Quotes and Market Data
Find a quote
Varonis Systems
56.20 Up 0.00 (0.00 %)
Delayed : 2025/09/12 17:42:16
- Previous close $56.20
- Opening $57.27
- Price Ask $56.18
- Price Bid $56.18
- Size Bid 12
- Size Ask 15
- Today High $57.57
- Today Low $56.04
- 52 Weeks High $60.58
- 52 Weeks Low $36.53
- Volume 748,554
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.20 | Up $0.01 | $56.20 | $56.19 | 104,214 |
| 03:59 PM | $56.19 | Down $ -0.03 | $56.22 | $56.18 | 5,854 |
| 03:58 PM | $56.22 | Down $ -0.01 | $56.23 | $56.20 | 10,983 |
| 03:57 PM | $56.23 | Down $ -0.07 | $56.31 | $56.21 | 4,464 |
| 03:56 PM | $56.30 | Down $ -0.03 | $56.35 | $56.30 | 5,779 |
| 03:55 PM | $56.33 | Down $ -0.10 | $56.41 | $56.32 | 7,061 |
| 03:54 PM | $56.43 | Up $0.10 | $56.43 | $56.35 | 2,800 |
| 03:53 PM | $56.33 | Down $ -0.02 | $56.36 | $56.33 | 900 |
| 03:52 PM | $56.35 | Up $0.04 | $56.35 | $56.25 | 4,309 |
| 03:51 PM | $56.32 | Down $ -0.12 | $56.40 | $56.32 | 1,704 |
| 03:50 PM | $56.43 | Down $ -0.04 | $56.50 | $56.41 | 3,522 |
| 03:49 PM | $56.47 | Up $0.02 | $56.49 | $56.47 | 1,000 |
| 03:48 PM | $56.45 | Down $ -0.06 | $56.51 | $56.45 | 2,071 |
| 03:47 PM | $56.51 | Up $0.01 | $56.52 | $56.48 | 1,400 |
| 03:46 PM | $56.50 | Up $0.04 | $56.50 | $56.46 | 500 |
| 03:45 PM | $56.46 | Up $0.07 | $56.46 | $56.40 | 700 |
| 03:44 PM | $56.39 | Up $0.06 | $56.39 | $56.33 | 1,850 |
| 03:43 PM | $56.33 | Up $0.04 | $56.35 | $56.28 | 1,800 |
| 03:42 PM | $56.29 | Up $0.06 | $56.29 | $56.26 | 1,794 |
| 03:41 PM | $56.23 | Down $ -0.03 | $56.25 | $56.23 | 815 |
| 03:40 PM | $56.26 | Down $ -0.02 | $56.30 | $56.26 | 1,523 |
| 03:39 PM | $56.28 | Down $ -0.02 | $56.30 | $56.28 | 200 |
| 03:38 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 200 |
| 03:37 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 300 |
| 03:36 PM | $56.30 | Up $0.02 | $56.30 | $56.28 | 705 |
| 03:34 PM | $56.28 | Up $0.07 | $56.29 | $56.23 | 1,400 |
| 03:34 PM | $56.28 | Up $0.00 | $56.29 | $56.23 | 0 |
| 03:33 PM | $56.21 | Down $ -0.04 | $56.23 | $56.21 | 400 |
| 03:32 PM | $56.25 | Down $ -0.03 | $56.27 | $56.25 | 200 |
| 03:31 PM | $56.28 | Down $ -0.02 | $56.29 | $56.28 | 300 |
| 03:30 PM | $56.30 | Down $ -0.02 | $56.32 | $56.30 | 988 |
| 03:29 PM | $56.32 | Down $ -0.01 | $56.32 | $56.32 | 200 |
| 03:28 PM | $56.32 | Down $ -0.08 | $56.37 | $56.32 | 1,538 |
| 03:26 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 100 |
| 03:26 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 03:25 PM | $56.40 | Down $ -0.01 | $56.40 | $56.40 | 100 |
| 03:23 PM | $56.41 | Up $0.00 | $56.41 | $56.38 | 3,703 |
| 03:23 PM | $56.41 | Up $0.00 | $56.41 | $56.38 | 0 |
| 03:22 PM | $56.41 | Down $ -0.02 | $56.41 | $56.41 | 273 |
| 03:21 PM | $56.42 | Up $0.03 | $56.42 | $56.39 | 700 |
| 03:20 PM | $56.39 | Up $0.01 | $56.39 | $56.39 | 400 |
| 03:19 PM | $56.39 | Up $0.00 | $56.39 | $56.39 | 1,563 |
| 03:18 PM | $56.38 | Down $ -0.02 | $56.40 | $56.38 | 600 |
| 03:17 PM | $56.40 | Up $0.02 | $56.40 | $56.40 | 500 |
| 03:16 PM | $56.38 | Down $ -0.03 | $56.40 | $56.38 | 627 |
| 03:15 PM | $56.41 | Down $ -0.01 | $56.44 | $56.41 | 807 |
| 03:14 PM | $56.42 | Up $0.00 | $56.44 | $56.42 | 314 |
