Find a quote
OPEN TEXT CORPORATION
34.26 Up 3.04 (8.87 %)
Delayed : 2026/02/09 07:10:11
- Previous close $31.22
- Opening $33.12
- Today High $34.30
- Today Low $32.27
- Price Bid $34.32
- Price Ask $34.32
- 52 Weeks High $56.00
- 52 Weeks Low $31.02
- Size Bid 2
- Size Ask 4
- Volume 1,833,726
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.26 | Up $0.01 | $34.26 | $34.26 | 412,500 |
| 03:59 PM | $34.25 | Up $0.04 | $34.30 | $34.21 | 30,500 |
| 03:58 PM | $34.21 | Up $0.03 | $34.22 | $34.18 | 18,800 |
| 03:57 PM | $34.18 | Up $0.03 | $34.20 | $34.14 | 26,800 |
| 03:56 PM | $34.15 | Up $0.03 | $34.16 | $34.13 | 12,400 |
| 03:55 PM | $34.12 | Down $ -0.03 | $34.25 | $34.11 | 32,600 |
| 03:54 PM | $34.15 | Up $0.02 | $34.15 | $34.12 | 12,900 |
| 03:53 PM | $34.14 | Up $0.02 | $34.15 | $34.11 | 13,600 |
| 03:52 PM | $34.11 | Up $0.01 | $34.12 | $34.09 | 14,700 |
| 03:51 PM | $34.10 | Up $0.03 | $34.10 | $34.06 | 8,700 |
| 03:50 PM | $34.07 | Up $0.09 | $34.10 | $33.99 | 22,100 |
| 03:49 PM | $33.98 | Up $0.03 | $33.98 | $33.95 | 6,400 |
| 03:48 PM | $33.95 | Down $ -0.06 | $34.01 | $33.95 | 8,300 |
| 03:47 PM | $34.01 | Up $0.02 | $34.02 | $34.00 | 5,400 |
| 03:46 PM | $33.99 | Down $ -0.01 | $34.01 | $33.98 | 3,900 |
| 03:45 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 4,900 |
| 03:44 PM | $34.00 | Up $0.03 | $34.01 | $33.96 | 5,000 |
| 03:43 PM | $33.97 | Down $0.00 | $33.97 | $33.95 | 3,800 |
| 03:42 PM | $33.97 | Down $ -0.01 | $34.00 | $33.97 | 11,800 |
| 03:41 PM | $33.98 | Up $0.01 | $33.98 | $33.96 | 700 |
| 03:40 PM | $33.97 | Up $0.03 | $33.97 | $33.95 | 1,700 |
| 03:39 PM | $33.94 | Down $ -0.03 | $34.00 | $33.94 | 4,700 |
| 03:38 PM | $33.97 | Down $ -0.01 | $33.99 | $33.96 | 6,200 |
| 03:37 PM | $33.98 | Up $0.01 | $33.98 | $33.97 | 1,800 |
| 03:36 PM | $33.97 | Down $ -0.01 | $33.99 | $33.97 | 2,400 |
| 03:35 PM | $33.98 | Down $ -0.01 | $33.99 | $33.97 | 1,900 |
| 03:34 PM | $33.99 | Down $ -0.03 | $34.03 | $33.98 | 5,600 |
| 03:33 PM | $34.02 | Up $0.00 | $34.03 | $34.02 | 700 |
| 03:32 PM | $34.02 | Up $0.00 | $34.03 | $34.00 | 3,100 |
| 03:31 PM | $34.02 | Down $ -0.03 | $34.06 | $34.02 | 14,000 |
| 03:30 PM | $34.05 | Up $0.10 | $34.06 | $33.93 | 15,600 |
| 03:29 PM | $33.95 | Down $ -0.05 | $33.98 | $33.95 | 4,700 |
| 03:28 PM | $33.99 | Up $0.01 | $33.99 | $33.96 | 2,400 |
| 03:27 PM | $33.98 | Up $0.01 | $33.98 | $33.97 | 2,400 |
| 03:26 PM | $33.97 | Down $ -0.02 | $33.98 | $33.97 | 600 |
| 03:25 PM | $33.99 | Up $0.02 | $33.99 | $33.97 | 1,000 |
| 03:24 PM | $33.97 | Down $ -0.03 | $34.00 | $33.97 | 4,300 |
| 03:23 PM | $34.00 | Up $0.03 | $34.01 | $33.97 | 1,700 |
| 03:22 PM | $33.97 | Down $ -0.02 | $33.98 | $33.95 | 2,300 |
| 03:21 PM | $33.99 | Up $0.05 | $34.02 | $33.93 | 7,700 |
| 03:20 PM | $33.94 | Up $0.06 | $33.99 | $33.89 | 10,600 |
| 03:19 PM | $33.88 | Down $ -0.01 | $33.89 | $33.86 | 3,000 |
| 03:18 PM | $33.89 | Down $ -0.02 | $33.90 | $33.88 | 5,100 |
| 03:17 PM | $33.91 | Up $0.01 | $33.91 | $33.89 | 3,600 |
| 03:16 PM | $33.90 | Up $0.01 | $33.90 | $33.88 | 4,100 |
| 03:15 PM | $33.89 | Down $ -0.07 | $33.94 | $33.89 | 3,400 |
| 03:14 PM | $33.96 | Up $0.05 | $33.96 | $33.91 | 1,900 |
| 03:13 PM | $33.91 | Down $ -0.05 | $33.95 | $33.91 | 3,100 |
