Find a quote
OPEN TEXT CORPORATION
31.53 Down -1.40 (-4.44 %)
Delayed : 2026/09/18 17:40:00
- Previous close $32.93
- Opening $32.93
- Today High $32.93
- Today Low $31.53
- Price Bid $31.52
- Price Ask $31.52
- 52 Weeks High $56.00
- 52 Weeks Low $27.63
- Size Bid 1
- Size Ask 60
- Volume 4,488,346
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.53 | Down $ -0.03 | $31.53 | $31.53 | 3,145,000 |
| 03:59 PM | $31.56 | Down $ -0.01 | $31.61 | $31.54 | 98,100 |
| 03:58 PM | $31.57 | Down $ -0.01 | $31.60 | $31.54 | 67,200 |
| 03:57 PM | $31.58 | Down $ -0.11 | $31.68 | $31.53 | 75,200 |
| 03:56 PM | $31.69 | Down $ -0.04 | $31.73 | $31.68 | 31,500 |
| 03:55 PM | $31.72 | Down $ -0.11 | $31.84 | $31.72 | 31,300 |
| 03:54 PM | $31.83 | Up $0.00 | $31.84 | $31.82 | 11,800 |
| 03:53 PM | $31.83 | Up $0.00 | $31.85 | $31.82 | 8,900 |
| 03:52 PM | $31.83 | Down $ -0.01 | $31.85 | $31.80 | 15,900 |
| 03:51 PM | $31.84 | Down $ -0.01 | $31.85 | $31.81 | 13,600 |
| 03:50 PM | $31.85 | Down $ -0.10 | $31.94 | $31.80 | 53,100 |
| 03:49 PM | $31.95 | Down $ -0.01 | $31.96 | $31.94 | 5,000 |
| 03:48 PM | $31.96 | Up $0.03 | $31.96 | $31.93 | 7,600 |
| 03:47 PM | $31.93 | Up $0.01 | $31.93 | $31.92 | 6,800 |
| 03:46 PM | $31.92 | Down $ -0.02 | $31.94 | $31.92 | 3,000 |
| 03:45 PM | $31.94 | Down $ -0.01 | $31.94 | $31.92 | 3,300 |
| 03:44 PM | $31.95 | Up $0.01 | $31.96 | $31.95 | 2,800 |
| 03:43 PM | $31.94 | Up $0.02 | $31.94 | $31.92 | 1,900 |
| 03:42 PM | $31.92 | Up $0.02 | $31.92 | $31.90 | 1,200 |
| 03:41 PM | $31.90 | Down $ -0.01 | $31.92 | $31.89 | 3,300 |
| 03:40 PM | $31.91 | Up $0.02 | $31.91 | $31.89 | 1,800 |
| 03:39 PM | $31.89 | Up $0.02 | $31.89 | $31.87 | 500 |
| 03:38 PM | $31.87 | Up $0.03 | $31.87 | $31.85 | 1,100 |
| 03:37 PM | $31.85 | Down $ -0.01 | $31.85 | $31.85 | 300 |
| 03:36 PM | $31.85 | Up $0.02 | $31.85 | $31.83 | 2,200 |
| 03:35 PM | $31.83 | Down $ -0.01 | $31.84 | $31.83 | 3,000 |
| 03:34 PM | $31.84 | Up $0.01 | $31.84 | $31.84 | 1,300 |
| 03:33 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 1,800 |
| 03:32 PM | $31.83 | Down $0.00 | $31.83 | $31.82 | 2,000 |
| 03:30 PM | $31.83 | Up $0.02 | $31.84 | $31.82 | 2,100 |
| 03:30 PM | $31.83 | Up $0.00 | $31.84 | $31.82 | 0 |
| 03:29 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 1,200 |
| 03:28 PM | $31.81 | Down $ -0.01 | $31.82 | $31.81 | 1,000 |
| 03:27 PM | $31.82 | Up $0.00 | $31.83 | $31.82 | 2,400 |
| 03:26 PM | $31.82 | Up $0.01 | $31.82 | $31.81 | 1,100 |
| 03:25 PM | $31.81 | Up $0.01 | $31.81 | $31.79 | 1,900 |
| 03:24 PM | $31.80 | Up $0.00 | $31.81 | $31.80 | 700 |
| 03:23 PM | $31.80 | Down $ -0.02 | $31.81 | $31.80 | 800 |
| 03:22 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 100 |
| 03:21 PM | $31.82 | Up $0.02 | $31.82 | $31.80 | 600 |
| 03:20 PM | $31.80 | Up $0.00 | $31.80 | $31.79 | 1,800 |
| 03:19 PM | $31.80 | Up $0.00 | $31.80 | $31.79 | 1,500 |
| 03:18 PM | $31.80 | Down $0.00 | $31.80 | $31.80 | 500 |
| 03:17 PM | $31.81 | Up $0.01 | $31.81 | $31.81 | 300 |
| 03:16 PM | $31.80 | Up $0.01 | $31.80 | $31.79 | 1,100 |
| 03:15 PM | $31.79 | Down $ -0.04 | $31.82 | $31.79 | 1,100 |
| 03:14 PM | $31.83 | Down $ -0.01 | $31.83 | $31.83 | 600 |
| 03:13 PM | $31.84 | Up $0.01 | $31.84 | $31.84 | 700 |
