Find a quote
Verint Systems
21.70 Down -0.18 (-0.83 %)
Delayed : 2025/07/09 17:20:10
- Previous close $21.88
- Opening $21.99
- Today High $22.42
- Today Low $21.70
- Price Bid $21.70
- Price Ask $21.70
- 52 Weeks High $37.31
- 52 Weeks Low $14.15
- Size Bid 1
- Size Ask 1
- Volume 1,577,447
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.79 | Down $ -0.02 | $21.82 | $21.79 | 382,134 |
| 03:59 PM | $21.81 | Down $ -0.02 | $21.84 | $21.81 | 68,764 |
| 03:58 PM | $21.83 | Down $ -0.02 | $21.87 | $21.82 | 34,661 |
| 03:57 PM | $21.85 | Down $ -0.01 | $21.90 | $21.85 | 19,783 |
| 03:56 PM | $21.87 | Up $0.00 | $21.87 | $21.84 | 12,696 |
| 03:55 PM | $21.86 | Down $ -0.02 | $21.88 | $21.84 | 13,589 |
| 03:54 PM | $21.88 | Down $ -0.06 | $21.96 | $21.86 | 20,401 |
| 03:53 PM | $21.94 | Down $ -0.01 | $21.97 | $21.94 | 10,311 |
| 03:52 PM | $21.95 | Up $0.02 | $21.95 | $21.93 | 2,197 |
| 03:51 PM | $21.93 | Up $0.01 | $21.93 | $21.92 | 2,068 |
| 03:50 PM | $21.92 | Down $ -0.02 | $21.95 | $21.92 | 5,004 |
| 03:49 PM | $21.94 | Down $ -0.02 | $21.96 | $21.93 | 4,502 |
| 03:48 PM | $21.96 | Up $0.00 | $21.97 | $21.96 | 320 |
| 03:47 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 1,567 |
| 03:46 PM | $21.96 | Up $0.01 | $21.96 | $21.96 | 1,006 |
| 03:45 PM | $21.96 | Up $0.00 | $21.96 | $21.95 | 1,817 |
| 03:44 PM | $21.95 | Up $0.01 | $21.95 | $21.95 | 200 |
| 03:43 PM | $21.94 | Down $ -0.04 | $21.98 | $21.94 | 1,800 |
| 03:42 PM | $21.98 | Up $0.00 | $21.98 | $21.96 | 600 |
| 03:41 PM | $21.98 | Up $0.04 | $21.98 | $21.95 | 3,920 |
| 03:40 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 300 |
| 03:39 PM | $21.94 | Down $0.00 | $21.95 | $21.93 | 3,362 |
| 03:38 PM | $21.95 | Down $0.00 | $21.95 | $21.95 | 200 |
| 03:37 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 700 |
| 03:36 PM | $21.95 | Down $0.00 | $21.96 | $21.94 | 2,324 |
| 03:35 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 200 |
| 03:34 PM | $21.96 | Down $ -0.03 | $21.96 | $21.96 | 1,300 |
| 03:33 PM | $21.98 | Up $0.00 | $22.01 | $21.97 | 4,956 |
| 03:32 PM | $21.98 | Up $0.03 | $21.98 | $21.94 | 4,760 |
| 03:31 PM | $21.95 | Up $0.01 | $21.95 | $21.95 | 300 |
| 03:30 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 600 |
| 03:29 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 320 |
| 03:28 PM | $21.94 | Down $ -0.06 | $22.00 | $21.94 | 7,055 |
| 03:27 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 1,800 |
| 03:26 PM | $22.00 | Down $ -0.02 | $22.02 | $22.00 | 3,521 |
| 03:25 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 600 |
| 03:24 PM | $22.02 | Up $0.02 | $22.02 | $21.99 | 3,800 |
| 03:23 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 100 |
| 03:22 PM | $22.00 | Down $0.00 | $22.00 | $22.00 | 100 |
| 03:21 PM | $22.00 | Up $0.00 | $22.02 | $21.98 | 1,837 |
| 03:20 PM | $22.00 | Up $0.02 | $22.00 | $22.00 | 800 |
| 03:19 PM | $21.98 | Up $0.02 | $21.98 | $21.96 | 503 |
| 03:18 PM | $21.96 | Up $0.05 | $21.96 | $21.90 | 3,327 |
| 03:17 PM | $21.91 | Down $ -0.02 | $21.93 | $21.91 | 1,200 |
| 03:16 PM | $21.93 | Up $0.00 | $21.94 | $21.93 | 300 |
| 03:15 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 1,000 |
| 03:14 PM | $21.93 | Up $0.01 | $21.93 | $21.92 | 1,000 |
