Find a quote
OPEN TEXT CORPORATION
37.15 Down -0.76 (-2.05 %)
Delayed : 2026/10/31 08:39:06
- Previous close $37.91
- Opening $37.85
- Today High $38.07
- Today Low $36.90
- Price Bid $36.50
- Price Ask $36.50
- 52 Weeks High $55.08
- 52 Weeks Low $27.63
- Size Bid 5
- Size Ask 2
- Volume 921,188
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $37.15 | Down $ -0.01 | $37.15 | $37.15 | 470,700 |
| 03:59 PM | $37.16 | Up $0.02 | $37.18 | $37.13 | 21,200 |
| 03:58 PM | $37.14 | Down $ -0.01 | $37.14 | $37.13 | 4,900 |
| 03:57 PM | $37.15 | Up $0.01 | $37.15 | $37.13 | 8,300 |
| 03:56 PM | $37.14 | Down $ -0.05 | $37.21 | $37.14 | 18,500 |
| 03:55 PM | $37.19 | Down $ -0.03 | $37.23 | $37.18 | 14,000 |
| 03:54 PM | $37.22 | Down $ -0.04 | $37.26 | $37.22 | 8,100 |
| 03:53 PM | $37.26 | Up $0.06 | $37.27 | $37.21 | 4,800 |
| 03:52 PM | $37.20 | Up $0.00 | $37.24 | $37.20 | 2,600 |
| 03:51 PM | $37.20 | Down $ -0.01 | $37.24 | $37.20 | 6,900 |
| 03:50 PM | $37.21 | Up $0.00 | $37.21 | $37.11 | 18,600 |
| 03:49 PM | $37.21 | Up $0.03 | $37.22 | $37.20 | 2,400 |
| 03:48 PM | $37.18 | Up $0.03 | $37.18 | $37.13 | 12,700 |
| 03:47 PM | $37.15 | Up $0.00 | $37.18 | $37.15 | 4,900 |
| 03:46 PM | $37.15 | Down $ -0.03 | $37.18 | $37.15 | 2,300 |
| 03:45 PM | $37.18 | Up $0.03 | $37.18 | $37.15 | 1,800 |
| 03:44 PM | $37.15 | Up $0.02 | $37.15 | $37.13 | 2,600 |
| 03:43 PM | $37.13 | Up $0.00 | $37.13 | $37.12 | 600 |
| 03:42 PM | $37.13 | Up $0.02 | $37.14 | $37.10 | 1,200 |
| 03:41 PM | $37.11 | Down $ -0.04 | $37.13 | $37.10 | 1,300 |
| 03:40 PM | $37.15 | Down $ -0.02 | $37.17 | $37.15 | 2,100 |
| 03:39 PM | $37.18 | Up $0.02 | $37.18 | $37.16 | 900 |
| 03:38 PM | $37.15 | Down $ -0.01 | $37.16 | $37.15 | 800 |
| 03:37 PM | $37.16 | Up $0.01 | $37.16 | $37.15 | 1,900 |
| 03:36 PM | $37.15 | Up $0.00 | $37.16 | $37.15 | 800 |
| 03:35 PM | $37.15 | Down $ -0.05 | $37.19 | $37.15 | 1,700 |
| 03:34 PM | $37.20 | Up $0.00 | $37.20 | $37.20 | 800 |
| 03:33 PM | $37.20 | Down $ -0.01 | $37.21 | $37.20 | 800 |
| 03:32 PM | $37.21 | Down $ -0.01 | $37.23 | $37.21 | 2,000 |
| 03:31 PM | $37.22 | Up $0.02 | $37.22 | $37.20 | 700 |
| 03:30 PM | $37.20 | Up $0.02 | $37.20 | $37.19 | 500 |
| 03:29 PM | $37.18 | Up $0.03 | $37.18 | $37.15 | 1,600 |
| 03:28 PM | $37.15 | Down $ -0.03 | $37.17 | $37.15 | 600 |
| 03:27 PM | $37.18 | Up $0.01 | $37.18 | $37.17 | 900 |
| 03:26 PM | $37.17 | Up $0.02 | $37.17 | $37.15 | 1,700 |
| 03:25 PM | $37.15 | Up $0.00 | $37.16 | $37.15 | 200 |
| 03:24 PM | $37.15 | Up $0.01 | $37.15 | $37.13 | 1,300 |
| 03:23 PM | $37.14 | Up $0.01 | $37.15 | $37.14 | 500 |
| 03:22 PM | $37.14 | Up $0.00 | $37.14 | $37.13 | 1,100 |
| 03:21 PM | $37.13 | Up $0.06 | $37.13 | $37.08 | 1,300 |
| 03:20 PM | $37.07 | Up $0.00 | $37.07 | $37.06 | 900 |
| 03:19 PM | $37.07 | Up $0.05 | $37.07 | $37.03 | 900 |
| 03:18 PM | $37.02 | Down $ -0.03 | $37.03 | $37.02 | 600 |
| 03:17 PM | $37.05 | Down $ -0.01 | $37.06 | $37.05 | 1,000 |
| 03:16 PM | $37.06 | Down $ -0.03 | $37.09 | $37.06 | 1,200 |
| 03:15 PM | $37.09 | Up $0.03 | $37.09 | $37.07 | 800 |
| 03:14 PM | $37.06 | Up $0.01 | $37.06 | $37.05 | 600 |
