Find a quote
OPEN TEXT CORPORATION
30.95 Up 0.00 (0.00 %)
Delayed : 2026/03/20 17:40:00
- Previous close $30.95
- Opening $30.91
- Today High $31.32
- Today Low $30.05
- Price Bid $30.80
- Price Ask $30.80
- 52 Weeks High $56.00
- 52 Weeks Low $30.05
- Size Bid 1
- Size Ask 2
- Volume 8,191,345
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.95 | Down $ -0.04 | $30.95 | $30.95 | 6,813,700 |
| 03:59 PM | $30.99 | Up $0.00 | $31.04 | $30.96 | 51,000 |
| 03:58 PM | $30.99 | Down $ -0.01 | $31.01 | $30.97 | 45,400 |
| 03:57 PM | $31.00 | Down $ -0.01 | $31.03 | $31.00 | 18,300 |
| 03:56 PM | $31.01 | Up $0.09 | $31.01 | $30.93 | 13,300 |
| 03:55 PM | $30.92 | Up $0.02 | $30.95 | $30.89 | 17,100 |
| 03:54 PM | $30.90 | Down $ -0.03 | $30.93 | $30.88 | 12,400 |
| 03:53 PM | $30.93 | Up $0.08 | $30.94 | $30.84 | 26,800 |
| 03:52 PM | $30.85 | Down $ -0.02 | $30.90 | $30.85 | 9,700 |
| 03:51 PM | $30.87 | Up $0.01 | $30.88 | $30.81 | 10,000 |
| 03:50 PM | $30.86 | Down $ -0.06 | $30.95 | $30.78 | 33,100 |
| 03:49 PM | $30.92 | Down $ -0.05 | $30.98 | $30.92 | 5,800 |
| 03:48 PM | $30.98 | Down $0.00 | $30.99 | $30.97 | 3,100 |
| 03:47 PM | $30.98 | Up $0.01 | $30.98 | $30.97 | 3,500 |
| 03:46 PM | $30.97 | Down $ -0.02 | $31.02 | $30.97 | 7,700 |
| 03:45 PM | $30.99 | Down $ -0.02 | $31.02 | $30.98 | 6,800 |
| 03:44 PM | $31.01 | Up $0.02 | $31.02 | $30.98 | 3,400 |
| 03:43 PM | $30.99 | Up $0.00 | $31.03 | $30.99 | 3,800 |
| 03:42 PM | $30.99 | Up $0.00 | $31.00 | $30.98 | 10,000 |
| 03:41 PM | $30.98 | Up $0.01 | $30.99 | $30.97 | 6,000 |
| 03:40 PM | $30.97 | Up $0.01 | $30.97 | $30.93 | 3,200 |
| 03:39 PM | $30.96 | Down $ -0.01 | $30.98 | $30.94 | 9,400 |
| 03:38 PM | $30.97 | Up $0.00 | $30.98 | $30.95 | 3,700 |
| 03:37 PM | $30.97 | Down $ -0.03 | $31.00 | $30.93 | 9,500 |
| 03:36 PM | $31.00 | Down $ -0.02 | $31.02 | $30.99 | 2,700 |
| 03:35 PM | $31.02 | Down $ -0.03 | $31.05 | $31.02 | 6,600 |
| 03:34 PM | $31.05 | Up $0.04 | $31.06 | $31.01 | 7,000 |
| 03:33 PM | $31.01 | Down $ -0.01 | $31.02 | $31.00 | 4,100 |
| 03:32 PM | $31.02 | Down $ -0.02 | $31.04 | $31.00 | 2,100 |
| 03:31 PM | $31.04 | Down $ -0.06 | $31.11 | $31.04 | 3,700 |
| 03:30 PM | $31.10 | Up $0.00 | $31.13 | $31.10 | 6,500 |
| 03:29 PM | $31.10 | Down $ -0.01 | $31.11 | $31.09 | 1,900 |
| 03:28 PM | $31.11 | Up $0.01 | $31.12 | $31.09 | 6,100 |
| 03:27 PM | $31.10 | Up $0.00 | $31.11 | $31.10 | 600 |
| 03:26 PM | $31.10 | Down $ -0.04 | $31.15 | $31.10 | 2,500 |
| 03:25 PM | $31.14 | Up $0.00 | $31.14 | $31.13 | 700 |
| 03:24 PM | $31.14 | Down $ -0.02 | $31.16 | $31.14 | 4,200 |
| 03:23 PM | $31.16 | Up $0.00 | $31.18 | $31.16 | 1,900 |
| 03:22 PM | $31.16 | Up $0.03 | $31.16 | $31.13 | 2,900 |
| 03:21 PM | $31.13 | Down $ -0.01 | $31.16 | $31.13 | 3,700 |
| 03:20 PM | $31.14 | Up $0.01 | $31.14 | $31.13 | 3,100 |
| 03:19 PM | $31.13 | Up $0.01 | $31.15 | $31.11 | 1,800 |
| 03:18 PM | $31.12 | Down $ -0.02 | $31.15 | $31.12 | 2,800 |
| 03:17 PM | $31.14 | Up $0.00 | $31.14 | $31.14 | 200 |
| 03:16 PM | $31.14 | Up $0.01 | $31.14 | $31.14 | 200 |
| 03:15 PM | $31.13 | Up $0.01 | $31.13 | $31.11 | 900 |
| 03:14 PM | $31.12 | Up $0.02 | $31.13 | $31.12 | 2,600 |
| 03:13 PM | $31.10 | Down $ -0.01 | $31.10 | $31.10 | 700 |
