Find a quote
OPEN TEXT CORPORATION
31.57 Up 0.78 (2.47 %)
Delayed : 2026/05/01 13:51:26
- Previous close $30.79
- Opening $31.37
- Today High $32.29
- Today Low $30.92
- Price Bid $31.56
- Price Ask $31.56
- 52 Weeks High $56.00
- 52 Weeks Low $27.63
- Size Bid 1
- Size Ask 3
- Volume 158,171
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:51 PM | $31.57 | Down $ -0.03 | $31.58 | $31.57 | 200 |
| 01:50 PM | $31.60 | Up $0.00 | $31.61 | $31.60 | 400 |
| 01:49 PM | $31.60 | Up $0.02 | $31.60 | $31.59 | 400 |
| 01:48 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 100 |
| 01:47 PM | $31.58 | Down $ -0.02 | $31.59 | $31.58 | 400 |
| 01:46 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 300 |
| 01:45 PM | $31.59 | Up $0.00 | $31.60 | $31.59 | 1,400 |
| 01:44 PM | $31.59 | Down $ -0.01 | $31.59 | $31.59 | 500 |
| 01:43 PM | $31.60 | Down $ -0.02 | $31.60 | $31.60 | 200 |
| 01:41 PM | $31.62 | Down $ -0.02 | $31.63 | $31.62 | 600 |
| 01:41 PM | $31.62 | Up $0.00 | $31.63 | $31.62 | 0 |
| 01:40 PM | $31.64 | Up $0.03 | $31.64 | $31.63 | 400 |
| 01:39 PM | $31.61 | Up $0.01 | $31.61 | $31.61 | 100 |
| 01:38 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 200 |
| 01:37 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 400 |
| 01:36 PM | $31.59 | Up $0.03 | $31.59 | $31.57 | 400 |
| 01:34 PM | $31.56 | Up $0.00 | $31.58 | $31.56 | 1,700 |
| 01:34 PM | $31.56 | Up $0.00 | $31.58 | $31.56 | 0 |
| 01:33 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 100 |
| 01:31 PM | $31.56 | Down $ -0.01 | $31.56 | $31.56 | 200 |
| 01:31 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 01:30 PM | $31.57 | Up $0.03 | $31.57 | $31.57 | 200 |
| 01:29 PM | $31.54 | Down $ -0.02 | $31.57 | $31.54 | 1,300 |
| 01:28 PM | $31.56 | Up $0.01 | $31.56 | $31.56 | 400 |
| 01:25 PM | $31.55 | Down $ -0.02 | $31.55 | $31.55 | 200 |
| 01:25 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 01:25 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 01:23 PM | $31.57 | Down $ -0.03 | $31.59 | $31.57 | 700 |
| 01:23 PM | $31.57 | Up $0.00 | $31.59 | $31.57 | 0 |
| 01:22 PM | $31.60 | Up $0.02 | $31.60 | $31.60 | 100 |
| 01:21 PM | $31.58 | Up $0.01 | $31.58 | $31.58 | 100 |
| 01:19 PM | $31.57 | Up $0.01 | $31.59 | $31.55 | 1,000 |
| 01:19 PM | $31.57 | Up $0.00 | $31.59 | $31.55 | 0 |
| 01:18 PM | $31.56 | Up $0.02 | $31.56 | $31.55 | 400 |
| 01:17 PM | $31.54 | Down $ -0.02 | $31.56 | $31.54 | 200 |
| 01:16 PM | $31.56 | Down $ -0.05 | $31.61 | $31.56 | 300 |
| 01:15 PM | $31.61 | Up $0.01 | $31.61 | $31.61 | 100 |