| 03:13 PM | $37.05 | Down $ -0.01 | $37.07 | $37.05 | 400 |
| 03:12 PM | $37.06 | Down $ -0.01 | $37.06 | $37.05 | 700 |
| 03:11 PM | $37.07 | Up $0.01 | $37.07 | $37.06 | 400 |
| 03:10 PM | $37.06 | Up $0.01 | $37.06 | $37.06 | 200 |
| 03:09 PM | $37.05 | Up $0.00 | $37.05 | $37.02 | 900 |
| 03:08 PM | $37.05 | Up $0.04 | $37.05 | $37.00 | 900 |
| 03:07 PM | $37.01 | Up $0.00 | $37.02 | $37.01 | 400 |
| 03:06 PM | $37.01 | Up $0.00 | $37.02 | $37.01 | 400 |
| 03:05 PM | $37.01 | Up $0.02 | $37.01 | $37.01 | 400 |
| 03:04 PM | $36.99 | Down $ -0.02 | $37.00 | $36.98 | 700 |
| 03:03 PM | $37.01 | Up $0.03 | $37.01 | $36.99 | 1,200 |
| 03:02 PM | $36.98 | Down $ -0.01 | $36.99 | $36.98 | 700 |
| 03:01 PM | $36.99 | Down $ -0.01 | $37.00 | $36.99 | 600 |
| 03:00 PM | $37.00 | Up $0.00 | $37.00 | $37.00 | 500 |
| 02:59 PM | $37.00 | Up $0.00 | $37.00 | $36.99 | 900 |
| 02:58 PM | $37.00 | Up $0.00 | $37.00 | $36.99 | 500 |
| 02:57 PM | $37.00 | Up $0.01 | $37.02 | $37.00 | 1,300 |
| 02:56 PM | $36.99 | Up $0.02 | $37.00 | $36.98 | 2,500 |
| 02:55 PM | $36.97 | Up $0.02 | $36.97 | $36.96 | 1,100 |
| 02:54 PM | $36.95 | Up $0.02 | $36.96 | $36.93 | 800 |
| 02:53 PM | $36.93 | Up $0.02 | $36.93 | $36.93 | 400 |
| 02:52 PM | $36.91 | Down $ -0.02 | $36.94 | $36.91 | 1,800 |
| 02:51 PM | $36.93 | Down $ -0.02 | $36.95 | $36.93 | 1,300 |
| 02:50 PM | $36.95 | Down $ -0.01 | $36.97 | $36.95 | 1,300 |
| 02:49 PM | $36.96 | Down $ -0.01 | $36.97 | $36.96 | 1,300 |
| 02:48 PM | $36.97 | Up $0.03 | $36.97 | $36.95 | 1,400 |
| 02:47 PM | $36.94 | Down $ -0.05 | $36.97 | $36.94 | 900 |
| 02:46 PM | $36.99 | Up $0.01 | $36.99 | $36.98 | 400 |
| 02:45 PM | $36.98 | Up $0.01 | $36.98 | $36.96 | 1,100 |
| 02:44 PM | $36.97 | Down $ -0.01 | $36.97 | $36.96 | 900 |
| 02:43 PM | $36.98 | Up $0.02 | $36.98 | $36.96 | 1,600 |
| 02:42 PM | $36.96 | Up $0.01 | $36.96 | $36.95 | 500 |
| 02:41 PM | $36.96 | Down $ -0.01 | $36.98 | $36.96 | 1,000 |
| 02:40 PM | $36.96 | Up $0.01 | $36.97 | $36.94 | 2,200 |
| 02:39 PM | $36.96 | Down $ -0.02 | $37.00 | $36.95 | 2,000 |
| 02:38 PM | $36.97 | Up $0.03 | $36.97 | $36.94 | 1,400 |
| 02:37 PM | $36.94 | Up $0.00 | $36.94 | $36.93 | 500 |
| 02:36 PM | $36.94 | Up $0.03 | $36.95 | $36.92 | 1,400 |
| 02:35 PM | $36.91 | Up $0.00 | $36.91 | $36.91 | 400 |
| 02:34 PM | $36.91 | Up $0.00 | $36.91 | $36.90 | 500 |
| 02:33 PM | $36.91 | Down $ -0.02 | $36.93 | $36.91 | 1,900 |
| 02:32 PM | $36.93 | Down $ -0.01 | $36.94 | $36.93 | 300 |
| 02:31 PM | $36.94 | Down $ -0.03 | $36.97 | $36.94 | 600 |
| 02:30 PM | $36.97 | Up $0.01 | $36.97 | $36.96 | 900 |
| 02:29 PM | $36.96 | Up $0.01 | $36.96 | $36.96 | 400 |
| 02:28 PM | $36.95 | Down $ -0.01 | $36.96 | $36.95 | 400 |
| 02:27 PM | $36.96 | Down $ -0.03 | $37.01 | $36.96 | 3,300 |
| 02:26 PM | $36.99 | Down $ -0.01 | $36.99 | $36.99 | 200 |
| 02:24 PM | $37.00 | Down $ -0.01 | $37.03 | $37.00 | 2,000 |
| 02:24 PM | $37.00 | Up $0.00 | $37.03 | $37.00 | 0 |
| 02:22 PM | $37.01 | Down $ -0.01 | $37.04 | $37.01 | 1,700 |
| 02:22 PM | $37.01 | Up $0.00 | $37.04 | $37.01 | 0 |
| 02:21 PM | $37.02 | Down $ -0.02 | $37.03 | $37.02 | 400 |
| 02:20 PM | $37.04 | Down $ -0.01 | $37.06 | $37.04 | 1,400 |