| 03:12 PM | $33.96 | Down $ -0.01 | $33.99 | $33.96 | 4,200 |
| 03:11 PM | $33.97 | Up $0.04 | $34.01 | $33.94 | 9,700 |
| 03:10 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 400 |
| 03:09 PM | $33.93 | Up $0.01 | $33.93 | $33.91 | 2,200 |
| 03:08 PM | $33.92 | Down $ -0.01 | $33.93 | $33.92 | 2,600 |
| 03:07 PM | $33.93 | Up $0.00 | $33.94 | $33.93 | 900 |
| 03:06 PM | $33.93 | Up $0.02 | $33.93 | $33.91 | 2,900 |
| 03:05 PM | $33.91 | Up $0.06 | $33.91 | $33.83 | 2,100 |
| 03:04 PM | $33.85 | Down $ -0.03 | $33.87 | $33.84 | 1,000 |
| 03:03 PM | $33.88 | Up $0.04 | $33.88 | $33.84 | 1,300 |
| 03:02 PM | $33.84 | Up $0.02 | $33.84 | $33.83 | 900 |
| 03:01 PM | $33.82 | Up $0.03 | $33.83 | $33.80 | 5,400 |
| 03:00 PM | $33.79 | Up $0.05 | $33.79 | $33.73 | 5,600 |
| 02:59 PM | $33.75 | Down $ -0.04 | $33.77 | $33.75 | 2,700 |
| 02:58 PM | $33.78 | Up $0.04 | $33.78 | $33.73 | 2,400 |
| 02:57 PM | $33.74 | Up $0.00 | $33.74 | $33.73 | 7,500 |
| 02:56 PM | $33.74 | Down $ -0.01 | $33.75 | $33.72 | 3,100 |
| 02:55 PM | $33.75 | Down $ -0.02 | $33.77 | $33.75 | 1,800 |
| 02:53 PM | $33.77 | Down $ -0.03 | $33.79 | $33.76 | 1,200 |
| 02:53 PM | $33.77 | Up $0.00 | $33.79 | $33.76 | 0 |
| 02:52 PM | $33.80 | Up $0.00 | $33.83 | $33.80 | 2,500 |
| 02:51 PM | $33.80 | Up $0.00 | $33.83 | $33.80 | 3,700 |
| 02:50 PM | $33.80 | Up $0.01 | $33.80 | $33.77 | 4,500 |
| 02:49 PM | $33.79 | Up $0.05 | $33.79 | $33.74 | 5,600 |
| 02:48 PM | $33.74 | Down $ -0.02 | $33.75 | $33.74 | 1,100 |
| 02:47 PM | $33.76 | Up $0.01 | $33.77 | $33.74 | 8,000 |
| 02:46 PM | $33.75 | Down $ -0.04 | $33.78 | $33.75 | 1,500 |
| 02:45 PM | $33.79 | Down $ -0.01 | $33.81 | $33.77 | 3,000 |
| 02:44 PM | $33.80 | Up $0.07 | $33.80 | $33.72 | 3,100 |
| 02:43 PM | $33.73 | Up $0.02 | $33.74 | $33.72 | 2,000 |
| 02:42 PM | $33.71 | Down $ -0.01 | $33.71 | $33.70 | 500 |
| 02:41 PM | $33.72 | Down $ -0.10 | $33.82 | $33.72 | 3,000 |
| 02:40 PM | $33.82 | Up $0.02 | $33.82 | $33.81 | 1,300 |
| 02:39 PM | $33.80 | Down $ -0.03 | $33.83 | $33.80 | 2,300 |
| 02:38 PM | $33.83 | Up $0.02 | $33.86 | $33.82 | 3,900 |
| 02:37 PM | $33.81 | Up $0.00 | $33.82 | $33.81 | 2,200 |
| 02:36 PM | $33.81 | Down $ -0.09 | $33.90 | $33.81 | 1,600 |
| 02:35 PM | $33.90 | Down $ -0.01 | $33.92 | $33.90 | 4,200 |
| 02:34 PM | $33.91 | Down $ -0.04 | $33.94 | $33.91 | 2,300 |
| 02:33 PM | $33.95 | Down $ -0.07 | $34.01 | $33.95 | 8,900 |
| 02:32 PM | $34.02 | Up $0.02 | $34.03 | $34.00 | 3,500 |
| 02:31 PM | $34.00 | Up $0.01 | $34.00 | $33.99 | 200 |
| 02:30 PM | $33.99 | Down $ -0.10 | $34.08 | $33.98 | 10,500 |
| 02:29 PM | $34.09 | Down $ -0.01 | $34.12 | $34.09 | 5,300 |
| 02:28 PM | $34.10 | Up $0.04 | $34.10 | $34.07 | 5,300 |
| 02:27 PM | $34.06 | Up $0.02 | $34.06 | $34.05 | 700 |
| 02:26 PM | $34.04 | Up $0.03 | $34.04 | $34.01 | 1,100 |
| 02:25 PM | $34.01 | Down $ -0.04 | $34.06 | $34.00 | 6,300 |
| 02:24 PM | $34.05 | Up $0.04 | $34.05 | $34.04 | 800 |
| 02:23 PM | $34.01 | Down $ -0.01 | $34.01 | $34.01 | 300 |
| 02:22 PM | $34.02 | Up $0.04 | $34.02 | $33.98 | 3,400 |
| 02:21 PM | $33.98 | Up $0.01 | $33.98 | $33.98 | 100 |
| 02:20 PM | $33.97 | Up $0.04 | $34.04 | $33.95 | 21,400 |