| 03:12 PM | $31.11 | Up $0.00 | $31.11 | $31.09 | 3,300 |
| 03:11 PM | $31.11 | Up $0.05 | $31.11 | $31.07 | 4,400 |
| 03:10 PM | $31.06 | Down $ -0.01 | $31.07 | $31.05 | 1,600 |
| 03:09 PM | $31.07 | Down $ -0.03 | $31.10 | $31.07 | 3,500 |
| 03:08 PM | $31.10 | Up $0.00 | $31.10 | $31.08 | 2,600 |
| 03:07 PM | $31.10 | Down $ -0.02 | $31.12 | $31.10 | 2,000 |
| 03:06 PM | $31.12 | Up $0.00 | $31.12 | $31.12 | 400 |
| 03:05 PM | $31.12 | Up $0.00 | $31.12 | $31.11 | 1,000 |
| 03:04 PM | $31.12 | Up $0.00 | $31.12 | $31.10 | 1,100 |
| 03:03 PM | $31.12 | Up $0.01 | $31.13 | $31.12 | 3,700 |
| 03:02 PM | $31.11 | Up $0.00 | $31.13 | $31.11 | 2,500 |
| 03:01 PM | $31.11 | Up $0.01 | $31.12 | $31.11 | 600 |
| 03:00 PM | $31.10 | Up $0.00 | $31.14 | $31.10 | 2,600 |
| 02:59 PM | $31.10 | Down $0.00 | $31.11 | $31.10 | 2,300 |
| 02:58 PM | $31.11 | Up $0.02 | $31.11 | $31.10 | 2,500 |
| 02:57 PM | $31.09 | Up $0.00 | $31.12 | $31.09 | 2,600 |
| 02:56 PM | $31.09 | Up $0.05 | $31.09 | $31.05 | 2,400 |
| 02:55 PM | $31.04 | Up $0.00 | $31.04 | $31.02 | 4,400 |
| 02:54 PM | $31.04 | Up $0.02 | $31.04 | $31.02 | 1,400 |
| 02:53 PM | $31.02 | Up $0.02 | $31.03 | $31.01 | 3,000 |
| 02:52 PM | $31.00 | Down $ -0.03 | $31.03 | $31.00 | 3,000 |
| 02:51 PM | $31.03 | Down $ -0.01 | $31.04 | $31.01 | 2,700 |
| 02:50 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 200 |
| 02:49 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 400 |
| 02:48 PM | $31.04 | Up $0.03 | $31.04 | $31.01 | 2,400 |
| 02:47 PM | $31.01 | Down $ -0.02 | $31.02 | $31.01 | 1,000 |
| 02:46 PM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 1,200 |
| 02:45 PM | $31.04 | Down $ -0.02 | $31.07 | $31.04 | 1,200 |
| 02:44 PM | $31.06 | Down $ -0.02 | $31.07 | $31.06 | 300 |
| 02:43 PM | $31.08 | Up $0.02 | $31.08 | $31.05 | 600 |
| 02:42 PM | $31.06 | Up $0.00 | $31.06 | $31.04 | 3,600 |
| 02:41 PM | $31.06 | Down $ -0.03 | $31.10 | $31.05 | 1,200 |
| 02:40 PM | $31.09 | Up $0.01 | $31.09 | $31.06 | 2,400 |
| 02:39 PM | $31.08 | Down $ -0.04 | $31.12 | $31.06 | 2,100 |
| 02:38 PM | $31.12 | Down $ -0.01 | $31.12 | $31.11 | 1,600 |
| 02:37 PM | $31.13 | Up $0.03 | $31.13 | $31.10 | 800 |
| 02:36 PM | $31.10 | Down $ -0.02 | $31.11 | $31.07 | 2,700 |
| 02:35 PM | $31.12 | Down $ -0.01 | $31.14 | $31.10 | 2,000 |
| 02:34 PM | $31.13 | Down $ -0.02 | $31.14 | $31.13 | 1,700 |
| 02:33 PM | $31.15 | Up $0.02 | $31.15 | $31.11 | 4,800 |
| 02:32 PM | $31.13 | Up $0.02 | $31.15 | $31.09 | 4,900 |
| 02:31 PM | $31.11 | Down $ -0.02 | $31.12 | $31.10 | 500 |
| 02:30 PM | $31.12 | Up $0.00 | $31.13 | $31.12 | 1,600 |
| 02:29 PM | $31.12 | Up $0.00 | $31.12 | $31.12 | 300 |
| 02:28 PM | $31.12 | Up $0.01 | $31.13 | $31.09 | 1,600 |
| 02:27 PM | $31.11 | Up $0.04 | $31.11 | $31.09 | 800 |
| 02:26 PM | $31.07 | Down $ -0.03 | $31.09 | $31.07 | 200 |
| 02:25 PM | $31.10 | Down $ -0.04 | $31.13 | $31.10 | 900 |
| 02:24 PM | $31.14 | Down $ -0.03 | $31.15 | $31.13 | 900 |
| 02:23 PM | $31.17 | Up $0.02 | $31.17 | $31.15 | 1,500 |
| 02:22 PM | $31.15 | Down $ -0.05 | $31.19 | $31.15 | 700 |
| 02:21 PM | $31.20 | Down $ -0.03 | $31.23 | $31.18 | 2,500 |
| 02:20 PM | $31.23 | Down $ -0.02 | $31.26 | $31.23 | 2,900 |