| 02:19 PM | $37.05 | Up $0.01 | $37.06 | $37.05 | 300 |
| 02:18 PM | $37.04 | Down $ -0.02 | $37.04 | $37.04 | 100 |
| 02:17 PM | $37.06 | Up $0.01 | $37.08 | $37.04 | 3,900 |
| 02:16 PM | $37.05 | Up $0.01 | $37.05 | $37.03 | 800 |
| 02:15 PM | $37.04 | Down $ -0.03 | $37.05 | $37.03 | 1,400 |
| 02:14 PM | $37.07 | Up $0.02 | $37.07 | $37.06 | 900 |
| 02:13 PM | $37.05 | Down $ -0.01 | $37.05 | $37.05 | 300 |
| 02:12 PM | $37.06 | Up $0.01 | $37.06 | $37.04 | 1,100 |
| 02:11 PM | $37.05 | Down $ -0.02 | $37.07 | $37.05 | 1,900 |
| 02:10 PM | $37.07 | Up $0.00 | $37.07 | $37.07 | 100 |
| 02:09 PM | $37.07 | Down $ -0.01 | $37.07 | $37.07 | 200 |
| 02:08 PM | $37.08 | Down $ -0.01 | $37.08 | $37.08 | 400 |
| 02:07 PM | $37.09 | Up $0.02 | $37.10 | $37.07 | 1,000 |
| 02:06 PM | $37.07 | Up $0.02 | $37.07 | $37.07 | 100 |
| 02:05 PM | $37.05 | Up $0.01 | $37.05 | $37.04 | 300 |
| 02:04 PM | $37.04 | Up $0.00 | $37.04 | $37.04 | 100 |
| 02:03 PM | $37.04 | Up $0.01 | $37.04 | $37.04 | 400 |
| 02:02 PM | $37.03 | Down $ -0.01 | $37.04 | $37.03 | 300 |
| 02:01 PM | $37.04 | Down $ -0.03 | $37.06 | $37.03 | 2,500 |
| 02:00 PM | $37.07 | Up $0.01 | $37.07 | $37.05 | 500 |
| 01:58 PM | $37.06 | Up $0.03 | $37.06 | $37.05 | 900 |
| 01:58 PM | $37.06 | Up $0.00 | $37.06 | $37.05 | 0 |
| 01:57 PM | $37.03 | Down $ -0.01 | $37.05 | $37.03 | 500 |
| 01:56 PM | $37.04 | Down $ -0.01 | $37.04 | $37.04 | 200 |
| 01:55 PM | $37.05 | Up $0.01 | $37.05 | $37.05 | 100 |
| 01:54 PM | $37.04 | Up $0.03 | $37.04 | $37.02 | 800 |
| 01:53 PM | $37.01 | Up $0.01 | $37.02 | $37.01 | 500 |
| 01:52 PM | $37.00 | Up $0.02 | $37.00 | $37.00 | 700 |
| 01:51 PM | $36.98 | Down $ -0.03 | $37.00 | $36.98 | 2,100 |
| 01:50 PM | $37.01 | Down $ -0.02 | $37.02 | $37.01 | 900 |
| 01:49 PM | $37.03 | Up $0.01 | $37.03 | $37.02 | 800 |
| 01:48 PM | $37.02 | Down $ -0.02 | $37.02 | $37.02 | 100 |
| 01:46 PM | $37.04 | Up $0.00 | $37.04 | $37.03 | 300 |
| 01:46 PM | $37.04 | Up $0.00 | $37.04 | $37.03 | 0 |
| 01:45 PM | $37.04 | Down $ -0.02 | $37.07 | $37.04 | 400 |
| 01:44 PM | $37.06 | Down $ -0.05 | $37.10 | $37.05 | 3,400 |
| 01:43 PM | $37.11 | Up $0.02 | $37.11 | $37.11 | 100 |
| 01:42 PM | $37.09 | Up $0.02 | $37.09 | $37.08 | 300 |
| 01:41 PM | $37.07 | Down $ -0.03 | $37.11 | $37.07 | 700 |
| 01:40 PM | $37.10 | Up $0.11 | $37.11 | $36.97 | 2,900 |
| 01:39 PM | $36.99 | Up $0.02 | $36.99 | $36.98 | 1,200 |
| 01:38 PM | $36.97 | Up $0.00 | $36.97 | $36.97 | 400 |
| 01:37 PM | $36.97 | Up $0.02 | $36.97 | $36.95 | 1,100 |
| 01:36 PM | $36.95 | Down $ -0.03 | $36.95 | $36.95 | 100 |
| 01:35 PM | $36.98 | Down $ -0.05 | $37.03 | $36.98 | 2,000 |
| 01:34 PM | $37.03 | Up $0.02 | $37.03 | $37.02 | 300 |
| 01:33 PM | $37.01 | Up $0.01 | $37.03 | $36.99 | 1,900 |
| 01:32 PM | $37.00 | Up $0.01 | $37.00 | $36.99 | 1,700 |
| 01:30 PM | $36.99 | Down $ -0.02 | $37.01 | $36.99 | 900 |
| 01:30 PM | $36.99 | Up $0.00 | $37.01 | $36.99 | 0 |
| 01:29 PM | $37.01 | Up $0.04 | $37.01 | $36.99 | 700 |
| 01:28 PM | $36.97 | Up $0.00 | $36.97 | $36.97 | 100 |
| 01:26 PM | $36.97 | Up $0.01 | $36.97 | $36.96 | 300 |
| 01:26 PM | $36.97 | Up $0.00 | $36.97 | $36.96 | 0 |