| 03:12 PM | $56.42 | Down $ -0.02 | $56.42 | $56.42 | 200 |
| 03:12 PM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 03:11 PM | $56.44 | Down $ -0.03 | $56.50 | $56.44 | 1,700 |
| 03:10 PM | $56.47 | Up $0.06 | $56.47 | $56.42 | 1,072 |
| 03:09 PM | $56.41 | Down $0.00 | $56.41 | $56.41 | 200 |
| 03:08 PM | $56.41 | Up $0.02 | $56.43 | $56.41 | 400 |
| 03:07 PM | $56.39 | Up $0.00 | $56.39 | $56.38 | 293 |
| 03:06 PM | $56.39 | Up $0.05 | $56.39 | $56.32 | 2,898 |
| 03:05 PM | $56.34 | Down $ -0.02 | $56.36 | $56.34 | 500 |
| 03:03 PM | $56.36 | Down $ -0.03 | $56.38 | $56.36 | 450 |
| 03:03 PM | $56.36 | Up $0.00 | $56.38 | $56.36 | 0 |
| 03:02 PM | $56.39 | Down $ -0.03 | $56.39 | $56.38 | 200 |
| 03:01 PM | $56.42 | Down $ -0.03 | $56.42 | $56.42 | 541 |
| 03:00 PM | $56.45 | Down $0.00 | $56.49 | $56.45 | 1,014 |
| 02:59 PM | $56.46 | Down $ -0.02 | $56.47 | $56.46 | 400 |
| 02:57 PM | $56.47 | Up $0.00 | $56.47 | $56.47 | 100 |
| 02:57 PM | $56.47 | Up $0.00 | $56.47 | $56.47 | 0 |
| 02:56 PM | $56.47 | Down $ -0.03 | $56.47 | $56.47 | 100 |
| 02:55 PM | $56.50 | Down $ -0.06 | $56.52 | $56.50 | 684 |
| 02:53 PM | $56.56 | Up $0.01 | $56.56 | $56.56 | 200 |
| 02:53 PM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 02:52 PM | $56.55 | Up $0.02 | $56.55 | $56.54 | 400 |
| 02:51 PM | $56.53 | Up $0.03 | $56.53 | $56.52 | 400 |
| 02:50 PM | $56.50 | Down $ -0.01 | $56.50 | $56.50 | 100 |
| 02:49 PM | $56.51 | Down $ -0.02 | $56.51 | $56.51 | 200 |
| 02:48 PM | $56.53 | Up $0.00 | $56.53 | $56.52 | 200 |
| 02:47 PM | $56.53 | Up $0.00 | $56.54 | $56.53 | 200 |
| 02:46 PM | $56.53 | Up $0.01 | $56.53 | $56.53 | 100 |
| 02:45 PM | $56.53 | Up $0.02 | $56.53 | $56.53 | 300 |
| 02:43 PM | $56.51 | Down $ -0.01 | $56.51 | $56.51 | 100 |
| 02:43 PM | $56.51 | Up $0.00 | $56.51 | $56.51 | 0 |
| 02:41 PM | $56.52 | Down $ -0.02 | $56.58 | $56.52 | 500 |
| 02:41 PM | $56.52 | Up $0.00 | $56.58 | $56.52 | 0 |
| 02:40 PM | $56.55 | Up $0.13 | $56.55 | $56.40 | 3,246 |
| 02:39 PM | $56.42 | Up $0.00 | $56.42 | $56.40 | 700 |
| 02:38 PM | $56.42 | Down $ -0.01 | $56.42 | $56.42 | 746 |
| 02:37 PM | $56.43 | Up $0.00 | $56.44 | $56.43 | 681 |
| 02:35 PM | $56.43 | Up $0.00 | $56.44 | $56.43 | 300 |
| 02:35 PM | $56.43 | Up $0.00 | $56.44 | $56.43 | 0 |
| 02:34 PM | $56.43 | Down $ -0.02 | $56.43 | $56.43 | 100 |
| 02:33 PM | $56.45 | Down $ -0.02 | $56.45 | $56.45 | 815 |
| 02:32 PM | $56.47 | Up $0.01 | $56.47 | $56.45 | 847 |
| 02:31 PM | $56.46 | Up $0.00 | $56.46 | $56.44 | 2,001 |
| 02:30 PM | $56.46 | Up $0.01 | $56.46 | $56.46 | 100 |
| 02:27 PM | $56.46 | Down $ -0.01 | $56.46 | $56.46 | 136 |
| 02:27 PM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 02:27 PM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 02:25 PM | $56.46 | Up $0.02 | $56.47 | $56.46 | 2,758 |
| 02:25 PM | $56.46 | Up $0.00 | $56.47 | $56.46 | 0 |
| 02:24 PM | $56.44 | Up $0.00 | $56.47 | $56.44 | 800 |
| 02:23 PM | $56.44 | Up $0.03 | $56.44 | $56.41 | 900 |
| 02:22 PM | $56.41 | Down $0.00 | $56.41 | $56.41 | 100 |
| 02:18 PM | $56.41 | Up $0.01 | $56.42 | $56.40 | 1,672 |
| 02:18 PM | $56.41 | Up $0.00 | $56.42 | $56.40 | 0 |
