
| 11:28 AM | $49.92 | Down $ -0.02 | $49.94 | $49.91 | 500 |
| 11:28 AM | $49.92 | Up $0.00 | $49.94 | $49.91 | 0 |
| 11:27 AM | $49.94 | Up $0.01 | $49.96 | $49.91 | 627 |
| 11:25 AM | $49.92 | Down $ -0.05 | $49.97 | $49.92 | 900 |
| 11:25 AM | $49.92 | Up $0.00 | $49.97 | $49.92 | 0 |
| 11:24 AM | $49.97 | Down $ -0.04 | $50.00 | $49.97 | 300 |
| 11:22 AM | $50.01 | Up $0.01 | $50.01 | $49.99 | 200 |
| 11:22 AM | $50.01 | Up $0.00 | $50.01 | $49.99 | 0 |
| 11:21 AM | $50.00 | Down $ -0.03 | $50.03 | $49.96 | 3,168 |
| 11:20 AM | $50.03 | Up $0.01 | $50.03 | $49.98 | 425 |
| 11:19 AM | $50.03 | Up $0.00 | $50.03 | $49.97 | 600 |
| 11:18 AM | $50.02 | Up $0.01 | $50.02 | $50.02 | 200 |
| 11:17 AM | $50.02 | Up $0.02 | $50.02 | $50.02 | 200 |
| 11:16 AM | $50.00 | Up $0.11 | $50.01 | $49.91 | 1,757 |
| 11:15 AM | $49.88 | Up $0.00 | $49.89 | $49.88 | 700 |
| 11:14 AM | $49.88 | Up $0.04 | $49.88 | $49.86 | 400 |
| 11:13 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 100 |
| 11:12 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 200 |
| 11:11 AM | $49.84 | Up $0.01 | $49.84 | $49.82 | 900 |
| 11:10 AM | $49.83 | Down $ -0.02 | $49.83 | $49.83 | 100 |
| 11:09 AM | $49.85 | Up $0.00 | $49.85 | $49.85 | 200 |
| 11:08 AM | $49.85 | Down $ -0.01 | $49.85 | $49.85 | 100 |
| 11:07 AM | $49.86 | Up $0.02 | $49.86 | $49.83 | 811 |
| 11:06 AM | $49.84 | Down $ -0.02 | $49.86 | $49.84 | 500 |
| 11:04 AM | $49.86 | Down $ -0.02 | $49.87 | $49.86 | 200 |
| 11:04 AM | $49.86 | Up $0.00 | $49.87 | $49.86 | 0 |
| 11:03 AM | $49.88 | Down $ -0.06 | $49.88 | $49.88 | 231 |
| 10:59 AM | $49.94 | Up $0.02 | $49.94 | $49.94 | 100 |
| 10:59 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 10:59 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 10:59 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 10:58 AM | $49.92 | Up $0.00 | $49.92 | $49.92 | 100 |
| 10:57 AM | $49.92 | Up $0.02 | $49.92 | $49.91 | 420 |
| 10:56 AM | $49.90 | Down $ -0.04 | $49.93 | $49.89 | 1,602 |
| 10:54 AM | $49.94 | Up $0.02 | $49.94 | $49.92 | 200 |
| 10:54 AM | $49.94 | Up $0.00 | $49.94 | $49.92 | 0 |
| 10:51 AM | $49.92 | Up $0.02 | $49.92 | $49.92 | 100 |
| 10:51 AM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 10:51 AM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 10:50 AM | $49.89 | Down $ -0.05 | $49.89 | $49.89 | 200 |
| 10:49 AM | $49.94 | Up $0.08 | $49.94 | $49.86 | 1,086 |
| 10:48 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 200 |
| 10:45 AM | $49.86 | Up $0.01 | $49.86 | $49.86 | 100 |
| 10:45 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:45 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 10:44 AM | $49.85 | Up $0.03 | $49.85 | $49.83 | 500 |