| 01:24 PM | $36.96 | Up $0.04 | $36.96 | $36.93 | 300 |
| 01:24 PM | $36.96 | Up $0.00 | $36.96 | $36.93 | 0 |
| 01:23 PM | $36.92 | Up $0.00 | $36.94 | $36.92 | 1,400 |
| 01:21 PM | $36.92 | Up $0.00 | $36.92 | $36.91 | 700 |
| 01:21 PM | $36.92 | Up $0.00 | $36.92 | $36.91 | 0 |
| 01:19 PM | $36.92 | Down $ -0.04 | $36.96 | $36.91 | 2,100 |
| 01:19 PM | $36.92 | Up $0.00 | $36.96 | $36.91 | 0 |
| 01:18 PM | $36.96 | Up $0.00 | $36.96 | $36.95 | 6,500 |
| 01:17 PM | $36.96 | Up $0.03 | $36.96 | $36.93 | 1,800 |
| 01:16 PM | $36.93 | Up $0.02 | $36.93 | $36.92 | 1,100 |
| 01:15 PM | $36.92 | Up $0.01 | $36.92 | $36.90 | 2,100 |
| 01:13 PM | $36.91 | Down $ -0.02 | $36.92 | $36.91 | 300 |
| 01:13 PM | $36.91 | Up $0.00 | $36.92 | $36.91 | 0 |
| 01:12 PM | $36.93 | Up $0.01 | $36.93 | $36.91 | 700 |
| 01:11 PM | $36.92 | Up $0.00 | $36.92 | $36.92 | 700 |
| 01:10 PM | $36.92 | Up $0.00 | $36.92 | $36.92 | 400 |
| 01:09 PM | $36.92 | Up $0.00 | $36.92 | $36.92 | 700 |
| 01:08 PM | $36.92 | Up $0.00 | $36.92 | $36.92 | 600 |
| 01:06 PM | $36.92 | Down $ -0.02 | $36.94 | $36.92 | 1,000 |
| 01:06 PM | $36.92 | Up $0.00 | $36.94 | $36.92 | 0 |
| 01:05 PM | $36.95 | Up $0.02 | $36.96 | $36.94 | 1,700 |
| 01:04 PM | $36.93 | Down $ -0.01 | $36.93 | $36.91 | 2,200 |
| 01:02 PM | $36.94 | Up $0.00 | $36.94 | $36.94 | 200 |
| 01:02 PM | $36.94 | Up $0.00 | $36.94 | $36.94 | 0 |
| 01:00 PM | $36.94 | Up $0.02 | $36.94 | $36.93 | 600 |
| 01:00 PM | $36.94 | Up $0.00 | $36.94 | $36.93 | 0 |
| 12:59 PM | $36.92 | Down $ -0.01 | $36.92 | $36.92 | 700 |
| 12:57 PM | $36.93 | Down $ -0.03 | $36.93 | $36.93 | 200 |
| 12:57 PM | $36.93 | Up $0.00 | $36.93 | $36.93 | 0 |
| 12:56 PM | $36.96 | Down $ -0.02 | $36.97 | $36.96 | 200 |
| 12:55 PM | $36.98 | Down $ -0.01 | $36.98 | $36.97 | 600 |
| 12:54 PM | $36.99 | Up $0.00 | $36.99 | $36.99 | 100 |
| 12:53 PM | $36.99 | Down $ -0.03 | $37.02 | $36.98 | 1,100 |
| 12:52 PM | $37.02 | Down $ -0.02 | $37.05 | $37.02 | 300 |
| 12:51 PM | $37.04 | Down $ -0.02 | $37.06 | $37.04 | 800 |
| 12:50 PM | $37.06 | Up $0.01 | $37.06 | $37.04 | 400 |
| 12:49 PM | $37.05 | Up $0.06 | $37.08 | $36.99 | 3,900 |
| 12:48 PM | $36.99 | Down $ -0.02 | $37.00 | $36.99 | 900 |
| 12:46 PM | $37.01 | Down $ -0.02 | $37.04 | $37.01 | 1,600 |
| 12:46 PM | $37.01 | Up $0.00 | $37.04 | $37.01 | 0 |
| 12:45 PM | $37.03 | Down $ -0.02 | $37.07 | $37.03 | 4,200 |
| 12:44 PM | $37.05 | Down $ -0.01 | $37.07 | $37.05 | 900 |
| 12:43 PM | $37.06 | Down $ -0.01 | $37.07 | $37.06 | 600 |
| 12:42 PM | $37.07 | Up $0.01 | $37.07 | $37.07 | 800 |
| 12:41 PM | $37.06 | Up $0.00 | $37.07 | $37.06 | 300 |
| 12:37 PM | $37.06 | Down $ -0.05 | $37.08 | $37.06 | 500 |
| 12:37 PM | $37.06 | Up $0.00 | $37.08 | $37.06 | 0 |
| 12:37 PM | $37.06 | Up $0.00 | $37.08 | $37.06 | 0 |
| 12:37 PM | $37.06 | Up $0.00 | $37.08 | $37.06 | 0 |
| 12:36 PM | $37.11 | Down $ -0.01 | $37.11 | $37.11 | 200 |
| 12:35 PM | $37.12 | Down $ -0.02 | $37.13 | $37.12 | 400 |
| 12:34 PM | $37.14 | Up $0.00 | $37.14 | $37.14 | 300 |
| 12:33 PM | $37.14 | Down $ -0.03 | $37.17 | $37.14 | 1,400 |
| 12:32 PM | $37.17 | Up $0.05 | $37.17 | $37.13 | 1,900 |