| 03:13 PM | $21.92 | Down $ -0.02 | $21.92 | $21.92 | 1,411 |
| 03:12 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 100 |
| 03:11 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 100 |
| 03:10 PM | $21.93 | Up $0.02 | $21.93 | $21.92 | 2,093 |
| 03:09 PM | $21.92 | Down $ -0.04 | $21.93 | $21.91 | 799 |
| 03:06 PM | $21.95 | Down $ -0.02 | $21.95 | $21.95 | 100 |
| 03:06 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 03:06 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 03:05 PM | $21.97 | Down $ -0.03 | $21.99 | $21.97 | 718 |
| 03:04 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 288 |
| 03:03 PM | $22.00 | Up $0.00 | $22.03 | $22.00 | 5,841 |
| 03:02 PM | $22.00 | Up $0.02 | $22.00 | $21.98 | 2,400 |
| 03:01 PM | $21.99 | Up $0.04 | $21.99 | $21.95 | 2,400 |
| 02:58 PM | $21.94 | Down $ -0.01 | $21.95 | $21.94 | 1,044 |
| 02:58 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 0 |
| 02:58 PM | $21.94 | Up $0.00 | $21.95 | $21.94 | 0 |
| 02:57 PM | $21.96 | Up $0.00 | $21.97 | $21.96 | 1,700 |
| 02:55 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 200 |
| 02:55 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 0 |
| 02:54 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 100 |
| 02:52 PM | $21.95 | Down $0.00 | $21.97 | $21.95 | 2,037 |
| 02:52 PM | $21.95 | Up $0.00 | $21.97 | $21.95 | 0 |
| 02:51 PM | $21.96 | Up $0.01 | $21.96 | $21.95 | 1,000 |
| 02:50 PM | $21.94 | Up $0.02 | $21.94 | $21.93 | 1,501 |
| 02:49 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 200 |
| 02:48 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 100 |
| 02:47 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 200 |
| 02:46 PM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 200 |
| 02:45 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 451 |
| 02:43 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 100 |
| 02:43 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 02:42 PM | $21.93 | Down $ -0.01 | $21.94 | $21.93 | 900 |
| 02:41 PM | $21.94 | Up $0.01 | $21.94 | $21.94 | 500 |
| 02:40 PM | $21.93 | Down $0.00 | $21.94 | $21.93 | 300 |
| 02:39 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 546 |
| 02:37 PM | $21.93 | Up $0.03 | $21.93 | $21.91 | 2,470 |
| 02:37 PM | $21.93 | Up $0.00 | $21.93 | $21.91 | 0 |
| 02:34 PM | $21.90 | Down $ -0.02 | $21.92 | $21.90 | 700 |
| 02:34 PM | $21.90 | Up $0.00 | $21.92 | $21.90 | 0 |
| 02:34 PM | $21.90 | Up $0.00 | $21.92 | $21.90 | 0 |
| 02:33 PM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 108 |
| 02:32 PM | $21.92 | Up $0.04 | $21.92 | $21.89 | 500 |
| 02:28 PM | $21.88 | Up $0.00 | $21.90 | $21.88 | 979 |
| 02:28 PM | $21.88 | Up $0.00 | $21.90 | $21.88 | 0 |
| 02:28 PM | $21.88 | Up $0.00 | $21.90 | $21.88 | 0 |
| 02:28 PM | $21.88 | Up $0.00 | $21.90 | $21.88 | 0 |
| 02:27 PM | $21.88 | Down $ -0.01 | $21.89 | $21.88 | 400 |
| 02:25 PM | $21.89 | Up $0.00 | $21.89 | $21.85 | 1,325 |
| 02:25 PM | $21.89 | Up $0.00 | $21.89 | $21.85 | 0 |
| 02:24 PM | $21.89 | Up $0.07 | $21.89 | $21.85 | 1,113 |
| 02:22 PM | $21.82 | Up $0.02 | $21.84 | $21.79 | 2,361 |
| 02:22 PM | $21.82 | Up $0.00 | $21.84 | $21.79 | 0 |
| 02:21 PM | $21.81 | Down $ -0.02 | $21.82 | $21.81 | 400 |