| 02:19 PM | $31.25 | Down $ -0.01 | $31.25 | $31.25 | 300 |
| 02:18 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 500 |
| 02:17 PM | $31.26 | Down $ -0.05 | $31.30 | $31.25 | 5,200 |
| 02:16 PM | $31.31 | Up $0.00 | $31.31 | $31.30 | 700 |
| 02:15 PM | $31.31 | Up $0.01 | $31.32 | $31.29 | 1,400 |
| 02:14 PM | $31.30 | Up $0.02 | $31.30 | $31.29 | 1,100 |
| 02:13 PM | $31.28 | Down $ -0.01 | $31.29 | $31.28 | 500 |
| 02:12 PM | $31.29 | Up $0.03 | $31.29 | $31.27 | 400 |
| 02:11 PM | $31.26 | Up $0.00 | $31.27 | $31.25 | 2,000 |
| 02:10 PM | $31.26 | Up $0.01 | $31.28 | $31.26 | 300 |
| 02:09 PM | $31.25 | Up $0.03 | $31.25 | $31.20 | 6,600 |
| 02:08 PM | $31.22 | Down $ -0.02 | $31.23 | $31.22 | 1,900 |
| 02:07 PM | $31.24 | Up $0.04 | $31.24 | $31.20 | 1,000 |
| 02:06 PM | $31.20 | Up $0.02 | $31.20 | $31.19 | 1,400 |
| 02:05 PM | $31.18 | Up $0.02 | $31.18 | $31.15 | 1,200 |
| 02:04 PM | $31.16 | Up $0.03 | $31.16 | $31.15 | 1,000 |
| 02:03 PM | $31.13 | Down $ -0.04 | $31.14 | $31.13 | 1,000 |
| 02:02 PM | $31.17 | Up $0.00 | $31.17 | $31.15 | 1,400 |
| 02:01 PM | $31.16 | Down $ -0.07 | $31.24 | $31.16 | 4,400 |
| 02:00 PM | $31.23 | Up $0.03 | $31.24 | $31.20 | 1,300 |
| 01:59 PM | $31.20 | Down $ -0.01 | $31.21 | $31.20 | 400 |
| 01:58 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 300 |
| 01:57 PM | $31.21 | Down $ -0.06 | $31.24 | $31.21 | 2,200 |
| 01:56 PM | $31.27 | Up $0.11 | $31.27 | $31.17 | 15,800 |
| 01:55 PM | $31.16 | Up $0.07 | $31.16 | $31.10 | 3,300 |
| 01:54 PM | $31.09 | Up $0.03 | $31.09 | $31.07 | 900 |
| 01:53 PM | $31.06 | Up $0.01 | $31.06 | $31.05 | 700 |
| 01:51 PM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 200 |
| 01:51 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 01:49 PM | $31.06 | Up $0.02 | $31.06 | $31.05 | 300 |
| 01:49 PM | $31.06 | Up $0.00 | $31.06 | $31.05 | 0 |
| 01:48 PM | $31.04 | Down $ -0.03 | $31.06 | $31.04 | 1,000 |
| 01:47 PM | $31.07 | Up $0.01 | $31.07 | $31.06 | 800 |
| 01:45 PM | $31.06 | Down $ -0.01 | $31.06 | $31.06 | 200 |
| 01:45 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 01:44 PM | $31.07 | Up $0.02 | $31.07 | $31.05 | 1,500 |
| 01:43 PM | $31.05 | Down $ -0.02 | $31.07 | $31.05 | 300 |
| 01:42 PM | $31.07 | Up $0.02 | $31.07 | $31.07 | 400 |
| 01:41 PM | $31.05 | Down $ -0.01 | $31.07 | $31.05 | 500 |
| 01:40 PM | $31.06 | Up $0.01 | $31.06 | $31.03 | 1,300 |
| 01:39 PM | $31.05 | Up $0.02 | $31.09 | $31.05 | 1,100 |
| 01:38 PM | $31.03 | Down $ -0.01 | $31.03 | $31.03 | 100 |
| 01:37 PM | $31.04 | Up $0.03 | $31.04 | $31.02 | 600 |
| 01:36 PM | $31.01 | Down $ -0.01 | $31.02 | $31.00 | 2,100 |
| 01:35 PM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 1,500 |
| 01:34 PM | $31.03 | Down $ -0.02 | $31.05 | $31.03 | 1,800 |
| 01:33 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 300 |
| 01:32 PM | $31.05 | Down $ -0.02 | $31.06 | $31.05 | 300 |
| 01:31 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 100 |
| 01:30 PM | $31.07 | Up $0.02 | $31.08 | $31.07 | 400 |
| 01:29 PM | $31.05 | Down $ -0.03 | $31.06 | $31.05 | 700 |
| 01:28 PM | $31.08 | Down $ -0.01 | $31.08 | $31.07 | 200 |
| 01:27 PM | $31.09 | Up $0.02 | $31.09 | $31.06 | 200 |