| 12:31 PM | $37.12 | Down $ -0.02 | $37.13 | $37.12 | 400 |
| 12:30 PM | $37.14 | Up $0.02 | $37.14 | $37.10 | 1,100 |
| 12:29 PM | $37.12 | Up $0.04 | $37.12 | $37.10 | 400 |
| 12:28 PM | $37.08 | Up $0.02 | $37.08 | $37.07 | 200 |
| 12:27 PM | $37.06 | Up $0.01 | $37.06 | $37.05 | 200 |
| 12:26 PM | $37.05 | Down $ -0.03 | $37.08 | $37.05 | 1,200 |
| 12:25 PM | $37.08 | Up $0.03 | $37.08 | $37.07 | 300 |
| 12:24 PM | $37.05 | Up $0.00 | $37.05 | $37.04 | 400 |
| 12:23 PM | $37.05 | Down $ -0.02 | $37.06 | $37.05 | 400 |
| 12:21 PM | $37.07 | Down $ -0.01 | $37.10 | $37.07 | 2,300 |
| 12:21 PM | $37.07 | Up $0.00 | $37.10 | $37.07 | 0 |
| 12:19 PM | $37.08 | Up $0.02 | $37.08 | $37.07 | 300 |
| 12:19 PM | $37.08 | Up $0.00 | $37.08 | $37.07 | 0 |
| 12:18 PM | $37.06 | Down $ -0.01 | $37.08 | $37.06 | 900 |
| 12:17 PM | $37.07 | Down $ -0.01 | $37.07 | $37.07 | 100 |
| 12:16 PM | $37.08 | Down $ -0.01 | $37.09 | $37.08 | 600 |
| 12:15 PM | $37.09 | Down $ -0.02 | $37.09 | $37.09 | 400 |
| 12:13 PM | $37.11 | Up $0.02 | $37.11 | $37.11 | 200 |
| 12:13 PM | $37.11 | Up $0.00 | $37.11 | $37.11 | 0 |
| 12:12 PM | $37.09 | Up $0.00 | $37.09 | $37.09 | 400 |
| 12:11 PM | $37.09 | Down $ -0.02 | $37.10 | $37.09 | 600 |
| 12:10 PM | $37.11 | Up $0.01 | $37.11 | $37.11 | 100 |
| 12:09 PM | $37.10 | Up $0.01 | $37.10 | $37.10 | 100 |
| 12:08 PM | $37.10 | Down $ -0.02 | $37.11 | $37.10 | 600 |
| 12:07 PM | $37.12 | Up $0.00 | $37.12 | $37.12 | 500 |
| 12:06 PM | $37.12 | Down $ -0.02 | $37.12 | $37.12 | 300 |
| 12:05 PM | $37.14 | Up $0.00 | $37.14 | $37.13 | 600 |
| 12:04 PM | $37.14 | Up $0.05 | $37.14 | $37.10 | 1,500 |
| 12:03 PM | $37.10 | Down $ -0.02 | $37.10 | $37.10 | 100 |
| 12:02 PM | $37.11 | Up $0.01 | $37.11 | $37.11 | 100 |
| 12:01 PM | $37.10 | Down $ -0.06 | $37.13 | $37.09 | 3,000 |
| 12:00 PM | $37.17 | Down $ -0.09 | $37.23 | $37.17 | 2,000 |
| 11:58 AM | $37.25 | Up $0.07 | $37.25 | $37.20 | 500 |
| 11:58 AM | $37.25 | Up $0.00 | $37.25 | $37.20 | 0 |
| 11:57 AM | $37.18 | Up $0.06 | $37.18 | $37.15 | 500 |
| 11:56 AM | $37.12 | Up $0.02 | $37.12 | $37.12 | 100 |
| 11:55 AM | $37.10 | Up $0.02 | $37.10 | $37.10 | 100 |
| 11:54 AM | $37.08 | Up $0.04 | $37.08 | $37.05 | 400 |
| 11:53 AM | $37.04 | Up $0.06 | $37.04 | $37.01 | 700 |
| 11:52 AM | $36.98 | Down $ -0.01 | $36.99 | $36.98 | 500 |
| 11:51 AM | $36.99 | Down $ -0.01 | $37.01 | $36.98 | 1,100 |
| 11:49 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 600 |
| 11:49 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 0 |
| 11:48 AM | $37.00 | Up $0.00 | $37.00 | $37.00 | 200 |
| 11:47 AM | $37.00 | Up $0.00 | $37.03 | $37.00 | 1,300 |
| 11:45 AM | $37.00 | Down $ -0.01 | $37.00 | $36.99 | 300 |
| 11:45 AM | $37.00 | Up $0.00 | $37.00 | $36.99 | 0 |
| 11:44 AM | $37.01 | Up $0.01 | $37.03 | $37.01 | 1,000 |
| 11:43 AM | $37.00 | Down $ -0.02 | $37.01 | $37.00 | 900 |
| 11:42 AM | $37.02 | Down $ -0.02 | $37.04 | $37.02 | 500 |
| 11:41 AM | $37.04 | Down $ -0.02 | $37.05 | $37.03 | 2,900 |
| 11:40 AM | $37.06 | Down $ -0.02 | $37.07 | $37.06 | 800 |
| 11:39 AM | $37.07 | Down $ -0.01 | $37.07 | $37.07 | 100 |
| 11:38 AM | $37.08 | Down $ -0.01 | $37.09 | $37.08 | 1,000 |
