Find a quote
Varonis Systems
21.75 Down -0.01 (-0.05 %)
Delayed : 2026/04/14 19:59:33
- Previous close $21.76
- Opening $22.38
- Today High $23.00
- Today Low $21.50
- Price Bid $21.10
- Price Ask $21.10
- 52 Weeks High $63.90
- 52 Weeks Low $19.70
- Size Bid 100
- Size Ask 100
- Volume 2,126,136
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.76 | Up $0.01 | $21.76 | $21.75 | 277,870 |
| 03:59 PM | $21.76 | Down $ -0.03 | $21.78 | $21.74 | 46,762 |
| 03:58 PM | $21.78 | Up $0.00 | $21.79 | $21.77 | 30,786 |
| 03:57 PM | $21.78 | Up $0.02 | $21.78 | $21.74 | 18,354 |
| 03:56 PM | $21.77 | Down $0.00 | $21.77 | $21.75 | 17,179 |
| 03:55 PM | $21.77 | Down $0.00 | $21.86 | $21.77 | 21,652 |
| 03:54 PM | $21.78 | Up $0.02 | $21.78 | $21.75 | 12,513 |
| 03:53 PM | $21.75 | Down $ -0.02 | $21.78 | $21.75 | 9,391 |
| 03:52 PM | $21.77 | Down $ -0.01 | $21.78 | $21.77 | 3,056 |
| 03:51 PM | $21.78 | Down $ -0.01 | $21.78 | $21.77 | 9,170 |
| 03:50 PM | $21.78 | Up $0.05 | $21.78 | $21.73 | 8,004 |
| 03:49 PM | $21.73 | Up $0.03 | $21.73 | $21.71 | 3,015 |
| 03:48 PM | $21.71 | Down $ -0.02 | $21.72 | $21.70 | 4,125 |
| 03:47 PM | $21.72 | Up $0.01 | $21.73 | $21.72 | 4,317 |
| 03:46 PM | $21.71 | Down $0.00 | $21.71 | $21.69 | 7,395 |
| 03:45 PM | $21.72 | Down $0.00 | $21.73 | $21.71 | 3,168 |
| 03:44 PM | $21.72 | Down $ -0.02 | $21.74 | $21.72 | 6,601 |
| 03:43 PM | $21.74 | Up $0.00 | $21.75 | $21.72 | 3,404 |
| 03:42 PM | $21.74 | Up $0.02 | $21.75 | $21.71 | 1,568 |
| 03:41 PM | $21.71 | Up $0.01 | $21.71 | $21.69 | 6,454 |
| 03:40 PM | $21.71 | Up $0.03 | $21.72 | $21.68 | 2,086 |
| 03:39 PM | $21.67 | Up $0.03 | $21.68 | $21.64 | 1,678 |
| 03:38 PM | $21.64 | Up $0.01 | $21.64 | $21.64 | 1,113 |
| 03:37 PM | $21.63 | Up $0.00 | $21.63 | $21.62 | 2,045 |
| 03:36 PM | $21.63 | Up $0.02 | $21.63 | $21.62 | 2,197 |
| 03:35 PM | $21.62 | Down $ -0.03 | $21.63 | $21.61 | 3,110 |
| 03:34 PM | $21.64 | Down $ -0.03 | $21.66 | $21.64 | 4,356 |
| 03:33 PM | $21.67 | Up $0.01 | $21.67 | $21.66 | 2,765 |
| 03:32 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 1,059 |
| 03:31 PM | $21.67 | Down $ -0.01 | $21.67 | $21.67 | 700 |
| 03:30 PM | $21.68 | Down $0.00 | $21.69 | $21.68 | 2,952 |
| 03:29 PM | $21.68 | Up $0.01 | $21.68 | $21.67 | 1,221 |
| 03:28 PM | $21.67 | Down $ -0.01 | $21.69 | $21.67 | 2,816 |
| 03:27 PM | $21.68 | Up $0.00 | $21.69 | $21.67 | 2,454 |
| 03:26 PM | $21.68 | Up $0.03 | $21.68 | $21.64 | 6,253 |
| 03:25 PM | $21.65 | Up $0.04 | $21.65 | $21.62 | 4,914 |
| 03:24 PM | $21.62 | Down $ -0.01 | $21.63 | $21.62 | 1,734 |
| 03:23 PM | $21.62 | Up $0.01 | $21.63 | $21.61 | 432 |
| 03:22 PM | $21.61 | Down $ -0.01 | $21.61 | $21.60 | 3,943 |
| 03:21 PM | $21.62 | Down $ -0.02 | $21.63 | $21.62 | 2,943 |
| 03:20 PM | $21.64 | Down $ -0.01 | $21.65 | $21.64 | 1,225 |
| 03:19 PM | $21.65 | Down $ -0.06 | $21.71 | $21.65 | 5,227 |
| 03:18 PM | $21.71 | Up $0.01 | $21.71 | $21.70 | 861 |
| 03:17 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 300 |
| 03:16 PM | $21.70 | Up $0.01 | $21.71 | $21.69 | 3,734 |
| 03:15 PM | $21.69 | Down $0.00 | $21.70 | $21.69 | 348 |
| 03:14 PM | $21.70 | Down $0.00 | $21.70 | $21.69 | 1,463 |
| 03:13 PM | $21.70 | Up $0.02 | $21.70 | $21.69 | 600 |