| 01:26 PM | $31.07 | Down $ -0.01 | $31.07 | $31.06 | 900 |
| 01:25 PM | $31.08 | Down $ -0.02 | $31.08 | $31.08 | 300 |
| 01:24 PM | $31.10 | Down $ -0.01 | $31.10 | $31.08 | 1,400 |
| 01:23 PM | $31.11 | Down $ -0.02 | $31.11 | $31.11 | 100 |
| 01:22 PM | $31.13 | Up $0.01 | $31.13 | $31.10 | 300 |
| 01:21 PM | $31.12 | Up $0.03 | $31.12 | $31.11 | 500 |
| 01:20 PM | $31.09 | Up $0.02 | $31.10 | $31.07 | 1,900 |
| 01:19 PM | $31.07 | Down $ -0.02 | $31.08 | $31.07 | 300 |
| 01:18 PM | $31.09 | Down $ -0.02 | $31.10 | $31.09 | 800 |
| 01:17 PM | $31.11 | Up $0.01 | $31.12 | $31.11 | 500 |
| 01:16 PM | $31.10 | Down $ -0.02 | $31.11 | $31.10 | 200 |
| 01:15 PM | $31.12 | Up $0.01 | $31.14 | $31.12 | 1,200 |
| 01:13 PM | $31.11 | Down $ -0.02 | $31.13 | $31.11 | 400 |
| 01:13 PM | $31.11 | Up $0.00 | $31.13 | $31.11 | 0 |
| 01:12 PM | $31.13 | Up $0.01 | $31.13 | $31.11 | 1,200 |
| 01:11 PM | $31.12 | Up $0.00 | $31.13 | $31.12 | 300 |
| 01:10 PM | $31.12 | Down $ -0.02 | $31.13 | $31.12 | 400 |
| 01:09 PM | $31.14 | Down $ -0.03 | $31.18 | $31.14 | 600 |
| 01:08 PM | $31.17 | Up $0.01 | $31.17 | $31.16 | 800 |
| 01:07 PM | $31.16 | Up $0.00 | $31.16 | $31.16 | 300 |
| 01:06 PM | $31.16 | Up $0.07 | $31.16 | $31.12 | 1,500 |
| 01:05 PM | $31.09 | Down $ -0.05 | $31.13 | $31.09 | 2,500 |
| 01:04 PM | $31.14 | Up $0.00 | $31.15 | $31.12 | 1,800 |
| 01:03 PM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 100 |
| 01:02 PM | $31.15 | Down $ -0.01 | $31.15 | $31.15 | 100 |
| 01:00 PM | $31.16 | Up $0.04 | $31.16 | $31.13 | 600 |
| 01:00 PM | $31.16 | Up $0.00 | $31.16 | $31.13 | 0 |
| 12:59 PM | $31.12 | Down $ -0.02 | $31.12 | $31.12 | 200 |
| 12:58 PM | $31.14 | Up $0.02 | $31.14 | $31.10 | 1,400 |
| 12:57 PM | $31.12 | Down $ -0.01 | $31.12 | $31.12 | 100 |
| 12:56 PM | $31.13 | Up $0.04 | $31.14 | $31.10 | 600 |
| 12:55 PM | $31.09 | Up $0.03 | $31.09 | $31.05 | 800 |
| 12:54 PM | $31.06 | Up $0.01 | $31.06 | $31.05 | 600 |
| 12:53 PM | $31.05 | Up $0.02 | $31.05 | $31.05 | 200 |
| 12:52 PM | $31.03 | Up $0.01 | $31.03 | $31.01 | 300 |
| 12:51 PM | $31.02 | Down $ -0.01 | $31.02 | $31.01 | 400 |
| 12:50 PM | $31.03 | Up $0.01 | $31.03 | $31.03 | 100 |
| 12:49 PM | $31.02 | Up $0.04 | $31.02 | $30.99 | 1,500 |
| 12:48 PM | $30.98 | Down $ -0.02 | $31.00 | $30.98 | 200 |
| 12:47 PM | $31.00 | Down $ -0.04 | $31.02 | $30.99 | 1,400 |
| 12:46 PM | $31.04 | Up $0.02 | $31.04 | $31.03 | 500 |
| 12:45 PM | $31.02 | Up $0.00 | $31.03 | $31.02 | 1,400 |
| 12:44 PM | $31.02 | Down $ -0.02 | $31.04 | $31.02 | 300 |
| 12:43 PM | $31.04 | Up $0.02 | $31.04 | $31.02 | 800 |
| 12:42 PM | $31.01 | Down $ -0.01 | $31.01 | $31.00 | 400 |
| 12:40 PM | $31.02 | Up $0.02 | $31.02 | $31.01 | 600 |
| 12:40 PM | $31.02 | Up $0.00 | $31.02 | $31.01 | 0 |
| 12:39 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 1,100 |
| 12:38 PM | $31.00 | Down $ -0.04 | $31.02 | $31.00 | 800 |
| 12:37 PM | $31.04 | Up $0.03 | $31.04 | $31.01 | 1,400 |
| 12:36 PM | $31.01 | Down $ -0.03 | $31.02 | $31.01 | 1,300 |
| 12:35 PM | $31.04 | Down $ -0.01 | $31.05 | $31.02 | 900 |
| 12:34 PM | $31.05 | Up $0.00 | $31.07 | $31.05 | 200 |
| 12:33 PM | $31.05 | Up $0.00 | $31.06 | $31.05 | 600 |