| 11:35 AM | $37.09 | Up $0.02 | $37.09 | $37.06 | 1,000 |
| 11:35 AM | $37.09 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:35 AM | $37.09 | Up $0.00 | $37.09 | $37.06 | 0 |
| 11:33 AM | $37.07 | Down $ -0.01 | $37.08 | $37.07 | 400 |
| 11:33 AM | $37.07 | Up $0.00 | $37.08 | $37.07 | 0 |
| 11:32 AM | $37.08 | Down $ -0.01 | $37.09 | $37.08 | 800 |
| 11:30 AM | $37.09 | Down $ -0.05 | $37.12 | $37.09 | 500 |
| 11:30 AM | $37.09 | Up $0.00 | $37.12 | $37.09 | 0 |
| 11:28 AM | $37.14 | Down $ -0.02 | $37.16 | $37.14 | 800 |
| 11:28 AM | $37.14 | Up $0.00 | $37.16 | $37.14 | 0 |
| 11:27 AM | $37.17 | Up $0.02 | $37.19 | $37.16 | 900 |
| 11:26 AM | $37.14 | Up $0.03 | $37.14 | $37.10 | 1,800 |
| 11:25 AM | $37.11 | Down $ -0.01 | $37.11 | $37.11 | 700 |
| 11:24 AM | $37.12 | Down $ -0.03 | $37.15 | $37.10 | 1,500 |
| 11:23 AM | $37.15 | Up $0.02 | $37.15 | $37.14 | 500 |
| 11:22 AM | $37.13 | Up $0.00 | $37.13 | $37.13 | 500 |
| 11:21 AM | $37.13 | Down $ -0.01 | $37.13 | $37.13 | 200 |
| 11:20 AM | $37.14 | Down $ -0.02 | $37.14 | $37.14 | 400 |
| 11:19 AM | $37.16 | Down $ -0.03 | $37.18 | $37.16 | 600 |
| 11:17 AM | $37.19 | Down $ -0.03 | $37.22 | $37.19 | 800 |
| 11:17 AM | $37.19 | Up $0.00 | $37.22 | $37.19 | 0 |
| 11:16 AM | $37.22 | Down $ -0.01 | $37.25 | $37.22 | 1,100 |
| 11:15 AM | $37.23 | Up $0.01 | $37.23 | $37.23 | 200 |
| 11:14 AM | $37.22 | Up $0.03 | $37.25 | $37.22 | 1,100 |
| 11:13 AM | $37.19 | Up $0.01 | $37.19 | $37.19 | 300 |
| 11:12 AM | $37.18 | Up $0.02 | $37.18 | $37.17 | 400 |
| 11:10 AM | $37.16 | Up $0.01 | $37.16 | $37.15 | 200 |
| 11:10 AM | $37.16 | Up $0.00 | $37.16 | $37.15 | 0 |
| 11:09 AM | $37.15 | Down $ -0.05 | $37.15 | $37.14 | 500 |
| 11:07 AM | $37.20 | Down $ -0.03 | $37.22 | $37.20 | 600 |
| 11:07 AM | $37.20 | Up $0.00 | $37.22 | $37.20 | 0 |
| 11:06 AM | $37.23 | Up $0.00 | $37.24 | $37.23 | 900 |
| 11:05 AM | $37.23 | Up $0.05 | $37.23 | $37.19 | 1,300 |
| 11:04 AM | $37.18 | Down $ -0.02 | $37.20 | $37.18 | 1,700 |
| 11:03 AM | $37.20 | Down $ -0.02 | $37.20 | $37.20 | 400 |
| 11:02 AM | $37.23 | Down $ -0.03 | $37.25 | $37.23 | 900 |
| 11:01 AM | $37.26 | Down $ -0.13 | $37.37 | $37.26 | 6,600 |
| 10:59 AM | $37.38 | Down $ -0.01 | $37.39 | $37.38 | 1,000 |
| 10:59 AM | $37.38 | Up $0.00 | $37.39 | $37.38 | 0 |
| 10:58 AM | $37.39 | Down $ -0.03 | $37.41 | $37.39 | 1,200 |
| 10:57 AM | $37.42 | Up $0.00 | $37.42 | $37.42 | 500 |
| 10:56 AM | $37.42 | Up $0.01 | $37.43 | $37.41 | 1,000 |
| 10:55 AM | $37.41 | Up $0.01 | $37.41 | $37.41 | 100 |
| 10:54 AM | $37.40 | Up $0.02 | $37.40 | $37.40 | 300 |
| 10:53 AM | $37.38 | Up $0.02 | $37.39 | $37.36 | 1,000 |
| 10:51 AM | $37.36 | Up $0.00 | $37.36 | $37.34 | 500 |
| 10:51 AM | $37.36 | Up $0.00 | $37.36 | $37.34 | 0 |
| 10:50 AM | $37.36 | Down $ -0.02 | $37.38 | $37.36 | 700 |
| 10:49 AM | $37.38 | Up $0.01 | $37.39 | $37.34 | 2,100 |
| 10:48 AM | $37.37 | Up $0.03 | $37.37 | $37.34 | 1,200 |
| 10:47 AM | $37.34 | Up $0.00 | $37.35 | $37.34 | 300 |
| 10:46 AM | $37.34 | Down $ -0.01 | $37.34 | $37.34 | 100 |
| 10:45 AM | $37.35 | Down $ -0.01 | $37.37 | $37.35 | 300 |
| 10:44 AM | $37.36 | Down $ -0.04 | $37.39 | $37.36 | 1,000 |