| 01:14 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 100 |
| 01:13 PM | $31.59 | Down $ -0.01 | $31.60 | $31.59 | 500 |
| 01:10 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 200 |
| 01:10 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 01:10 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 01:09 PM | $31.59 | Up $0.01 | $31.59 | $31.58 | 400 |
| 01:08 PM | $31.58 | Down $ -0.02 | $31.59 | $31.58 | 600 |
| 01:06 PM | $31.60 | Down $ -0.03 | $31.61 | $31.60 | 500 |
| 01:06 PM | $31.60 | Up $0.00 | $31.61 | $31.60 | 0 |
| 01:02 PM | $31.63 | Up $0.00 | $31.64 | $31.61 | 1,200 |
| 01:02 PM | $31.63 | Up $0.00 | $31.64 | $31.61 | 0 |
| 01:02 PM | $31.63 | Up $0.00 | $31.64 | $31.61 | 0 |
| 01:02 PM | $31.63 | Up $0.00 | $31.64 | $31.61 | 0 |
| 01:00 PM | $31.63 | Up $0.01 | $31.63 | $31.63 | 200 |
| 01:00 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 12:59 PM | $31.62 | Down $ -0.02 | $31.62 | $31.62 | 300 |
| 12:58 PM | $31.64 | Up $0.02 | $31.64 | $31.64 | 100 |
| 12:55 PM | $31.62 | Up $0.01 | $31.65 | $31.62 | 300 |
| 12:55 PM | $31.62 | Up $0.00 | $31.65 | $31.62 | 0 |
| 12:55 PM | $31.62 | Up $0.00 | $31.65 | $31.62 | 0 |
| 12:54 PM | $31.61 | Up $0.02 | $31.61 | $31.61 | 100 |
| 12:53 PM | $31.59 | Up $0.01 | $31.59 | $31.59 | 100 |
| 12:52 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 100 |
| 12:51 PM | $31.58 | Up $0.02 | $31.58 | $31.58 | 600 |
| 12:49 PM | $31.56 | Up $0.00 | $31.57 | $31.56 | 800 |
| 12:49 PM | $31.56 | Up $0.00 | $31.57 | $31.56 | 0 |
| 12:48 PM | $31.56 | Down $ -0.02 | $31.57 | $31.56 | 400 |
| 12:47 PM | $31.57 | Down $ -0.02 | $31.58 | $31.57 | 200 |
| 12:46 PM | $31.59 | Up $0.01 | $31.59 | $31.59 | 200 |
| 12:45 PM | $31.58 | Down $ -0.03 | $31.59 | $31.58 | 300 |
| 12:43 PM | $31.61 | Up $0.01 | $31.61 | $31.61 | 100 |
| 12:43 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 12:40 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 100 |
| 12:40 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 12:40 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 12:39 PM | $31.59 | Up $0.02 | $31.59 | $31.57 | 400 |
| 12:38 PM | $31.57 | Down $ -0.03 | $31.58 | $31.57 | 300 |
| 12:36 PM | $31.60 | Down $ -0.01 | $31.60 | $31.59 | 300 |
| 12:36 PM | $31.60 | Up $0.00 | $31.60 | $31.59 | 0 |
| 12:35 PM | $31.61 | Up $0.00 | $31.62 | $31.61 | 200 |
| 12:34 PM | $31.61 | Up $0.02 | $31.61 | $31.60 | 400 |
| 12:33 PM | $31.59 | Down $ -0.03 | $31.60 | $31.59 | 300 |
| 12:31 PM | $31.62 | Down $ -0.02 | $31.63 | $31.62 | 700 |