| 12:32 PM | $31.05 | Down $ -0.07 | $31.12 | $31.05 | 1,500 |
| 12:31 PM | $31.12 | Down $ -0.03 | $31.14 | $31.12 | 1,000 |
| 12:30 PM | $31.15 | Down $ -0.03 | $31.17 | $31.15 | 600 |
| 12:29 PM | $31.18 | Up $0.01 | $31.20 | $31.18 | 600 |
| 12:28 PM | $31.17 | Up $0.01 | $31.17 | $31.14 | 2,600 |
| 12:27 PM | $31.16 | Up $0.02 | $31.16 | $31.13 | 1,000 |
| 12:26 PM | $31.15 | Up $0.00 | $31.15 | $31.10 | 2,000 |
| 12:25 PM | $31.14 | Down $ -0.03 | $31.15 | $31.13 | 700 |
| 12:23 PM | $31.17 | Up $0.01 | $31.19 | $31.17 | 1,000 |
| 12:23 PM | $31.17 | Up $0.00 | $31.19 | $31.17 | 0 |
| 12:22 PM | $31.16 | Up $0.00 | $31.16 | $31.16 | 100 |
| 12:21 PM | $31.16 | Up $0.02 | $31.16 | $31.14 | 200 |
| 12:20 PM | $31.14 | Up $0.00 | $31.16 | $31.14 | 600 |
| 12:19 PM | $31.14 | Up $0.02 | $31.17 | $31.12 | 1,200 |
| 12:18 PM | $31.12 | Down $ -0.01 | $31.12 | $31.09 | 1,200 |
| 12:17 PM | $31.13 | Down $ -0.02 | $31.14 | $31.12 | 1,600 |
| 12:16 PM | $31.15 | Down $ -0.02 | $31.17 | $31.15 | 200 |
| 12:15 PM | $31.17 | Up $0.02 | $31.17 | $31.15 | 500 |
| 12:14 PM | $31.14 | Up $0.00 | $31.16 | $31.14 | 300 |
| 12:13 PM | $31.14 | Down $ -0.03 | $31.17 | $31.14 | 1,000 |
| 12:12 PM | $31.17 | Up $0.02 | $31.17 | $31.15 | 1,200 |
| 12:10 PM | $31.15 | Down $ -0.02 | $31.15 | $31.13 | 1,400 |
| 12:10 PM | $31.15 | Up $0.00 | $31.15 | $31.13 | 0 |
| 12:09 PM | $31.17 | Up $0.06 | $31.17 | $31.13 | 1,400 |
| 12:08 PM | $31.11 | Up $0.00 | $31.14 | $31.11 | 1,200 |
| 12:07 PM | $31.11 | Down $ -0.04 | $31.17 | $31.11 | 1,500 |
| 12:05 PM | $31.15 | Down $ -0.03 | $31.16 | $31.15 | 700 |
| 12:05 PM | $31.15 | Up $0.00 | $31.16 | $31.15 | 0 |
| 12:04 PM | $31.18 | Up $0.03 | $31.18 | $31.14 | 2,300 |
| 12:03 PM | $31.15 | Down $ -0.05 | $31.18 | $31.15 | 1,400 |
| 12:02 PM | $31.20 | Up $0.03 | $31.20 | $31.20 | 100 |
| 12:01 PM | $31.17 | Up $0.04 | $31.20 | $31.16 | 1,800 |
| 12:00 PM | $31.13 | Down $ -0.01 | $31.15 | $31.13 | 800 |
| 11:59 AM | $31.14 | Up $0.01 | $31.14 | $31.11 | 800 |
| 11:58 AM | $31.13 | Down $ -0.01 | $31.13 | $31.10 | 1,600 |
| 11:57 AM | $31.14 | Up $0.01 | $31.14 | $31.14 | 400 |
| 11:56 AM | $31.13 | Down $ -0.01 | $31.13 | $31.12 | 500 |
| 11:55 AM | $31.14 | Up $0.02 | $31.14 | $31.11 | 1,000 |
| 11:54 AM | $31.12 | Up $0.00 | $31.13 | $31.11 | 1,000 |
| 11:53 AM | $31.12 | Up $0.02 | $31.12 | $31.12 | 300 |
| 11:52 AM | $31.10 | Up $0.04 | $31.10 | $31.07 | 1,300 |
| 11:51 AM | $31.06 | Up $0.01 | $31.06 | $31.06 | 500 |
| 11:50 AM | $31.05 | Up $0.01 | $31.05 | $31.05 | 200 |
| 11:49 AM | $31.04 | Down $ -0.04 | $31.06 | $31.04 | 700 |
| 11:48 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 100 |
| 11:47 AM | $31.08 | Up $0.03 | $31.09 | $31.06 | 3,800 |
| 11:46 AM | $31.05 | Down $0.00 | $31.07 | $31.04 | 500 |
| 11:45 AM | $31.05 | Up $0.02 | $31.06 | $31.05 | 500 |
| 11:44 AM | $31.03 | Up $0.02 | $31.05 | $31.02 | 2,700 |
| 11:43 AM | $31.01 | Up $0.01 | $31.02 | $31.01 | 800 |
| 11:41 AM | $31.00 | Up $0.06 | $31.00 | $30.93 | 3,700 |
| 11:41 AM | $31.00 | Up $0.00 | $31.00 | $30.93 | 0 |
| 11:40 AM | $30.94 | Down $ -0.05 | $30.99 | $30.94 | 800 |
| 11:39 AM | $30.99 | Down $ -0.05 | $31.02 | $30.99 | 2,400 |
| 11:38 AM | $31.04 | Up $0.00 | $31.04 | $31.03 | 700 |