| 02:19 PM | $33.93 | Up $0.02 | $33.93 | $33.92 | 900 |
| 02:18 PM | $33.91 | Up $0.01 | $33.92 | $33.90 | 1,800 |
| 02:17 PM | $33.90 | Up $0.02 | $33.91 | $33.90 | 5,000 |
| 02:16 PM | $33.88 | Up $0.06 | $33.89 | $33.85 | 900 |
| 02:15 PM | $33.82 | Up $0.02 | $33.82 | $33.78 | 1,400 |
| 02:14 PM | $33.80 | Up $0.02 | $33.80 | $33.79 | 1,000 |
| 02:13 PM | $33.78 | Up $0.00 | $33.79 | $33.78 | 700 |
| 02:12 PM | $33.78 | Down $ -0.02 | $33.79 | $33.77 | 2,000 |
| 02:11 PM | $33.80 | Up $0.01 | $33.80 | $33.80 | 1,200 |
| 02:10 PM | $33.79 | Up $0.00 | $33.80 | $33.76 | 1,500 |
| 02:09 PM | $33.79 | Up $0.01 | $33.79 | $33.76 | 1,700 |
| 02:08 PM | $33.78 | Up $0.01 | $33.79 | $33.77 | 3,200 |
| 02:07 PM | $33.77 | Up $0.02 | $33.77 | $33.76 | 500 |
| 02:06 PM | $33.75 | Up $0.02 | $33.75 | $33.72 | 2,100 |
| 02:05 PM | $33.73 | Up $0.01 | $33.74 | $33.72 | 1,800 |
| 02:04 PM | $33.72 | Up $0.05 | $33.72 | $33.69 | 2,400 |
| 02:03 PM | $33.67 | Down $ -0.01 | $33.70 | $33.63 | 2,600 |
| 02:02 PM | $33.68 | Up $0.02 | $33.68 | $33.67 | 1,100 |
| 02:00 PM | $33.66 | Down $ -0.02 | $33.72 | $33.66 | 3,200 |
| 02:00 PM | $33.66 | Up $0.00 | $33.72 | $33.66 | 0 |
| 01:59 PM | $33.68 | Up $0.01 | $33.68 | $33.68 | 500 |
| 01:58 PM | $33.67 | Up $0.02 | $33.67 | $33.65 | 900 |
| 01:57 PM | $33.65 | Up $0.02 | $33.65 | $33.63 | 1,200 |
| 01:56 PM | $33.63 | Up $0.06 | $33.63 | $33.57 | 800 |
| 01:55 PM | $33.57 | Up $0.03 | $33.57 | $33.53 | 1,400 |
| 01:54 PM | $33.54 | Down $ -0.06 | $33.61 | $33.54 | 1,700 |
| 01:53 PM | $33.60 | Down $ -0.02 | $33.60 | $33.60 | 600 |
| 01:52 PM | $33.62 | Up $0.02 | $33.62 | $33.60 | 1,000 |
| 01:51 PM | $33.60 | Down $ -0.01 | $33.60 | $33.60 | 500 |
| 01:50 PM | $33.61 | Down $ -0.01 | $33.62 | $33.61 | 500 |
| 01:49 PM | $33.62 | Down $ -0.01 | $33.63 | $33.60 | 1,000 |
| 01:48 PM | $33.63 | Down $ -0.07 | $33.71 | $33.62 | 2,000 |
| 01:47 PM | $33.70 | Up $0.04 | $33.70 | $33.67 | 1,100 |
| 01:46 PM | $33.66 | Down $ -0.02 | $33.68 | $33.66 | 300 |
| 01:45 PM | $33.68 | Up $0.02 | $33.70 | $33.67 | 1,900 |
| 01:44 PM | $33.66 | Down $ -0.02 | $33.67 | $33.66 | 1,500 |
| 01:42 PM | $33.68 | Down $ -0.04 | $33.69 | $33.68 | 700 |
| 01:42 PM | $33.68 | Up $0.00 | $33.69 | $33.68 | 0 |
| 01:41 PM | $33.72 | Up $0.06 | $33.72 | $33.68 | 800 |
| 01:40 PM | $33.66 | Down $ -0.06 | $33.71 | $33.66 | 3,500 |
| 01:38 PM | $33.72 | Up $0.03 | $33.72 | $33.69 | 1,800 |
| 01:38 PM | $33.72 | Up $0.00 | $33.72 | $33.69 | 0 |
| 01:37 PM | $33.69 | Down $ -0.06 | $33.75 | $33.68 | 9,200 |
| 01:36 PM | $33.75 | Up $0.01 | $33.75 | $33.71 | 2,500 |
| 01:35 PM | $33.74 | Up $0.05 | $33.74 | $33.70 | 800 |
| 01:34 PM | $33.69 | Up $0.03 | $33.71 | $33.68 | 3,100 |
| 01:33 PM | $33.66 | Up $0.05 | $33.69 | $33.61 | 3,600 |
| 01:32 PM | $33.61 | Up $0.02 | $33.61 | $33.60 | 900 |
| 01:31 PM | $33.59 | Down $ -0.01 | $33.62 | $33.59 | 3,900 |
| 01:30 PM | $33.60 | Down $ -0.05 | $33.64 | $33.60 | 2,000 |
| 01:29 PM | $33.65 | Down $ -0.02 | $33.67 | $33.58 | 13,700 |
| 01:27 PM | $33.67 | Down $ -0.10 | $33.73 | $33.66 | 5,300 |
| 01:27 PM | $33.67 | Up $0.00 | $33.73 | $33.66 | 0 |
| 01:26 PM | $33.77 | Up $0.03 | $33.77 | $33.77 | 100 |
| 01:25 PM | $33.74 | Up $0.12 | $33.74 | $33.59 | 12,800 |