| 03:12 PM | $31.83 | Down $ -0.03 | $31.85 | $31.83 | 1,500 |
| 03:11 PM | $31.86 | Up $0.02 | $31.86 | $31.84 | 2,100 |
| 03:10 PM | $31.84 | Down $ -0.02 | $31.87 | $31.84 | 2,200 |
| 03:09 PM | $31.87 | Down $ -0.02 | $31.87 | $31.87 | 700 |
| 03:08 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 700 |
| 03:07 PM | $31.88 | Down $ -0.02 | $31.89 | $31.88 | 900 |
| 03:06 PM | $31.90 | Up $0.01 | $31.90 | $31.89 | 1,200 |
| 03:05 PM | $31.89 | Down $ -0.04 | $31.92 | $31.89 | 1,800 |
| 03:04 PM | $31.92 | Up $0.01 | $31.92 | $31.92 | 1,100 |
| 03:03 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 2,900 |
| 03:02 PM | $31.91 | Down $ -0.01 | $31.91 | $31.91 | 900 |
| 03:00 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 2,400 |
| 03:00 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 0 |
| 02:59 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 100 |
| 02:58 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 200 |
| 02:57 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 200 |
| 02:55 PM | $31.92 | Down $ -0.01 | $31.92 | $31.89 | 4,200 |
| 02:55 PM | $31.92 | Up $0.00 | $31.92 | $31.89 | 0 |
| 02:54 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 400 |
| 02:53 PM | $31.93 | Up $0.00 | $31.94 | $31.93 | 900 |
| 02:52 PM | $31.93 | Down $ -0.01 | $31.93 | $31.93 | 200 |
| 02:51 PM | $31.94 | Down $ -0.01 | $31.94 | $31.93 | 300 |
| 02:50 PM | $31.95 | Up $0.04 | $31.95 | $31.92 | 2,400 |
| 02:49 PM | $31.91 | Down $ -0.02 | $31.91 | $31.90 | 5,000 |
| 02:48 PM | $31.93 | Up $0.02 | $31.93 | $31.91 | 600 |
| 02:47 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 400 |
| 02:46 PM | $31.91 | Up $0.05 | $31.91 | $31.87 | 1,100 |
| 02:45 PM | $31.86 | Up $0.00 | $31.87 | $31.85 | 1,500 |
| 02:44 PM | $31.86 | Down $0.00 | $31.86 | $31.86 | 200 |
| 02:43 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 100 |
| 02:42 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 200 |
| 02:40 PM | $31.86 | Down $ -0.01 | $31.86 | $31.86 | 500 |
| 02:40 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 02:39 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 300 |
| 02:38 PM | $31.87 | Up $0.01 | $31.87 | $31.87 | 100 |
| 02:37 PM | $31.86 | Down $ -0.01 | $31.86 | $31.86 | 400 |
| 02:36 PM | $31.87 | Up $0.02 | $31.87 | $31.86 | 500 |
| 02:35 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 300 |
| 02:33 PM | $31.85 | Down $ -0.03 | $31.89 | $31.85 | 1,500 |
| 02:33 PM | $31.85 | Up $0.00 | $31.89 | $31.85 | 0 |
| 02:32 PM | $31.88 | Up $0.00 | $31.90 | $31.88 | 2,600 |
| 02:31 PM | $31.88 | Down $ -0.01 | $31.89 | $31.88 | 2,700 |
| 02:30 PM | $31.89 | Up $0.01 | $31.89 | $31.89 | 600 |
| 02:29 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 400 |
| 02:28 PM | $31.88 | Down $0.00 | $31.88 | $31.88 | 400 |
| 02:27 PM | $31.88 | Up $0.02 | $31.88 | $31.85 | 1,600 |
| 02:23 PM | $31.86 | Up $0.04 | $31.86 | $31.84 | 500 |
| 02:23 PM | $31.86 | Up $0.00 | $31.86 | $31.84 | 0 |
| 02:23 PM | $31.86 | Up $0.00 | $31.86 | $31.84 | 0 |
| 02:23 PM | $31.86 | Up $0.00 | $31.86 | $31.84 | 0 |
| 02:22 PM | $31.82 | Down $ -0.05 | $31.85 | $31.82 | 2,000 |
| 02:21 PM | $31.87 | Up $0.02 | $31.87 | $31.86 | 600 |
| 02:19 PM | $31.85 | Up $0.02 | $31.85 | $31.84 | 600 |