| 11:37 AM | $31.03 | Down $0.00 | $31.06 | $31.03 | 900 |
| 11:36 AM | $31.04 | Up $0.02 | $31.05 | $31.02 | 1,000 |
| 11:35 AM | $31.02 | Down $ -0.07 | $31.07 | $31.02 | 1,100 |
| 11:34 AM | $31.09 | Up $0.00 | $31.10 | $31.08 | 900 |
| 11:33 AM | $31.09 | Up $0.03 | $31.09 | $31.07 | 800 |
| 11:32 AM | $31.06 | Up $0.04 | $31.06 | $31.03 | 500 |
| 11:31 AM | $31.02 | Up $0.02 | $31.02 | $31.02 | 200 |
| 11:30 AM | $31.00 | Up $0.02 | $31.00 | $30.98 | 1,100 |
| 11:29 AM | $30.98 | Up $0.00 | $31.01 | $30.98 | 1,100 |
| 11:28 AM | $30.98 | Up $0.00 | $31.00 | $30.98 | 1,200 |
| 11:27 AM | $30.98 | Down $ -0.02 | $31.00 | $30.98 | 1,300 |
| 11:26 AM | $31.00 | Down $ -0.04 | $31.07 | $31.00 | 2,800 |
| 11:25 AM | $31.04 | Down $ -0.06 | $31.10 | $31.04 | 800 |
| 11:24 AM | $31.10 | Down $ -0.03 | $31.13 | $31.10 | 1,100 |
| 11:23 AM | $31.13 | Up $0.09 | $31.13 | $31.04 | 3,100 |
| 11:22 AM | $31.04 | Down $ -0.07 | $31.08 | $31.04 | 1,400 |
| 11:21 AM | $31.10 | Up $0.06 | $31.10 | $31.07 | 1,400 |
| 11:20 AM | $31.04 | Up $0.08 | $31.04 | $30.96 | 1,900 |
| 11:19 AM | $30.96 | Down $ -0.14 | $31.09 | $30.96 | 1,200 |
| 11:18 AM | $31.10 | Down $ -0.02 | $31.12 | $31.10 | 800 |
| 11:17 AM | $31.12 | Up $0.00 | $31.15 | $31.12 | 1,900 |
| 11:16 AM | $31.12 | Down $ -0.03 | $31.12 | $31.12 | 300 |
| 11:15 AM | $31.15 | Up $0.04 | $31.15 | $31.15 | 100 |
| 11:14 AM | $31.11 | Down $ -0.16 | $31.26 | $31.11 | 3,500 |
| 11:13 AM | $31.27 | Up $0.02 | $31.27 | $31.23 | 2,800 |
| 11:12 AM | $31.25 | Down $ -0.01 | $31.25 | $31.22 | 1,100 |
| 11:11 AM | $31.26 | Up $0.05 | $31.26 | $31.22 | 1,900 |
| 11:10 AM | $31.21 | Up $0.05 | $31.21 | $31.18 | 1,300 |
| 11:09 AM | $31.16 | Up $0.02 | $31.16 | $31.11 | 800 |
| 11:08 AM | $31.14 | Down $ -0.03 | $31.16 | $31.10 | 5,800 |
| 11:07 AM | $31.17 | Down $ -0.03 | $31.19 | $31.17 | 900 |
| 11:06 AM | $31.20 | Up $0.01 | $31.20 | $31.18 | 800 |
| 11:05 AM | $31.19 | Up $0.01 | $31.21 | $31.19 | 1,400 |
| 11:04 AM | $31.18 | Down $ -0.02 | $31.20 | $31.16 | 3,300 |
| 11:03 AM | $31.20 | Down $ -0.01 | $31.21 | $31.19 | 600 |
| 11:02 AM | $31.21 | Down $ -0.02 | $31.24 | $31.21 | 1,500 |
| 11:01 AM | $31.23 | Up $0.04 | $31.23 | $31.18 | 5,200 |
| 11:00 AM | $31.19 | Up $0.06 | $31.19 | $31.14 | 1,200 |
| 10:59 AM | $31.13 | Up $0.00 | $31.16 | $31.13 | 1,600 |
| 10:58 AM | $31.13 | Down $ -0.08 | $31.22 | $31.13 | 3,200 |
| 10:57 AM | $31.21 | Up $0.03 | $31.21 | $31.19 | 700 |
| 10:56 AM | $31.18 | Down $ -0.07 | $31.23 | $31.16 | 3,000 |
| 10:55 AM | $31.25 | Up $0.11 | $31.25 | $31.14 | 2,300 |
| 10:54 AM | $31.14 | Down $ -0.06 | $31.21 | $31.14 | 3,600 |
| 10:53 AM | $31.20 | Up $0.02 | $31.27 | $31.19 | 8,900 |
| 10:52 AM | $31.18 | Up $0.07 | $31.26 | $31.11 | 16,300 |
| 10:51 AM | $31.11 | Up $0.02 | $31.11 | $31.10 | 600 |
| 10:50 AM | $31.09 | Up $0.02 | $31.10 | $31.07 | 500 |
| 10:49 AM | $31.07 | Down $ -0.03 | $31.10 | $31.07 | 1,500 |
| 10:48 AM | $31.10 | Up $0.06 | $31.10 | $31.04 | 800 |
| 10:47 AM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 100 |
| 10:46 AM | $31.05 | Up $0.04 | $31.05 | $31.03 | 900 |
| 10:45 AM | $31.01 | Up $0.04 | $31.01 | $30.97 | 1,600 |
| 10:44 AM | $30.97 | Up $0.00 | $30.97 | $30.95 | 2,300 |