| 02:20 PM | $21.83 | Down $ -0.04 | $21.84 | $21.82 | 800 |
| 02:16 PM | $21.87 | Down $ -0.02 | $21.88 | $21.87 | 604 |
| 02:16 PM | $21.87 | Up $0.00 | $21.88 | $21.87 | 0 |
| 02:16 PM | $21.87 | Up $0.00 | $21.88 | $21.87 | 0 |
| 02:16 PM | $21.87 | Up $0.00 | $21.88 | $21.87 | 0 |
| 02:15 PM | $21.89 | Down $ -0.02 | $21.91 | $21.89 | 1,446 |
| 02:09 PM | $21.91 | Up $0.01 | $21.91 | $21.88 | 550 |
| 02:09 PM | $21.91 | Up $0.00 | $21.91 | $21.88 | 0 |
| 02:09 PM | $21.91 | Up $0.00 | $21.91 | $21.88 | 0 |
| 02:09 PM | $21.91 | Up $0.00 | $21.91 | $21.88 | 0 |
| 02:09 PM | $21.91 | Up $0.00 | $21.91 | $21.88 | 0 |
| 02:09 PM | $21.91 | Up $0.00 | $21.91 | $21.88 | 0 |
| 02:08 PM | $21.90 | Down $ -0.01 | $21.91 | $21.90 | 300 |
| 02:07 PM | $21.91 | Up $0.02 | $21.91 | $21.90 | 200 |
| 02:05 PM | $21.90 | Down $ -0.02 | $21.90 | $21.88 | 2,150 |
| 02:05 PM | $21.90 | Up $0.00 | $21.90 | $21.88 | 0 |
| 02:03 PM | $21.91 | Up $0.02 | $21.92 | $21.91 | 200 |
| 02:03 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 0 |
| 02:02 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 100 |
| 02:01 PM | $21.89 | Up $0.00 | $21.89 | $21.89 | 100 |
| 02:00 PM | $21.89 | Up $0.03 | $21.90 | $21.88 | 900 |
| 01:59 PM | $21.86 | Down $ -0.01 | $21.86 | $21.86 | 100 |
| 01:58 PM | $21.87 | Up $0.03 | $21.87 | $21.85 | 550 |
| 01:57 PM | $21.84 | Up $0.02 | $21.84 | $21.82 | 751 |
| 01:54 PM | $21.82 | Down $ -0.01 | $21.83 | $21.82 | 300 |
| 01:54 PM | $21.82 | Up $0.00 | $21.83 | $21.82 | 0 |
| 01:54 PM | $21.82 | Up $0.00 | $21.83 | $21.82 | 0 |
| 01:53 PM | $21.83 | Up $0.01 | $21.83 | $21.80 | 1,676 |
| 01:52 PM | $21.82 | Up $0.01 | $21.84 | $21.80 | 1,951 |
| 01:51 PM | $21.81 | Up $0.01 | $21.81 | $21.80 | 1,000 |
| 01:50 PM | $21.80 | Down $0.00 | $21.80 | $21.80 | 188 |
| 01:49 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 600 |
| 01:48 PM | $21.80 | Up $0.03 | $21.80 | $21.79 | 1,216 |
| 01:47 PM | $21.78 | Down $ -0.02 | $21.78 | $21.76 | 600 |
| 01:45 PM | $21.79 | Up $0.02 | $21.79 | $21.78 | 250 |
| 01:45 PM | $21.79 | Up $0.00 | $21.79 | $21.78 | 0 |
| 01:44 PM | $21.77 | Up $0.02 | $21.77 | $21.74 | 831 |
| 01:43 PM | $21.75 | Down $0.00 | $21.75 | $21.75 | 109 |
| 01:42 PM | $21.76 | Up $0.00 | $21.76 | $21.74 | 200 |
| 01:41 PM | $21.76 | Up $0.02 | $21.76 | $21.76 | 100 |
| 01:40 PM | $21.74 | Up $0.00 | $21.74 | $21.74 | 100 |
| 01:38 PM | $21.74 | Up $0.00 | $21.76 | $21.74 | 1,000 |
| 01:38 PM | $21.74 | Up $0.00 | $21.76 | $21.74 | 0 |
| 01:37 PM | $21.74 | Up $0.00 | $21.74 | $21.74 | 100 |
| 01:36 PM | $21.74 | Up $0.04 | $21.74 | $21.73 | 700 |
| 01:34 PM | $21.70 | Down $ -0.01 | $21.70 | $21.70 | 460 |
| 01:34 PM | $21.70 | Up $0.00 | $21.70 | $21.70 | 0 |
| 01:33 PM | $21.71 | Down $ -0.01 | $21.72 | $21.71 | 1,860 |
| 01:32 PM | $21.72 | Down $ -0.01 | $21.74 | $21.72 | 4,466 |
| 01:30 PM | $21.73 | Down $ -0.01 | $21.73 | $21.73 | 553 |
| 01:30 PM | $21.73 | Up $0.00 | $21.73 | $21.73 | 0 |
| 01:29 PM | $21.74 | Up $0.02 | $21.76 | $21.73 | 6,318 |
| 01:28 PM | $21.72 | Down $ -0.03 | $21.75 | $21.72 | 814 |
| 01:27 PM | $21.75 | Down $ -0.02 | $21.75 | $21.75 | 100 |
| 01:26 PM | $21.78 | Down $ -0.12 | $21.87 | $21.75 | 4,539 |
