Find a quote
Verint Systems
20.25 Up 0.03 (0.15 %)
Delayed : 2025/08/01 19:49:56
- Previous close $20.22
- Opening $20.85
- Today High $21.06
- Today Low $20.03
- Price Bid $19.80
- Price Ask $19.80
- 52 Weeks High $34.80
- 52 Weeks Low $14.15
- Size Bid 2
- Size Ask 1
- Volume 1,147,529
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.23 | Down $0.00 | $20.23 | $20.22 | 2,704 |
| 03:59 PM | $20.23 | Down $ -0.02 | $20.25 | $20.21 | 8,822 |
| 03:58 PM | $20.25 | Up $0.02 | $20.25 | $20.23 | 12,454 |
| 03:57 PM | $20.23 | Down $ -0.03 | $20.26 | $20.23 | 7,256 |
| 03:56 PM | $20.26 | Up $0.02 | $20.26 | $20.22 | 4,342 |
| 03:55 PM | $20.24 | Up $0.06 | $20.24 | $20.17 | 4,785 |
| 03:54 PM | $20.18 | Down $ -0.01 | $20.23 | $20.17 | 14,636 |
| 03:53 PM | $20.19 | Up $0.02 | $20.19 | $20.16 | 4,394 |
| 03:52 PM | $20.17 | Up $0.00 | $20.18 | $20.17 | 1,146 |
| 03:51 PM | $20.17 | Down $ -0.01 | $20.19 | $20.17 | 9,520 |
| 03:50 PM | $20.18 | Up $0.02 | $20.19 | $20.15 | 11,654 |
| 03:49 PM | $20.16 | Up $0.00 | $20.16 | $20.16 | 2,090 |
| 03:48 PM | $20.16 | Up $0.00 | $20.16 | $20.14 | 1,500 |
| 03:47 PM | $20.16 | Down $ -0.04 | $20.23 | $20.15 | 11,574 |
| 03:46 PM | $20.20 | Up $0.01 | $20.20 | $20.19 | 7,660 |
| 03:45 PM | $20.19 | Up $0.03 | $20.19 | $20.16 | 3,460 |
| 03:44 PM | $20.17 | Up $0.02 | $20.17 | $20.15 | 8,527 |
| 03:43 PM | $20.15 | Up $0.04 | $20.15 | $20.12 | 8,704 |
| 03:42 PM | $20.11 | Up $0.07 | $20.11 | $20.03 | 5,769 |
| 03:41 PM | $20.04 | Up $0.00 | $20.04 | $20.04 | 200 |
| 03:39 PM | $20.04 | Down $ -0.01 | $20.05 | $20.04 | 300 |
| 03:39 PM | $20.04 | Up $0.00 | $20.05 | $20.04 | 0 |
| 03:38 PM | $20.05 | Down $ -0.02 | $20.07 | $20.05 | 1,021 |
| 03:37 PM | $20.07 | Up $0.00 | $20.07 | $20.06 | 800 |
| 03:36 PM | $20.07 | Down $ -0.02 | $20.08 | $20.07 | 1,597 |
| 03:35 PM | $20.09 | Up $0.01 | $20.09 | $20.08 | 700 |
| 03:34 PM | $20.08 | Up $0.00 | $20.09 | $20.07 | 904 |
| 03:33 PM | $20.08 | Down $ -0.03 | $20.10 | $20.08 | 1,724 |
| 03:32 PM | $20.11 | Down $ -0.01 | $20.12 | $20.10 | 3,400 |
| 03:31 PM | $20.12 | Down $ -0.02 | $20.14 | $20.12 | 1,471 |
| 03:30 PM | $20.14 | Up $0.00 | $20.14 | $20.08 | 6,042 |
| 03:29 PM | $20.14 | Up $0.02 | $20.14 | $20.11 | 760 |
| 03:28 PM | $20.12 | Up $0.01 | $20.12 | $20.12 | 800 |
| 03:27 PM | $20.11 | Up $0.00 | $20.11 | $20.10 | 300 |
| 03:26 PM | $20.11 | Down $ -0.02 | $20.12 | $20.10 | 1,414 |
| 03:25 PM | $20.13 | Down $ -0.04 | $20.16 | $20.13 | 1,772 |
| 03:24 PM | $20.16 | Up $0.01 | $20.18 | $20.16 | 2,186 |
| 03:23 PM | $20.15 | Up $0.06 | $20.15 | $20.10 | 2,200 |
| 03:22 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 500 |
| 03:21 PM | $20.09 | Down $ -0.03 | $20.11 | $20.09 | 2,450 |
| 03:20 PM | $20.12 | Down $0.00 | $20.12 | $20.12 | 800 |
| 03:19 PM | $20.13 | Up $0.02 | $20.13 | $20.11 | 1,700 |
| 03:18 PM | $20.11 | Down $ -0.02 | $20.11 | $20.11 | 731 |
| 03:17 PM | $20.13 | Up $0.00 | $20.14 | $20.12 | 683 |
| 03:16 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 100 |
| 03:15 PM | $20.13 | Up $0.01 | $20.13 | $20.12 | 315 |