| 10:43 AM | $30.97 | Down $ -0.01 | $30.99 | $30.96 | 1,300 |
| 10:42 AM | $30.98 | Up $0.02 | $30.98 | $30.96 | 800 |
| 10:41 AM | $30.96 | Down $ -0.02 | $30.98 | $30.96 | 900 |
| 10:40 AM | $30.98 | Up $0.04 | $30.98 | $30.92 | 1,700 |
| 10:39 AM | $30.94 | Up $0.02 | $30.95 | $30.92 | 2,000 |
| 10:38 AM | $30.92 | Up $0.03 | $30.92 | $30.87 | 1,200 |
| 10:37 AM | $30.89 | Down $ -0.03 | $30.91 | $30.80 | 3,300 |
| 10:36 AM | $30.92 | Up $0.00 | $30.94 | $30.89 | 1,600 |
| 10:35 AM | $30.92 | Down $ -0.01 | $30.94 | $30.92 | 1,000 |
| 10:34 AM | $30.93 | Down $ -0.05 | $30.97 | $30.93 | 2,100 |
| 10:33 AM | $30.98 | Up $0.01 | $30.98 | $30.98 | 100 |
| 10:32 AM | $30.97 | Up $0.04 | $30.99 | $30.97 | 3,800 |
| 10:31 AM | $30.93 | Up $0.06 | $30.93 | $30.88 | 1,500 |
| 10:30 AM | $30.87 | Up $0.01 | $30.87 | $30.82 | 1,700 |
| 10:29 AM | $30.86 | Up $0.03 | $30.86 | $30.82 | 600 |
| 10:28 AM | $30.83 | Up $0.01 | $30.85 | $30.80 | 1,600 |
| 10:27 AM | $30.82 | Up $0.09 | $30.85 | $30.74 | 5,300 |
| 10:26 AM | $30.73 | Up $0.09 | $30.73 | $30.65 | 9,900 |
| 10:25 AM | $30.64 | Up $0.01 | $30.64 | $30.60 | 1,500 |
| 10:24 AM | $30.63 | Up $0.02 | $30.63 | $30.59 | 1,700 |
| 10:23 AM | $30.61 | Up $0.03 | $30.61 | $30.60 | 1,100 |
| 10:22 AM | $30.58 | Down $ -0.01 | $30.61 | $30.58 | 400 |
| 10:21 AM | $30.59 | Up $0.03 | $30.59 | $30.59 | 200 |
| 10:20 AM | $30.56 | Down $ -0.06 | $30.63 | $30.50 | 2,200 |
| 10:19 AM | $30.62 | Up $0.06 | $30.62 | $30.55 | 1,700 |
| 10:18 AM | $30.56 | Down $ -0.11 | $30.69 | $30.56 | 700 |
| 10:17 AM | $30.67 | Down $ -0.03 | $30.74 | $30.67 | 800 |
| 10:16 AM | $30.70 | Up $0.10 | $30.70 | $30.63 | 700 |
| 10:15 AM | $30.60 | Up $0.03 | $30.60 | $30.57 | 1,000 |
| 10:14 AM | $30.57 | Up $0.14 | $30.57 | $30.45 | 1,800 |
| 10:13 AM | $30.43 | Down $ -0.01 | $30.49 | $30.43 | 1,100 |
| 10:12 AM | $30.44 | Up $0.01 | $30.44 | $30.44 | 500 |
| 10:11 AM | $30.43 | Down $ -0.04 | $30.48 | $30.40 | 4,100 |
| 10:10 AM | $30.47 | Up $0.01 | $30.47 | $30.47 | 100 |
| 10:09 AM | $30.46 | Up $0.07 | $30.46 | $30.39 | 1,400 |
| 10:08 AM | $30.39 | Up $0.01 | $30.40 | $30.39 | 400 |
| 10:07 AM | $30.38 | Up $0.00 | $30.41 | $30.37 | 1,600 |
| 10:06 AM | $30.38 | Down $ -0.01 | $30.40 | $30.37 | 500 |
| 10:05 AM | $30.39 | Up $0.05 | $30.39 | $30.32 | 1,100 |
| 10:04 AM | $30.34 | Down $ -0.07 | $30.37 | $30.34 | 1,000 |
| 10:03 AM | $30.41 | Down $ -0.06 | $30.48 | $30.35 | 1,600 |
| 10:02 AM | $30.47 | Up $0.06 | $30.47 | $30.41 | 1,500 |
| 10:01 AM | $30.41 | Down $ -0.05 | $30.47 | $30.38 | 7,100 |
| 10:00 AM | $30.46 | Up $0.10 | $30.46 | $30.37 | 1,600 |
| 09:59 AM | $30.36 | Up $0.07 | $30.37 | $30.30 | 4,600 |
| 09:58 AM | $30.29 | Up $0.00 | $30.33 | $30.29 | 1,100 |
| 09:57 AM | $30.29 | Up $0.05 | $30.31 | $30.25 | 1,600 |
| 09:56 AM | $30.24 | Down $ -0.03 | $30.25 | $30.24 | 300 |
| 09:55 AM | $30.26 | Up $0.04 | $30.26 | $30.24 | 500 |
| 09:54 AM | $30.22 | Up $0.05 | $30.23 | $30.17 | 34,700 |
| 09:53 AM | $30.17 | Up $0.02 | $30.17 | $30.13 | 900 |
| 09:52 AM | $30.15 | Up $0.01 | $30.19 | $30.15 | 1,400 |
| 09:51 AM | $30.14 | Down $ -0.01 | $30.18 | $30.14 | 1,600 |
| 09:50 AM | $30.15 | Down $ -0.11 | $30.27 | $30.15 | 1,100 |