| 02:18 PM | $56.41 | Up $0.00 | $56.42 | $56.40 | 0 |
| 02:18 PM | $56.41 | Up $0.00 | $56.42 | $56.40 | 0 |
| 02:17 PM | $56.40 | Down $ -0.01 | $56.40 | $56.39 | 200 |
| 02:15 PM | $56.41 | Up $0.02 | $56.41 | $56.41 | 100 |
| 02:15 PM | $56.41 | Up $0.00 | $56.41 | $56.41 | 0 |
| 02:14 PM | $56.39 | Down $ -0.01 | $56.39 | $56.37 | 800 |
| 02:13 PM | $56.39 | Up $0.02 | $56.41 | $56.33 | 4,241 |
| 02:11 PM | $56.37 | Up $0.01 | $56.37 | $56.37 | 125 |
| 02:11 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 02:10 PM | $56.36 | Down $ -0.04 | $56.36 | $56.36 | 100 |
| 02:09 PM | $56.39 | Up $0.01 | $56.39 | $56.39 | 100 |
| 02:08 PM | $56.39 | Up $0.05 | $56.39 | $56.36 | 557 |
| 02:07 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 203 |
| 02:06 PM | $56.34 | Up $0.00 | $56.35 | $56.32 | 1,046 |
| 02:05 PM | $56.34 | Down $ -0.01 | $56.34 | $56.34 | 100 |
| 02:04 PM | $56.34 | Down $ -0.01 | $56.34 | $56.34 | 180 |
| 02:03 PM | $56.35 | Down $ -0.01 | $56.36 | $56.35 | 200 |
| 02:02 PM | $56.36 | Down $ -0.09 | $56.41 | $56.36 | 761 |
| 02:00 PM | $56.45 | Up $0.01 | $56.45 | $56.45 | 100 |
| 02:00 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 0 |
| 01:59 PM | $56.45 | Down $ -0.02 | $56.45 | $56.45 | 300 |
| 01:58 PM | $56.47 | Up $0.03 | $56.48 | $56.47 | 400 |
| 01:57 PM | $56.44 | Up $0.00 | $56.45 | $56.43 | 392 |
| 01:55 PM | $56.44 | Down $0.00 | $56.45 | $56.44 | 210 |
| 01:55 PM | $56.44 | Up $0.00 | $56.45 | $56.44 | 0 |
| 01:54 PM | $56.44 | Up $0.02 | $56.44 | $56.42 | 300 |
| 01:52 PM | $56.43 | Down $ -0.02 | $56.43 | $56.40 | 815 |
| 01:52 PM | $56.43 | Up $0.00 | $56.43 | $56.40 | 0 |
| 01:51 PM | $56.44 | Down $ -0.02 | $56.44 | $56.42 | 516 |
| 01:49 PM | $56.46 | Up $0.06 | $56.46 | $56.41 | 2,245 |
| 01:49 PM | $56.46 | Up $0.00 | $56.46 | $56.41 | 0 |
| 01:48 PM | $56.40 | Up $0.15 | $56.41 | $56.25 | 31,370 |
| 01:45 PM | $56.25 | Down $ -0.03 | $56.29 | $56.25 | 300 |
| 01:45 PM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 01:45 PM | $56.25 | Up $0.00 | $56.29 | $56.25 | 0 |
| 01:44 PM | $56.29 | Down $ -0.04 | $56.29 | $56.29 | 500 |
| 01:43 PM | $56.32 | Up $0.04 | $56.32 | $56.32 | 200 |
| 01:42 PM | $56.28 | Down $ -0.01 | $56.28 | $56.28 | 100 |
| 01:41 PM | $56.29 | Up $0.01 | $56.29 | $56.29 | 100 |
| 01:40 PM | $56.29 | Up $0.03 | $56.29 | $56.29 | 100 |
| 01:39 PM | $56.26 | Down $ -0.02 | $56.26 | $56.26 | 192 |
| 01:37 PM | $56.27 | Down $ -0.03 | $56.31 | $56.27 | 500 |
| 01:37 PM | $56.27 | Up $0.00 | $56.31 | $56.27 | 0 |
| 01:36 PM | $56.31 | Up $0.01 | $56.31 | $56.31 | 300 |
| 01:35 PM | $56.30 | Down $ -0.03 | $56.31 | $56.30 | 300 |
| 01:31 PM | $56.33 | Up $0.05 | $56.33 | $56.32 | 276 |
| 01:31 PM | $56.33 | Up $0.00 | $56.33 | $56.32 | 0 |
| 01:31 PM | $56.33 | Up $0.00 | $56.33 | $56.32 | 0 |
| 01:31 PM | $56.33 | Up $0.00 | $56.33 | $56.32 | 0 |
| 01:29 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 100 |
| 01:29 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 01:28 PM | $56.27 | Up $0.00 | $56.28 | $56.27 | 487 |
| 01:27 PM | $56.27 | Down $ -0.03 | $56.29 | $56.27 | 276 |
| 01:25 PM | $56.30 | Down $ -0.02 | $56.32 | $56.29 | 1,600 |