| 03:14 PM | $20.12 | Up $0.00 | $20.12 | $20.12 | 200 |
| 03:13 PM | $20.12 | Down $ -0.01 | $20.12 | $20.11 | 2,058 |
| 03:12 PM | $20.13 | Up $0.00 | $20.14 | $20.13 | 800 |
| 03:11 PM | $20.13 | Down $ -0.02 | $20.14 | $20.13 | 469 |
| 03:10 PM | $20.14 | Up $0.00 | $20.14 | $20.13 | 700 |
| 03:09 PM | $20.14 | Down $0.00 | $20.14 | $20.14 | 100 |
| 03:08 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 100 |
| 03:07 PM | $20.15 | Up $0.00 | $20.15 | $20.14 | 714 |
| 03:06 PM | $20.14 | Down $ -0.04 | $20.17 | $20.13 | 3,486 |
| 03:05 PM | $20.18 | Up $0.01 | $20.18 | $20.17 | 622 |
| 03:04 PM | $20.17 | Down $ -0.01 | $20.17 | $20.16 | 2,826 |
| 03:03 PM | $20.18 | Down $0.00 | $20.20 | $20.18 | 5,290 |
| 03:02 PM | $20.19 | Up $0.00 | $20.19 | $20.19 | 100 |
| 03:01 PM | $20.19 | Down $ -0.01 | $20.19 | $20.19 | 100 |
| 03:00 PM | $20.19 | Up $0.00 | $20.21 | $20.19 | 976 |
| 02:59 PM | $20.19 | Down $ -0.01 | $20.19 | $20.18 | 1,586 |
| 02:58 PM | $20.20 | Up $0.02 | $20.20 | $20.19 | 720 |
| 02:57 PM | $20.18 | Down $ -0.02 | $20.20 | $20.18 | 700 |
| 02:56 PM | $20.20 | Down $ -0.01 | $20.21 | $20.20 | 940 |
| 02:55 PM | $20.21 | Up $0.01 | $20.21 | $20.20 | 600 |
| 02:53 PM | $20.21 | Down $ -0.01 | $20.22 | $20.21 | 420 |
| 02:53 PM | $20.21 | Up $0.00 | $20.22 | $20.21 | 0 |
| 02:52 PM | $20.21 | Down $ -0.02 | $20.23 | $20.21 | 453 |
| 02:51 PM | $20.23 | Down $ -0.02 | $20.23 | $20.23 | 400 |
| 02:50 PM | $20.25 | Down $ -0.02 | $20.27 | $20.25 | 3,200 |
| 02:49 PM | $20.27 | Down $ -0.01 | $20.27 | $20.27 | 659 |
| 02:48 PM | $20.28 | Up $0.00 | $20.28 | $20.28 | 100 |
| 02:47 PM | $20.28 | Up $0.02 | $20.29 | $20.27 | 1,461 |
| 02:45 PM | $20.26 | Down $ -0.02 | $20.27 | $20.26 | 900 |
| 02:45 PM | $20.26 | Up $0.00 | $20.27 | $20.26 | 0 |
| 02:44 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 232 |
| 02:43 PM | $20.28 | Up $0.00 | $20.28 | $20.28 | 300 |
| 02:42 PM | $20.28 | Up $0.00 | $20.28 | $20.28 | 200 |
| 02:40 PM | $20.28 | Up $0.01 | $20.28 | $20.28 | 100 |
| 02:40 PM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 02:39 PM | $20.27 | Up $0.06 | $20.27 | $20.25 | 800 |
| 02:35 PM | $20.21 | Down $ -0.03 | $20.21 | $20.21 | 240 |
| 02:35 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 02:35 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 02:35 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 02:33 PM | $20.24 | Up $0.00 | $20.26 | $20.24 | 1,247 |
| 02:33 PM | $20.24 | Up $0.00 | $20.26 | $20.24 | 0 |
| 02:32 PM | $20.24 | Up $0.02 | $20.24 | $20.23 | 400 |
| 02:31 PM | $20.22 | Up $0.01 | $20.22 | $20.22 | 360 |
| 02:30 PM | $20.21 | Down $ -0.02 | $20.21 | $20.20 | 360 |
| 02:29 PM | $20.22 | Down $ -0.05 | $20.27 | $20.22 | 2,269 |
| 02:28 PM | $20.27 | Up $0.05 | $20.27 | $20.25 | 442 |
| 02:27 PM | $20.22 | Up $0.04 | $20.22 | $20.22 | 1,100 |
| 02:26 PM | $20.18 | Down $ -0.05 | $20.22 | $20.18 | 3,111 |
| 02:25 PM | $20.23 | Up $0.02 | $20.23 | $20.21 | 2,866 |
| 02:24 PM | $20.21 | Up $0.02 | $20.21 | $20.21 | 520 |
| 02:23 PM | $20.20 | Up $0.02 | $20.21 | $20.18 | 4,400 |
| 02:22 PM | $20.17 | Up $0.05 | $20.17 | $20.14 | 1,143 |