| 10:43 AM | $37.40 | Up $0.01 | $37.40 | $37.38 | 700 |
| 10:42 AM | $37.39 | Down $ -0.03 | $37.41 | $37.39 | 900 |
| 10:41 AM | $37.42 | Up $0.03 | $37.42 | $37.42 | 500 |
| 10:39 AM | $37.39 | Down $ -0.07 | $37.45 | $37.38 | 1,100 |
| 10:39 AM | $37.39 | Up $0.00 | $37.45 | $37.38 | 0 |
| 10:38 AM | $37.46 | Up $0.00 | $37.47 | $37.45 | 1,400 |
| 10:37 AM | $37.46 | Down $ -0.02 | $37.46 | $37.46 | 100 |
| 10:36 AM | $37.48 | Down $ -0.02 | $37.49 | $37.47 | 600 |
| 10:35 AM | $37.50 | Down $ -0.02 | $37.52 | $37.50 | 700 |
| 10:34 AM | $37.52 | Up $0.02 | $37.54 | $37.51 | 2,700 |
| 10:33 AM | $37.50 | Down $ -0.06 | $37.55 | $37.50 | 1,000 |
| 10:32 AM | $37.56 | Up $0.00 | $37.56 | $37.56 | 100 |
| 10:31 AM | $37.56 | Up $0.00 | $37.56 | $37.54 | 600 |
| 10:30 AM | $37.56 | Up $0.02 | $37.57 | $37.55 | 600 |
| 10:27 AM | $37.54 | Down $ -0.01 | $37.55 | $37.54 | 400 |
| 10:27 AM | $37.54 | Up $0.00 | $37.55 | $37.54 | 0 |
| 10:27 AM | $37.54 | Up $0.00 | $37.55 | $37.54 | 0 |
| 10:26 AM | $37.55 | Up $0.02 | $37.56 | $37.55 | 700 |
| 10:25 AM | $37.53 | Up $0.00 | $37.53 | $37.52 | 400 |
| 10:24 AM | $37.53 | Up $0.01 | $37.53 | $37.53 | 200 |
| 10:23 AM | $37.52 | Down $ -0.04 | $37.56 | $37.49 | 600 |
| 10:22 AM | $37.56 | Down $ -0.04 | $37.59 | $37.56 | 300 |
| 10:21 AM | $37.60 | Down $ -0.02 | $37.61 | $37.60 | 500 |
| 10:20 AM | $37.63 | Down $ -0.02 | $37.65 | $37.63 | 200 |
| 10:19 AM | $37.65 | Down $ -0.01 | $37.68 | $37.65 | 300 |
| 10:18 AM | $37.66 | Up $0.01 | $37.69 | $37.66 | 900 |
| 10:17 AM | $37.65 | Up $0.03 | $37.67 | $37.63 | 1,700 |
| 10:16 AM | $37.62 | Down $ -0.02 | $37.65 | $37.62 | 900 |
| 10:15 AM | $37.64 | Down $ -0.03 | $37.67 | $37.61 | 1,700 |
| 10:14 AM | $37.67 | Down $ -0.02 | $37.70 | $37.67 | 300 |
| 10:13 AM | $37.69 | Up $0.00 | $37.70 | $37.69 | 300 |
| 10:12 AM | $37.69 | Down $ -0.04 | $37.75 | $37.69 | 1,400 |
| 10:11 AM | $37.73 | Down $ -0.05 | $37.77 | $37.73 | 800 |
| 10:10 AM | $37.78 | Up $0.02 | $37.78 | $37.78 | 100 |
| 10:08 AM | $37.76 | Down $ -0.03 | $37.79 | $37.76 | 500 |
| 10:08 AM | $37.76 | Up $0.00 | $37.79 | $37.76 | 0 |
| 10:07 AM | $37.79 | Down $ -0.06 | $37.82 | $37.79 | 200 |
| 10:06 AM | $37.85 | Down $ -0.05 | $37.85 | $37.85 | 100 |
| 10:04 AM | $37.90 | Down $ -0.10 | $38.01 | $37.90 | 1,000 |
| 10:04 AM | $37.90 | Up $0.00 | $38.01 | $37.90 | 0 |
| 10:03 AM | $38.00 | Up $0.10 | $38.00 | $37.95 | 500 |
| 10:02 AM | $37.90 | Up $0.03 | $37.90 | $37.90 | 200 |
| 10:01 AM | $37.87 | Up $0.04 | $37.88 | $37.86 | 1,000 |
| 10:00 AM | $37.83 | Down $ -0.05 | $37.88 | $37.83 | 2,800 |
| 09:59 AM | $37.88 | Down $ -0.01 | $37.89 | $37.85 | 1,400 |
| 09:58 AM | $37.89 | Up $0.06 | $37.89 | $37.86 | 400 |
| 09:57 AM | $37.83 | Up $0.08 | $37.83 | $37.79 | 400 |
| 09:56 AM | $37.75 | Up $0.04 | $37.75 | $37.72 | 1,600 |
| 09:55 AM | $37.71 | Up $0.03 | $37.71 | $37.69 | 900 |
| 09:54 AM | $37.68 | Down $ -0.03 | $37.68 | $37.68 | 200 |
| 09:53 AM | $37.71 | Down $ -0.07 | $37.78 | $37.71 | 1,400 |
| 09:52 AM | $37.78 | Up $0.04 | $37.78 | $37.76 | 400 |
| 09:51 AM | $37.74 | Down $ -0.01 | $37.77 | $37.72 | 1,800 |
| 09:50 AM | $37.75 | Down $ -0.06 | $37.78 | $37.75 | 200 |