| 01:25 PM | $56.30 | Up $0.00 | $56.32 | $56.29 | 0 |
| 01:24 PM | $56.32 | Up $0.02 | $56.32 | $56.27 | 1,500 |
| 01:23 PM | $56.29 | Down $ -0.03 | $56.30 | $56.29 | 1,929 |
| 01:22 PM | $56.32 | Up $0.01 | $56.32 | $56.32 | 193 |
| 01:21 PM | $56.31 | Up $0.01 | $56.31 | $56.31 | 100 |
| 01:20 PM | $56.31 | Up $0.05 | $56.32 | $56.25 | 1,400 |
| 01:19 PM | $56.25 | Up $0.02 | $56.25 | $56.25 | 127 |
| 01:18 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 200 |
| 01:17 PM | $56.24 | Up $0.02 | $56.25 | $56.20 | 1,000 |
| 01:16 PM | $56.22 | Up $0.00 | $56.24 | $56.22 | 300 |
| 01:14 PM | $56.22 | Up $0.00 | $56.22 | $56.20 | 200 |
| 01:14 PM | $56.22 | Up $0.00 | $56.22 | $56.20 | 0 |
| 01:13 PM | $56.22 | Up $0.02 | $56.22 | $56.20 | 208 |
| 01:12 PM | $56.20 | Down $0.00 | $56.20 | $56.20 | 100 |
| 01:11 PM | $56.21 | Up $0.00 | $56.21 | $56.21 | 300 |
| 01:09 PM | $56.21 | Down $ -0.01 | $56.22 | $56.19 | 300 |
| 01:09 PM | $56.21 | Up $0.00 | $56.22 | $56.19 | 0 |
| 01:07 PM | $56.21 | Up $0.06 | $56.21 | $56.15 | 600 |
| 01:07 PM | $56.21 | Up $0.00 | $56.21 | $56.15 | 0 |
| 01:05 PM | $56.15 | Down $ -0.06 | $56.15 | $56.15 | 312 |
| 01:05 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 01:04 PM | $56.21 | Down $ -0.02 | $56.21 | $56.21 | 200 |
| 01:03 PM | $56.23 | Down $ -0.04 | $56.27 | $56.23 | 256 |
| 01:01 PM | $56.27 | Up $0.07 | $56.29 | $56.21 | 2,458 |
| 01:01 PM | $56.27 | Up $0.00 | $56.29 | $56.21 | 0 |
| 01:00 PM | $56.20 | Up $0.02 | $56.20 | $56.19 | 300 |
| 12:59 PM | $56.18 | Up $0.06 | $56.20 | $56.12 | 2,464 |
| 12:58 PM | $56.12 | Up $0.02 | $56.12 | $56.10 | 1,564 |
| 12:57 PM | $56.09 | Down $ -0.05 | $56.14 | $56.09 | 5,350 |
| 12:56 PM | $56.14 | Down $ -0.01 | $56.15 | $56.12 | 900 |
| 12:55 PM | $56.15 | Down $ -0.01 | $56.16 | $56.15 | 500 |
| 12:54 PM | $56.16 | Up $0.00 | $56.16 | $56.16 | 200 |
| 12:53 PM | $56.16 | Down $ -0.04 | $56.20 | $56.16 | 1,200 |
| 12:52 PM | $56.20 | Down $ -0.03 | $56.23 | $56.20 | 300 |
| 12:51 PM | $56.23 | Up $0.05 | $56.23 | $56.18 | 200 |
| 12:50 PM | $56.18 | Down $ -0.06 | $56.25 | $56.18 | 427 |
| 12:49 PM | $56.24 | Up $0.02 | $56.24 | $56.24 | 100 |
| 12:48 PM | $56.22 | Up $0.02 | $56.22 | $56.22 | 200 |
| 12:47 PM | $56.20 | Down $ -0.07 | $56.27 | $56.20 | 700 |
| 12:46 PM | $56.28 | Up $0.16 | $56.28 | $56.16 | 957 |
| 12:45 PM | $56.12 | Up $0.04 | $56.12 | $56.04 | 840 |
| 12:44 PM | $56.08 | Up $0.04 | $56.08 | $56.04 | 398 |
| 12:43 PM | $56.04 | Down $ -0.05 | $56.04 | $56.04 | 400 |
| 12:42 PM | $56.09 | Down $ -0.02 | $56.10 | $56.09 | 300 |
| 12:41 PM | $56.10 | Down $ -0.07 | $56.10 | $56.10 | 100 |
| 12:39 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 100 |
| 12:39 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 0 |
| 12:38 PM | $56.17 | Down $ -0.03 | $56.20 | $56.14 | 1,439 |
| 12:37 PM | $56.20 | Down $ -0.03 | $56.20 | $56.16 | 450 |
| 12:36 PM | $56.23 | Up $0.03 | $56.23 | $56.16 | 656 |
| 12:35 PM | $56.20 | Down $ -0.02 | $56.20 | $56.19 | 200 |
| 12:33 PM | $56.22 | Up $0.01 | $56.22 | $56.22 | 100 |
| 12:33 PM | $56.22 | Up $0.00 | $56.22 | $56.22 | 0 |
| 12:32 PM | $56.21 | Down $ -0.13 | $56.28 | $56.21 | 950 |