| 02:21 PM | $20.12 | Down $ -0.02 | $20.13 | $20.11 | 720 |
| 02:20 PM | $20.14 | Up $0.02 | $20.14 | $20.14 | 200 |
| 02:19 PM | $20.12 | Down $ -0.01 | $20.12 | $20.12 | 200 |
| 02:17 PM | $20.13 | Down $ -0.03 | $20.14 | $20.13 | 300 |
| 02:17 PM | $20.13 | Up $0.00 | $20.14 | $20.13 | 0 |
| 02:16 PM | $20.16 | Down $ -0.02 | $20.17 | $20.14 | 1,080 |
| 02:15 PM | $20.18 | Up $0.01 | $20.19 | $20.18 | 2,431 |
| 02:14 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 805 |
| 02:13 PM | $20.17 | Up $0.00 | $20.17 | $20.17 | 520 |
| 02:12 PM | $20.17 | Down $ -0.01 | $20.18 | $20.17 | 2,107 |
| 02:11 PM | $20.19 | Down $ -0.02 | $20.20 | $20.19 | 4,014 |
| 02:10 PM | $20.20 | Up $0.01 | $20.20 | $20.20 | 1,810 |
| 02:09 PM | $20.19 | Down $ -0.05 | $20.23 | $20.19 | 6,343 |
| 02:07 PM | $20.24 | Down $ -0.02 | $20.26 | $20.24 | 800 |
| 02:07 PM | $20.24 | Up $0.00 | $20.26 | $20.24 | 0 |
| 02:06 PM | $20.26 | Down $ -0.01 | $20.27 | $20.25 | 3,725 |
| 02:05 PM | $20.26 | Down $ -0.01 | $20.26 | $20.26 | 211 |
| 02:04 PM | $20.27 | Up $0.03 | $20.28 | $20.25 | 5,659 |
| 02:03 PM | $20.24 | Up $0.00 | $20.24 | $20.24 | 220 |
| 02:02 PM | $20.24 | Up $0.00 | $20.24 | $20.20 | 4,165 |
| 01:59 PM | $20.24 | Up $0.02 | $20.24 | $20.22 | 860 |
| 01:59 PM | $20.24 | Up $0.00 | $20.24 | $20.22 | 0 |
| 01:59 PM | $20.24 | Up $0.00 | $20.24 | $20.22 | 0 |
| 01:58 PM | $20.22 | Up $0.00 | $20.22 | $20.22 | 100 |
| 01:57 PM | $20.22 | Up $0.04 | $20.22 | $20.20 | 4,184 |
| 01:56 PM | $20.19 | Down $ -0.02 | $20.19 | $20.18 | 944 |
| 01:55 PM | $20.20 | Down $ -0.01 | $20.21 | $20.20 | 716 |
| 01:54 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 434 |
| 01:53 PM | $20.21 | Down $ -0.02 | $20.24 | $20.21 | 4,804 |
| 01:51 PM | $20.23 | Up $0.02 | $20.23 | $20.23 | 500 |
| 01:51 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 0 |
| 01:49 PM | $20.21 | Up $0.01 | $20.21 | $20.21 | 629 |
| 01:49 PM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 01:48 PM | $20.20 | Up $0.02 | $20.20 | $20.19 | 700 |
| 01:47 PM | $20.18 | Down $0.00 | $20.18 | $20.18 | 100 |
| 01:46 PM | $20.19 | Down $ -0.01 | $20.19 | $20.19 | 315 |
| 01:45 PM | $20.19 | Up $0.01 | $20.19 | $20.19 | 200 |
| 01:44 PM | $20.18 | Down $ -0.01 | $20.19 | $20.18 | 263 |
| 01:43 PM | $20.19 | Up $0.00 | $20.19 | $20.19 | 100 |
| 01:42 PM | $20.19 | Up $0.03 | $20.19 | $20.19 | 300 |
| 01:41 PM | $20.16 | Down $0.00 | $20.16 | $20.16 | 300 |
| 01:40 PM | $20.16 | Down $ -0.04 | $20.20 | $20.16 | 752 |
| 01:39 PM | $20.20 | Down $ -0.05 | $20.27 | $20.20 | 10,219 |
| 01:38 PM | $20.26 | Down $ -0.02 | $20.26 | $20.25 | 1,784 |
| 01:37 PM | $20.27 | Down $ -0.05 | $20.30 | $20.27 | 1,265 |
| 01:35 PM | $20.32 | Down $ -0.01 | $20.32 | $20.32 | 871 |
| 01:35 PM | $20.32 | Up $0.00 | $20.32 | $20.32 | 0 |
| 01:34 PM | $20.33 | Down $ -0.04 | $20.35 | $20.33 | 1,339 |
| 01:33 PM | $20.37 | Up $0.01 | $20.37 | $20.33 | 600 |
| 01:32 PM | $20.36 | Down $ -0.06 | $20.38 | $20.33 | 3,826 |
| 01:31 PM | $20.42 | Up $0.06 | $20.42 | $20.39 | 400 |
| 01:30 PM | $20.36 | Up $0.06 | $20.36 | $20.31 | 4,410 |