| 09:49 AM | $37.81 | Up $0.03 | $37.83 | $37.80 | 400 |
| 09:48 AM | $37.78 | Down $ -0.07 | $37.82 | $37.78 | 200 |
| 09:47 AM | $37.85 | Down $ -0.04 | $37.90 | $37.85 | 700 |
| 09:46 AM | $37.89 | Down $ -0.05 | $37.92 | $37.88 | 900 |
| 09:45 AM | $37.94 | Up $0.00 | $37.94 | $37.94 | 200 |
| 09:44 AM | $37.94 | Up $0.01 | $37.94 | $37.94 | 100 |
| 09:43 AM | $37.93 | Up $0.03 | $37.93 | $37.92 | 300 |
| 09:42 AM | $37.90 | Up $0.05 | $37.90 | $37.87 | 400 |
| 09:41 AM | $37.85 | Up $0.01 | $37.88 | $37.85 | 1,100 |
| 09:40 AM | $37.84 | Up $0.12 | $37.87 | $37.80 | 900 |
| 09:39 AM | $37.72 | Up $0.05 | $37.74 | $37.67 | 1,000 |
| 09:38 AM | $37.67 | Up $0.02 | $37.67 | $37.67 | 700 |
| 09:37 AM | $37.65 | Down $ -0.14 | $37.75 | $37.65 | 300 |
| 09:36 AM | $37.79 | Down $ -0.07 | $37.85 | $37.79 | 1,900 |
| 09:35 AM | $37.86 | Down $ -0.09 | $37.98 | $37.86 | 3,700 |
| 09:34 AM | $37.95 | Up $0.02 | $37.96 | $37.95 | 300 |
| 09:33 AM | $37.93 | Down $ -0.10 | $38.07 | $37.93 | 3,000 |
| 09:32 AM | $38.03 | Up $0.15 | $38.03 | $37.92 | 400 |
| 09:31 AM | $37.88 | Down $ -0.02 | $38.00 | $37.88 | 3,900 |
| 09:30 AM | $37.90 | Down $ -0.01 | $37.90 | $37.84 | 4,100 |
| Previous close | $37.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $37.15 | $37.22 | $37.27 | $36.90 | 797,600 |
| 29/10/2026 | $37.91 | $37.43 | $37.93 | $37.16 | 507,700 |
| 28/10/2026 | $37.97 | $37.70 | $38.13 | $37.64 | 403,200 |
| 27/10/2026 | $38.21 | $38.28 | $38.47 | $38.13 | 645,700 |
| 26/10/2026 | $38.72 | $38.83 | $38.86 | $38.53 | 775,700 |
| 23/10/2026 | $39.14 | $38.92 | $39.25 | $38.79 | 632,300 |
| 22/10/2026 | $39.10 | $38.69 | $39.15 | $38.57 | 695,100 |
| 21/10/2026 | $37.55 | $37.75 | $37.85 | $37.44 | 386,300 |
| 20/10/2026 | $37.27 | $37.38 | $37.47 | $37.17 | 640,000 |
| 19/10/2026 | $36.31 | $36.36 | $36.47 | $36.18 | 562,300 |
| 16/10/2026 | $36.07 | $35.64 | $36.18 | $35.53 | 842,400 |
| 15/10/2026 | $36.63 | $36.09 | $36.66 | $35.75 | 603,200 |
| 14/10/2026 | $35.55 | $35.29 | $35.60 | $35.14 | 606,500 |
| 13/10/2026 | $35.49 | $35.63 | $35.91 | $35.45 | 1,180,500 |
| 09/10/2026 | $33.82 | $33.63 | $33.85 | $33.45 | 887,200 |
| 08/10/2026 | $33.03 | $32.52 | $33.09 | $32.49 | 612,400 |
| 07/10/2026 | $33.00 | $33.15 | $33.34 | $32.84 | 638,600 |
| 06/10/2026 | $32.30 | $32.28 | $32.35 | $31.85 | 1,063,500 |
| 05/10/2026 | $32.07 | $31.55 | $32.11 | $31.35 | 887,800 |
| 02/10/2026 | $31.69 | $31.54 | $31.70 | $31.38 | 461,300 |
| 01/10/2026 | $31.84 | $31.57 | $32.12 | $31.54 | 1,043,000 |
| 30/09/2026 | $31.91 | $31.96 | $32.01 | $31.79 | 524,500 |
| 29/09/2026 | $31.67 | $31.40 | $31.67 | $30.96 | 749,400 |
| 28/09/2026 | $31.46 | $31.14 | $31.75 | $31.12 | 992,200 |
| 25/09/2026 | $31.83 | $32.14 | $32.23 | $31.81 | 747,000 |
| 24/09/2026 | $32.03 | $31.87 | $32.24 | $31.82 | 661,500 |
| 23/09/2026 | $32.54 | $32.60 | $32.70 | $32.44 | 655,300 |
| 22/09/2026 | $32.36 | $31.88 | $32.45 | $31.77 | 1,169,800 |
| 21/09/2026 | $32.42 | $32.03 | $32.44 | $32.03 | 1,019,700 |
| 18/09/2026 | $31.53 | $31.98 | $31.98 | $31.53 | 3,774,700 |
Graphs are not available, please refer to the detailed table