| 02:19 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 02:17 PM | $31.83 | Up $0.01 | $31.83 | $31.83 | 800 |
| 02:17 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 0 |
| 02:16 PM | $31.82 | Down $ -0.01 | $31.82 | $31.82 | 100 |
| 02:14 PM | $31.83 | Up $0.00 | $31.84 | $31.82 | 800 |
| 02:14 PM | $31.83 | Up $0.00 | $31.84 | $31.82 | 0 |
| 02:13 PM | $31.83 | Down $ -0.01 | $31.83 | $31.83 | 1,000 |
| 02:12 PM | $31.84 | Up $0.00 | $31.86 | $31.84 | 2,200 |
| 02:11 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 200 |
| 02:10 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 100 |
| 02:08 PM | $31.84 | Down $ -0.02 | $31.84 | $31.84 | 1,000 |
| 02:08 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 02:07 PM | $31.86 | Up $0.01 | $31.86 | $31.86 | 500 |
| 02:06 PM | $31.85 | Up $0.00 | $31.86 | $31.85 | 1,100 |
| 02:05 PM | $31.85 | Up $0.03 | $31.85 | $31.83 | 1,200 |
| 02:04 PM | $31.82 | Down $ -0.01 | $31.82 | $31.82 | 100 |
| 02:03 PM | $31.83 | Up $0.03 | $31.83 | $31.80 | 1,200 |
| 02:02 PM | $31.80 | Up $0.01 | $31.80 | $31.79 | 500 |
| 02:01 PM | $31.79 | Down $ -0.02 | $31.80 | $31.79 | 1,200 |
| 02:00 PM | $31.81 | Up $0.04 | $31.81 | $31.78 | 400 |
| 01:59 PM | $31.77 | Up $0.01 | $31.77 | $31.77 | 300 |
| 01:58 PM | $31.76 | Up $0.01 | $31.76 | $31.76 | 600 |
| 01:57 PM | $31.75 | Up $0.00 | $31.75 | $31.75 | 300 |
| 01:56 PM | $31.75 | Up $0.03 | $31.76 | $31.74 | 1,300 |
| 01:55 PM | $31.72 | Down $ -0.01 | $31.73 | $31.72 | 4,600 |
| 01:53 PM | $31.73 | Down $ -0.01 | $31.74 | $31.73 | 600 |
| 01:53 PM | $31.73 | Up $0.00 | $31.74 | $31.73 | 0 |
| 01:51 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 1,300 |
| 01:51 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 0 |
| 01:49 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 100 |
| 01:49 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 0 |
| 01:48 PM | $31.74 | Up $0.01 | $31.77 | $31.73 | 2,900 |
| 01:47 PM | $31.73 | Down $ -0.04 | $31.76 | $31.72 | 3,600 |
| 01:46 PM | $31.77 | Up $0.00 | $31.77 | $31.75 | 1,800 |
| 01:45 PM | $31.77 | Down $ -0.01 | $31.77 | $31.77 | 1,000 |
| 01:44 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 500 |
| 01:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 800 |
| 01:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 01:41 PM | $31.78 | Down $ -0.01 | $31.78 | $31.78 | 300 |
| 01:40 PM | $31.79 | Up $0.02 | $31.79 | $31.77 | 800 |
| 01:39 PM | $31.77 | Down $ -0.02 | $31.78 | $31.77 | 600 |
| 01:37 PM | $31.79 | Up $0.01 | $31.79 | $31.78 | 700 |
| 01:37 PM | $31.79 | Up $0.00 | $31.79 | $31.78 | 0 |
| 01:36 PM | $31.78 | Down $ -0.01 | $31.79 | $31.78 | 900 |
| 01:35 PM | $31.79 | Up $0.01 | $31.79 | $31.78 | 1,100 |
| 01:34 PM | $31.78 | Down $ -0.01 | $31.78 | $31.78 | 700 |
| 01:33 PM | $31.79 | Down $ -0.04 | $31.82 | $31.79 | 5,400 |
| 01:31 PM | $31.83 | Up $0.01 | $31.83 | $31.82 | 700 |
| 01:31 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 0 |
| 01:30 PM | $31.82 | Down $ -0.02 | $31.83 | $31.82 | 500 |
| 01:28 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 600 |
| 01:28 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:27 PM | $31.84 | Down $ -0.02 | $31.85 | $31.84 | 1,700 |