| 03:12 PM | $21.68 | Up $0.02 | $21.70 | $21.67 | 440 |
| 03:11 PM | $21.66 | Down $ -0.02 | $21.68 | $21.66 | 3,786 |
| 03:10 PM | $21.68 | Up $0.02 | $21.68 | $21.67 | 683 |
| 03:09 PM | $21.66 | Up $0.02 | $21.66 | $21.64 | 1,311 |
| 03:08 PM | $21.64 | Down $ -0.04 | $21.68 | $21.64 | 2,447 |
| 03:07 PM | $21.68 | Up $0.01 | $21.68 | $21.65 | 7,485 |
| 03:06 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 1,159 |
| 03:05 PM | $21.67 | Up $0.01 | $21.67 | $21.65 | 3,057 |
| 03:04 PM | $21.67 | Up $0.00 | $21.67 | $21.66 | 924 |
| 03:03 PM | $21.66 | Up $0.01 | $21.66 | $21.65 | 1,198 |
| 03:02 PM | $21.65 | Up $0.01 | $21.66 | $21.65 | 1,600 |
| 03:01 PM | $21.64 | Up $0.02 | $21.64 | $21.61 | 3,056 |
| 03:00 PM | $21.62 | Up $0.00 | $21.62 | $21.62 | 367 |
| 02:59 PM | $21.62 | Up $0.01 | $21.62 | $21.61 | 620 |
| 02:58 PM | $21.61 | Up $0.01 | $21.62 | $21.60 | 2,381 |
| 02:57 PM | $21.60 | Up $0.00 | $21.61 | $21.60 | 700 |
| 02:56 PM | $21.60 | Up $0.02 | $21.60 | $21.60 | 792 |
| 02:55 PM | $21.58 | Up $0.00 | $21.58 | $21.58 | 400 |
| 02:54 PM | $21.58 | Down $ -0.01 | $21.58 | $21.58 | 670 |
| 02:53 PM | $21.59 | Up $0.01 | $21.59 | $21.59 | 200 |
| 02:52 PM | $21.58 | Up $0.02 | $21.58 | $21.58 | 400 |
| 02:51 PM | $21.56 | Down $ -0.01 | $21.56 | $21.55 | 900 |
| 02:50 PM | $21.57 | Down $ -0.02 | $21.59 | $21.57 | 3,501 |
| 02:49 PM | $21.59 | Down $ -0.01 | $21.61 | $21.59 | 2,805 |
| 02:48 PM | $21.60 | Up $0.00 | $21.60 | $21.60 | 550 |
| 02:47 PM | $21.60 | Up $0.00 | $21.60 | $21.59 | 944 |
| 02:46 PM | $21.60 | Down $ -0.01 | $21.61 | $21.60 | 996 |
| 02:45 PM | $21.61 | Down $0.00 | $21.61 | $21.60 | 2,600 |
| 02:44 PM | $21.62 | Down $ -0.01 | $21.62 | $21.62 | 316 |
| 02:43 PM | $21.62 | Up $0.00 | $21.63 | $21.62 | 300 |
| 02:42 PM | $21.62 | Down $ -0.02 | $21.64 | $21.62 | 1,843 |
| 02:41 PM | $21.64 | Down $ -0.02 | $21.67 | $21.64 | 2,160 |
| 02:39 PM | $21.66 | Down $ -0.01 | $21.66 | $21.66 | 1,243 |
| 02:39 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 02:38 PM | $21.67 | Down $ -0.01 | $21.69 | $21.67 | 1,912 |
| 02:37 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 824 |
| 02:36 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 2,519 |
| 02:35 PM | $21.69 | Up $0.01 | $21.70 | $21.69 | 2,330 |
| 02:34 PM | $21.68 | Up $0.01 | $21.68 | $21.67 | 740 |
| 02:33 PM | $21.67 | Up $0.01 | $21.67 | $21.67 | 261 |
| 02:32 PM | $21.67 | Up $0.02 | $21.67 | $21.64 | 1,107 |
| 02:31 PM | $21.64 | Up $0.01 | $21.64 | $21.64 | 100 |
| 02:30 PM | $21.63 | Up $0.06 | $21.63 | $21.58 | 416 |
| 02:29 PM | $21.57 | Up $0.03 | $21.57 | $21.54 | 701 |
| 02:28 PM | $21.54 | Down $ -0.01 | $21.54 | $21.54 | 965 |
| 02:27 PM | $21.55 | Up $0.02 | $21.55 | $21.51 | 5,884 |
| 02:26 PM | $21.54 | Up $0.00 | $21.54 | $21.53 | 884 |
| 02:25 PM | $21.53 | Down $ -0.02 | $21.54 | $21.53 | 4,943 |
| 02:24 PM | $21.56 | Up $0.02 | $21.57 | $21.56 | 515 |
| 02:23 PM | $21.54 | Down $ -0.04 | $21.57 | $21.53 | 9,801 |
| 02:22 PM | $21.58 | Down $ -0.01 | $21.62 | $21.58 | 1,577 |
| 02:21 PM | $21.59 | Up $0.08 | $21.60 | $21.50 | 4,650 |
| 02:20 PM | $21.51 | Down $ -0.04 | $21.55 | $21.50 | 2,566 |
| 02:19 PM | $21.55 | Down $ -0.05 | $21.61 | $21.55 | 3,408 |