| 12:31 PM | $31.62 | Up $0.00 | $31.63 | $31.62 | 0 |
| 12:29 PM | $31.64 | Up $0.03 | $31.64 | $31.63 | 500 |
| 12:29 PM | $31.64 | Up $0.00 | $31.64 | $31.63 | 0 |
| 12:28 PM | $31.61 | Up $0.06 | $31.61 | $31.60 | 200 |
| 12:27 PM | $31.55 | Up $0.03 | $31.55 | $31.52 | 400 |
| 12:26 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 300 |
| 12:25 PM | $31.52 | Down $ -0.05 | $31.56 | $31.52 | 3,400 |
| 12:24 PM | $31.57 | Up $0.02 | $31.58 | $31.57 | 500 |
| 12:23 PM | $31.55 | Down $ -0.06 | $31.62 | $31.55 | 2,300 |
| 12:22 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 100 |
| 12:21 PM | $31.61 | Up $0.01 | $31.61 | $31.60 | 500 |
| 12:20 PM | $31.60 | Up $0.00 | $31.60 | $31.59 | 900 |
| 12:19 PM | $31.60 | Up $0.01 | $31.60 | $31.60 | 600 |
| 12:17 PM | $31.59 | Up $0.02 | $31.59 | $31.59 | 200 |
| 12:17 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 12:15 PM | $31.57 | Up $0.01 | $31.57 | $31.55 | 500 |
| 12:15 PM | $31.57 | Up $0.00 | $31.57 | $31.55 | 0 |
| 12:14 PM | $31.56 | Down $ -0.03 | $31.56 | $31.56 | 500 |
| 12:13 PM | $31.59 | Down $ -0.02 | $31.60 | $31.59 | 200 |
| 12:12 PM | $31.61 | Up $0.02 | $31.61 | $31.58 | 500 |
| 12:10 PM | $31.59 | Down $ -0.01 | $31.59 | $31.59 | 300 |
| 12:10 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 12:09 PM | $31.60 | Down $ -0.01 | $31.60 | $31.60 | 100 |
| 12:08 PM | $31.61 | Down $ -0.02 | $31.61 | $31.61 | 200 |
| 12:07 PM | $31.63 | Up $0.03 | $31.63 | $31.62 | 300 |
| 12:06 PM | $31.60 | Up $0.02 | $31.60 | $31.60 | 100 |
| 12:03 PM | $31.58 | Up $0.03 | $31.60 | $31.58 | 300 |
| 12:03 PM | $31.58 | Up $0.00 | $31.60 | $31.58 | 0 |
| 12:03 PM | $31.58 | Up $0.00 | $31.60 | $31.58 | 0 |
| 12:02 PM | $31.55 | Down $ -0.04 | $31.58 | $31.55 | 800 |
| 12:01 PM | $31.59 | Up $0.02 | $31.59 | $31.59 | 100 |
| 12:00 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 100 |
| 11:58 AM | $31.57 | Down $ -0.05 | $31.62 | $31.57 | 900 |
| 11:58 AM | $31.57 | Up $0.00 | $31.62 | $31.57 | 0 |
| 11:57 AM | $31.62 | Down $ -0.02 | $31.64 | $31.62 | 300 |
| 11:56 AM | $31.64 | Up $0.05 | $31.64 | $31.64 | 100 |
| 11:55 AM | $31.59 | Up $0.04 | $31.59 | $31.55 | 1,200 |
| 11:54 AM | $31.55 | Down $ -0.06 | $31.58 | $31.55 | 400 |
| 11:53 AM | $31.61 | Up $0.00 | $31.61 | $31.61 | 400 |
| 11:52 AM | $31.61 | Up $0.00 | $31.61 | $31.60 | 400 |
| 11:51 AM | $31.61 | Up $0.02 | $31.61 | $31.60 | 300 |
| 11:50 AM | $31.59 | Down $ -0.06 | $31.65 | $31.56 | 1,900 |
| 11:49 AM | $31.65 | Up $0.02 | $31.65 | $31.63 | 600 |