| 01:24 PM | $33.62 | Down $ -0.04 | $33.67 | $33.62 | 3,300 |
| 01:23 PM | $33.66 | Down $ -0.01 | $33.67 | $33.66 | 200 |
| 01:22 PM | $33.67 | Up $0.00 | $33.68 | $33.67 | 600 |
| 01:21 PM | $33.67 | Up $0.03 | $33.67 | $33.65 | 300 |
| 01:20 PM | $33.64 | Up $0.04 | $33.64 | $33.61 | 700 |
| 01:19 PM | $33.60 | Up $0.00 | $33.63 | $33.59 | 5,100 |
| 01:18 PM | $33.60 | Down $ -0.05 | $33.64 | $33.59 | 12,300 |
| 01:17 PM | $33.65 | Down $ -0.03 | $33.69 | $33.64 | 5,200 |
| 01:16 PM | $33.68 | Up $0.03 | $33.70 | $33.64 | 5,700 |
| 01:15 PM | $33.65 | Up $0.03 | $33.65 | $33.63 | 1,400 |
| 01:14 PM | $33.62 | Up $0.01 | $33.62 | $33.60 | 1,800 |
| 01:13 PM | $33.61 | Down $ -0.03 | $33.65 | $33.61 | 1,600 |
| 01:12 PM | $33.64 | Up $0.02 | $33.64 | $33.64 | 200 |
| 01:11 PM | $33.62 | Down $ -0.01 | $33.63 | $33.62 | 600 |
| 01:10 PM | $33.63 | Down $ -0.02 | $33.65 | $33.63 | 1,600 |
| 01:09 PM | $33.65 | Up $0.01 | $33.65 | $33.64 | 300 |
| 01:08 PM | $33.64 | Down $ -0.01 | $33.64 | $33.62 | 1,400 |
| 01:07 PM | $33.65 | Down $ -0.02 | $33.66 | $33.62 | 4,100 |
| 01:06 PM | $33.67 | Up $0.01 | $33.67 | $33.66 | 600 |
| 01:05 PM | $33.66 | Down $ -0.01 | $33.67 | $33.66 | 400 |
| 01:04 PM | $33.67 | Up $0.01 | $33.67 | $33.67 | 100 |
| 01:03 PM | $33.66 | Up $0.00 | $33.66 | $33.65 | 400 |
| 01:02 PM | $33.66 | Up $0.03 | $33.67 | $33.64 | 1,000 |
| 01:01 PM | $33.63 | Up $0.00 | $33.64 | $33.63 | 1,500 |
| 01:00 PM | $33.63 | Up $0.05 | $33.63 | $33.60 | 1,100 |
| 12:59 PM | $33.58 | Down $ -0.03 | $33.61 | $33.58 | 1,200 |
| 12:58 PM | $33.61 | Up $0.02 | $33.61 | $33.60 | 800 |
| 12:57 PM | $33.59 | Up $0.00 | $33.60 | $33.59 | 1,300 |
| 12:56 PM | $33.59 | Up $0.00 | $33.59 | $33.59 | 300 |
| 12:55 PM | $33.59 | Down $ -0.01 | $33.61 | $33.59 | 1,500 |
| 12:54 PM | $33.60 | Up $0.04 | $33.60 | $33.58 | 800 |
| 12:53 PM | $33.57 | Up $0.00 | $33.57 | $33.52 | 2,500 |
| 12:52 PM | $33.56 | Up $0.00 | $33.56 | $33.55 | 700 |
| 12:51 PM | $33.56 | Up $0.01 | $33.56 | $33.54 | 1,700 |
| 12:50 PM | $33.55 | Up $0.01 | $33.55 | $33.53 | 1,500 |
| 12:49 PM | $33.54 | Down $ -0.02 | $33.55 | $33.54 | 1,200 |
| 12:48 PM | $33.56 | Up $0.00 | $33.58 | $33.55 | 1,300 |
| 12:47 PM | $33.56 | Down $ -0.01 | $33.59 | $33.53 | 1,400 |
| 12:46 PM | $33.57 | Up $0.00 | $33.59 | $33.57 | 1,300 |
| 12:45 PM | $33.57 | Up $0.05 | $33.57 | $33.53 | 1,000 |
| 12:44 PM | $33.52 | Down $ -0.05 | $33.56 | $33.52 | 2,700 |
| 12:43 PM | $33.57 | Up $0.01 | $33.57 | $33.57 | 100 |
| 12:42 PM | $33.56 | Up $0.02 | $33.56 | $33.52 | 1,000 |
| 12:41 PM | $33.54 | Up $0.04 | $33.54 | $33.51 | 500 |
| 12:40 PM | $33.50 | Down $ -0.02 | $33.52 | $33.49 | 7,500 |
| 12:39 PM | $33.52 | Up $0.01 | $33.52 | $33.52 | 300 |
| 12:37 PM | $33.51 | Up $0.04 | $33.51 | $33.50 | 1,200 |
| 12:37 PM | $33.51 | Up $0.00 | $33.51 | $33.50 | 0 |
| 12:36 PM | $33.47 | Up $0.02 | $33.47 | $33.45 | 1,300 |
| 12:35 PM | $33.45 | Down $ -0.11 | $33.54 | $33.45 | 3,400 |
| 12:34 PM | $33.56 | Down $ -0.05 | $33.59 | $33.56 | 900 |
| 12:33 PM | $33.61 | Up $0.01 | $33.62 | $33.57 | 1,600 |
| 12:32 PM | $33.60 | Up $0.07 | $33.61 | $33.52 | 2,400 |
| 12:31 PM | $33.53 | Up $0.06 | $33.53 | $33.47 | 1,300 |