| 02:18 PM | $21.60 | Down $ -0.05 | $21.64 | $21.60 | 2,362 |
| 02:17 PM | $21.65 | Up $0.00 | $21.65 | $21.61 | 3,025 |
| 02:16 PM | $21.65 | Up $0.00 | $21.66 | $21.64 | 900 |
| 02:15 PM | $21.64 | Up $0.04 | $21.64 | $21.60 | 13,056 |
| 02:14 PM | $21.60 | Down $ -0.09 | $21.68 | $21.60 | 5,531 |
| 02:13 PM | $21.69 | Down $ -0.01 | $21.70 | $21.69 | 2,725 |
| 02:12 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 1,012 |
| 02:11 PM | $21.70 | Up $0.00 | $21.73 | $21.69 | 1,964 |
| 02:10 PM | $21.70 | Up $0.00 | $21.70 | $21.66 | 2,768 |
| 02:09 PM | $21.70 | Down $0.00 | $21.70 | $21.69 | 500 |
| 02:08 PM | $21.70 | Down $ -0.04 | $21.77 | $21.70 | 2,039 |
| 02:07 PM | $21.74 | Up $0.02 | $21.74 | $21.73 | 220 |
| 02:06 PM | $21.72 | Down $ -0.04 | $21.77 | $21.71 | 3,192 |
| 02:05 PM | $21.76 | Down $ -0.01 | $21.78 | $21.73 | 5,079 |
| 02:04 PM | $21.76 | Down $ -0.04 | $21.81 | $21.76 | 1,116 |
| 02:03 PM | $21.80 | Up $0.00 | $21.81 | $21.79 | 1,070 |
| 02:02 PM | $21.80 | Up $0.01 | $21.82 | $21.78 | 3,983 |
| 02:01 PM | $21.79 | Down $ -0.04 | $21.82 | $21.79 | 1,006 |
| 02:00 PM | $21.83 | Down $ -0.04 | $21.85 | $21.83 | 2,735 |
| 01:59 PM | $21.87 | Up $0.00 | $21.87 | $21.85 | 1,451 |
| 01:58 PM | $21.86 | Up $0.00 | $21.87 | $21.85 | 1,372 |
| 01:57 PM | $21.86 | Up $0.00 | $21.86 | $21.85 | 800 |
| 01:56 PM | $21.86 | Down $ -0.03 | $21.89 | $21.84 | 7,079 |
| 01:55 PM | $21.89 | Down $ -0.04 | $21.92 | $21.88 | 4,899 |
| 01:54 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 403 |
| 01:53 PM | $21.93 | Up $0.00 | $21.94 | $21.93 | 2,109 |
| 01:52 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 200 |
| 01:51 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 2,330 |
| 01:50 PM | $21.93 | Up $0.01 | $21.94 | $21.93 | 938 |
| 01:49 PM | $21.92 | Down $ -0.01 | $21.92 | $21.90 | 8,402 |
| 01:48 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 710 |
| 01:47 PM | $21.93 | Up $0.00 | $21.94 | $21.93 | 748 |
| 01:46 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 837 |
| 01:45 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 925 |
| 01:44 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 585 |
| 01:43 PM | $21.93 | Down $ -0.01 | $21.94 | $21.93 | 1,096 |
| 01:42 PM | $21.94 | Down $ -0.01 | $21.96 | $21.94 | 3,231 |
| 01:41 PM | $21.95 | Up $0.01 | $21.96 | $21.95 | 780 |
| 01:40 PM | $21.94 | Up $0.01 | $21.95 | $21.94 | 4,777 |
| 01:39 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 9,781 |
| 01:38 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 2,510 |
| 01:37 PM | $21.93 | Up $0.00 | $21.94 | $21.93 | 10,167 |
| 01:36 PM | $21.93 | Up $0.02 | $21.93 | $21.91 | 6,488 |
| 01:35 PM | $21.91 | Down $ -0.02 | $21.93 | $21.91 | 1,247 |
| 01:34 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 1,737 |
| 01:33 PM | $21.93 | Up $0.04 | $21.93 | $21.90 | 2,488 |
| 01:32 PM | $21.90 | Down $ -0.02 | $21.90 | $21.90 | 3,090 |
| 01:31 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 1,069 |
| 01:30 PM | $21.91 | Down $ -0.04 | $21.95 | $21.90 | 8,447 |
| 01:29 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 1,510 |
| 01:28 PM | $21.94 | Up $0.02 | $21.94 | $21.93 | 1,020 |
| 01:27 PM | $21.92 | Up $0.01 | $21.92 | $21.92 | 1,300 |
| 01:25 PM | $21.92 | Up $0.02 | $21.92 | $21.90 | 8,234 |