| 01:23 PM | $21.89 | Down $ -0.03 | $21.90 | $21.89 | 559 |
| 01:23 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 01:23 PM | $21.89 | Up $0.00 | $21.90 | $21.89 | 0 |
| 01:22 PM | $21.92 | Up $0.02 | $21.92 | $21.92 | 100 |
| 01:21 PM | $21.90 | Up $0.00 | $21.90 | $21.89 | 500 |
| 01:20 PM | $21.90 | Down $ -0.01 | $21.92 | $21.90 | 200 |
| 01:18 PM | $21.91 | Up $0.01 | $21.91 | $21.91 | 400 |
| 01:18 PM | $21.91 | Up $0.00 | $21.91 | $21.91 | 0 |
| 01:15 PM | $21.90 | Down $ -0.03 | $21.96 | $21.89 | 13,433 |
| 01:15 PM | $21.90 | Up $0.00 | $21.96 | $21.89 | 0 |
| 01:15 PM | $21.90 | Up $0.00 | $21.96 | $21.89 | 0 |
| 01:14 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 300 |
| 01:13 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 300 |
| 01:12 PM | $21.92 | Up $0.02 | $21.92 | $21.92 | 100 |
| 01:11 PM | $21.90 | Up $0.02 | $21.90 | $21.89 | 881 |
| 01:10 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 988 |
| 01:09 PM | $21.87 | Up $0.02 | $21.87 | $21.87 | 200 |
| 01:08 PM | $21.86 | Down $0.00 | $21.86 | $21.86 | 100 |
| 01:07 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 560 |
| 01:06 PM | $21.86 | Down $ -0.01 | $21.86 | $21.86 | 100 |
| 01:05 PM | $21.87 | Up $0.02 | $21.87 | $21.87 | 400 |
| 01:04 PM | $21.85 | Up $0.02 | $21.86 | $21.85 | 1,004 |
| 01:03 PM | $21.84 | Up $0.00 | $21.84 | $21.84 | 100 |
| 01:02 PM | $21.84 | Down $0.00 | $21.84 | $21.84 | 100 |
| 01:01 PM | $21.84 | Down $ -0.02 | $21.88 | $21.84 | 4,174 |
| 12:59 PM | $21.86 | Down $ -0.02 | $21.88 | $21.86 | 500 |
| 12:59 PM | $21.86 | Up $0.00 | $21.88 | $21.86 | 0 |
| 12:58 PM | $21.88 | Up $0.00 | $21.88 | $21.88 | 100 |
| 12:56 PM | $21.88 | Down $ -0.02 | $21.89 | $21.88 | 400 |
| 12:56 PM | $21.88 | Up $0.00 | $21.89 | $21.88 | 0 |
| 12:52 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 200 |
| 12:52 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:52 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:52 PM | $21.90 | Up $0.00 | $21.90 | $21.90 | 0 |
| 12:51 PM | $21.90 | Up $0.02 | $21.91 | $21.90 | 913 |
| 12:50 PM | $21.88 | Down $ -0.02 | $21.88 | $21.88 | 500 |
| 12:47 PM | $21.90 | Up $0.02 | $21.90 | $21.89 | 600 |
| 12:47 PM | $21.90 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:47 PM | $21.90 | Up $0.00 | $21.90 | $21.89 | 0 |
| 12:46 PM | $21.88 | Down $ -0.03 | $21.88 | $21.88 | 400 |
| 12:45 PM | $21.91 | Down $ -0.03 | $21.91 | $21.91 | 600 |
| 12:44 PM | $21.94 | Down $ -0.01 | $21.97 | $21.94 | 956 |
| 12:43 PM | $21.96 | Down $ -0.01 | $21.96 | $21.96 | 200 |
| 12:42 PM | $21.96 | Up $0.00 | $21.96 | $21.96 | 200 |
| 12:41 PM | $21.96 | Up $0.07 | $21.96 | $21.89 | 4,786 |
| 12:40 PM | $21.89 | Down $ -0.01 | $21.89 | $21.89 | 800 |
| 12:39 PM | $21.90 | Down $ -0.03 | $21.93 | $21.89 | 1,974 |
| 12:37 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 2,600 |
| 12:37 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 12:36 PM | $21.93 | Up $0.00 | $21.93 | $21.93 | 100 |
| 12:35 PM | $21.93 | Up $0.00 | $21.93 | $21.92 | 1,493 |
| 12:34 PM | $21.93 | Up $0.01 | $21.94 | $21.93 | 2,400 |
| 12:33 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 100 |
| 12:31 PM | $21.92 | Up $0.02 | $21.92 | $21.92 | 200 |