| 01:28 PM | $20.30 | Down $0.00 | $20.30 | $20.29 | 1,311 |
| 01:28 PM | $20.30 | Up $0.00 | $20.30 | $20.29 | 0 |
| 01:27 PM | $20.31 | Up $0.00 | $20.32 | $20.30 | 3,110 |
| 01:26 PM | $20.30 | Up $0.06 | $20.31 | $20.24 | 1,970 |
| 01:25 PM | $20.24 | Down $ -0.03 | $20.26 | $20.23 | 1,788 |
| 01:24 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 200 |
| 01:22 PM | $20.26 | Down $ -0.01 | $20.27 | $20.26 | 657 |
| 01:22 PM | $20.26 | Up $0.00 | $20.27 | $20.26 | 0 |
| 01:21 PM | $20.27 | Up $0.00 | $20.27 | $20.26 | 200 |
| 01:20 PM | $20.27 | Down $ -0.04 | $20.29 | $20.24 | 2,275 |
| 01:17 PM | $20.31 | Up $0.02 | $20.31 | $20.31 | 600 |
| 01:17 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 01:17 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 01:15 PM | $20.29 | Up $0.02 | $20.30 | $20.27 | 1,977 |
| 01:15 PM | $20.29 | Up $0.00 | $20.30 | $20.27 | 0 |
| 01:14 PM | $20.27 | Up $0.00 | $20.27 | $20.27 | 223 |
| 01:13 PM | $20.27 | Down $ -0.10 | $20.35 | $20.25 | 5,177 |
| 01:12 PM | $20.37 | Up $0.02 | $20.37 | $20.36 | 303 |
| 01:11 PM | $20.35 | Down $0.00 | $20.35 | $20.35 | 2,458 |
| 01:10 PM | $20.35 | Down $ -0.02 | $20.37 | $20.35 | 360 |
| 01:08 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 446 |
| 01:08 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 01:07 PM | $20.37 | Up $0.01 | $20.37 | $20.37 | 576 |
| 01:06 PM | $20.36 | Down $ -0.03 | $20.36 | $20.35 | 2,360 |
| 01:05 PM | $20.39 | Down $ -0.02 | $20.41 | $20.37 | 2,234 |
| 01:04 PM | $20.41 | Up $0.01 | $20.41 | $20.41 | 589 |
| 01:03 PM | $20.40 | Up $0.02 | $20.41 | $20.39 | 2,086 |
| 01:02 PM | $20.38 | Down $ -0.04 | $20.41 | $20.38 | 1,001 |
| 01:01 PM | $20.42 | Down $ -0.02 | $20.42 | $20.42 | 200 |
| 01:00 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 110 |
| 12:59 PM | $20.43 | Down $ -0.01 | $20.43 | $20.43 | 935 |
| 12:57 PM | $20.44 | Down $ -0.02 | $20.44 | $20.44 | 500 |
| 12:57 PM | $20.44 | Up $0.00 | $20.44 | $20.44 | 0 |
| 12:56 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 100 |
| 12:55 PM | $20.45 | Down $ -0.07 | $20.45 | $20.45 | 100 |
| 12:53 PM | $20.52 | Down $ -0.01 | $20.57 | $20.50 | 2,600 |
| 12:53 PM | $20.52 | Up $0.00 | $20.57 | $20.50 | 0 |
| 12:52 PM | $20.53 | Up $0.00 | $20.53 | $20.53 | 437 |
| 12:50 PM | $20.53 | Down $ -0.06 | $20.58 | $20.53 | 1,599 |
| 12:50 PM | $20.53 | Up $0.00 | $20.58 | $20.53 | 0 |
| 12:49 PM | $20.60 | Down $ -0.02 | $20.62 | $20.60 | 1,008 |
| 12:48 PM | $20.61 | Up $0.04 | $20.61 | $20.56 | 3,376 |
| 12:47 PM | $20.57 | Down $ -0.03 | $20.60 | $20.57 | 500 |
| 12:46 PM | $20.60 | Up $0.08 | $20.60 | $20.53 | 14,200 |
| 12:45 PM | $20.52 | Up $0.02 | $20.52 | $20.50 | 992 |
| 12:44 PM | $20.50 | Down $ -0.05 | $20.55 | $20.48 | 2,381 |
| 12:43 PM | $20.55 | Down $ -0.01 | $20.56 | $20.55 | 2,196 |
| 12:42 PM | $20.56 | Down $ -0.01 | $20.56 | $20.55 | 1,302 |
| 12:40 PM | $20.57 | Up $0.01 | $20.58 | $20.55 | 1,910 |
| 12:40 PM | $20.57 | Up $0.00 | $20.58 | $20.55 | 0 |
| 12:39 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 159 |