| 12:31 PM | $56.34 | Up $0.01 | $56.34 | $56.34 | 100 |
| 12:30 PM | $56.34 | Up $0.15 | $56.35 | $56.21 | 1,900 |
| 12:28 PM | $56.19 | Up $0.01 | $56.19 | $56.19 | 1,300 |
| 12:28 PM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 12:27 PM | $56.18 | Up $0.07 | $56.18 | $56.13 | 2,149 |
| 12:26 PM | $56.11 | Down $ -0.02 | $56.11 | $56.11 | 100 |
| 12:25 PM | $56.14 | Up $0.00 | $56.16 | $56.11 | 1,000 |
| 12:24 PM | $56.14 | Up $0.00 | $56.15 | $56.14 | 300 |
| 12:23 PM | $56.14 | Down $ -0.02 | $56.14 | $56.14 | 483 |
| 12:22 PM | $56.15 | Down $ -0.01 | $56.15 | $56.11 | 1,959 |
| 12:21 PM | $56.16 | Down $ -0.03 | $56.22 | $56.13 | 700 |
| 12:20 PM | $56.19 | Down $ -0.05 | $56.24 | $56.19 | 200 |
| 12:19 PM | $56.24 | Up $0.02 | $56.24 | $56.20 | 1,200 |
| 12:17 PM | $56.22 | Up $0.05 | $56.22 | $56.22 | 100 |
| 12:17 PM | $56.22 | Up $0.00 | $56.22 | $56.22 | 0 |
| 12:16 PM | $56.17 | Up $0.02 | $56.18 | $56.17 | 500 |
| 12:15 PM | $56.15 | Up $0.04 | $56.15 | $56.14 | 200 |
| 12:14 PM | $56.11 | Down $ -0.09 | $56.19 | $56.11 | 500 |
| 12:11 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 100 |
| 12:11 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 12:11 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 12:10 PM | $56.20 | Down $ -0.02 | $56.20 | $56.20 | 100 |
| 12:07 PM | $56.22 | Up $0.04 | $56.23 | $56.17 | 933 |
| 12:07 PM | $56.22 | Up $0.00 | $56.23 | $56.17 | 0 |
| 12:07 PM | $56.22 | Up $0.00 | $56.23 | $56.17 | 0 |
| 12:06 PM | $56.18 | Up $0.00 | $56.18 | $56.17 | 400 |
| 12:05 PM | $56.18 | Down $ -0.15 | $56.26 | $56.18 | 899 |
| 12:03 PM | $56.33 | Down $ -0.05 | $56.33 | $56.33 | 200 |
| 12:03 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:02 PM | $56.38 | Down $ -0.02 | $56.38 | $56.38 | 306 |
| 12:00 PM | $56.40 | Up $0.05 | $56.44 | $56.40 | 500 |
| 12:00 PM | $56.40 | Up $0.00 | $56.44 | $56.40 | 0 |
| 11:59 AM | $56.35 | Down $ -0.02 | $56.35 | $56.35 | 100 |
| 11:58 AM | $56.36 | Up $0.01 | $56.36 | $56.36 | 100 |
| 11:57 AM | $56.36 | Up $0.00 | $56.36 | $56.36 | 200 |
| 11:56 AM | $56.36 | Down $ -0.17 | $56.57 | $56.36 | 15,293 |
| 11:55 AM | $56.52 | Up $0.00 | $56.57 | $56.52 | 245 |
| 11:54 AM | $56.52 | Up $0.01 | $56.52 | $56.52 | 300 |
| 11:52 AM | $56.51 | Down $ -0.02 | $56.51 | $56.51 | 100 |
| 11:52 AM | $56.51 | Up $0.00 | $56.51 | $56.51 | 0 |
| 11:51 AM | $56.53 | Down $ -0.02 | $56.54 | $56.53 | 500 |
| 11:50 AM | $56.55 | Up $0.01 | $56.55 | $56.55 | 242 |
| 11:49 AM | $56.54 | Up $0.05 | $56.55 | $56.48 | 900 |
| 11:48 AM | $56.49 | Up $0.07 | $56.49 | $56.49 | 100 |
| 11:46 AM | $56.42 | Down $ -0.11 | $56.52 | $56.42 | 400 |
| 11:46 AM | $56.42 | Up $0.00 | $56.52 | $56.42 | 0 |
| 11:45 AM | $56.53 | Up $0.02 | $56.53 | $56.53 | 400 |
| 11:44 AM | $56.51 | Up $0.02 | $56.53 | $56.50 | 1,300 |
| 11:43 AM | $56.49 | Down $ -0.06 | $56.51 | $56.49 | 300 |
| 11:42 AM | $56.55 | Down $ -0.03 | $56.56 | $56.55 | 205 |
| 11:40 AM | $56.58 | Down $ -0.04 | $56.59 | $56.58 | 300 |
| 11:40 AM | $56.58 | Up $0.00 | $56.59 | $56.58 | 0 |
| 11:39 AM | $56.62 | Down $ -0.02 | $56.64 | $56.62 | 480 |
| 11:38 AM | $56.64 | Up $0.05 | $56.64 | $56.61 | 870 |