| 01:25 PM | $21.92 | Up $0.00 | $21.92 | $21.90 | 0 |
| 01:24 PM | $21.90 | Up $0.02 | $21.90 | $21.87 | 1,905 |
| 01:23 PM | $21.88 | Down $ -0.01 | $21.89 | $21.88 | 2,081 |
| 01:22 PM | $21.89 | Down $ -0.02 | $21.90 | $21.89 | 1,214 |
| 01:21 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 556 |
| 01:20 PM | $21.91 | Down $ -0.02 | $21.93 | $21.91 | 1,660 |
| 01:19 PM | $21.94 | Up $0.01 | $21.94 | $21.93 | 6,890 |
| 01:18 PM | $21.92 | Down $ -0.02 | $21.94 | $21.92 | 1,400 |
| 01:17 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 3,780 |
| 01:16 PM | $21.94 | Down $ -0.02 | $21.97 | $21.94 | 3,551 |
| 01:15 PM | $21.96 | Down $ -0.01 | $21.97 | $21.96 | 1,931 |
| 01:14 PM | $21.97 | Up $0.01 | $21.97 | $21.96 | 311 |
| 01:13 PM | $21.96 | Up $0.00 | $21.97 | $21.96 | 922 |
| 01:12 PM | $21.96 | Up $0.01 | $21.96 | $21.95 | 2,724 |
| 01:11 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 3,403 |
| 01:10 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 241 |
| 01:09 PM | $21.95 | Up $0.03 | $21.95 | $21.92 | 4,053 |
| 01:08 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 561 |
| 01:07 PM | $21.92 | Down $ -0.02 | $21.95 | $21.92 | 2,197 |
| 01:06 PM | $21.94 | Up $0.01 | $21.94 | $21.93 | 1,092 |
| 01:05 PM | $21.94 | Down $ -0.01 | $21.94 | $21.93 | 1,111 |
| 01:04 PM | $21.94 | Up $0.03 | $21.95 | $21.91 | 4,707 |
| 01:03 PM | $21.91 | Down $ -0.04 | $21.95 | $21.91 | 3,270 |
| 01:02 PM | $21.95 | Up $0.02 | $21.95 | $21.94 | 959 |
| 01:00 PM | $21.93 | Up $0.01 | $21.93 | $21.92 | 1,299 |
| 01:00 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 0 |
| 12:59 PM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 200 |
| 12:58 PM | $21.93 | Up $0.01 | $21.93 | $21.91 | 1,350 |
| 12:57 PM | $21.92 | Down $ -0.06 | $21.97 | $21.92 | 1,913 |
| 12:56 PM | $21.98 | Up $0.03 | $21.98 | $21.95 | 1,340 |
| 12:55 PM | $21.95 | Up $0.00 | $21.96 | $21.95 | 633 |
| 12:54 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 1,084 |
| 12:53 PM | $21.95 | Down $ -0.02 | $21.96 | $21.95 | 2,000 |
| 12:52 PM | $21.97 | Down $ -0.02 | $21.98 | $21.96 | 1,300 |
| 12:51 PM | $21.99 | Up $0.00 | $22.00 | $21.99 | 809 |
| 12:50 PM | $21.99 | Up $0.00 | $22.00 | $21.98 | 1,320 |
| 12:49 PM | $21.99 | Down $ -0.02 | $21.99 | $21.99 | 435 |
| 12:48 PM | $22.01 | Up $0.02 | $22.01 | $21.99 | 446 |
| 12:47 PM | $22.00 | Up $0.03 | $22.00 | $21.98 | 1,360 |
| 12:46 PM | $21.97 | Down $ -0.01 | $21.98 | $21.97 | 1,410 |
| 12:45 PM | $21.98 | Up $0.01 | $22.00 | $21.97 | 1,235 |
| 12:44 PM | $21.97 | Up $0.00 | $21.98 | $21.97 | 582 |
| 12:43 PM | $21.97 | Up $0.00 | $21.98 | $21.97 | 361 |
| 12:42 PM | $21.97 | Down $ -0.01 | $21.99 | $21.97 | 5,047 |
| 12:41 PM | $21.98 | Down $ -0.01 | $21.99 | $21.97 | 2,494 |
| 12:40 PM | $21.99 | Up $0.00 | $21.99 | $21.99 | 1,075 |
| 12:39 PM | $21.99 | Down $ -0.01 | $22.00 | $21.99 | 1,204 |
| 12:38 PM | $22.00 | Down $ -0.02 | $22.01 | $21.99 | 11,222 |
| 12:37 PM | $22.02 | Up $0.04 | $22.02 | $21.97 | 3,959 |
| 12:36 PM | $21.98 | Down $ -0.02 | $21.99 | $21.98 | 1,674 |
| 12:35 PM | $22.00 | Up $0.03 | $22.00 | $21.97 | 608 |
| 12:34 PM | $21.97 | Up $0.02 | $21.98 | $21.94 | 4,492 |
| 12:33 PM | $21.95 | Down $ -0.02 | $21.97 | $21.95 | 4,539 |