| 12:38 PM | $20.55 | Down $ -0.03 | $20.58 | $20.55 | 1,087 |
| 12:37 PM | $20.58 | Down $ -0.01 | $20.58 | $20.58 | 100 |
| 12:36 PM | $20.59 | Up $0.02 | $20.59 | $20.59 | 200 |
| 12:32 PM | $20.57 | Down $ -0.03 | $20.59 | $20.57 | 209 |
| 12:32 PM | $20.57 | Up $0.00 | $20.59 | $20.57 | 0 |
| 12:32 PM | $20.57 | Up $0.00 | $20.59 | $20.57 | 0 |
| 12:32 PM | $20.57 | Up $0.00 | $20.59 | $20.57 | 0 |
| 12:31 PM | $20.60 | Down $ -0.02 | $20.60 | $20.60 | 300 |
| 12:30 PM | $20.62 | Up $0.01 | $20.64 | $20.62 | 508 |
| 12:29 PM | $20.61 | Down $ -0.03 | $20.61 | $20.61 | 400 |
| 12:28 PM | $20.64 | Up $0.02 | $20.64 | $20.63 | 369 |
| 12:27 PM | $20.62 | Down $ -0.03 | $20.65 | $20.61 | 1,488 |
| 12:26 PM | $20.65 | Up $0.01 | $20.65 | $20.65 | 1,198 |
| 12:24 PM | $20.64 | Down $0.00 | $20.64 | $20.64 | 100 |
| 12:24 PM | $20.64 | Up $0.00 | $20.64 | $20.64 | 0 |
| 12:23 PM | $20.64 | Up $0.01 | $20.64 | $20.63 | 700 |
| 12:21 PM | $20.63 | Down $ -0.06 | $20.68 | $20.63 | 1,618 |
| 12:21 PM | $20.63 | Up $0.00 | $20.68 | $20.63 | 0 |
| 12:19 PM | $20.69 | Down $ -0.01 | $20.69 | $20.68 | 809 |
| 12:19 PM | $20.69 | Up $0.00 | $20.69 | $20.68 | 0 |
| 12:18 PM | $20.71 | Up $0.00 | $20.71 | $20.71 | 617 |
| 12:17 PM | $20.71 | Up $0.00 | $20.71 | $20.71 | 500 |
| 12:16 PM | $20.70 | Down $ -0.02 | $20.70 | $20.70 | 100 |
| 12:15 PM | $20.72 | Down $ -0.07 | $20.77 | $20.72 | 2,085 |
| 12:14 PM | $20.79 | Down $ -0.05 | $20.82 | $20.79 | 4,728 |
| 12:13 PM | $20.84 | Down $ -0.04 | $20.89 | $20.83 | 9,954 |
| 12:12 PM | $20.87 | Down $ -0.01 | $20.88 | $20.87 | 2,082 |
| 12:11 PM | $20.88 | Down $ -0.02 | $20.89 | $20.88 | 4,237 |
| 12:10 PM | $20.90 | Up $0.00 | $20.90 | $20.90 | 100 |
| 12:09 PM | $20.90 | Up $0.03 | $20.90 | $20.87 | 1,500 |
| 12:08 PM | $20.87 | Down $ -0.03 | $20.89 | $20.87 | 2,134 |
| 12:07 PM | $20.90 | Up $0.07 | $20.92 | $20.85 | 11,333 |
| 12:05 PM | $20.83 | Down $ -0.02 | $20.83 | $20.83 | 100 |
| 12:05 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 12:03 PM | $20.84 | Up $0.01 | $20.84 | $20.81 | 400 |
| 12:03 PM | $20.84 | Up $0.00 | $20.84 | $20.81 | 0 |
| 12:02 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 200 |
| 12:01 PM | $20.83 | Up $0.00 | $20.83 | $20.82 | 453 |
| 11:59 AM | $20.83 | Up $0.06 | $20.83 | $20.77 | 8,398 |
| 11:59 AM | $20.83 | Up $0.00 | $20.83 | $20.77 | 0 |
| 11:58 AM | $20.77 | Down $ -0.01 | $20.77 | $20.77 | 300 |
| 11:57 AM | $20.78 | Up $0.01 | $20.78 | $20.78 | 100 |
| 11:55 AM | $20.77 | Up $0.03 | $20.77 | $20.75 | 2,920 |
| 11:55 AM | $20.77 | Up $0.00 | $20.77 | $20.75 | 0 |
| 11:54 AM | $20.74 | Up $0.00 | $20.74 | $20.74 | 100 |
| 11:53 AM | $20.74 | Up $0.01 | $20.74 | $20.74 | 100 |
| 11:52 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 3,999 |
| 11:51 AM | $20.73 | Up $0.00 | $20.74 | $20.73 | 1,985 |
| 11:50 AM | $20.73 | Up $0.01 | $20.73 | $20.73 | 300 |
| 11:49 AM | $20.72 | Up $0.03 | $20.72 | $20.72 | 400 |
| 11:47 AM | $20.69 | Down $ -0.04 | $20.72 | $20.69 | 500 |
| 11:47 AM | $20.69 | Up $0.00 | $20.72 | $20.69 | 0 |
| 11:45 AM | $20.74 | Up $0.06 | $20.74 | $20.68 | 10,696 |