| 12:30 PM | $33.47 | Down $ -0.01 | $33.47 | $33.44 | 1,600 |
| 12:29 PM | $33.48 | Up $0.01 | $33.48 | $33.48 | 900 |
| 12:27 PM | $33.47 | Down $ -0.03 | $33.48 | $33.38 | 5,400 |
| 12:27 PM | $33.47 | Up $0.00 | $33.48 | $33.38 | 0 |
| 12:26 PM | $33.50 | Down $ -0.01 | $33.52 | $33.49 | 1,600 |
| 12:25 PM | $33.51 | Down $ -0.02 | $33.53 | $33.51 | 600 |
| 12:24 PM | $33.53 | Down $ -0.01 | $33.58 | $33.53 | 6,100 |
| 12:23 PM | $33.54 | Down $ -0.02 | $33.54 | $33.54 | 100 |
| 12:22 PM | $33.56 | Down $ -0.02 | $33.57 | $33.53 | 2,100 |
| 12:21 PM | $33.58 | Up $0.08 | $33.58 | $33.55 | 500 |
| 12:20 PM | $33.50 | Down $ -0.06 | $33.56 | $33.50 | 10,600 |
| 12:19 PM | $33.56 | Down $ -0.02 | $33.60 | $33.55 | 6,700 |
| 12:18 PM | $33.58 | Down $ -0.03 | $33.60 | $33.55 | 11,700 |
| 12:17 PM | $33.61 | Up $0.02 | $33.61 | $33.60 | 600 |
| 12:16 PM | $33.59 | Up $0.04 | $33.59 | $33.56 | 9,500 |
| 12:15 PM | $33.56 | Down $ -0.05 | $33.58 | $33.54 | 12,600 |
| 12:14 PM | $33.60 | Up $0.07 | $33.60 | $33.52 | 3,500 |
| 12:13 PM | $33.53 | Up $0.04 | $33.57 | $33.52 | 2,200 |
| 12:12 PM | $33.49 | Up $0.07 | $33.56 | $33.45 | 12,100 |
| 12:11 PM | $33.42 | Up $0.13 | $33.43 | $33.25 | 5,300 |
| 12:10 PM | $33.30 | Up $0.02 | $33.31 | $33.30 | 300 |
| 12:09 PM | $33.28 | Down $ -0.02 | $33.30 | $33.28 | 300 |
| 12:08 PM | $33.30 | Up $0.05 | $33.30 | $33.25 | 2,600 |
| 12:07 PM | $33.25 | Up $0.01 | $33.30 | $33.25 | 1,600 |
| 12:06 PM | $33.24 | Up $0.03 | $33.24 | $33.21 | 300 |
| 12:05 PM | $33.21 | Up $0.02 | $33.21 | $33.20 | 3,200 |
| 12:04 PM | $33.19 | Up $0.02 | $33.19 | $33.17 | 1,500 |
| 12:03 PM | $33.17 | Up $0.01 | $33.17 | $33.15 | 1,000 |
| 12:02 PM | $33.16 | Down $ -0.05 | $33.20 | $33.16 | 1,800 |
| 12:01 PM | $33.21 | Up $0.06 | $33.21 | $33.14 | 1,100 |
| 12:00 PM | $33.15 | Down $ -0.04 | $33.18 | $33.15 | 1,200 |
| 11:59 AM | $33.19 | Down $ -0.01 | $33.22 | $33.17 | 2,300 |
| 11:58 AM | $33.20 | Up $0.05 | $33.20 | $33.14 | 1,300 |
| 11:57 AM | $33.15 | Up $0.00 | $33.16 | $33.15 | 2,100 |
| 11:56 AM | $33.15 | Up $0.01 | $33.15 | $33.13 | 1,300 |
| 11:55 AM | $33.14 | Up $0.00 | $33.14 | $33.12 | 700 |
| 11:54 AM | $33.14 | Up $0.02 | $33.14 | $33.10 | 1,800 |
| 11:53 AM | $33.12 | Up $0.04 | $33.12 | $33.08 | 1,000 |
| 11:52 AM | $33.08 | Up $0.02 | $33.08 | $33.07 | 400 |
| 11:51 AM | $33.07 | Down $ -0.05 | $33.12 | $33.07 | 4,800 |
| 11:50 AM | $33.12 | Up $0.05 | $33.12 | $33.05 | 2,400 |
| 11:49 AM | $33.07 | Down $ -0.01 | $33.07 | $33.07 | 600 |
| 11:48 AM | $33.08 | Down $ -0.03 | $33.12 | $33.08 | 1,300 |
| 11:47 AM | $33.11 | Up $0.00 | $33.12 | $33.10 | 1,600 |
| 11:46 AM | $33.11 | Up $0.00 | $33.11 | $33.11 | 800 |
| 11:45 AM | $33.11 | Up $0.01 | $33.14 | $33.10 | 1,900 |
| 11:44 AM | $33.10 | Up $0.05 | $33.10 | $33.02 | 2,000 |
| 11:43 AM | $33.05 | Down $ -0.02 | $33.07 | $33.03 | 2,800 |
| 11:42 AM | $33.07 | Up $0.02 | $33.09 | $33.06 | 2,000 |
| 11:41 AM | $33.05 | Down $ -0.03 | $33.05 | $33.05 | 100 |
| 11:40 AM | $33.08 | Down $ -0.05 | $33.12 | $33.07 | 2,700 |
| 11:39 AM | $33.13 | Down $ -0.02 | $33.17 | $33.13 | 900 |
| 11:38 AM | $33.15 | Down $ -0.01 | $33.16 | $33.15 | 500 |
| 11:37 AM | $33.16 | Down $ -0.03 | $33.16 | $33.13 | 1,100 |