| 12:32 PM | $21.97 | Down $ -0.02 | $21.99 | $21.97 | 1,757 |
| 12:31 PM | $21.99 | Up $0.00 | $21.99 | $21.99 | 244 |
| 12:30 PM | $21.99 | Down $ -0.01 | $22.00 | $21.99 | 1,291 |
| 12:29 PM | $22.00 | Up $0.02 | $22.00 | $21.98 | 984 |
| 12:28 PM | $21.98 | Down $ -0.01 | $21.99 | $21.98 | 437 |
| 12:27 PM | $21.99 | Up $0.00 | $21.99 | $21.98 | 413 |
| 12:26 PM | $21.99 | Up $0.01 | $21.99 | $21.97 | 906 |
| 12:25 PM | $21.98 | Up $0.01 | $21.98 | $21.95 | 1,869 |
| 12:24 PM | $21.97 | Up $0.02 | $21.98 | $21.97 | 654 |
| 12:23 PM | $21.95 | Up $0.02 | $21.97 | $21.93 | 2,411 |
| 12:22 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 572 |
| 12:21 PM | $21.93 | Up $0.00 | $21.94 | $21.92 | 1,020 |
| 12:20 PM | $21.93 | Up $0.05 | $21.93 | $21.88 | 1,650 |
| 12:19 PM | $21.88 | Up $0.03 | $21.88 | $21.85 | 1,135 |
| 12:18 PM | $21.85 | Up $0.00 | $21.85 | $21.85 | 300 |
| 12:17 PM | $21.85 | Up $0.02 | $21.85 | $21.85 | 391 |
| 12:16 PM | $21.83 | Up $0.01 | $21.83 | $21.82 | 800 |
| 12:15 PM | $21.82 | Up $0.00 | $21.82 | $21.82 | 288 |
| 12:14 PM | $21.82 | Down $ -0.01 | $21.83 | $21.82 | 635 |
| 12:13 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 529 |
| 12:12 PM | $21.83 | Up $0.00 | $21.83 | $21.82 | 250 |
| 12:11 PM | $21.83 | Up $0.00 | $21.83 | $21.81 | 700 |
| 12:10 PM | $21.83 | Down $ -0.05 | $21.87 | $21.82 | 2,340 |
| 12:09 PM | $21.87 | Down $ -0.01 | $21.88 | $21.87 | 3,951 |
| 12:08 PM | $21.88 | Up $0.01 | $21.88 | $21.88 | 350 |
| 12:07 PM | $21.87 | Up $0.01 | $21.87 | $21.86 | 1,020 |
| 12:06 PM | $21.86 | Down $ -0.02 | $21.88 | $21.86 | 2,013 |
| 12:05 PM | $21.88 | Down $ -0.01 | $21.90 | $21.87 | 2,277 |
| 12:04 PM | $21.89 | Up $0.01 | $21.89 | $21.89 | 980 |
| 12:03 PM | $21.88 | Down $ -0.01 | $21.90 | $21.88 | 1,200 |
| 12:02 PM | $21.89 | Up $0.03 | $21.89 | $21.86 | 937 |
| 12:00 PM | $21.86 | Up $0.03 | $21.86 | $21.83 | 1,114 |
| 12:00 PM | $21.86 | Up $0.00 | $21.86 | $21.83 | 0 |
| 11:59 AM | $21.83 | Down $ -0.03 | $21.85 | $21.83 | 1,200 |
| 11:58 AM | $21.86 | Up $0.04 | $21.86 | $21.82 | 1,160 |
| 11:57 AM | $21.82 | Down $ -0.02 | $21.84 | $21.80 | 3,039 |
| 11:56 AM | $21.84 | Up $0.01 | $21.84 | $21.84 | 200 |
| 11:55 AM | $21.83 | Up $0.02 | $21.83 | $21.83 | 1,057 |
| 11:54 AM | $21.81 | Down $ -0.05 | $21.85 | $21.81 | 1,918 |
| 11:53 AM | $21.86 | Up $0.01 | $21.86 | $21.85 | 200 |
| 11:52 AM | $21.85 | Up $0.00 | $21.87 | $21.85 | 300 |
| 11:51 AM | $21.85 | Up $0.02 | $21.85 | $21.82 | 2,028 |
| 11:50 AM | $21.84 | Down $0.00 | $21.85 | $21.83 | 3,113 |
| 11:49 AM | $21.84 | Up $0.03 | $21.84 | $21.82 | 500 |
| 11:48 AM | $21.81 | Down $ -0.02 | $21.84 | $21.75 | 20,471 |
| 11:47 AM | $21.83 | Up $0.02 | $21.83 | $21.81 | 7,399 |
| 11:46 AM | $21.81 | Up $0.00 | $21.82 | $21.80 | 800 |
| 11:45 AM | $21.81 | Up $0.00 | $21.81 | $21.80 | 2,923 |
| 11:44 AM | $21.80 | Up $0.02 | $21.80 | $21.77 | 1,624 |
| 11:43 AM | $21.78 | Up $0.01 | $21.78 | $21.77 | 1,008 |
| 11:42 AM | $21.77 | Up $0.01 | $21.77 | $21.76 | 1,194 |
| 11:41 AM | $21.76 | Down $ -0.01 | $21.77 | $21.74 | 2,937 |
| 11:40 AM | $21.77 | Down $ -0.03 | $21.79 | $21.77 | 2,226 |
| 11:39 AM | $21.80 | Up $0.01 | $21.80 | $21.79 | 3,515 |