| 11:45 AM | $20.74 | Up $0.00 | $20.74 | $20.68 | 0 |
| 11:44 AM | $20.67 | Up $0.00 | $20.67 | $20.67 | 500 |
| 11:43 AM | $20.67 | Down $ -0.01 | $20.68 | $20.66 | 3,212 |
| 11:42 AM | $20.68 | Up $0.02 | $20.68 | $20.67 | 398 |
| 11:41 AM | $20.66 | Up $0.01 | $20.66 | $20.66 | 100 |
| 11:40 AM | $20.65 | Up $0.02 | $20.65 | $20.64 | 895 |
| 11:39 AM | $20.63 | Up $0.02 | $20.63 | $20.61 | 234 |
| 11:38 AM | $20.61 | Up $0.02 | $20.61 | $20.60 | 910 |
| 11:37 AM | $20.59 | Up $0.01 | $20.59 | $20.59 | 936 |
| 11:36 AM | $20.58 | Up $0.00 | $20.58 | $20.56 | 4,545 |
| 11:34 AM | $20.58 | Down $ -0.02 | $20.59 | $20.58 | 400 |
| 11:34 AM | $20.58 | Up $0.00 | $20.59 | $20.58 | 0 |
| 11:33 AM | $20.60 | Up $0.01 | $20.60 | $20.60 | 100 |
| 11:32 AM | $20.59 | Up $0.04 | $20.59 | $20.56 | 1,613 |
| 11:31 AM | $20.55 | Down $ -0.02 | $20.57 | $20.55 | 2,988 |
| 11:30 AM | $20.57 | Up $0.01 | $20.58 | $20.56 | 1,205 |
| 11:29 AM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 200 |
| 11:28 AM | $20.57 | Down $ -0.01 | $20.59 | $20.56 | 14,633 |
| 11:27 AM | $20.58 | Down $ -0.02 | $20.60 | $20.58 | 1,600 |
| 11:26 AM | $20.60 | Down $ -0.02 | $20.60 | $20.60 | 200 |
| 11:25 AM | $20.61 | Up $0.00 | $20.61 | $20.61 | 907 |
| 11:24 AM | $20.61 | Up $0.01 | $20.61 | $20.60 | 700 |
| 11:23 AM | $20.60 | Down $ -0.02 | $20.61 | $20.60 | 1,443 |
| 11:22 AM | $20.62 | Down $ -0.01 | $20.64 | $20.62 | 1,075 |
| 11:21 AM | $20.63 | Down $0.00 | $20.64 | $20.63 | 469 |
| 11:20 AM | $20.63 | Down $ -0.01 | $20.64 | $20.62 | 838 |
| 11:19 AM | $20.64 | Up $0.01 | $20.64 | $20.63 | 906 |
| 11:18 AM | $20.64 | Up $0.01 | $20.64 | $20.64 | 300 |
| 11:17 AM | $20.63 | Up $0.00 | $20.64 | $20.62 | 743 |
| 11:16 AM | $20.63 | Down $ -0.03 | $20.67 | $20.63 | 2,020 |
| 11:15 AM | $20.66 | Up $0.01 | $20.66 | $20.65 | 200 |
| 11:14 AM | $20.65 | Down $ -0.05 | $20.69 | $20.65 | 1,188 |
| 11:13 AM | $20.71 | Up $0.00 | $20.71 | $20.71 | 499 |
| 11:12 AM | $20.71 | Up $0.00 | $20.71 | $20.71 | 900 |
| 11:11 AM | $20.70 | Up $0.06 | $20.70 | $20.65 | 1,000 |
| 11:10 AM | $20.64 | Down $ -0.01 | $20.65 | $20.64 | 3,013 |
| 11:09 AM | $20.65 | Down $ -0.01 | $20.65 | $20.65 | 100 |
| 11:07 AM | $20.66 | Up $0.01 | $20.66 | $20.66 | 100 |
| 11:07 AM | $20.66 | Up $0.00 | $20.66 | $20.66 | 0 |
| 11:06 AM | $20.65 | Up $0.01 | $20.65 | $20.64 | 1,000 |
| 11:05 AM | $20.64 | Down $0.00 | $20.64 | $20.63 | 610 |
| 11:04 AM | $20.64 | Up $0.01 | $20.64 | $20.64 | 700 |
| 11:03 AM | $20.63 | Up $0.04 | $20.63 | $20.62 | 800 |
| 11:01 AM | $20.59 | Down $ -0.01 | $20.62 | $20.59 | 1,381 |
| 11:01 AM | $20.59 | Up $0.00 | $20.62 | $20.59 | 0 |
| 11:00 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 300 |
| 10:59 AM | $20.60 | Down $ -0.01 | $20.60 | $20.60 | 1,400 |
| 10:58 AM | $20.61 | Down $ -0.01 | $20.61 | $20.61 | 400 |
| 10:57 AM | $20.62 | Up $0.00 | $20.64 | $20.62 | 300 |
| 10:56 AM | $20.62 | Up $0.00 | $20.63 | $20.62 | 500 |
| 10:55 AM | $20.62 | Up $0.04 | $20.62 | $20.60 | 464 |
| 10:54 AM | $20.58 | Down $ -0.01 | $20.58 | $20.58 | 268 |
| 10:53 AM | $20.59 | Down $ -0.02 | $20.60 | $20.59 | 967 |