| 11:36 AM | $33.19 | Up $0.04 | $33.20 | $33.14 | 3,100 |
| 11:35 AM | $33.15 | Up $0.01 | $33.16 | $33.15 | 700 |
| 11:34 AM | $33.14 | Up $0.01 | $33.19 | $33.11 | 2,500 |
| 11:33 AM | $33.13 | Down $ -0.02 | $33.18 | $33.13 | 2,900 |
| 11:32 AM | $33.15 | Up $0.04 | $33.15 | $33.14 | 300 |
| 11:31 AM | $33.11 | Down $ -0.09 | $33.21 | $33.11 | 3,700 |
| 11:30 AM | $33.20 | Up $0.10 | $33.20 | $33.12 | 3,600 |
| 11:29 AM | $33.10 | Up $0.02 | $33.10 | $33.10 | 200 |
| 11:28 AM | $33.08 | Down $ -0.03 | $33.12 | $33.03 | 3,700 |
| 11:27 AM | $33.11 | Down $ -0.04 | $33.14 | $33.11 | 11,700 |
| 11:26 AM | $33.15 | Up $0.04 | $33.17 | $33.14 | 1,200 |
| 11:25 AM | $33.11 | Up $0.08 | $33.11 | $33.02 | 2,600 |
| 11:24 AM | $33.03 | Up $0.00 | $33.05 | $33.03 | 400 |
| 11:23 AM | $33.03 | Down $ -0.01 | $33.04 | $33.02 | 1,300 |
| 11:22 AM | $33.04 | Up $0.00 | $33.06 | $33.04 | 800 |
| 11:21 AM | $33.04 | Down $ -0.01 | $33.07 | $33.02 | 1,500 |
| 11:20 AM | $33.05 | Down $ -0.02 | $33.07 | $33.05 | 2,200 |
| 11:19 AM | $33.07 | Down $ -0.02 | $33.11 | $33.05 | 1,400 |
| 11:18 AM | $33.09 | Down $ -0.02 | $33.13 | $33.06 | 4,900 |
| 11:17 AM | $33.11 | Down $ -0.03 | $33.13 | $33.11 | 2,300 |
| 11:16 AM | $33.14 | Up $0.04 | $33.16 | $33.09 | 2,400 |
| 11:15 AM | $33.10 | Up $0.13 | $33.12 | $33.02 | 2,500 |
| 11:14 AM | $32.97 | Down $ -0.04 | $32.98 | $32.91 | 3,300 |
| 11:13 AM | $33.01 | Up $0.03 | $33.01 | $32.96 | 1,100 |
| 11:12 AM | $32.98 | Down $ -0.03 | $33.01 | $32.98 | 800 |
| 11:11 AM | $33.01 | Up $0.05 | $33.01 | $32.96 | 4,600 |
| 11:10 AM | $32.96 | Up $0.03 | $32.96 | $32.93 | 800 |
| 11:09 AM | $32.93 | Down $ -0.01 | $32.96 | $32.91 | 1,600 |
| 11:08 AM | $32.94 | Down $ -0.02 | $32.96 | $32.94 | 900 |
| 11:07 AM | $32.96 | Up $0.00 | $32.96 | $32.95 | 500 |
| 11:06 AM | $32.96 | Up $0.04 | $32.97 | $32.92 | 2,000 |
| 11:05 AM | $32.92 | Down $ -0.08 | $33.00 | $32.92 | 2,200 |
| 11:04 AM | $33.00 | Up $0.00 | $33.04 | $32.99 | 1,100 |
| 11:03 AM | $33.00 | Down $ -0.03 | $33.05 | $32.99 | 2,900 |
| 11:02 AM | $33.03 | Up $0.07 | $33.05 | $32.97 | 7,700 |
| 11:01 AM | $32.96 | Up $0.08 | $32.96 | $32.90 | 800 |
| 11:00 AM | $32.88 | Up $0.03 | $32.92 | $32.88 | 1,600 |
| 10:59 AM | $32.85 | Up $0.06 | $32.88 | $32.79 | 5,200 |
| 10:58 AM | $32.79 | Down $ -0.07 | $32.83 | $32.79 | 2,400 |
| 10:57 AM | $32.86 | Down $ -0.01 | $32.87 | $32.79 | 4,900 |
| 10:56 AM | $32.87 | Up $0.08 | $32.87 | $32.78 | 3,900 |
| 10:55 AM | $32.79 | Down $ -0.01 | $32.82 | $32.78 | 7,600 |
| 10:54 AM | $32.80 | Up $0.01 | $32.82 | $32.77 | 2,700 |
| 10:53 AM | $32.79 | Down $ -0.07 | $32.84 | $32.74 | 2,300 |
| 10:52 AM | $32.86 | Up $0.05 | $32.86 | $32.81 | 1,100 |
| 10:51 AM | $32.81 | Down $ -0.01 | $32.84 | $32.81 | 500 |
| 10:50 AM | $32.82 | Down $ -0.05 | $32.91 | $32.82 | 2,500 |
| 10:49 AM | $32.87 | Down $ -0.04 | $32.96 | $32.87 | 1,700 |
| 10:48 AM | $32.91 | Down $ -0.06 | $32.99 | $32.91 | 1,700 |
| 10:47 AM | $32.97 | Up $0.03 | $33.00 | $32.92 | 2,000 |
| 10:46 AM | $32.94 | Up $0.03 | $32.94 | $32.92 | 1,100 |
| 10:45 AM | $32.91 | Up $0.04 | $33.03 | $32.89 | 6,600 |
| 10:44 AM | $32.87 | Up $0.00 | $32.90 | $32.87 | 500 |