| 11:38 AM | $21.79 | Up $0.00 | $21.80 | $21.79 | 418 |
| 11:37 AM | $21.79 | Up $0.00 | $21.80 | $21.79 | 2,438 |
| 11:36 AM | $21.79 | Up $0.00 | $21.80 | $21.79 | 400 |
| 11:35 AM | $21.79 | Down $ -0.01 | $21.79 | $21.78 | 2,995 |
| 11:34 AM | $21.80 | Up $0.02 | $21.80 | $21.79 | 1,417 |
| 11:33 AM | $21.78 | Up $0.00 | $21.79 | $21.78 | 637 |
| 11:32 AM | $21.78 | Down $0.00 | $21.78 | $21.77 | 2,716 |
| 11:31 AM | $21.79 | Up $0.00 | $21.80 | $21.78 | 3,167 |
| 11:30 AM | $21.78 | Up $0.04 | $21.79 | $21.75 | 1,321 |
| 11:29 AM | $21.74 | Down $ -0.01 | $21.75 | $21.74 | 2,140 |
| 11:28 AM | $21.75 | Down $ -0.02 | $21.77 | $21.75 | 2,100 |
| 11:27 AM | $21.77 | Up $0.02 | $21.77 | $21.75 | 880 |
| 11:26 AM | $21.75 | Up $0.00 | $21.75 | $21.74 | 2,625 |
| 11:25 AM | $21.75 | Up $0.02 | $21.75 | $21.72 | 1,350 |
| 11:24 AM | $21.73 | Down $ -0.01 | $21.74 | $21.73 | 3,209 |
| 11:23 AM | $21.74 | Up $0.02 | $21.74 | $21.72 | 1,450 |
| 11:22 AM | $21.72 | Down $ -0.02 | $21.73 | $21.72 | 1,480 |
| 11:21 AM | $21.74 | Up $0.00 | $21.76 | $21.74 | 2,423 |
| 11:20 AM | $21.74 | Up $0.01 | $21.74 | $21.72 | 2,871 |
| 11:19 AM | $21.73 | Up $0.00 | $21.73 | $21.73 | 1,717 |
| 11:18 AM | $21.73 | Down $ -0.01 | $21.74 | $21.73 | 6,004 |
| 11:17 AM | $21.74 | Up $0.00 | $21.75 | $21.74 | 794 |
| 11:16 AM | $21.74 | Down $ -0.01 | $21.76 | $21.74 | 2,079 |
| 11:15 AM | $21.75 | Up $0.02 | $21.75 | $21.73 | 2,670 |
| 11:14 AM | $21.73 | Up $0.01 | $21.73 | $21.71 | 1,200 |
| 11:13 AM | $21.72 | Up $0.01 | $21.72 | $21.71 | 1,300 |
| 11:12 AM | $21.71 | Down $ -0.05 | $21.76 | $21.70 | 5,356 |
| 11:11 AM | $21.76 | Up $0.02 | $21.76 | $21.75 | 1,924 |
| 11:10 AM | $21.74 | Up $0.02 | $21.76 | $21.73 | 2,800 |
| 11:09 AM | $21.72 | Down $ -0.04 | $21.75 | $21.71 | 3,961 |
| 11:08 AM | $21.76 | Down $ -0.06 | $21.81 | $21.76 | 3,879 |
| 11:07 AM | $21.82 | Up $0.02 | $21.82 | $21.80 | 691 |
| 11:06 AM | $21.81 | Down $ -0.02 | $21.82 | $21.80 | 3,011 |
| 11:05 AM | $21.83 | Down $ -0.02 | $21.84 | $21.83 | 1,069 |
| 11:04 AM | $21.85 | Up $0.00 | $21.85 | $21.82 | 2,282 |
| 11:03 AM | $21.84 | Down $ -0.06 | $21.90 | $21.84 | 5,789 |
| 11:02 AM | $21.90 | Down $ -0.01 | $21.90 | $21.89 | 1,358 |
| 11:01 AM | $21.91 | Up $0.02 | $21.93 | $21.90 | 7,939 |
| 11:00 AM | $21.90 | Up $0.05 | $21.91 | $21.86 | 17,248 |
| 10:59 AM | $21.84 | Down $ -0.01 | $21.86 | $21.82 | 3,879 |
| 10:58 AM | $21.85 | Up $0.06 | $21.85 | $21.80 | 7,940 |
| 10:57 AM | $21.79 | Up $0.02 | $21.79 | $21.76 | 3,340 |
| 10:56 AM | $21.77 | Down $ -0.02 | $21.79 | $21.76 | 1,822 |
| 10:55 AM | $21.79 | Up $0.03 | $21.79 | $21.77 | 917 |
| 10:54 AM | $21.76 | Up $0.05 | $21.77 | $21.72 | 4,186 |
| 10:53 AM | $21.71 | Up $0.02 | $21.74 | $21.71 | 3,305 |
| 10:52 AM | $21.69 | Down $ -0.09 | $21.79 | $21.68 | 9,833 |
| 10:51 AM | $21.78 | Down $ -0.05 | $21.87 | $21.77 | 6,920 |
| 10:50 AM | $21.83 | Up $0.00 | $21.86 | $21.83 | 7,728 |
| 10:49 AM | $21.83 | Down $ -0.03 | $21.88 | $21.83 | 7,461 |
| 10:48 AM | $21.86 | Up $0.00 | $21.86 | $21.84 | 2,978 |
| 10:47 AM | $21.86 | Down $ -0.02 | $21.89 | $21.86 | 1,945 |
| 10:46 AM | $21.88 | Up $0.03 | $21.88 | $21.86 | 700 |
| 10:45 AM | $21.85 | Down $ -0.02 | $21.88 | $21.84 | 2,581 |