| 11:36 AM | $56.59 | Down $0.00 | $56.59 | $56.59 | 228 |
| 11:36 AM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 11:35 AM | $56.60 | Down $ -0.03 | $56.60 | $56.60 | 200 |
| 11:34 AM | $56.63 | Down $ -0.07 | $56.63 | $56.61 | 277 |
| 11:33 AM | $56.70 | Up $0.02 | $56.70 | $56.70 | 107 |
| 11:31 AM | $56.68 | Down $ -0.06 | $56.70 | $56.68 | 300 |
| 11:31 AM | $56.68 | Up $0.00 | $56.70 | $56.68 | 0 |
| 11:30 AM | $56.74 | Down $ -0.01 | $56.75 | $56.74 | 200 |
| 11:29 AM | $56.75 | Up $0.04 | $56.75 | $56.69 | 946 |
| 11:28 AM | $56.71 | Up $0.03 | $56.71 | $56.67 | 400 |
| 11:27 AM | $56.68 | Up $0.04 | $56.68 | $56.68 | 100 |
| 11:26 AM | $56.64 | Down $ -0.01 | $56.64 | $56.64 | 275 |
| 11:25 AM | $56.65 | Down $ -0.02 | $56.71 | $56.59 | 14,500 |
| 11:24 AM | $56.67 | Up $0.08 | $56.67 | $56.67 | 100 |
| 11:23 AM | $56.59 | Up $0.00 | $56.59 | $56.59 | 117 |
| 11:22 AM | $56.59 | Down $ -0.01 | $56.59 | $56.59 | 112 |
| 11:21 AM | $56.60 | Down $ -0.12 | $56.60 | $56.53 | 200 |
| 11:20 AM | $56.72 | Up $0.11 | $56.74 | $56.72 | 200 |
| 11:18 AM | $56.61 | Up $0.01 | $56.61 | $56.61 | 200 |
| 11:18 AM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 11:17 AM | $56.60 | Down $ -0.09 | $56.60 | $56.60 | 100 |
| 11:16 AM | $56.69 | Up $0.05 | $56.69 | $56.64 | 800 |
| 11:15 AM | $56.63 | Up $0.02 | $56.63 | $56.63 | 200 |
| 11:14 AM | $56.61 | Up $0.01 | $56.62 | $56.61 | 400 |
| 11:13 AM | $56.60 | Down $ -0.07 | $56.61 | $56.60 | 500 |
| 11:12 AM | $56.67 | Down $ -0.08 | $56.74 | $56.66 | 600 |
| 11:11 AM | $56.75 | Down $ -0.17 | $56.83 | $56.75 | 600 |
| 11:10 AM | $56.92 | Down $ -0.07 | $57.00 | $56.92 | 644 |
| 11:09 AM | $57.00 | Down $ -0.04 | $57.00 | $56.95 | 2,000 |
| 11:08 AM | $57.03 | Up $0.00 | $57.04 | $57.01 | 2,197 |
| 11:07 AM | $57.03 | Up $0.00 | $57.03 | $57.02 | 2,677 |
| 11:06 AM | $57.03 | Down $ -0.01 | $57.03 | $57.03 | 100 |
| 11:05 AM | $57.04 | Up $0.00 | $57.06 | $57.04 | 1,103 |
| 11:04 AM | $57.04 | Up $0.00 | $57.04 | $57.04 | 100 |
| 11:03 AM | $57.04 | Up $0.00 | $57.05 | $57.04 | 500 |
| 11:02 AM | $57.04 | Up $0.00 | $57.07 | $57.04 | 310 |
| 11:01 AM | $57.04 | Down $ -0.06 | $57.04 | $57.04 | 300 |
| 11:00 AM | $57.11 | Up $0.10 | $57.11 | $57.01 | 4,819 |
| 10:59 AM | $57.01 | Up $0.07 | $57.01 | $56.96 | 1,300 |
| 10:57 AM | $56.94 | Up $0.04 | $56.94 | $56.92 | 810 |
| 10:57 AM | $56.94 | Up $0.00 | $56.94 | $56.92 | 0 |
| 10:56 AM | $56.90 | Up $0.02 | $56.90 | $56.90 | 100 |
| 10:54 AM | $56.88 | Down $ -0.04 | $56.94 | $56.88 | 717 |
| 10:54 AM | $56.88 | Up $0.00 | $56.94 | $56.88 | 0 |
| 10:53 AM | $56.92 | Up $0.04 | $56.92 | $56.88 | 984 |
| 10:52 AM | $56.88 | Down $ -0.04 | $56.88 | $56.88 | 219 |
| 10:50 AM | $56.92 | Down $ -0.06 | $56.98 | $56.88 | 1,534 |
| 10:50 AM | $56.92 | Up $0.00 | $56.98 | $56.88 | 0 |
| 10:49 AM | $56.98 | Up $0.03 | $56.99 | $56.92 | 1,402 |
| 10:48 AM | $56.95 | Down $ -0.04 | $56.99 | $56.95 | 1,052 |
| 10:47 AM | $57.00 | Down $ -0.01 | $57.02 | $56.97 | 1,142 |
| 10:46 AM | $57.00 | Down $ -0.06 | $57.00 | $57.00 | 300 |
| 10:45 AM | $57.06 | Down $ -0.02 | $57.06 | $57.02 | 451 |
| 10:43 AM | $57.08 | Up $0.02 | $57.08 | $57.08 | 100 |