| 10:43 AM | $32.87 | Down $ -0.15 | $33.01 | $32.87 | 4,300 |
| 10:42 AM | $33.02 | Down $ -0.01 | $33.06 | $33.02 | 3,500 |
| 10:41 AM | $33.04 | Up $0.05 | $33.05 | $32.98 | 7,500 |
| 10:40 AM | $32.98 | Up $0.00 | $32.98 | $32.93 | 2,500 |
| 10:39 AM | $32.98 | Up $0.05 | $32.99 | $32.94 | 1,500 |
| 10:38 AM | $32.93 | Up $0.11 | $32.93 | $32.87 | 800 |
| 10:37 AM | $32.82 | Down $ -0.03 | $32.84 | $32.80 | 2,600 |
| 10:36 AM | $32.85 | Down $ -0.02 | $32.90 | $32.83 | 3,700 |
| 10:35 AM | $32.87 | Up $0.02 | $32.89 | $32.81 | 5,000 |
| 10:34 AM | $32.85 | Up $0.04 | $32.89 | $32.79 | 1,800 |
| 10:33 AM | $32.81 | Up $0.06 | $32.83 | $32.72 | 7,500 |
| 10:32 AM | $32.75 | Up $0.05 | $32.79 | $32.69 | 4,100 |
| 10:31 AM | $32.70 | Down $ -0.09 | $32.80 | $32.70 | 1,400 |
| 10:30 AM | $32.79 | Down $ -0.10 | $32.93 | $32.76 | 10,500 |
| 10:29 AM | $32.89 | Up $0.05 | $32.94 | $32.82 | 5,400 |
| 10:28 AM | $32.84 | Up $0.04 | $32.95 | $32.82 | 3,900 |
| 10:27 AM | $32.80 | Down $ -0.08 | $32.90 | $32.80 | 7,400 |
| 10:26 AM | $32.88 | Down $ -0.05 | $32.97 | $32.87 | 1,600 |
| 10:25 AM | $32.93 | Up $0.12 | $32.96 | $32.81 | 6,500 |
| 10:24 AM | $32.81 | Up $0.04 | $32.83 | $32.75 | 1,000 |
| 10:23 AM | $32.77 | Down $ -0.23 | $33.00 | $32.75 | 4,700 |
| 10:22 AM | $33.00 | Down $ -0.08 | $33.08 | $33.00 | 1,500 |
| 10:21 AM | $33.08 | Up $0.04 | $33.14 | $33.01 | 4,800 |
| 10:20 AM | $33.04 | Up $0.13 | $33.09 | $32.95 | 4,600 |
| 10:19 AM | $32.91 | Up $0.07 | $32.96 | $32.86 | 2,500 |
| 10:18 AM | $32.84 | Up $0.08 | $32.90 | $32.77 | 1,700 |
| 10:17 AM | $32.76 | Up $0.13 | $32.80 | $32.64 | 6,700 |
| 10:16 AM | $32.63 | Up $0.01 | $32.65 | $32.57 | 2,400 |
| 10:15 AM | $32.62 | Up $0.04 | $32.63 | $32.60 | 1,100 |
| 10:14 AM | $32.58 | Down $ -0.10 | $32.72 | $32.58 | 3,600 |
| 10:13 AM | $32.68 | Down $ -0.07 | $32.74 | $32.68 | 2,800 |
| 10:12 AM | $32.75 | Down $ -0.03 | $32.75 | $32.64 | 2,400 |
| 10:11 AM | $32.78 | Up $0.08 | $32.78 | $32.66 | 6,900 |
| 10:10 AM | $32.70 | Up $0.03 | $32.81 | $32.66 | 5,800 |
| 10:09 AM | $32.67 | Up $0.15 | $32.69 | $32.53 | 2,300 |
| 10:08 AM | $32.52 | Up $0.16 | $32.52 | $32.38 | 1,800 |
| 10:07 AM | $32.36 | Up $0.02 | $32.36 | $32.30 | 2,100 |
| 10:06 AM | $32.34 | Up $0.01 | $32.35 | $32.29 | 2,200 |
| 10:05 AM | $32.33 | Up $0.00 | $32.37 | $32.30 | 2,800 |
| 10:04 AM | $32.33 | Up $0.05 | $32.43 | $32.27 | 3,300 |
| 10:03 AM | $32.28 | Down $ -0.14 | $32.45 | $32.28 | 4,900 |
| 10:02 AM | $32.42 | Down $ -0.06 | $32.47 | $32.40 | 2,200 |
| 10:01 AM | $32.48 | Down $ -0.07 | $32.63 | $32.48 | 3,700 |
| 10:00 AM | $32.55 | Down $ -0.05 | $32.68 | $32.40 | 7,200 |
| 09:59 AM | $32.60 | Up $0.03 | $32.61 | $32.54 | 1,800 |
| 09:58 AM | $32.57 | Down $ -0.09 | $32.67 | $32.53 | 50,500 |
| 09:57 AM | $32.66 | Down $ -0.01 | $32.74 | $32.64 | 4,100 |
| 09:56 AM | $32.67 | Up $0.07 | $32.68 | $32.57 | 2,700 |
| 09:55 AM | $32.60 | Down $ -0.39 | $32.98 | $32.60 | 8,200 |
| 09:54 AM | $32.99 | Down $ -0.01 | $33.06 | $32.99 | 5,100 |
| 09:53 AM | $33.00 | Down $ -0.10 | $33.14 | $32.96 | 3,700 |
| 09:52 AM | $33.10 | Down $ -0.01 | $33.10 | $33.00 | 2,300 |
| 09:51 AM | $33.11 | Up $0.10 | $33.15 | $33.05 | 1,700 |