| 01:26 PM | $31.86 | Down $ -0.02 | $31.87 | $31.85 | 1,400 |
| 01:25 PM | $31.88 | Down $ -0.01 | $31.88 | $31.88 | 200 |
| 01:24 PM | $31.89 | Down $ -0.01 | $31.90 | $31.89 | 800 |
| 01:23 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 800 |
| 01:22 PM | $31.90 | Up $0.02 | $31.90 | $31.88 | 1,200 |
| 01:21 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 100 |
| 01:20 PM | $31.88 | Down $0.00 | $31.89 | $31.88 | 1,900 |
| 01:18 PM | $31.88 | Up $0.01 | $31.90 | $31.88 | 2,500 |
| 01:18 PM | $31.88 | Up $0.00 | $31.90 | $31.88 | 0 |
| 01:17 PM | $31.87 | Up $0.02 | $31.87 | $31.86 | 1,000 |
| 01:16 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 100 |
| 01:14 PM | $31.85 | Up $0.02 | $31.85 | $31.84 | 600 |
| 01:14 PM | $31.85 | Up $0.00 | $31.85 | $31.84 | 0 |
| 01:13 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 600 |
| 01:11 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 200 |
| 01:11 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 0 |
| 01:10 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 200 |
| 01:09 PM | $31.83 | Up $0.01 | $31.83 | $31.82 | 1,000 |
| 01:08 PM | $31.82 | Down $ -0.01 | $31.83 | $31.82 | 1,300 |
| 01:05 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 2,500 |
| 01:05 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 01:05 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 01:04 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 500 |
| 01:02 PM | $31.83 | Down $0.00 | $31.83 | $31.82 | 200 |
| 01:02 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 0 |
| 01:01 PM | $31.83 | Down $ -0.02 | $31.84 | $31.82 | 1,200 |
| 01:00 PM | $31.85 | Down $ -0.01 | $31.87 | $31.85 | 600 |
| 12:59 PM | $31.86 | Down $0.00 | $31.86 | $31.86 | 100 |
| 12:58 PM | $31.87 | Down $ -0.01 | $31.87 | $31.87 | 100 |
| 12:54 PM | $31.87 | Up $0.00 | $31.88 | $31.87 | 500 |
| 12:54 PM | $31.87 | Up $0.00 | $31.88 | $31.87 | 0 |
| 12:54 PM | $31.87 | Up $0.00 | $31.88 | $31.87 | 0 |
| 12:54 PM | $31.87 | Up $0.00 | $31.88 | $31.87 | 0 |
| 12:53 PM | $31.87 | Up $0.02 | $31.87 | $31.86 | 600 |
| 12:52 PM | $31.85 | Up $0.00 | $31.85 | $31.83 | 4,000 |
| 12:51 PM | $31.85 | Down $ -0.02 | $31.86 | $31.85 | 900 |
| 12:50 PM | $31.87 | Up $0.00 | $31.88 | $31.87 | 300 |
| 12:49 PM | $31.87 | Up $0.01 | $31.87 | $31.87 | 500 |
| 12:48 PM | $31.86 | Up $0.02 | $31.86 | $31.85 | 1,200 |
| 12:47 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 1,200 |
| 12:46 PM | $31.84 | Down $ -0.01 | $31.85 | $31.84 | 300 |
| 12:45 PM | $31.85 | Down $ -0.02 | $31.87 | $31.85 | 2,100 |
| 12:44 PM | $31.87 | Down $ -0.03 | $31.90 | $31.87 | 1,200 |
| 12:40 PM | $31.90 | Up $0.01 | $31.90 | $31.89 | 700 |
| 12:40 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 0 |
| 12:40 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 0 |
| 12:40 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 0 |
| 12:39 PM | $31.89 | Up $0.02 | $31.89 | $31.89 | 200 |
| 12:38 PM | $31.87 | Down $ -0.01 | $31.87 | $31.87 | 200 |
| 12:37 PM | $31.88 | Down $ -0.01 | $31.88 | $31.88 | 400 |
| 12:36 PM | $31.89 | Up $0.01 | $31.89 | $31.89 | 400 |
| 12:35 PM | $31.88 | Down $ -0.01 | $31.89 | $31.88 | 700 |
| 12:34 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 400 |