| 11:48 AM | $31.63 | Up $0.02 | $31.63 | $31.63 | 200 |
| 11:47 AM | $31.61 | Up $0.05 | $31.61 | $31.57 | 700 |
| 11:46 AM | $31.56 | Up $0.01 | $31.56 | $31.56 | 400 |
| 11:45 AM | $31.55 | Up $0.02 | $31.55 | $31.55 | 100 |
| 11:44 AM | $31.53 | Up $0.02 | $31.53 | $31.52 | 300 |
| 11:43 AM | $31.51 | Down $ -0.02 | $31.53 | $31.51 | 300 |
| 11:41 AM | $31.53 | Up $0.03 | $31.53 | $31.50 | 1,100 |
| 11:41 AM | $31.53 | Up $0.00 | $31.53 | $31.50 | 0 |
| 11:40 AM | $31.50 | Up $0.03 | $31.50 | $31.50 | 400 |
| 11:39 AM | $31.47 | Down $ -0.01 | $31.48 | $31.46 | 800 |
| 11:38 AM | $31.48 | Down $ -0.03 | $31.51 | $31.48 | 1,000 |
| 11:37 AM | $31.51 | Up $0.05 | $31.52 | $31.44 | 1,600 |
| 11:36 AM | $31.46 | Up $0.01 | $31.46 | $31.45 | 500 |
| 11:35 AM | $31.45 | Up $0.00 | $31.46 | $31.45 | 900 |
| 11:34 AM | $31.45 | Up $0.00 | $31.45 | $31.44 | 200 |
| 11:33 AM | $31.45 | Down $ -0.02 | $31.46 | $31.45 | 200 |
| 11:32 AM | $31.47 | Up $0.00 | $31.47 | $31.43 | 500 |
| 11:31 AM | $31.47 | Up $0.00 | $31.48 | $31.47 | 700 |
| 11:30 AM | $31.47 | Up $0.01 | $31.48 | $31.47 | 600 |
| 11:29 AM | $31.46 | Up $0.03 | $31.46 | $31.44 | 400 |
| 11:28 AM | $31.43 | Up $0.03 | $31.43 | $31.41 | 600 |
| 11:27 AM | $31.40 | Up $0.02 | $31.42 | $31.40 | 800 |
| 11:26 AM | $31.38 | Up $0.02 | $31.38 | $31.37 | 200 |
| 11:25 AM | $31.36 | Up $0.01 | $31.37 | $31.36 | 300 |
| 11:24 AM | $31.35 | Down $ -0.02 | $31.35 | $31.35 | 100 |
| 11:23 AM | $31.37 | Down $ -0.01 | $31.37 | $31.37 | 100 |
| 11:22 AM | $31.38 | Down $ -0.01 | $31.39 | $31.36 | 900 |
| 11:21 AM | $31.39 | Up $0.03 | $31.39 | $31.35 | 300 |
| 11:20 AM | $31.36 | Up $0.00 | $31.37 | $31.36 | 200 |
| 11:19 AM | $31.36 | Up $0.01 | $31.36 | $31.36 | 100 |
| 11:17 AM | $31.35 | Down $ -0.03 | $31.35 | $31.35 | 200 |
| 11:17 AM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 11:16 AM | $31.38 | Down $ -0.02 | $31.41 | $31.38 | 500 |
| 11:15 AM | $31.40 | Up $0.05 | $31.41 | $31.40 | 1,800 |
| 11:14 AM | $31.35 | Up $0.00 | $31.35 | $31.35 | 200 |
| 11:13 AM | $31.35 | Up $0.06 | $31.35 | $31.29 | 1,200 |
| 11:12 AM | $31.29 | Up $0.00 | $31.31 | $31.29 | 200 |
| 11:11 AM | $31.29 | Up $0.04 | $31.31 | $31.26 | 2,400 |
| 11:10 AM | $31.25 | Down $ -0.01 | $31.25 | $31.25 | 100 |
| 11:09 AM | $31.26 | Up $0.00 | $31.26 | $31.26 | 100 |
| 11:08 AM | $31.26 | Up $0.00 | $31.26 | $31.25 | 300 |
| 11:07 AM | $31.26 | Down $ -0.03 | $31.30 | $31.26 | 400 |
| 11:06 AM | $31.29 | Up $0.00 | $31.29 | $31.29 | 300 |
| 11:05 AM | $31.29 | Up $0.01 | $31.29 | $31.28 | 300 |