| 10:43 AM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 10:42 AM | $57.06 | Down $ -0.02 | $57.06 | $57.06 | 100 |
| 10:41 AM | $57.08 | Down $ -0.01 | $57.10 | $57.08 | 703 |
| 10:40 AM | $57.09 | Down $ -0.02 | $57.09 | $57.03 | 919 |
| 10:39 AM | $57.11 | Up $0.03 | $57.11 | $57.08 | 497 |
| 10:38 AM | $57.08 | Down $ -0.02 | $57.11 | $57.08 | 849 |
| 10:37 AM | $57.10 | Up $0.00 | $57.10 | $57.10 | 700 |
| 10:36 AM | $57.10 | Up $0.04 | $57.10 | $57.10 | 200 |
| 10:34 AM | $57.06 | Down $ -0.03 | $57.06 | $57.06 | 198 |
| 10:34 AM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 10:33 AM | $57.09 | Up $0.02 | $57.09 | $57.07 | 1,047 |
| 10:32 AM | $57.07 | Up $0.03 | $57.08 | $57.04 | 3,178 |
| 10:31 AM | $57.04 | Up $0.04 | $57.05 | $57.00 | 1,722 |
| 10:30 AM | $57.00 | Down $ -0.04 | $57.05 | $57.00 | 561 |
| 10:29 AM | $57.04 | Down $ -0.01 | $57.05 | $57.04 | 300 |
| 10:28 AM | $57.05 | Down $ -0.04 | $57.10 | $57.05 | 1,166 |
| 10:27 AM | $57.09 | Down $ -0.04 | $57.09 | $57.09 | 407 |
| 10:26 AM | $57.13 | Down $ -0.05 | $57.13 | $57.13 | 268 |
| 10:25 AM | $57.18 | Down $ -0.01 | $57.18 | $57.18 | 331 |
| 10:24 AM | $57.19 | Down $ -0.02 | $57.19 | $57.18 | 566 |
| 10:23 AM | $57.21 | Up $0.03 | $57.21 | $57.18 | 527 |
| 10:22 AM | $57.18 | Down $ -0.01 | $57.18 | $57.18 | 100 |
| 10:21 AM | $57.19 | Up $0.01 | $57.19 | $57.19 | 100 |
| 10:20 AM | $57.18 | Down $ -0.01 | $57.18 | $57.13 | 878 |
| 10:19 AM | $57.18 | Up $0.09 | $57.19 | $57.13 | 1,578 |
| 10:18 AM | $57.10 | Down $ -0.05 | $57.12 | $57.06 | 2,747 |
| 10:17 AM | $57.14 | Up $0.02 | $57.18 | $57.12 | 4,245 |
| 10:16 AM | $57.12 | Down $ -0.06 | $57.24 | $57.12 | 1,439 |
| 10:15 AM | $57.18 | Down $ -0.06 | $57.24 | $57.15 | 3,023 |
| 10:14 AM | $57.24 | Down $ -0.09 | $57.24 | $57.12 | 598 |
| 10:13 AM | $57.33 | Up $0.11 | $57.33 | $57.33 | 111 |
| 10:12 AM | $57.22 | Down $ -0.06 | $57.22 | $57.22 | 105 |
| 10:11 AM | $57.28 | Down $ -0.01 | $57.28 | $57.25 | 200 |
| 10:10 AM | $57.29 | Up $0.07 | $57.34 | $57.21 | 1,011 |
| 10:09 AM | $57.22 | Up $0.10 | $57.22 | $57.17 | 2,010 |
| 10:08 AM | $57.12 | Down $ -0.12 | $57.19 | $57.12 | 1,047 |
| 10:06 AM | $57.24 | Up $0.01 | $57.24 | $57.18 | 627 |
| 10:06 AM | $57.24 | Up $0.00 | $57.24 | $57.18 | 0 |
| 10:05 AM | $57.23 | Up $0.01 | $57.23 | $57.12 | 1,234 |
| 10:04 AM | $57.22 | Up $0.03 | $57.25 | $57.17 | 2,614 |
| 10:03 AM | $57.19 | Up $0.03 | $57.19 | $57.13 | 1,057 |
| 10:02 AM | $57.16 | Up $0.08 | $57.16 | $57.08 | 1,257 |
| 10:01 AM | $57.08 | Down $ -0.20 | $57.22 | $57.08 | 1,026 |
| 10:00 AM | $57.28 | Down $ -0.09 | $57.43 | $57.28 | 2,989 |
| 09:59 AM | $57.37 | Up $0.09 | $57.37 | $57.37 | 548 |
| 09:58 AM | $57.29 | Up $0.02 | $57.29 | $57.29 | 300 |
| 09:57 AM | $57.26 | Up $0.04 | $57.26 | $57.26 | 100 |
| 09:56 AM | $57.22 | Up $0.03 | $57.24 | $57.14 | 2,751 |
| 09:55 AM | $57.19 | Down $ -0.02 | $57.24 | $57.14 | 2,489 |
| 09:54 AM | $57.21 | Down $ -0.08 | $57.28 | $57.21 | 2,537 |
| 09:53 AM | $57.28 | Down $0.00 | $57.30 | $57.17 | 3,703 |
| 09:52 AM | $57.29 | Up $0.05 | $57.32 | $57.29 | 600 |
| 09:51 AM | $57.23 | Down $ -0.08 | $57.23 | $57.23 | 100 |