| 12:31 PM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 12:30 PM | $21.90 | Down $ -0.02 | $21.90 | $21.90 | 100 |
| 12:29 PM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 100 |
| 12:28 PM | $21.92 | Down $ -0.01 | $21.93 | $21.92 | 1,200 |
| 12:27 PM | $21.93 | Down $ -0.02 | $21.94 | $21.91 | 3,104 |
| 12:25 PM | $21.95 | Up $0.00 | $21.95 | $21.93 | 200 |
| 12:25 PM | $21.95 | Up $0.00 | $21.95 | $21.93 | 0 |
| 12:24 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 100 |
| 12:23 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 100 |
| 12:22 PM | $21.95 | Down $ -0.02 | $21.96 | $21.95 | 200 |
| 12:21 PM | $21.96 | Down $0.00 | $21.96 | $21.95 | 300 |
| 12:19 PM | $21.97 | Down $0.00 | $21.97 | $21.96 | 1,600 |
| 12:19 PM | $21.97 | Up $0.00 | $21.97 | $21.96 | 0 |
| 12:18 PM | $21.97 | Down $ -0.04 | $22.00 | $21.97 | 2,927 |
| 12:16 PM | $22.01 | Down $ -0.01 | $22.03 | $22.01 | 800 |
| 12:16 PM | $22.01 | Up $0.00 | $22.03 | $22.01 | 0 |
| 12:15 PM | $22.03 | Up $0.06 | $22.04 | $21.97 | 7,962 |
| 12:14 PM | $21.96 | Down $ -0.02 | $21.97 | $21.96 | 1,607 |
| 12:12 PM | $21.98 | Up $0.02 | $21.98 | $21.95 | 1,540 |
| 12:12 PM | $21.98 | Up $0.00 | $21.98 | $21.95 | 0 |
| 12:11 PM | $21.96 | Up $0.01 | $21.96 | $21.96 | 300 |
| 12:08 PM | $21.96 | Down $ -0.03 | $22.00 | $21.95 | 4,200 |
| 12:08 PM | $21.96 | Up $0.00 | $22.00 | $21.95 | 0 |
| 12:08 PM | $21.96 | Up $0.00 | $22.00 | $21.95 | 0 |
| 12:07 PM | $21.98 | Down $ -0.02 | $22.02 | $21.98 | 1,700 |
| 12:06 PM | $22.00 | Down $ -0.04 | $22.03 | $22.00 | 1,000 |
| 12:05 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 300 |
| 12:04 PM | $22.04 | Up $0.05 | $22.04 | $22.00 | 1,900 |
| 12:02 PM | $21.99 | Up $0.03 | $21.99 | $21.97 | 1,732 |
| 12:02 PM | $21.99 | Up $0.00 | $21.99 | $21.97 | 0 |
| 12:01 PM | $21.96 | Up $0.01 | $21.96 | $21.96 | 1,000 |
| 12:00 PM | $21.95 | Up $0.02 | $21.95 | $21.94 | 963 |
| 11:59 AM | $21.93 | Up $0.00 | $21.94 | $21.92 | 2,783 |
| 11:58 AM | $21.93 | Up $0.02 | $21.93 | $21.92 | 700 |
| 11:56 AM | $21.92 | Up $0.00 | $21.93 | $21.92 | 900 |
| 11:56 AM | $21.92 | Up $0.00 | $21.93 | $21.92 | 0 |
| 11:55 AM | $21.91 | Up $0.00 | $21.91 | $21.91 | 400 |
| 11:54 AM | $21.91 | Up $0.00 | $21.91 | $21.90 | 300 |
| 11:52 AM | $21.91 | Up $0.03 | $21.91 | $21.86 | 3,263 |
| 11:52 AM | $21.91 | Up $0.00 | $21.91 | $21.86 | 0 |
| 11:51 AM | $21.88 | Down $ -0.02 | $21.89 | $21.88 | 800 |
| 11:50 AM | $21.90 | Down $ -0.01 | $21.90 | $21.90 | 100 |
| 11:49 AM | $21.91 | Down $ -0.01 | $21.91 | $21.90 | 219 |
| 11:47 AM | $21.92 | Down $ -0.01 | $21.92 | $21.91 | 788 |
| 11:47 AM | $21.92 | Up $0.00 | $21.92 | $21.91 | 0 |
| 11:46 AM | $21.93 | Up $0.02 | $21.93 | $21.91 | 3,410 |
| 11:45 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 100 |
| 11:44 AM | $21.91 | Down $ -0.03 | $21.95 | $21.91 | 1,697 |
| 11:43 AM | $21.94 | Up $0.01 | $21.94 | $21.93 | 300 |
| 11:41 AM | $21.93 | Up $0.00 | $21.93 | $21.93 | 100 |
| 11:41 AM | $21.93 | Up $0.00 | $21.93 | $21.93 | 0 |
| 11:39 AM | $21.93 | Up $0.04 | $21.93 | $21.88 | 2,788 |
| 11:39 AM | $21.93 | Up $0.00 | $21.93 | $21.88 | 0 |
| 11:38 AM | $21.89 | Down $ -0.01 | $21.90 | $21.89 | 500 |