| 11:04 AM | $31.28 | Up $0.00 | $31.28 | $31.24 | 600 |
| 11:03 AM | $31.28 | Up $0.03 | $31.28 | $31.28 | 100 |
| 11:02 AM | $31.25 | Down $ -0.06 | $31.27 | $31.25 | 400 |
| 11:01 AM | $31.31 | Up $0.04 | $31.31 | $31.31 | 100 |
| 11:00 AM | $31.27 | Down $ -0.03 | $31.29 | $31.27 | 600 |
| 10:59 AM | $31.30 | Up $0.01 | $31.31 | $31.30 | 300 |
| 10:58 AM | $31.29 | Up $0.03 | $31.29 | $31.29 | 100 |
| 10:57 AM | $31.26 | Up $0.02 | $31.26 | $31.25 | 600 |
| 10:56 AM | $31.24 | Down $ -0.04 | $31.25 | $31.24 | 700 |
| 10:55 AM | $31.28 | Up $0.00 | $31.28 | $31.28 | 500 |
| 10:54 AM | $31.28 | Up $0.00 | $31.28 | $31.28 | 100 |
| 10:52 AM | $31.28 | Down $ -0.04 | $31.30 | $31.24 | 800 |
| 10:52 AM | $31.28 | Up $0.00 | $31.30 | $31.24 | 0 |
| 10:51 AM | $31.32 | Up $0.03 | $31.32 | $31.30 | 200 |
| 10:50 AM | $31.29 | Up $0.02 | $31.29 | $31.29 | 200 |
| 10:47 AM | $31.27 | Up $0.01 | $31.27 | $31.25 | 1,000 |
| 10:47 AM | $31.27 | Up $0.00 | $31.27 | $31.25 | 0 |
| 10:47 AM | $31.27 | Up $0.00 | $31.27 | $31.25 | 0 |
| 10:46 AM | $31.26 | Up $0.09 | $31.26 | $31.22 | 400 |
| 10:45 AM | $31.17 | Down $ -0.01 | $31.17 | $31.17 | 100 |
| 10:44 AM | $31.18 | Up $0.03 | $31.20 | $31.14 | 1,100 |
| 10:43 AM | $31.15 | Up $0.01 | $31.17 | $31.15 | 900 |
| 10:41 AM | $31.14 | Down $ -0.02 | $31.17 | $31.14 | 800 |
| 10:41 AM | $31.14 | Up $0.00 | $31.17 | $31.14 | 0 |
| 10:40 AM | $31.16 | Down $ -0.03 | $31.21 | $31.16 | 400 |
| 10:39 AM | $31.19 | Up $0.06 | $31.20 | $31.15 | 800 |
| 10:38 AM | $31.13 | Down $ -0.05 | $31.13 | $31.13 | 200 |
| 10:37 AM | $31.18 | Down $ -0.01 | $31.21 | $31.18 | 400 |
| 10:36 AM | $31.19 | Down $ -0.05 | $31.23 | $31.19 | 300 |
| 10:35 AM | $31.24 | Down $ -0.03 | $31.24 | $31.24 | 100 |
| 10:34 AM | $31.27 | Up $0.01 | $31.27 | $31.23 | 1,300 |
| 10:33 AM | $31.26 | Up $0.09 | $31.26 | $31.20 | 800 |
| 10:32 AM | $31.17 | Down $ -0.02 | $31.20 | $31.17 | 400 |
| 10:31 AM | $31.19 | Up $0.05 | $31.19 | $31.12 | 600 |
| 10:30 AM | $31.14 | Up $0.01 | $31.17 | $31.14 | 800 |
| 10:28 AM | $31.13 | Up $0.04 | $31.13 | $31.07 | 500 |
| 10:28 AM | $31.13 | Up $0.00 | $31.13 | $31.07 | 0 |
| 10:27 AM | $31.09 | Up $0.02 | $31.09 | $31.08 | 500 |
| 10:26 AM | $31.07 | Down $0.00 | $31.07 | $31.02 | 1,400 |
| 10:25 AM | $31.08 | Up $0.04 | $31.08 | $31.00 | 3,000 |
| 10:24 AM | $31.03 | Up $0.00 | $31.03 | $31.02 | 500 |
| 10:23 AM | $31.03 | Up $0.05 | $31.03 | $31.03 | 200 |
| 10:22 AM | $30.98 | Down $ -0.08 | $31.03 | $30.98 | 900 |