| 09:50 AM | $57.31 | Up $0.07 | $57.31 | $57.24 | 500 |
| 09:49 AM | $57.25 | Up $0.05 | $57.32 | $57.19 | 2,509 |
| 09:47 AM | $57.19 | Down $ -0.03 | $57.19 | $57.10 | 209 |
| 09:47 AM | $57.19 | Up $0.00 | $57.19 | $57.10 | 0 |
| 09:45 AM | $57.23 | Up $0.13 | $57.23 | $57.21 | 200 |
| 09:45 AM | $57.23 | Up $0.00 | $57.23 | $57.21 | 0 |
| 09:44 AM | $57.10 | Down $ -0.21 | $57.10 | $57.10 | 100 |
| 09:41 AM | $57.31 | Down $ -0.16 | $57.33 | $57.21 | 2,130 |
| 09:41 AM | $57.31 | Up $0.00 | $57.33 | $57.21 | 0 |
| 09:41 AM | $57.31 | Up $0.00 | $57.33 | $57.21 | 0 |
| 09:40 AM | $57.48 | Up $0.00 | $57.48 | $57.32 | 401 |
| 09:39 AM | $57.48 | Down $ -0.03 | $57.48 | $57.32 | 1,273 |
| 09:33 AM | $57.51 | Down $ -0.01 | $57.51 | $57.51 | 129 |
| 09:33 AM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 09:33 AM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 09:33 AM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 09:33 AM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 09:33 AM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 09:32 AM | $57.52 | Up $0.02 | $57.57 | $57.46 | 3,291 |
| 09:31 AM | $57.50 | Up $0.25 | $57.50 | $57.30 | 1,363 |
| 09:30 AM | $57.25 | Up $0.06 | $57.28 | $57.25 | 10,929 |
| Previous close | $57.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $56.20 | $56.44 | $56.58 | $56.04 | 310,314 |
| 11-09-2025 | $57.19 | $57.13 | $57.31 | $56.70 | 352,932 |
| 10-09-2025 | $56.32 | $56.44 | $56.55 | $55.80 | 475,340 |
| 09-09-2025 | $57.36 | $57.21 | $57.60 | $56.99 | 409,178 |
| 08-09-2025 | $57.57 | $56.55 | $57.71 | $56.48 | 819,932 |
| 05-09-2025 | $56.04 | $55.97 | $56.19 | $55.68 | 397,814 |
| 04-09-2025 | $55.73 | $55.60 | $55.81 | $55.36 | 716,919 |
| 03-09-2025 | $55.46 | $55.25 | $55.47 | $54.33 | 542,207 |
| 02-09-2025 | $56.83 | $57.04 | $57.10 | $56.07 | 683,666 |
| 29-08-2025 | $59.02 | $59.12 | $59.19 | $58.66 | 400,703 |
| 28-08-2025 | $59.16 | $59.04 | $59.59 | $59.02 | 459,569 |
| 27-08-2025 | $58.49 | $57.91 | $58.60 | $57.68 | 680,851 |
| 26-08-2025 | $57.39 | $58.09 | $58.22 | $57.35 | 1,340,116 |
| 25-08-2025 | $57.96 | $58.87 | $59.00 | $57.90 | 425,277 |
| 22-08-2025 | $59.11 | $59.25 | $59.40 | $58.96 | 466,745 |
| 21-08-2025 | $58.52 | $58.06 | $58.67 | $57.86 | 490,620 |
| 20-08-2025 | $58.27 | $58.04 | $58.60 | $57.13 | 723,747 |
| 19-08-2025 | $58.21 | $58.25 | $58.60 | $57.94 | 895,586 |
| 18-08-2025 | $58.49 | $57.78 | $58.68 | $57.61 | 647,773 |
| 15-08-2025 | $58.41 | $57.90 | $58.56 | $57.83 | 524,382 |
| 14-08-2025 | $56.95 | $57.11 | $57.57 | $56.91 | 400,447 |
| 13-08-2025 | $58.10 | $57.51 | $58.13 | $57.42 | 727,402 |
| 12-08-2025 | $56.84 | $55.81 | $56.99 | $55.72 | 897,657 |
| 11-08-2025 | $54.37 | $55.08 | $55.26 | $54.28 | 423,014 |
| 08-08-2025 | $52.79 | $53.48 | $53.52 | $52.64 | 446,763 |
| 07-08-2025 | $54.36 | $53.77 | $54.45 | $53.27 | 628,863 |
| 06-08-2025 | $55.72 | $55.16 | $55.76 | $54.71 | 604,947 |
| 05-08-2025 | $55.09 | $55.53 | $55.66 | $55.01 | 539,466 |
| 04-08-2025 | $56.48 | $55.98 | $56.56 | $55.80 | 657,072 |
| 01-08-2025 | $54.72 | $55.10 | $55.37 | $54.59 | 581,532 |
Graphs are not available, please refer to the detailed table