| 12:32 PM | $31.89 | Down $ -0.02 | $31.89 | $31.89 | 100 |
| 12:32 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 12:31 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 400 |
| 12:30 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 500 |
| 12:29 PM | $31.92 | Up $0.01 | $31.92 | $31.92 | 400 |
| 12:28 PM | $31.91 | Up $0.02 | $31.91 | $31.89 | 1,100 |
| 12:27 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 300 |
| 12:26 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 1,100 |
| 12:25 PM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 100 |
| 12:24 PM | $31.90 | Up $0.00 | $31.91 | $31.90 | 500 |
| 12:23 PM | $31.90 | Down $ -0.04 | $31.93 | $31.90 | 1,400 |
| 12:22 PM | $31.94 | Up $0.00 | $31.95 | $31.94 | 500 |
| 12:21 PM | $31.94 | Up $0.00 | $31.94 | $31.93 | 200 |
| 12:20 PM | $31.94 | Up $0.01 | $31.94 | $31.94 | 800 |
| 12:18 PM | $31.93 | Up $0.01 | $31.93 | $31.92 | 1,500 |
| 12:18 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 0 |
| 12:17 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 500 |
| 12:15 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 200 |
| 12:15 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 12:13 PM | $31.93 | Down $ -0.02 | $31.94 | $31.93 | 300 |
| 12:13 PM | $31.93 | Up $0.00 | $31.94 | $31.93 | 0 |
| 12:12 PM | $31.95 | Down $0.00 | $31.95 | $31.95 | 700 |
| 12:10 PM | $31.95 | Up $0.00 | $31.96 | $31.95 | 800 |
| 12:10 PM | $31.95 | Up $0.00 | $31.96 | $31.95 | 0 |
| 12:07 PM | $31.95 | Up $0.01 | $31.95 | $31.95 | 100 |
| 12:07 PM | $31.95 | Up $0.00 | $31.95 | $31.95 | 0 |
| 12:07 PM | $31.95 | Up $0.00 | $31.95 | $31.95 | 0 |
| 12:06 PM | $31.94 | Up $0.03 | $31.94 | $31.92 | 400 |
| 12:05 PM | $31.91 | Up $0.02 | $31.91 | $31.89 | 3,200 |
| 12:04 PM | $31.89 | Down $ -0.06 | $31.93 | $31.89 | 2,500 |
| 12:03 PM | $31.95 | Down $ -0.02 | $31.95 | $31.95 | 400 |
| 12:02 PM | $31.97 | Up $0.01 | $31.97 | $31.95 | 1,300 |
| 12:01 PM | $31.96 | Down $ -0.02 | $31.97 | $31.96 | 1,100 |
| 12:00 PM | $31.98 | Down $ -0.01 | $31.98 | $31.98 | 100 |
| 11:58 AM | $31.99 | Down $ -0.01 | $32.00 | $31.99 | 500 |
| 11:58 AM | $31.99 | Up $0.00 | $32.00 | $31.99 | 0 |
| 11:57 AM | $32.00 | Down $ -0.01 | $32.00 | $32.00 | 200 |
| 11:54 AM | $32.01 | Up $0.03 | $32.01 | $32.00 | 600 |
| 11:54 AM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 11:54 AM | $32.01 | Up $0.00 | $32.01 | $32.00 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $31.99 | $31.98 | 1,300 |
| 11:52 AM | $31.98 | Up $0.02 | $31.98 | $31.96 | 600 |
| 11:51 AM | $31.96 | Down $0.00 | $31.96 | $31.96 | 900 |
| 11:50 AM | $31.97 | Down $0.00 | $31.97 | $31.97 | 100 |
| 11:49 AM | $31.97 | Down $ -0.02 | $31.98 | $31.97 | 2,800 |
| 11:48 AM | $31.99 | Down $ -0.01 | $31.99 | $31.99 | 900 |
| 11:46 AM | $32.00 | Up $0.01 | $32.00 | $31.99 | 4,500 |
| 11:46 AM | $32.00 | Up $0.00 | $32.00 | $31.99 | 0 |
| 11:45 AM | $31.99 | Up $0.00 | $31.99 | $31.99 | 100 |
| 11:44 AM | $31.99 | Up $0.03 | $32.00 | $31.98 | 2,000 |
| 11:43 AM | $31.96 | Up $0.00 | $31.97 | $31.96 | 600 |
| 11:42 AM | $31.96 | Down $ -0.01 | $31.96 | $31.96 | 400 |
| 11:41 AM | $31.97 | Up $0.01 | $31.98 | $31.97 | 600 |
| 11:40 AM | $31.96 | Up $0.01 | $31.96 | $31.96 | 200 |