| 10:42 AM | $49.82 | Up $0.08 | $49.83 | $49.76 | 910 |
| 10:42 AM | $49.82 | Up $0.00 | $49.83 | $49.76 | 0 |
| 10:41 AM | $49.74 | Down $ -0.03 | $49.74 | $49.74 | 100 |
| 10:39 AM | $49.77 | Up $0.02 | $49.77 | $49.75 | 700 |
| 10:39 AM | $49.77 | Up $0.00 | $49.77 | $49.75 | 0 |
| 10:38 AM | $49.75 | Up $0.04 | $49.77 | $49.68 | 1,121 |
| 10:37 AM | $49.71 | Down $ -0.04 | $49.74 | $49.71 | 2,200 |
| 10:36 AM | $49.75 | Down $ -0.05 | $49.80 | $49.75 | 1,909 |
| 10:35 AM | $49.80 | Down $ -0.02 | $49.80 | $49.80 | 400 |
| 10:34 AM | $49.82 | Up $0.02 | $49.82 | $49.80 | 2,684 |
| 10:33 AM | $49.80 | Up $0.00 | $49.80 | $49.80 | 200 |
| 10:32 AM | $49.80 | Up $0.01 | $49.80 | $49.80 | 200 |
| 10:31 AM | $49.79 | Up $0.05 | $49.79 | $49.75 | 800 |
| 10:30 AM | $49.73 | Up $0.01 | $49.76 | $49.73 | 5,365 |
| 10:29 AM | $49.72 | Down $ -0.02 | $49.75 | $49.72 | 1,343 |
| 10:28 AM | $49.75 | Down $ -0.04 | $49.79 | $49.75 | 1,443 |
| 10:27 AM | $49.79 | Down $ -0.03 | $49.79 | $49.79 | 500 |
| 10:26 AM | $49.81 | Up $0.07 | $49.81 | $49.78 | 700 |
| 10:25 AM | $49.74 | Down $ -0.13 | $49.89 | $49.74 | 2,631 |
| 10:24 AM | $49.87 | Up $0.00 | $49.89 | $49.87 | 541 |
| 10:23 AM | $49.87 | Up $0.01 | $49.87 | $49.87 | 150 |
| 10:22 AM | $49.86 | Up $0.01 | $49.86 | $49.86 | 641 |
| 10:21 AM | $49.86 | Down $ -0.03 | $49.86 | $49.86 | 1,090 |
| 10:20 AM | $49.88 | Down $ -0.01 | $49.90 | $49.88 | 700 |
| 10:18 AM | $49.89 | Down $ -0.05 | $49.90 | $49.89 | 613 |
| 10:18 AM | $49.89 | Up $0.00 | $49.90 | $49.89 | 0 |
| 10:17 AM | $49.94 | Down $ -0.01 | $49.97 | $49.94 | 980 |
| 10:16 AM | $49.95 | Down $ -0.01 | $49.96 | $49.93 | 2,145 |
| 10:15 AM | $49.96 | Down $ -0.01 | $49.96 | $49.95 | 300 |
| 10:14 AM | $49.97 | Up $0.02 | $49.97 | $49.97 | 200 |
| 10:13 AM | $49.95 | Up $0.12 | $49.95 | $49.90 | 1,100 |
| 10:12 AM | $49.83 | Up $0.03 | $49.83 | $49.80 | 1,100 |
| 10:11 AM | $49.80 | Up $0.05 | $49.80 | $49.79 | 200 |
| 10:10 AM | $49.75 | Down $ -0.01 | $49.75 | $49.75 | 3,050 |
| 10:09 AM | $49.76 | Down $ -0.01 | $49.86 | $49.76 | 4,255 |
| 10:08 AM | $49.77 | Up $0.00 | $49.77 | $49.77 | 1,788 |
| 10:07 AM | $49.77 | Up $0.04 | $49.87 | $49.72 | 10,309 |
| 10:06 AM | $49.73 | Down $ -0.03 | $49.73 | $49.72 | 334 |
| 10:05 AM | $49.76 | Down $ -0.01 | $49.76 | $49.73 | 1,130 |
| 10:04 AM | $49.77 | Up $0.04 | $49.77 | $49.77 | 300 |
| 10:02 AM | $49.73 | Up $0.00 | $49.73 | $49.73 | 300 |
| 10:02 AM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 10:01 AM | $49.73 | Down $ -0.15 | $49.73 | $49.73 | 399 |
| 09:59 AM | $49.88 | Down $ -0.02 | $49.88 | $49.86 | 440 |