| 11:37 AM | $21.90 | Up $0.00 | $21.90 | $21.90 | 100 |
| 11:36 AM | $21.90 | Up $0.00 | $21.90 | $21.90 | 100 |
| 11:35 AM | $21.90 | Up $0.01 | $21.90 | $21.90 | 925 |
| 11:34 AM | $21.89 | Down $ -0.01 | $21.90 | $21.89 | 300 |
| 11:33 AM | $21.90 | Up $0.02 | $21.92 | $21.90 | 5,100 |
| 11:32 AM | $21.88 | Up $0.02 | $21.91 | $21.88 | 1,046 |
| 11:31 AM | $21.86 | Down $ -0.02 | $21.88 | $21.86 | 200 |
| 11:30 AM | $21.88 | Up $0.00 | $21.88 | $21.86 | 300 |
| 11:29 AM | $21.88 | Down $0.00 | $21.88 | $21.87 | 600 |
| 11:28 AM | $21.88 | Down $ -0.01 | $21.88 | $21.88 | 500 |
| 11:27 AM | $21.89 | Up $0.03 | $21.89 | $21.89 | 364 |
| 11:26 AM | $21.86 | Down $ -0.02 | $21.89 | $21.86 | 2,337 |
| 11:25 AM | $21.88 | Up $0.02 | $21.88 | $21.86 | 300 |
| 11:24 AM | $21.86 | Up $0.02 | $21.86 | $21.84 | 2,800 |
| 11:23 AM | $21.84 | Up $0.02 | $21.84 | $21.84 | 100 |
| 11:22 AM | $21.82 | Down $ -0.01 | $21.82 | $21.82 | 300 |
| 11:21 AM | $21.83 | Down $ -0.13 | $21.94 | $21.83 | 5,439 |
| 11:20 AM | $21.96 | Up $0.02 | $21.96 | $21.93 | 2,342 |
| 11:18 AM | $21.94 | Up $0.02 | $21.94 | $21.94 | 1,100 |
| 11:18 AM | $21.94 | Up $0.00 | $21.94 | $21.94 | 0 |
| 11:17 AM | $21.92 | Up $0.03 | $21.92 | $21.91 | 1,100 |
| 11:16 AM | $21.90 | Down $0.00 | $21.91 | $21.89 | 3,761 |
| 11:15 AM | $21.90 | Down $ -0.02 | $21.93 | $21.90 | 3,949 |
| 11:14 AM | $21.92 | Down $ -0.01 | $21.92 | $21.92 | 300 |
| 11:13 AM | $21.92 | Down $ -0.04 | $21.97 | $21.91 | 9,799 |
| 11:12 AM | $21.97 | Down $0.00 | $21.97 | $21.96 | 9,473 |
| 11:11 AM | $21.97 | Down $ -0.02 | $21.98 | $21.96 | 1,934 |
| 11:10 AM | $21.99 | Down $ -0.01 | $22.00 | $21.97 | 5,561 |
| 11:08 AM | $22.00 | Up $0.01 | $22.00 | $21.99 | 1,265 |
| 11:08 AM | $22.00 | Up $0.00 | $22.00 | $21.99 | 0 |
| 11:07 AM | $21.99 | Up $0.01 | $21.99 | $21.97 | 1,845 |
| 11:06 AM | $21.98 | Down $ -0.02 | $21.99 | $21.97 | 6,489 |
| 11:05 AM | $22.00 | Down $ -0.02 | $22.03 | $22.00 | 16,922 |
| 11:04 AM | $22.02 | Up $0.00 | $22.02 | $22.01 | 9,979 |
| 11:03 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 575 |
| 11:02 AM | $22.02 | Down $ -0.01 | $22.02 | $22.02 | 1,204 |
| 11:01 AM | $22.03 | Down $ -0.03 | $22.06 | $22.01 | 11,538 |
| 11:00 AM | $22.06 | Down $ -0.03 | $22.08 | $22.03 | 27,814 |
| 10:59 AM | $22.09 | Down $0.00 | $22.09 | $22.07 | 1,500 |
| 10:58 AM | $22.09 | Down $0.00 | $22.09 | $22.07 | 1,100 |
| 10:57 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 100 |
| 10:56 AM | $22.10 | Up $0.02 | $22.10 | $22.10 | 100 |
| 10:55 AM | $22.07 | Down $ -0.06 | $22.11 | $22.07 | 1,794 |
| 10:54 AM | $22.13 | Down $ -0.02 | $22.13 | $22.11 | 500 |
| 10:53 AM | $22.15 | Up $0.07 | $22.15 | $22.08 | 2,144 |
| 10:52 AM | $22.08 | Up $0.00 | $22.08 | $22.04 | 2,278 |
| 10:50 AM | $22.08 | Down $ -0.01 | $22.08 | $22.08 | 100 |
| 10:50 AM | $22.08 | Up $0.00 | $22.08 | $22.08 | 0 |
| 10:49 AM | $22.09 | Up $0.04 | $22.09 | $22.03 | 3,994 |
| 10:48 AM | $22.05 | Down $ -0.05 | $22.09 | $22.04 | 2,100 |
| 10:47 AM | $22.10 | Down $ -0.03 | $22.11 | $22.08 | 4,496 |
| 10:46 AM | $22.12 | Up $0.06 | $22.12 | $22.07 | 2,177 |
| 10:45 AM | $22.06 | Up $0.03 | $22.06 | $22.05 | 1,734 |