| 10:44 AM | $21.87 | Up $0.02 | $21.88 | $21.84 | 3,149 |
| 10:43 AM | $21.86 | Up $0.02 | $21.86 | $21.85 | 1,031 |
| 10:42 AM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 565 |
| 10:41 AM | $21.85 | Up $0.01 | $21.85 | $21.84 | 2,109 |
| 10:40 AM | $21.84 | Down $ -0.01 | $21.86 | $21.83 | 901 |
| 10:39 AM | $21.85 | Down $ -0.04 | $21.89 | $21.85 | 4,338 |
| 10:38 AM | $21.89 | Down $ -0.02 | $21.90 | $21.89 | 1,013 |
| 10:37 AM | $21.91 | Down $ -0.01 | $21.91 | $21.90 | 1,600 |
| 10:36 AM | $21.92 | Up $0.02 | $21.92 | $21.91 | 755 |
| 10:35 AM | $21.90 | Up $0.02 | $21.90 | $21.87 | 3,046 |
| 10:34 AM | $21.88 | Down $ -0.02 | $21.89 | $21.88 | 1,113 |
| 10:33 AM | $21.90 | Down $ -0.04 | $21.94 | $21.90 | 1,680 |
| 10:32 AM | $21.94 | Up $0.02 | $21.95 | $21.93 | 866 |
| 10:31 AM | $21.92 | Down $ -0.03 | $21.94 | $21.92 | 1,390 |
| 10:30 AM | $21.95 | Up $0.00 | $21.95 | $21.93 | 1,530 |
| 10:29 AM | $21.94 | Down $0.00 | $21.95 | $21.93 | 1,425 |
| 10:28 AM | $21.95 | Up $0.02 | $21.95 | $21.92 | 1,221 |
| 10:27 AM | $21.92 | Down $ -0.01 | $21.92 | $21.89 | 1,250 |
| 10:26 AM | $21.93 | Up $0.02 | $21.93 | $21.92 | 800 |
| 10:25 AM | $21.92 | Up $0.02 | $21.93 | $21.90 | 800 |
| 10:24 AM | $21.90 | Up $0.01 | $21.90 | $21.88 | 1,995 |
| 10:23 AM | $21.89 | Up $0.00 | $21.90 | $21.87 | 4,586 |
| 10:22 AM | $21.89 | Down $ -0.02 | $21.90 | $21.89 | 1,255 |
| 10:21 AM | $21.91 | Up $0.00 | $21.97 | $21.91 | 2,883 |
| 10:20 AM | $21.91 | Down $ -0.04 | $21.94 | $21.91 | 826 |
| 10:19 AM | $21.96 | Up $0.07 | $21.97 | $21.91 | 1,519 |
| 10:18 AM | $21.88 | Down $ -0.01 | $21.90 | $21.86 | 2,262 |
| 10:17 AM | $21.89 | Down $ -0.05 | $21.90 | $21.89 | 920 |
| 10:16 AM | $21.94 | Up $0.03 | $21.97 | $21.91 | 3,290 |
| 10:15 AM | $21.92 | Up $0.02 | $21.92 | $21.92 | 100 |
| 10:14 AM | $21.90 | Down $ -0.07 | $21.99 | $21.89 | 1,759 |
| 10:13 AM | $21.97 | Up $0.01 | $21.99 | $21.94 | 810 |
| 10:12 AM | $21.96 | Down $ -0.01 | $21.96 | $21.95 | 640 |
| 10:11 AM | $21.96 | Down $ -0.02 | $21.96 | $21.94 | 1,651 |
| 10:10 AM | $21.98 | Up $0.01 | $21.98 | $21.95 | 1,688 |
| 10:09 AM | $21.97 | Down $ -0.04 | $22.01 | $21.96 | 3,359 |
| 10:08 AM | $22.01 | Up $0.09 | $22.01 | $21.93 | 4,710 |
| 10:07 AM | $21.91 | Up $0.08 | $21.91 | $21.85 | 2,192 |
| 10:06 AM | $21.83 | Down $ -0.02 | $21.85 | $21.80 | 2,200 |
| 10:05 AM | $21.85 | Down $ -0.01 | $21.87 | $21.84 | 651 |
| 10:04 AM | $21.85 | Down $ -0.04 | $21.89 | $21.84 | 1,987 |
| 10:03 AM | $21.89 | Down $ -0.11 | $22.00 | $21.89 | 1,945 |
| 10:02 AM | $22.00 | Down $ -0.06 | $22.06 | $22.00 | 2,093 |
| 10:01 AM | $22.06 | Up $0.00 | $22.07 | $22.06 | 1,855 |
| 10:00 AM | $22.06 | Up $0.00 | $22.07 | $22.04 | 1,004 |
| 09:59 AM | $22.05 | Up $0.00 | $22.05 | $22.02 | 789 |
| 09:58 AM | $22.05 | Up $0.01 | $22.07 | $22.02 | 3,204 |
| 09:57 AM | $22.04 | Up $0.11 | $22.08 | $21.98 | 5,284 |
| 09:56 AM | $21.93 | Down $ -0.01 | $21.96 | $21.93 | 1,222 |
| 09:55 AM | $21.94 | Down $ -0.07 | $21.96 | $21.93 | 760 |
| 09:54 AM | $22.01 | Down $ -0.03 | $22.01 | $21.91 | 2,161 |
| 09:53 AM | $22.04 | Down $ -0.08 | $22.24 | $22.04 | 3,085 |
| 09:52 AM | $22.12 | Down $ -0.04 | $22.14 | $22.06 | 3,069 |
| 09:51 AM | $22.15 | Down $ -0.05 | $22.23 | $22.14 | 2,584 |