| 09:59 AM | $49.88 | Up $0.00 | $49.88 | $49.86 | 0 |
| 09:58 AM | $49.90 | Up $0.04 | $49.90 | $49.90 | 400 |
| 09:57 AM | $49.86 | Down $ -0.03 | $49.86 | $49.86 | 100 |
| 09:56 AM | $49.89 | Down $ -0.08 | $49.94 | $49.89 | 300 |
| 09:55 AM | $49.97 | Down $ -0.02 | $49.97 | $49.97 | 100 |
| 09:54 AM | $49.99 | Down $ -0.11 | $50.10 | $49.99 | 2,100 |
| 09:53 AM | $50.10 | Up $0.07 | $50.10 | $50.03 | 400 |
| 09:52 AM | $50.03 | Down $ -0.03 | $50.04 | $50.00 | 400 |
| 09:51 AM | $50.06 | Up $0.14 | $50.06 | $49.94 | 1,100 |
| 09:50 AM | $49.93 | Up $0.06 | $49.93 | $49.84 | 1,007 |
| 09:49 AM | $49.87 | Down $0.00 | $49.87 | $49.85 | 1,106 |
| 09:46 AM | $49.87 | Up $0.01 | $49.87 | $49.87 | 100 |
| 09:46 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 09:46 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 09:44 AM | $49.86 | Up $0.11 | $49.86 | $49.75 | 2,113 |
| 09:44 AM | $49.86 | Up $0.00 | $49.86 | $49.75 | 0 |
| 09:39 AM | $49.75 | Up $0.01 | $49.75 | $49.75 | 100 |
| 09:39 AM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 09:39 AM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 09:39 AM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 09:39 AM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 09:38 AM | $49.74 | Up $0.25 | $49.74 | $49.74 | 100 |
| 09:36 AM | $49.49 | Down $ -0.20 | $49.49 | $49.49 | 175 |
| 09:36 AM | $49.49 | Up $0.00 | $49.49 | $49.49 | 0 |
| 09:35 AM | $49.69 | Down $ -0.02 | $49.69 | $49.49 | 300 |
| 09:33 AM | $49.71 | Down $ -0.09 | $49.71 | $49.71 | 100 |
| 09:33 AM | $49.71 | Up $0.00 | $49.71 | $49.71 | 0 |
| 09:32 AM | $49.80 | Up $0.22 | $49.80 | $49.80 | 124 |
| 09:31 AM | $49.58 | Up $0.05 | $49.58 | $49.51 | 400 |
| 09:30 AM | $49.52 | Down $ -0.16 | $49.71 | $49.51 | 9,619 |
| Previous close | $49.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/05/2025 | $46.82 | $46.76 | $46.98 | $46.71 | 335,344 |
| 22/05/2025 | $46.76 | $46.78 | $46.96 | $46.51 | 718,646 |
| 21/05/2025 | $46.31 | $46.68 | $46.95 | $46.14 | 631,243 |
| 20/05/2025 | $46.53 | $46.56 | $46.63 | $46.23 | 383,226 |
| 19/05/2025 | $46.33 | $46.29 | $46.53 | $46.19 | 792,275 |
| 16/05/2025 | $46.32 | $46.36 | $46.49 | $46.06 | 691,226 |
| 15/05/2025 | $45.70 | $46.07 | $46.20 | $45.65 | 802,100 |
| 14/05/2025 | $45.71 | $45.79 | $45.94 | $45.44 | 447,399 |
| 13/05/2025 | $45.88 | $45.52 | $45.90 | $45.45 | 954,446 |
| 12/05/2025 | $45.84 | $45.84 | $46.12 | $45.56 | 782,738 |
| 09/05/2025 | $45.30 | $45.30 | $45.46 | $45.15 | 776,699 |
| 08/05/2025 | $45.48 | $45.41 | $45.83 | $45.40 | 475,625 |
| 07/05/2025 | $45.28 | $45.47 | $46.22 | $45.19 | 1,459,742 |
Graphs are not available, please refer to the detailed table