| 11:38 AM | $31.95 | Up $0.00 | $31.95 | $31.95 | 300 |
| 11:38 AM | $31.95 | Up $0.00 | $31.95 | $31.95 | 0 |
| 11:36 AM | $31.95 | Up $0.02 | $31.95 | $31.94 | 500 |
| 11:36 AM | $31.95 | Up $0.00 | $31.95 | $31.94 | 0 |
| 11:35 AM | $31.93 | Up $0.00 | $31.93 | $31.91 | 900 |
| 11:34 AM | $31.93 | Up $0.00 | $31.93 | $31.90 | 1,100 |
| 11:33 AM | $31.92 | Up $0.03 | $31.92 | $31.89 | 900 |
| 11:32 AM | $31.89 | Up $0.00 | $31.89 | $31.88 | 200 |
| 11:31 AM | $31.89 | Down $ -0.02 | $31.90 | $31.89 | 1,400 |
| 11:30 AM | $31.91 | Down $ -0.02 | $31.92 | $31.91 | 1,400 |
| 11:29 AM | $31.93 | Down $ -0.02 | $31.94 | $31.93 | 400 |
| 11:28 AM | $31.95 | Up $0.00 | $31.97 | $31.95 | 1,000 |
| 11:27 AM | $31.95 | Up $0.02 | $31.95 | $31.95 | 400 |
| 11:26 AM | $31.93 | Up $0.02 | $31.93 | $31.91 | 800 |
| 11:25 AM | $31.91 | Up $0.02 | $31.91 | $31.91 | 100 |
| 11:24 AM | $31.90 | Down $ -0.02 | $31.91 | $31.89 | 1,700 |
| 11:23 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 600 |
| 11:21 AM | $31.91 | Up $0.03 | $31.91 | $31.89 | 600 |
| 11:21 AM | $31.91 | Up $0.00 | $31.91 | $31.89 | 0 |
| 11:20 AM | $31.88 | Up $0.00 | $31.88 | $31.87 | 700 |
| 11:19 AM | $31.88 | Up $0.02 | $31.88 | $31.87 | 500 |
| 11:18 AM | $31.86 | Up $0.00 | $31.87 | $31.86 | 300 |
| 11:17 AM | $31.86 | Down $0.00 | $31.86 | $31.85 | 800 |
| 11:15 AM | $31.87 | Down $ -0.02 | $31.88 | $31.83 | 15,200 |
| 11:15 AM | $31.87 | Up $0.00 | $31.88 | $31.83 | 0 |
| 11:14 AM | $31.88 | Down $ -0.01 | $31.88 | $31.88 | 100 |
| 11:12 AM | $31.89 | Down $ -0.04 | $31.91 | $31.89 | 700 |
| 11:12 AM | $31.89 | Up $0.00 | $31.91 | $31.89 | 0 |
| 11:11 AM | $31.93 | Up $0.02 | $31.93 | $31.93 | 600 |
| 11:10 AM | $31.92 | Down $ -0.02 | $31.93 | $31.92 | 600 |
| 11:09 AM | $31.93 | Down $ -0.01 | $31.93 | $31.93 | 400 |
| 11:08 AM | $31.94 | Up $0.00 | $31.95 | $31.94 | 1,300 |
| 11:06 AM | $31.94 | Down $ -0.03 | $31.96 | $31.94 | 600 |
| 11:06 AM | $31.94 | Up $0.00 | $31.96 | $31.94 | 0 |
| 11:05 AM | $31.97 | Up $0.00 | $31.97 | $31.95 | 1,000 |
| 11:04 AM | $31.97 | Up $0.02 | $31.98 | $31.96 | 1,500 |
| 11:02 AM | $31.95 | Up $0.02 | $31.96 | $31.95 | 400 |
| 11:02 AM | $31.95 | Up $0.00 | $31.96 | $31.95 | 0 |
| 11:01 AM | $31.93 | Down $ -0.01 | $31.98 | $31.93 | 1,200 |
| 11:00 AM | $31.94 | Down $ -0.02 | $31.96 | $31.94 | 500 |
| 10:59 AM | $31.96 | Up $0.02 | $31.97 | $31.95 | 2,400 |
| 10:58 AM | $31.94 | Up $0.01 | $31.95 | $31.94 | 300 |
| 10:57 AM | $31.93 | Down $ -0.04 | $31.95 | $31.93 | 500 |
| 10:56 AM | $31.97 | Down $ -0.02 | $31.98 | $31.96 | 1,300 |
| 10:55 AM | $31.99 | Up $0.00 | $31.99 | $31.98 | 900 |
| 10:54 AM | $31.99 | Up $0.01 | $31.99 | $31.99 | 200 |
| 10:53 AM | $31.98 | Up $0.02 | $31.98 | $31.98 | 100 |
| 10:52 AM | $31.96 | Up $0.01 | $31.96 | $31.94 | 500 |
| 10:51 AM | $31.95 | Up $0.02 | $31.97 | $31.95 | 700 |
| 10:50 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 500 |
| 10:49 AM | $31.93 | Up $0.05 | $31.94 | $31.89 | 1,300 |
| 10:48 AM | $31.88 | Down $ -0.03 | $31.89 | $31.88 | 800 |
| 10:47 AM | $31.91 | Up $0.01 | $31.91 | $31.89 | 800 |
| 10:46 AM | $31.90 | Down $ -0.02 | $31.91 | $31.89 | 3,600 |
| 10:45 AM | $31.92 | Down $ -0.03 | $31.95 | $31.92 | 1,100 |