| 09:49 AM | $30.26 | Down $ -0.02 | $30.26 | $30.23 | 1,300 |
| 09:48 AM | $30.28 | Up $0.00 | $30.28 | $30.23 | 1,100 |
| 09:47 AM | $30.28 | Up $0.00 | $30.28 | $30.26 | 300 |
| 09:46 AM | $30.28 | Down $ -0.04 | $30.32 | $30.22 | 2,800 |
| 09:45 AM | $30.32 | Up $0.17 | $30.32 | $30.13 | 4,500 |
| 09:44 AM | $30.15 | Up $0.03 | $30.15 | $30.10 | 3,000 |
| 09:43 AM | $30.12 | Up $0.02 | $30.13 | $30.10 | 400 |
| 09:42 AM | $30.10 | Up $0.01 | $30.10 | $30.05 | 1,000 |
| 09:41 AM | $30.09 | Down $ -0.01 | $30.09 | $30.05 | 1,800 |
| 09:40 AM | $30.10 | Down $ -0.15 | $30.21 | $30.08 | 4,100 |
| 09:39 AM | $30.25 | Down $ -0.02 | $30.25 | $30.25 | 100 |
| 09:38 AM | $30.26 | Down $ -0.05 | $30.36 | $30.26 | 1,000 |
| 09:37 AM | $30.31 | Down $ -0.05 | $30.36 | $30.30 | 1,400 |
| 09:36 AM | $30.36 | Up $0.07 | $30.37 | $30.33 | 900 |
| 09:35 AM | $30.29 | Up $0.04 | $30.30 | $30.26 | 1,800 |
| 09:34 AM | $30.25 | Up $0.07 | $30.25 | $30.19 | 2,800 |
| 09:33 AM | $30.18 | Down $ -0.07 | $30.23 | $30.18 | 700 |
| 09:32 AM | $30.25 | Up $0.05 | $30.25 | $30.24 | 500 |
| 09:31 AM | $30.20 | Down $ -0.30 | $30.53 | $30.20 | 5,200 |
| 09:30 AM | $30.50 | Down $ -0.52 | $30.91 | $30.48 | 435,300 |
| Previous close | $31.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $30.95 | $31.15 | $31.32 | $30.78 | 7,441,200 |
| 19/03/2026 | $31.01 | $31.40 | $31.46 | $30.74 | 1,273,700 |
| 18/03/2026 | $31.50 | $31.47 | $31.68 | $31.36 | 1,142,300 |
| 17/03/2026 | $31.60 | $31.52 | $31.68 | $31.46 | 1,477,200 |
| 16/03/2026 | $30.57 | $30.68 | $30.82 | $30.53 | 913,700 |
| 13/03/2026 | $31.52 | $31.65 | $31.92 | $31.49 | 1,258,300 |
| 12/03/2026 | $31.83 | $32.63 | $32.63 | $31.79 | 1,346,800 |
| 11/03/2026 | $32.59 | $32.63 | $32.80 | $32.48 | 1,198,400 |
| 10/03/2026 | $33.71 | $33.84 | $34.09 | $33.44 | 1,037,900 |
| 09/03/2026 | $34.77 | $34.46 | $34.90 | $34.28 | 1,253,600 |
| 06/03/2026 | $34.76 | $34.97 | $35.19 | $34.57 | 2,580,300 |
| 05/03/2026 | $35.27 | $35.03 | $35.35 | $34.84 | 917,500 |
| 04/03/2026 | $34.20 | $34.36 | $34.65 | $34.19 | 1,119,700 |
| 03/03/2026 | $33.84 | $33.36 | $34.35 | $33.24 | 1,493,100 |
| 02/03/2026 | $33.50 | $34.12 | $34.17 | $33.43 | 2,065,700 |
| 27/02/2026 | $33.79 | $33.98 | $34.19 | $33.50 | 2,242,000 |
| 26/02/2026 | $34.28 | $34.54 | $34.58 | $33.94 | 1,447,500 |
| 25/02/2026 | $33.49 | $33.53 | $33.66 | $33.26 | 1,240,900 |
| 24/02/2026 | $32.89 | $33.41 | $33.57 | $32.87 | 1,281,600 |
| 23/02/2026 | $32.51 | $32.99 | $33.09 | $32.38 | 1,151,500 |
| 20/02/2026 | $33.87 | $34.55 | $34.70 | $33.72 | 2,260,700 |
| 19/02/2026 | $33.89 | $33.64 | $33.92 | $33.40 | 1,351,700 |
| 18/02/2026 | $33.85 | $33.79 | $34.09 | $33.58 | 1,500,500 |
| 17/02/2026 | $33.16 | $32.71 | $33.35 | $32.71 | 1,756,300 |
| 13/02/2026 | $33.49 | $33.43 | $33.56 | $33.22 | 789,100 |
| 12/02/2026 | $32.28 | $32.54 | $32.90 | $32.15 | 2,621,500 |
| 11/02/2026 | $32.94 | $32.64 | $32.97 | $32.00 | 1,699,600 |
| 10/02/2026 | $35.27 | $36.01 | $36.11 | $35.24 | 1,663,200 |
| 09/02/2026 | $34.37 | $33.79 | $34.67 | $33.79 | 1,595,800 |
| 06/02/2026 | $34.26 | $32.89 | $34.30 | $32.88 | 1,401,000 |
Graphs are not available, please refer to the detailed table