| 10:21 AM | $31.06 | Up $0.06 | $31.06 | $30.95 | 900 |
| 10:20 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 100 |
| 10:19 AM | $31.00 | Up $0.04 | $31.00 | $30.97 | 600 |
| 10:18 AM | $30.96 | Down $ -0.03 | $30.96 | $30.96 | 300 |
| 10:17 AM | $30.99 | Up $0.07 | $30.99 | $30.96 | 400 |
| 10:16 AM | $30.92 | Down $ -0.03 | $30.96 | $30.92 | 600 |
| 10:15 AM | $30.95 | Down $ -0.09 | $31.05 | $30.95 | 3,000 |
| 10:14 AM | $31.04 | Up $0.01 | $31.05 | $31.04 | 600 |
| 10:13 AM | $31.03 | Up $0.03 | $31.03 | $31.00 | 800 |
| 10:12 AM | $31.00 | Down $ -0.04 | $31.02 | $31.00 | 1,600 |
| 10:11 AM | $31.04 | Down $ -0.01 | $31.06 | $31.04 | 400 |
| 10:10 AM | $31.05 | Up $0.02 | $31.06 | $31.04 | 500 |
| 10:09 AM | $31.03 | Down $ -0.03 | $31.09 | $31.03 | 600 |
| 10:08 AM | $31.06 | Up $0.01 | $31.06 | $31.02 | 900 |
| 10:07 AM | $31.05 | Down $ -0.03 | $31.05 | $31.05 | 100 |
| 10:06 AM | $31.08 | Up $0.04 | $31.09 | $31.03 | 700 |
| 10:05 AM | $31.04 | Down $ -0.09 | $31.15 | $31.04 | 1,600 |
| 10:04 AM | $31.13 | Up $0.00 | $31.13 | $31.12 | 500 |
| 10:03 AM | $31.13 | Down $ -0.05 | $31.15 | $31.12 | 900 |
| 10:02 AM | $31.18 | Down $ -0.08 | $31.22 | $31.18 | 600 |
| 10:01 AM | $31.26 | Up $0.06 | $31.26 | $31.24 | 500 |
| 10:00 AM | $31.20 | Down $ -0.04 | $31.20 | $31.19 | 1,100 |
| 09:59 AM | $31.24 | Down $ -0.07 | $31.30 | $31.22 | 1,700 |
| 09:58 AM | $31.30 | Down $ -0.08 | $31.36 | $31.30 | 1,200 |
| 09:57 AM | $31.38 | Up $0.08 | $31.40 | $31.38 | 300 |
| 09:56 AM | $31.30 | Down $ -0.06 | $31.30 | $31.30 | 100 |
| 09:55 AM | $31.36 | Down $ -0.04 | $31.41 | $31.36 | 900 |
| 09:54 AM | $31.40 | Up $0.05 | $31.40 | $31.40 | 100 |
| 09:53 AM | $31.35 | Down $ -0.04 | $31.42 | $31.35 | 800 |
| 09:52 AM | $31.39 | Down $ -0.01 | $31.39 | $31.37 | 500 |
| 09:51 AM | $31.40 | Down $ -0.01 | $31.41 | $31.40 | 500 |
| 09:50 AM | $31.41 | Down $ -0.09 | $31.45 | $31.41 | 800 |
| 09:49 AM | $31.50 | Up $0.02 | $31.55 | $31.50 | 3,200 |
| 09:48 AM | $31.48 | Up $0.01 | $31.50 | $31.45 | 1,100 |
| 09:47 AM | $31.47 | Down $ -0.11 | $31.59 | $31.46 | 1,600 |
| 09:46 AM | $31.58 | Up $0.06 | $31.58 | $31.53 | 500 |
| 09:45 AM | $31.52 | Up $0.06 | $31.55 | $31.44 | 2,100 |
| 09:44 AM | $31.46 | Down $ -0.06 | $31.46 | $31.43 | 200 |
| 09:43 AM | $31.52 | Up $0.05 | $31.52 | $31.52 | 200 |
| 09:42 AM | $31.47 | Down $ -0.13 | $31.57 | $31.47 | 1,500 |
| 09:41 AM | $31.60 | Up $0.14 | $31.60 | $31.45 | 1,600 |
| 09:40 AM | $31.46 | Up $0.11 | $31.46 | $31.26 | 3,700 |
| 09:39 AM | $31.35 | Down $ -0.08 | $31.39 | $31.28 | 900 |