| 10:44 AM | $31.95 | Up $0.03 | $31.95 | $31.91 | 2,900 |
| 10:43 AM | $31.92 | Down $ -0.03 | $31.93 | $31.92 | 700 |
| 10:42 AM | $31.95 | Down $ -0.02 | $31.96 | $31.95 | 1,500 |
| 10:41 AM | $31.97 | Up $0.00 | $31.97 | $31.96 | 500 |
| 10:40 AM | $31.97 | Up $0.00 | $31.97 | $31.97 | 200 |
| 10:39 AM | $31.97 | Down $ -0.03 | $31.98 | $31.96 | 600 |
| 10:38 AM | $32.00 | Down $ -0.03 | $32.03 | $31.99 | 2,000 |
| 10:37 AM | $32.03 | Up $0.01 | $32.03 | $32.02 | 1,100 |
| 10:36 AM | $32.02 | Down $ -0.04 | $32.04 | $32.02 | 800 |
| 10:35 AM | $32.06 | Down $ -0.01 | $32.07 | $32.06 | 500 |
| 10:34 AM | $32.07 | Up $0.01 | $32.07 | $32.06 | 400 |
| 10:33 AM | $32.06 | Up $0.00 | $32.06 | $32.03 | 900 |
| 10:32 AM | $32.06 | Down $ -0.01 | $32.06 | $32.06 | 3,600 |
| 10:31 AM | $32.07 | Up $0.00 | $32.09 | $32.07 | 700 |
| 10:30 AM | $32.07 | Down $ -0.01 | $32.09 | $32.07 | 500 |
| 10:29 AM | $32.08 | Down $ -0.01 | $32.09 | $32.07 | 300 |
| 10:28 AM | $32.09 | Up $0.03 | $32.09 | $32.08 | 400 |
| 10:27 AM | $32.06 | Down $ -0.02 | $32.06 | $32.04 | 200 |
| 10:26 AM | $32.08 | Down $ -0.04 | $32.11 | $32.08 | 500 |
| 10:25 AM | $32.12 | Down $ -0.02 | $32.14 | $32.12 | 500 |
| 10:24 AM | $32.14 | Down $ -0.03 | $32.17 | $32.14 | 1,000 |
| 10:23 AM | $32.17 | Up $0.01 | $32.17 | $32.16 | 400 |
| 10:22 AM | $32.16 | Up $0.01 | $32.18 | $32.14 | 2,900 |
| 10:21 AM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 600 |
| 10:20 AM | $32.16 | Up $0.04 | $32.16 | $32.13 | 200 |
| 10:19 AM | $32.12 | Up $0.01 | $32.13 | $32.10 | 1,500 |
| 10:18 AM | $32.11 | Down $ -0.01 | $32.11 | $32.08 | 8,300 |
| 10:17 AM | $32.12 | Up $0.03 | $32.12 | $32.09 | 300 |
| 10:16 AM | $32.09 | Down $ -0.03 | $32.09 | $32.06 | 1,000 |
| 10:14 AM | $32.12 | Down $ -0.01 | $32.12 | $32.09 | 2,200 |
| 10:14 AM | $32.12 | Up $0.00 | $32.12 | $32.09 | 0 |
| 10:13 AM | $32.13 | Down $ -0.02 | $32.19 | $32.13 | 6,900 |
| 10:11 AM | $32.15 | Down $ -0.02 | $32.15 | $32.15 | 300 |
| 10:11 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 10:10 AM | $32.17 | Up $0.04 | $32.18 | $32.15 | 2,300 |
| 10:09 AM | $32.13 | Up $0.09 | $32.13 | $32.04 | 1,900 |
| 10:08 AM | $32.04 | Up $0.02 | $32.04 | $32.01 | 1,800 |
| 10:07 AM | $32.02 | Down $ -0.01 | $32.02 | $32.02 | 300 |
| 10:06 AM | $32.03 | Down $ -0.04 | $32.07 | $32.03 | 1,000 |
| 10:05 AM | $32.07 | Up $0.00 | $32.08 | $32.06 | 1,500 |
| 10:04 AM | $32.07 | Down $ -0.06 | $32.11 | $32.07 | 1,300 |
| 10:03 AM | $32.13 | Down $ -0.02 | $32.15 | $32.13 | 300 |
| 10:02 AM | $32.15 | Down $ -0.05 | $32.16 | $32.15 | 300 |
| 10:01 AM | $32.20 | Down $ -0.07 | $32.24 | $32.20 | 2,500 |
| 10:00 AM | $32.27 | Up $0.00 | $32.28 | $32.25 | 1,400 |
| 09:59 AM | $32.27 | Up $0.01 | $32.27 | $32.24 | 900 |
| 09:58 AM | $32.26 | Down $ -0.01 | $32.26 | $32.26 | 200 |
| 09:57 AM | $32.27 | Down $ -0.04 | $32.29 | $32.27 | 500 |
| 09:56 AM | $32.31 | Up $0.05 | $32.31 | $32.27 | 800 |
| 09:55 AM | $32.26 | Up $0.01 | $32.26 | $32.24 | 900 |
| 09:54 AM | $32.25 | Up $0.00 | $32.28 | $32.25 | 600 |
| 09:53 AM | $32.25 | Down $ -0.03 | $32.26 | $32.25 | 600 |
| 09:52 AM | $32.28 | Down $ -0.08 | $32.39 | $32.28 | 2,000 |
| 09:51 AM | $32.36 | Up $0.02 | $32.36 | $32.32 | 1,300 |