| 09:50 AM | $22.20 | Down $ -0.04 | $22.30 | $22.20 | 11,966 |
| 09:49 AM | $22.24 | Down $ -0.06 | $22.38 | $22.23 | 2,899 |
| 09:48 AM | $22.30 | Down $ -0.11 | $22.40 | $22.30 | 2,148 |
| 09:47 AM | $22.41 | Up $0.07 | $22.42 | $22.29 | 2,410 |
| 09:46 AM | $22.34 | Down $ -0.16 | $22.50 | $22.34 | 5,909 |
| 09:45 AM | $22.50 | Up $0.05 | $22.55 | $22.46 | 2,431 |
| 09:44 AM | $22.44 | Down $ -0.05 | $22.49 | $22.44 | 1,878 |
| 09:43 AM | $22.49 | Up $0.02 | $22.50 | $22.44 | 1,200 |
| 09:42 AM | $22.47 | Down $ -0.18 | $22.69 | $22.47 | 4,208 |
| 09:41 AM | $22.65 | Down $ -0.03 | $22.68 | $22.50 | 3,336 |
| 09:40 AM | $22.68 | Down $ -0.17 | $22.77 | $22.63 | 2,049 |
| 09:39 AM | $22.85 | Down $ -0.02 | $22.94 | $22.81 | 6,011 |
| 09:38 AM | $22.86 | Up $0.07 | $22.90 | $22.82 | 1,920 |
| 09:37 AM | $22.79 | Down $ -0.14 | $23.00 | $22.79 | 2,610 |
| 09:36 AM | $22.93 | Down $ -0.01 | $22.98 | $22.93 | 1,412 |
| 09:35 AM | $22.94 | Up $0.25 | $22.94 | $22.70 | 2,793 |
| 09:34 AM | $22.69 | Up $0.15 | $22.69 | $22.55 | 7,240 |
| 09:33 AM | $22.55 | Up $0.15 | $22.65 | $22.40 | 13,318 |
| 09:32 AM | $22.40 | Up $0.11 | $22.45 | $22.30 | 7,784 |
| 09:31 AM | $22.29 | Up $0.03 | $22.29 | $22.25 | 524 |
| 09:30 AM | $22.26 | Up $0.29 | $22.47 | $22.21 | 21,652 |
| Previous close | $21.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/04/2026 | $21.76 | $21.83 | $22.02 | $21.50 | 955,621 |
| 13/04/2026 | $21.96 | $21.58 | $22.24 | $21.55 | 1,135,841 |
| 10/04/2026 | $20.19 | $20.39 | $20.76 | $19.70 | 2,094,380 |
| 09/04/2026 | $21.53 | $21.76 | $21.81 | $21.21 | 1,100,477 |
| 08/04/2026 | $22.81 | $23.00 | $23.08 | $22.47 | 1,488,531 |
| 07/04/2026 | $23.29 | $23.55 | $23.78 | $23.08 | 1,042,218 |
| 06/04/2026 | $23.68 | $22.96 | $23.89 | $22.91 | 1,483,214 |
| 02/04/2026 | $22.53 | $22.11 | $22.59 | $22.02 | 410,133 |
| 01/04/2026 | $21.75 | $21.74 | $21.80 | $21.58 | 479,018 |
| 31/03/2026 | $21.48 | $21.22 | $21.93 | $21.20 | 566,631 |
| 30/03/2026 | $21.18 | $21.65 | $21.72 | $21.01 | 891,301 |
| 27/03/2026 | $21.22 | $21.43 | $21.46 | $21.04 | 872,267 |
| 26/03/2026 | $21.82 | $21.98 | $22.10 | $21.73 | 548,725 |
| 25/03/2026 | $21.39 | $21.86 | $22.18 | $21.38 | 1,111,301 |
| 24/03/2026 | $22.02 | $22.21 | $22.46 | $21.94 | 601,264 |
| 23/03/2026 | $23.72 | $23.40 | $24.03 | $23.40 | 662,350 |
| 20/03/2026 | $23.72 | $23.90 | $24.06 | $23.65 | 3,183,513 |
| 19/03/2026 | $24.01 | $24.14 | $24.20 | $23.49 | 707,721 |
| 18/03/2026 | $24.49 | $24.29 | $24.81 | $24.22 | 474,116 |
| 17/03/2026 | $24.29 | $24.31 | $24.45 | $23.98 | 935,621 |
| 16/03/2026 | $24.12 | $23.94 | $24.25 | $23.73 | 1,270,871 |
| 13/03/2026 | $24.69 | $23.96 | $24.72 | $23.86 | 406,459 |
| 12/03/2026 | $24.19 | $24.12 | $24.28 | $24.03 | 536,366 |
| 11/03/2026 | $24.09 | $23.90 | $24.18 | $23.76 | 1,162,094 |
| 10/03/2026 | $23.96 | $23.72 | $24.01 | $23.55 | 508,907 |
| 09/03/2026 | $24.34 | $24.19 | $24.62 | $23.93 | 395,462 |
| 06/03/2026 | $24.38 | $24.20 | $24.58 | $24.00 | 809,613 |
| 05/03/2026 | $23.83 | $23.65 | $23.85 | $23.25 | 1,467,540 |
| 04/03/2026 | $23.49 | $23.78 | $24.01 | $23.43 | 910,189 |
| 03/03/2026 | $23.56 | $22.45 | $23.86 | $22.38 | 1,241,759 |
Graphs are not available, please refer to the detailed table