| 09:38 AM | $31.43 | Down $ -0.14 | $31.51 | $31.40 | 1,400 |
| 09:37 AM | $31.57 | Down $ -0.13 | $31.64 | $31.54 | 2,900 |
| 09:36 AM | $31.70 | Up $0.06 | $31.71 | $31.67 | 1,000 |
| 09:35 AM | $31.64 | Up $0.04 | $31.72 | $31.60 | 1,700 |
| 09:34 AM | $31.60 | Down $ -0.11 | $31.72 | $31.60 | 1,800 |
| 09:33 AM | $31.71 | Down $ -0.11 | $31.71 | $31.71 | 100 |
| 09:32 AM | $31.82 | Down $ -0.28 | $32.14 | $31.82 | 1,700 |
| 09:31 AM | $32.10 | Up $0.20 | $32.29 | $32.00 | 5,100 |
| 09:30 AM | $31.90 | Up $1.11 | $31.90 | $31.37 | 11,100 |
| Previous close | $30.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $31.58 | $31.57 | $31.65 | $31.52 | 39,700 |
| 30/04/2026 | $30.79 | $30.68 | $30.88 | $30.38 | 691,800 |
| 29/04/2026 | $30.60 | $30.31 | $30.62 | $30.20 | 438,500 |
| 28/04/2026 | $30.77 | $30.86 | $31.08 | $30.71 | 461,600 |
| 27/04/2026 | $30.70 | $30.89 | $30.95 | $30.61 | 719,800 |
| 24/04/2026 | $30.63 | $30.23 | $30.66 | $30.14 | 595,400 |
| 23/04/2026 | $30.52 | $30.57 | $30.67 | $29.98 | 556,900 |
| 22/04/2026 | $32.11 | $32.02 | $32.12 | $31.68 | 677,600 |
| 21/04/2026 | $31.86 | $32.07 | $32.09 | $31.60 | 512,700 |
| 20/04/2026 | $31.89 | $31.88 | $31.91 | $31.56 | 749,300 |
| 17/04/2026 | $32.16 | $32.30 | $32.34 | $31.85 | 785,600 |
| 16/04/2026 | $31.82 | $32.17 | $32.29 | $31.82 | 691,300 |
| 15/04/2026 | $31.76 | $31.63 | $31.97 | $31.55 | 754,500 |
| 14/04/2026 | $30.65 | $30.88 | $30.90 | $30.38 | 545,400 |
| 13/04/2026 | $30.41 | $30.03 | $30.61 | $30.02 | 883,100 |
| 10/04/2026 | $28.83 | $29.12 | $29.20 | $28.76 | 761,600 |
| 09/04/2026 | $28.40 | $28.12 | $28.52 | $27.63 | 1,825,100 |
| 08/04/2026 | $29.83 | $30.82 | $30.92 | $29.78 | 1,257,400 |
| 07/04/2026 | $30.85 | $30.97 | $31.22 | $30.73 | 613,700 |
| 06/04/2026 | $31.63 | $31.42 | $31.66 | $31.36 | 1,741,800 |
| 02/04/2026 | $31.36 | $31.38 | $31.42 | $31.20 | 1,189,200 |
| 01/04/2026 | $31.33 | $31.16 | $31.33 | $30.97 | 762,800 |
| 31/03/2026 | $31.00 | $30.68 | $31.36 | $30.61 | 1,154,600 |
| 30/03/2026 | $30.13 | $30.64 | $30.72 | $29.87 | 1,005,800 |
| 27/03/2026 | $29.95 | $29.99 | $30.05 | $29.61 | 1,002,500 |
| 26/03/2026 | $30.82 | $30.85 | $30.95 | $30.62 | 904,100 |
| 25/03/2026 | $30.53 | $30.52 | $30.85 | $30.43 | 1,214,100 |
| 24/03/2026 | $30.27 | $30.09 | $30.69 | $30.06 | 953,300 |
| 23/03/2026 | $31.63 | $31.11 | $31.78 | $31.06 | 1,095,300 |
| 20/03/2026 | $30.95 | $31.15 | $31.32 | $30.78 | 7,441,200 |
Graphs are not available, please refer to the detailed table