| 09:50 AM | $32.34 | Down $ -0.03 | $32.34 | $32.34 | 100 |
| 09:49 AM | $32.37 | Down $ -0.02 | $32.38 | $32.37 | 300 |
| 09:48 AM | $32.39 | Up $0.06 | $32.39 | $32.35 | 1,400 |
| 09:47 AM | $32.33 | Up $0.02 | $32.33 | $32.30 | 800 |
| 09:46 AM | $32.31 | Down $ -0.05 | $32.35 | $32.29 | 2,100 |
| 09:45 AM | $32.36 | Down $ -0.10 | $32.45 | $32.36 | 1,800 |
| 09:44 AM | $32.46 | Up $0.05 | $32.46 | $32.43 | 900 |
| 09:43 AM | $32.41 | Up $0.02 | $32.43 | $32.40 | 1,300 |
| 09:42 AM | $32.39 | Down $ -0.06 | $32.42 | $32.39 | 2,800 |
| 09:41 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 100 |
| 09:40 AM | $32.44 | Down $ -0.10 | $32.50 | $32.44 | 7,800 |
| 09:39 AM | $32.54 | Up $0.04 | $32.54 | $32.54 | 100 |
| 09:38 AM | $32.50 | Down $ -0.05 | $32.56 | $32.50 | 1,800 |
| 09:37 AM | $32.55 | Up $0.09 | $32.55 | $32.46 | 4,300 |
| 09:36 AM | $32.46 | Down $ -0.05 | $32.46 | $32.46 | 100 |
| 09:35 AM | $32.51 | Down $ -0.01 | $32.55 | $32.51 | 600 |
| 09:34 AM | $32.52 | Up $0.02 | $32.52 | $32.45 | 1,000 |
| 09:33 AM | $32.50 | Down $ -0.10 | $32.54 | $32.49 | 23,300 |
| 09:32 AM | $32.60 | Down $ -0.05 | $32.61 | $32.60 | 600 |
| 09:31 AM | $32.65 | Down $ -0.28 | $32.79 | $32.65 | 2,400 |
| 09:30 AM | $32.93 | Up $0.00 | $32.93 | $32.93 | 506,500 |
| Previous close | $32.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2026 | $31.53 | $31.98 | $31.98 | $31.53 | 3,774,700 |
| 17/09/2026 | $32.93 | $32.88 | $32.96 | $32.77 | 568,900 |
| 16/09/2026 | $32.75 | $32.81 | $33.04 | $32.53 | 540,700 |
| 15/09/2026 | $32.93 | $33.27 | $33.34 | $32.81 | 678,800 |
| 14/09/2026 | $33.31 | $33.27 | $33.46 | $33.10 | 824,100 |
| 11/09/2026 | $32.00 | $31.67 | $32.05 | $31.57 | 473,400 |
| 10/09/2026 | $31.27 | $31.38 | $31.45 | $30.86 | 2,031,100 |
| 09/09/2026 | $31.24 | $31.46 | $31.55 | $31.18 | 2,484,800 |
| 08/09/2026 | $32.18 | $31.78 | $32.23 | $31.62 | 1,881,600 |
| 04/09/2026 | $33.12 | $33.25 | $33.40 | $33.09 | 574,300 |
| 03/09/2026 | $34.25 | $33.68 | $34.26 | $33.63 | 502,000 |
| 02/09/2026 | $32.63 | $32.71 | $32.93 | $32.58 | 970,500 |
| 01/09/2026 | $33.15 | $33.78 | $33.78 | $33.05 | 696,800 |
| 31/08/2026 | $34.58 | $34.63 | $34.76 | $34.51 | 1,722,200 |
| 28/08/2026 | $34.86 | $35.11 | $35.12 | $34.77 | 1,078,700 |
| 27/08/2026 | $34.86 | $34.87 | $35.20 | $34.60 | 1,017,500 |
| 26/08/2026 | $33.78 | $33.02 | $33.82 | $32.96 | 1,185,600 |
| 25/08/2026 | $33.68 | $33.75 | $33.78 | $33.42 | 1,279,000 |
| 24/08/2026 | $34.03 | $34.21 | $34.37 | $33.91 | 556,600 |
| 21/08/2026 | $33.97 | $34.15 | $34.18 | $33.62 | 1,244,400 |
| 20/08/2026 | $33.94 | $33.68 | $34.02 | $33.65 | 886,000 |
| 19/08/2026 | $33.87 | $34.06 | $34.09 | $33.62 | 823,100 |
| 18/08/2026 | $33.58 | $33.86 | $34.07 | $33.53 | 572,300 |
| 17/08/2026 | $33.23 | $33.13 | $33.38 | $33.08 | 807,700 |
| 14/08/2026 | $34.06 | $34.04 | $34.11 | $33.74 | 864,800 |
| 13/08/2026 | $34.64 | $33.50 | $34.87 | $33.47 | 1,133,300 |
| 12/08/2026 | $33.36 | $32.73 | $33.37 | $32.72 | 680,000 |
| 11/08/2026 | $33.36 | $33.62 | $33.85 | $33.32 | 1,139,200 |
| 10/08/2026 | $34.48 | $34.87 | $35.03 | $34.41 | 1,884,000 |
| 07/08/2026 | $34.74 | $34.13 | $34.77 | $33.91 | 1,713,600 |
Graphs are not available, please refer to the detailed table