| 09:50 AM | $33.01 | Down $ -0.07 | $33.10 | $33.00 | 4,500 |
| 09:49 AM | $33.08 | Down $ -0.03 | $33.12 | $33.02 | 4,500 |
| 09:48 AM | $33.11 | Up $0.04 | $33.15 | $33.03 | 5,900 |
| 09:47 AM | $33.07 | Down $ -0.05 | $33.15 | $33.02 | 2,500 |
| 09:46 AM | $33.12 | Up $0.19 | $33.13 | $32.98 | 6,100 |
| 09:45 AM | $32.93 | Down $ -0.08 | $33.07 | $32.89 | 5,800 |
| 09:44 AM | $33.01 | Down $ -0.01 | $33.01 | $32.90 | 3,600 |
| 09:43 AM | $33.02 | Down $ -0.05 | $33.13 | $32.96 | 3,600 |
| 09:42 AM | $33.07 | Up $0.33 | $33.13 | $32.76 | 3,200 |
| 09:41 AM | $32.74 | Down $ -0.14 | $32.85 | $32.69 | 2,600 |
| 09:40 AM | $32.88 | Up $0.01 | $33.00 | $32.84 | 3,800 |
| 09:39 AM | $32.87 | Down $ -0.05 | $32.97 | $32.87 | 3,500 |
| 09:38 AM | $32.92 | Down $ -0.10 | $33.06 | $32.91 | 4,700 |
| 09:37 AM | $33.02 | Down $ -0.20 | $33.34 | $32.87 | 4,700 |
| 09:36 AM | $33.22 | Down $ -0.38 | $33.52 | $33.15 | 1,800 |
| 09:35 AM | $33.60 | Up $0.33 | $33.80 | $33.25 | 11,900 |
| 09:34 AM | $33.27 | Up $0.26 | $33.27 | $33.11 | 1,100 |
| 09:33 AM | $33.01 | Down $ -0.40 | $33.60 | $32.98 | 5,100 |
| 09:32 AM | $33.41 | Up $0.02 | $33.47 | $33.31 | 2,600 |
| 09:31 AM | $33.39 | Up $0.00 | $33.58 | $33.19 | 3,600 |
| 09:30 AM | $33.39 | Up $2.17 | $33.74 | $32.69 | 34,900 |
| Previous close | $31.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $34.26 | $33.17 | $34.30 | $33.14 | 1,276,800 |
| 05/02/2026 | $31.22 | $32.35 | $32.53 | $31.02 | 1,070,100 |
| 04/02/2026 | $32.11 | $31.77 | $32.29 | $31.42 | 1,364,500 |
| 03/02/2026 | $31.61 | $31.78 | $31.92 | $31.04 | 1,282,600 |
| 02/02/2026 | $33.84 | $34.49 | $34.54 | $33.73 | 870,900 |
| 30/01/2026 | $34.78 | $35.34 | $35.57 | $34.62 | 1,079,800 |
| 29/01/2026 | $35.58 | $35.21 | $35.73 | $35.21 | 1,409,200 |
| 28/01/2026 | $37.10 | $38.28 | $38.46 | $37.08 | 1,369,700 |
| 27/01/2026 | $38.60 | $38.91 | $38.91 | $38.46 | 659,600 |
| 26/01/2026 | $39.69 | $39.64 | $39.81 | $39.53 | 788,000 |
| 23/01/2026 | $39.52 | $39.72 | $39.85 | $39.34 | 872,300 |
| 22/01/2026 | $39.90 | $40.14 | $40.20 | $39.62 | 892,600 |
| 21/01/2026 | $39.60 | $39.57 | $40.02 | $39.30 | 974,600 |
| 20/01/2026 | $39.83 | $39.98 | $40.32 | $39.74 | 1,190,000 |
| 19/01/2026 | $40.32 | $40.71 | $40.75 | $40.28 | 366,500 |
| 16/01/2026 | $42.02 | $42.23 | $42.23 | $41.65 | 936,900 |
| 15/01/2026 | $42.97 | $43.69 | $43.71 | $42.82 | 649,500 |
| 14/01/2026 | $44.41 | $44.68 | $44.78 | $43.81 | 617,000 |
| 13/01/2026 | $45.90 | $46.07 | $46.17 | $45.79 | 525,700 |
| 12/01/2026 | $46.56 | $46.06 | $46.61 | $45.97 | 346,600 |
| 09/01/2026 | $45.61 | $45.47 | $45.71 | $45.21 | 374,500 |
| 08/01/2026 | $44.98 | $45.06 | $45.27 | $44.75 | 466,700 |
| 07/01/2026 | $44.66 | $44.69 | $44.77 | $44.44 | 809,500 |
| 06/01/2026 | $44.56 | $43.84 | $44.64 | $43.84 | 510,200 |
| 05/01/2026 | $44.28 | $44.48 | $44.56 | $44.20 | 377,100 |
| 02/01/2026 | $43.61 | $43.88 | $43.97 | $43.23 | 290,400 |
| 31/12/2025 | $44.70 | $44.73 | $44.87 | $44.67 | 468,100 |
| 30/12/2025 | $45.19 | $45.25 | $45.50 | $45.19 | 487,300 |
| 29/12/2025 | $45.48 | $45.55 | $45.56 | $45.40 | 246,500 |
| 24/12/2025 | $45.57 | $45.55 | $45.80 | $45.53 | 59,500 |
Graphs are not available, please refer to the detailed table