| 10:44 AM | $22.03 | Up $0.03 | $22.03 | $22.01 | 1,695 |
| 10:43 AM | $22.00 | Up $0.02 | $22.00 | $21.97 | 2,831 |
| 10:42 AM | $21.98 | Up $0.00 | $21.98 | $21.97 | 869 |
| 10:41 AM | $21.98 | Down $ -0.02 | $21.98 | $21.97 | 1,600 |
| 10:40 AM | $21.99 | Up $0.01 | $21.99 | $21.98 | 240 |
| 10:39 AM | $21.98 | Down $0.00 | $21.99 | $21.98 | 500 |
| 10:38 AM | $21.99 | Down $ -0.02 | $22.04 | $21.98 | 14,752 |
| 10:37 AM | $22.00 | Up $0.00 | $22.01 | $22.00 | 1,675 |
| 10:36 AM | $22.00 | Down $ -0.04 | $22.04 | $21.95 | 17,119 |
| 10:35 AM | $22.04 | Down $ -0.04 | $22.04 | $22.04 | 100 |
| 10:34 AM | $22.07 | Up $0.02 | $22.07 | $22.04 | 457 |
| 10:33 AM | $22.05 | Up $0.01 | $22.07 | $22.05 | 400 |
| 10:32 AM | $22.04 | Down $0.00 | $22.04 | $22.04 | 700 |
| 10:31 AM | $22.04 | Down $ -0.07 | $22.11 | $22.04 | 3,416 |
| 10:30 AM | $22.12 | Down $ -0.06 | $22.18 | $22.12 | 2,900 |
| 10:29 AM | $22.18 | Up $0.00 | $22.19 | $22.18 | 200 |
| 10:28 AM | $22.18 | Down $ -0.04 | $22.20 | $22.18 | 2,205 |
| 10:27 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 150 |
| 10:26 AM | $22.21 | Down $ -0.01 | $22.24 | $22.21 | 879 |
| 10:25 AM | $22.22 | Down $ -0.03 | $22.23 | $22.22 | 392 |
| 10:24 AM | $22.25 | Down $ -0.02 | $22.26 | $22.25 | 1,020 |
| 10:23 AM | $22.28 | Down $ -0.05 | $22.31 | $22.27 | 4,308 |
| 10:22 AM | $22.32 | Up $0.07 | $22.32 | $22.26 | 12,533 |
| 10:21 AM | $22.25 | Up $0.02 | $22.26 | $22.20 | 3,450 |
| 10:20 AM | $22.23 | Up $0.01 | $22.23 | $22.21 | 330 |
| 10:19 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 100 |
| 10:18 AM | $22.22 | Up $0.00 | $22.23 | $22.22 | 506 |
| 10:17 AM | $22.22 | Down $ -0.05 | $22.27 | $22.21 | 1,090 |
| 10:16 AM | $22.26 | Down $ -0.02 | $22.26 | $22.26 | 100 |
| 10:15 AM | $22.29 | Up $0.04 | $22.33 | $22.26 | 6,010 |
| 10:14 AM | $22.25 | Up $0.02 | $22.25 | $22.24 | 500 |
| 10:13 AM | $22.23 | Down $ -0.03 | $22.27 | $22.23 | 1,300 |
| 10:11 AM | $22.26 | Down $ -0.02 | $22.27 | $22.26 | 900 |
| 10:11 AM | $22.26 | Up $0.00 | $22.27 | $22.26 | 0 |
| 10:10 AM | $22.29 | Down $0.00 | $22.29 | $22.29 | 200 |
| 10:09 AM | $22.29 | Down $ -0.01 | $22.31 | $22.29 | 500 |
| 10:08 AM | $22.30 | Up $0.00 | $22.30 | $22.25 | 2,300 |
| 10:07 AM | $22.30 | Down $ -0.01 | $22.30 | $22.27 | 1,550 |
| 10:06 AM | $22.31 | Down $ -0.01 | $22.36 | $22.31 | 3,295 |
| 10:05 AM | $22.32 | Down $ -0.04 | $22.34 | $22.27 | 4,725 |
| 10:04 AM | $22.36 | Down $ -0.05 | $22.42 | $22.33 | 3,900 |
| 10:03 AM | $22.41 | Up $0.02 | $22.41 | $22.36 | 2,323 |
| 10:02 AM | $22.39 | Up $0.02 | $22.40 | $22.38 | 1,821 |
| 10:01 AM | $22.37 | Up $0.00 | $22.39 | $22.37 | 861 |
| 10:00 AM | $22.37 | Up $0.01 | $22.37 | $22.33 | 3,127 |
| 09:59 AM | $22.36 | Up $0.00 | $22.36 | $22.34 | 5,950 |
| 09:58 AM | $22.36 | Up $0.07 | $22.37 | $22.28 | 6,530 |
| 09:57 AM | $22.28 | Up $0.05 | $22.30 | $22.22 | 5,008 |
| 09:56 AM | $22.23 | Up $0.01 | $22.23 | $22.23 | 200 |
| 09:55 AM | $22.22 | Down $ -0.04 | $22.22 | $22.22 | 100 |
| 09:54 AM | $22.25 | Up $0.02 | $22.25 | $22.25 | 100 |
| 09:52 AM | $22.23 | Up $0.00 | $22.23 | $22.18 | 14,131 |
| 09:52 AM | $22.23 | Up $0.00 | $22.23 | $22.18 | 0 |
| 09:51 AM | $22.23 | Up $0.04 | $22.23 | $22.17 | 13,460 |