| 10:52 AM | $20.62 | Up $0.01 | $20.62 | $20.61 | 300 |
| 10:51 AM | $20.60 | Down $ -0.01 | $20.60 | $20.60 | 300 |
| 10:50 AM | $20.61 | Down $0.00 | $20.61 | $20.61 | 200 |
| 10:49 AM | $20.62 | Down $ -0.04 | $20.65 | $20.62 | 1,332 |
| 10:48 AM | $20.65 | Down $ -0.04 | $20.68 | $20.65 | 3,783 |
| 10:47 AM | $20.69 | Up $0.00 | $20.69 | $20.69 | 244 |
| 10:46 AM | $20.68 | Up $0.00 | $20.70 | $20.68 | 300 |
| 10:45 AM | $20.68 | Up $0.03 | $20.68 | $20.65 | 1,100 |
| 10:44 AM | $20.65 | Up $0.01 | $20.65 | $20.64 | 800 |
| 10:43 AM | $20.64 | Up $0.00 | $20.65 | $20.63 | 2,600 |
| 10:42 AM | $20.64 | Up $0.00 | $20.64 | $20.64 | 500 |
| 10:41 AM | $20.64 | Down $ -0.01 | $20.65 | $20.64 | 3,314 |
| 10:40 AM | $20.65 | Up $0.00 | $20.66 | $20.65 | 900 |
| 10:39 AM | $20.65 | Down $ -0.04 | $20.67 | $20.65 | 570 |
| 10:38 AM | $20.69 | Up $0.00 | $20.69 | $20.69 | 292 |
| 10:36 AM | $20.68 | Up $0.00 | $20.69 | $20.66 | 2,996 |
| 10:36 AM | $20.68 | Up $0.00 | $20.69 | $20.66 | 0 |
| 10:35 AM | $20.68 | Down $ -0.03 | $20.70 | $20.68 | 406 |
| 10:33 AM | $20.71 | Up $0.01 | $20.72 | $20.71 | 400 |
| 10:33 AM | $20.71 | Up $0.00 | $20.72 | $20.71 | 0 |
| 10:32 AM | $20.70 | Down $ -0.02 | $20.72 | $20.70 | 600 |
| 10:30 AM | $20.72 | Up $0.04 | $20.72 | $20.67 | 2,419 |
| 10:30 AM | $20.72 | Up $0.00 | $20.72 | $20.67 | 0 |
| 10:29 AM | $20.68 | Up $0.00 | $20.68 | $20.68 | 100 |
| 10:27 AM | $20.68 | Down $ -0.02 | $20.70 | $20.68 | 528 |
| 10:27 AM | $20.68 | Up $0.00 | $20.70 | $20.68 | 0 |
| 10:26 AM | $20.69 | Up $0.05 | $20.69 | $20.64 | 900 |
| 10:25 AM | $20.64 | Down $ -0.02 | $20.66 | $20.64 | 400 |
| 10:24 AM | $20.67 | Up $0.03 | $20.67 | $20.63 | 600 |
| 10:23 AM | $20.64 | Up $0.01 | $20.64 | $20.62 | 1,000 |
| 10:22 AM | $20.63 | Up $0.04 | $20.63 | $20.58 | 2,319 |
| 10:21 AM | $20.59 | Down $ -0.03 | $20.60 | $20.58 | 1,700 |
| 10:20 AM | $20.62 | Up $0.02 | $20.62 | $20.61 | 300 |
| 10:19 AM | $20.60 | Up $0.02 | $20.60 | $20.60 | 100 |
| 10:17 AM | $20.58 | Down $ -0.01 | $20.59 | $20.57 | 1,300 |
| 10:17 AM | $20.58 | Up $0.00 | $20.59 | $20.57 | 0 |
| 10:16 AM | $20.59 | Up $0.01 | $20.60 | $20.57 | 2,337 |
| 10:15 AM | $20.58 | Up $0.00 | $20.59 | $20.58 | 11,205 |
| 10:14 AM | $20.58 | Down $ -0.02 | $20.61 | $20.58 | 12,993 |
| 10:13 AM | $20.60 | Up $0.02 | $20.63 | $20.58 | 2,928 |
| 10:12 AM | $20.58 | Up $0.05 | $20.58 | $20.53 | 800 |
| 10:11 AM | $20.53 | Down $ -0.03 | $20.56 | $20.53 | 400 |
| 10:10 AM | $20.56 | Up $0.04 | $20.56 | $20.51 | 1,806 |
| 10:09 AM | $20.52 | Up $0.00 | $20.54 | $20.52 | 200 |
| 10:08 AM | $20.52 | Up $0.01 | $20.53 | $20.48 | 1,996 |
| 10:07 AM | $20.51 | Down $ -0.01 | $20.55 | $20.50 | 4,450 |
| 10:06 AM | $20.52 | Up $0.04 | $20.52 | $20.45 | 3,249 |
| 10:05 AM | $20.48 | Up $0.05 | $20.50 | $20.47 | 4,587 |
| 10:04 AM | $20.43 | Up $0.00 | $20.45 | $20.41 | 1,752 |
| 10:03 AM | $20.42 | Down $ -0.01 | $20.43 | $20.42 | 484 |
| 10:02 AM | $20.44 | Down $ -0.08 | $20.44 | $20.44 | 100 |
| 10:01 AM | $20.51 | Down $ -0.04 | $20.55 | $20.49 | 15,926 |