| 09:50 AM | $22.19 | Down $ -0.03 | $22.24 | $22.15 | 3,171 |
| 09:49 AM | $22.22 | Down $ -0.04 | $22.28 | $22.22 | 13,076 |
| 09:48 AM | $22.26 | Up $0.04 | $22.26 | $22.22 | 6,033 |
| 09:47 AM | $22.22 | Up $0.04 | $22.22 | $22.17 | 4,893 |
| 09:46 AM | $22.18 | Up $0.00 | $22.20 | $22.12 | 3,436 |
| 09:45 AM | $22.18 | Up $0.12 | $22.18 | $22.05 | 10,228 |
| 09:44 AM | $22.06 | Down $ -0.04 | $22.10 | $22.06 | 1,500 |
| 09:43 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 665 |
| 09:42 AM | $22.10 | Down $ -0.03 | $22.14 | $22.10 | 2,022 |
| 09:41 AM | $22.13 | Down $ -0.06 | $22.20 | $22.13 | 6,100 |
| 09:40 AM | $22.19 | Up $0.03 | $22.19 | $22.17 | 300 |
| 09:39 AM | $22.16 | Up $0.02 | $22.16 | $22.15 | 200 |
| 09:37 AM | $22.14 | Up $0.19 | $22.16 | $22.00 | 1,810 |
| 09:37 AM | $22.14 | Up $0.00 | $22.16 | $22.00 | 0 |
| 09:34 AM | $21.95 | Down $ -0.13 | $22.03 | $21.88 | 6,834 |
| 09:34 AM | $21.95 | Up $0.00 | $22.03 | $21.88 | 0 |
| 09:34 AM | $21.95 | Up $0.00 | $22.03 | $21.88 | 0 |
| 09:33 AM | $22.08 | Down $ -0.02 | $22.10 | $22.08 | 2,360 |
| 09:32 AM | $22.10 | Down $ -0.08 | $22.20 | $22.08 | 4,857 |
| 09:31 AM | $22.18 | Up $0.17 | $22.18 | $21.98 | 4,931 |
| 09:30 AM | $22.01 | Up $0.13 | $22.08 | $21.98 | 14,773 |
| Previous close | $21.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/07/2025 | $21.79 | $21.94 | $22.04 | $21.70 | 789,528 |
| 08/07/2025 | $21.88 | $21.63 | $21.96 | $21.47 | 1,206,843 |
| 07/07/2025 | $21.20 | $21.64 | $21.69 | $20.93 | 868,413 |
| 03/07/2025 | $21.51 | $21.01 | $21.52 | $20.88 | 666,685 |
| 02/07/2025 | $21.44 | $20.84 | $21.71 | $20.53 | 6,276,976 |
| 01/07/2025 | $18.59 | $20.74 | $22.84 | $18.50 | 4,319,773 |
| 30/06/2025 | $19.67 | $18.87 | $19.76 | $18.60 | 1,572,823 |
| 27/06/2025 | $18.78 | $19.14 | $19.22 | $18.56 | 725,585 |
| 26/06/2025 | $19.39 | $18.95 | $19.72 | $18.80 | 1,585,895 |
| 25/06/2025 | $18.09 | $17.61 | $18.21 | $17.39 | 1,112,690 |
| 24/06/2025 | $17.90 | $17.81 | $18.08 | $17.71 | 789,150 |
| 23/06/2025 | $16.94 | $16.72 | $17.02 | $16.48 | 991,432 |
| 20/06/2025 | $16.67 | $16.62 | $16.71 | $16.42 | 730,116 |
| 18/06/2025 | $16.43 | $16.97 | $16.99 | $16.23 | 3,164,249 |
| 17/06/2025 | $17.20 | $17.37 | $17.45 | $17.06 | 524,244 |
| 16/06/2025 | $17.50 | $17.21 | $17.53 | $17.20 | 439,071 |
| 13/06/2025 | $17.17 | $17.77 | $17.82 | $17.14 | 438,295 |
| 12/06/2025 | $18.32 | $18.47 | $18.53 | $18.18 | 650,535 |
| 11/06/2025 | $18.94 | $19.32 | $19.53 | $18.91 | 616,074 |
| 10/06/2025 | $19.18 | $19.35 | $19.48 | $19.12 | 420,789 |
| 09/06/2025 | $19.11 | $19.10 | $19.22 | $18.93 | 606,832 |
| 06/06/2025 | $19.09 | $19.03 | $19.12 | $18.81 | 673,069 |
| 05/06/2025 | $18.78 | $19.53 | $19.62 | $18.75 | 1,338,619 |
| 04/06/2025 | $18.34 | $18.11 | $18.44 | $18.03 | 1,022,056 |
| 03/06/2025 | $17.81 | $17.69 | $17.90 | $17.63 | 568,081 |
| 02/06/2025 | $17.22 | $17.22 | $17.34 | $17.14 | 340,651 |
| 30/05/2025 | $17.54 | $17.62 | $17.68 | $17.43 | 530,181 |
| 29/05/2025 | $17.88 | $17.24 | $17.90 | $17.20 | 747,521 |
| 28/05/2025 | $17.25 | $17.19 | $17.27 | $17.12 | 456,224 |
| 27/05/2025 | $17.14 | $17.25 | $17.33 | $17.03 | 275,339 |
Graphs are not available, please refer to the detailed table