| 10:00 AM | $20.55 | Down $ -0.05 | $20.62 | $20.55 | 26,330 |
| 09:59 AM | $20.60 | Up $0.03 | $20.60 | $20.58 | 1,000 |
| 09:58 AM | $20.57 | Down $ -0.05 | $20.60 | $20.57 | 700 |
| 09:57 AM | $20.62 | Down $ -0.01 | $20.62 | $20.59 | 605 |
| 09:56 AM | $20.63 | Up $0.01 | $20.63 | $20.62 | 4,168 |
| 09:55 AM | $20.62 | Up $0.02 | $20.62 | $20.59 | 1,535 |
| 09:53 AM | $20.60 | Down $ -0.06 | $20.63 | $20.60 | 1,032 |
| 09:53 AM | $20.60 | Up $0.00 | $20.63 | $20.60 | 0 |
| 09:52 AM | $20.66 | Down $ -0.05 | $20.73 | $20.66 | 1,441 |
| 09:51 AM | $20.71 | Down $ -0.01 | $20.71 | $20.67 | 3,764 |
| 09:50 AM | $20.72 | Up $0.01 | $20.73 | $20.70 | 2,145 |
| 09:49 AM | $20.71 | Down $ -0.02 | $20.71 | $20.71 | 500 |
| 09:48 AM | $20.73 | Up $0.00 | $20.73 | $20.73 | 100 |
| 09:47 AM | $20.73 | Down $ -0.05 | $20.73 | $20.73 | 200 |
| 09:46 AM | $20.78 | Up $0.05 | $20.78 | $20.70 | 2,868 |
| 09:45 AM | $20.74 | Down $ -0.02 | $20.74 | $20.74 | 100 |
| 09:43 AM | $20.75 | Up $0.05 | $20.75 | $20.70 | 5,200 |
| 09:43 AM | $20.75 | Up $0.00 | $20.75 | $20.70 | 0 |
| 09:42 AM | $20.70 | Down $ -0.01 | $20.74 | $20.69 | 10,666 |
| 09:41 AM | $20.71 | Down $ -0.10 | $20.76 | $20.71 | 1,600 |
| 09:39 AM | $20.81 | Up $0.04 | $20.81 | $20.77 | 1,123 |
| 09:39 AM | $20.81 | Up $0.00 | $20.81 | $20.77 | 0 |
| 09:37 AM | $20.77 | Down $ -0.03 | $20.82 | $20.72 | 4,028 |
| 09:37 AM | $20.77 | Up $0.00 | $20.82 | $20.72 | 0 |
| 09:36 AM | $20.80 | Up $0.00 | $20.80 | $20.75 | 500 |
| 09:35 AM | $20.80 | Down $ -0.01 | $20.80 | $20.70 | 700 |
| 09:34 AM | $20.81 | Up $0.01 | $20.81 | $20.81 | 400 |
| 09:33 AM | $20.80 | Down $ -0.08 | $20.88 | $20.69 | 3,943 |
| 09:32 AM | $20.88 | Down $ -0.04 | $21.01 | $20.75 | 1,803 |
| 09:31 AM | $20.91 | Up $0.12 | $21.06 | $20.91 | 3,643 |
| 09:30 AM | $20.79 | Down $ -0.49 | $20.96 | $20.55 | 13,932 |
| Previous close | $21.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $20.23 | $20.82 | $20.92 | $20.03 | 408,977 |
| 31/07/2025 | $21.29 | $21.39 | $21.42 | $21.02 | 300,595 |
| 30/07/2025 | $21.55 | $22.01 | $22.29 | $21.42 | 454,329 |
| 29/07/2025 | $21.83 | $21.45 | $21.83 | $21.25 | 465,489 |
| 28/07/2025 | $21.57 | $22.14 | $22.17 | $21.56 | 695,236 |
| 25/07/2025 | $21.86 | $21.97 | $22.25 | $21.80 | 475,405 |
| 24/07/2025 | $22.13 | $22.19 | $22.26 | $21.99 | 318,179 |
| 23/07/2025 | $22.24 | $22.44 | $22.68 | $22.03 | 578,008 |
| 22/07/2025 | $22.27 | $22.06 | $22.39 | $21.86 | 661,102 |
| 21/07/2025 | $21.62 | $21.43 | $21.78 | $21.32 | 541,841 |
| 18/07/2025 | $20.81 | $21.06 | $21.11 | $20.72 | 548,430 |
| 17/07/2025 | $20.56 | $21.03 | $21.04 | $20.48 | 575,517 |
| 16/07/2025 | $20.37 | $19.82 | $20.42 | $19.75 | 541,015 |
| 15/07/2025 | $19.82 | $20.61 | $20.68 | $19.82 | 515,698 |
| 14/07/2025 | $20.07 | $20.30 | $20.57 | $20.02 | 650,181 |
| 11/07/2025 | $20.73 | $21.42 | $21.44 | $20.63 | 985,083 |
| 10/07/2025 | $21.78 | $21.59 | $21.81 | $21.49 | 610,749 |
| 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 | 1,572,723 |
| 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 |
Graphs are not available, please refer to the detailed table