Find a quote
OPEN TEXT CORPORATION
40.79 Up 0.17 (0.42 %)
Delayed : 2025/07/04 17:40:00
- Previous close $40.62
- Opening $40.48
- Today High $40.79
- Today Low $40.44
- Price Bid $40.72
- Price Ask $40.72
- 52 Weeks High $47.52
- 52 Weeks Low $32.41
- Size Bid 2
- Size Ask 1
- Volume 214,261
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $40.79 | Up $0.00 | $40.79 | $40.79 | 51,100 |
03:59 PM | $40.79 | Up $0.05 | $40.79 | $40.74 | 6,300 |
03:58 PM | $40.74 | Down $ -0.01 | $40.74 | $40.73 | 1,900 |
03:57 PM | $40.74 | Up $0.01 | $40.74 | $40.72 | 1,900 |
03:56 PM | $40.73 | Up $0.00 | $40.74 | $40.73 | 900 |
03:55 PM | $40.73 | Up $0.01 | $40.73 | $40.71 | 2,900 |
03:54 PM | $40.72 | Down $ -0.01 | $40.72 | $40.72 | 700 |
03:53 PM | $40.73 | Up $0.00 | $40.73 | $40.72 | 2,500 |
03:51 PM | $40.73 | Up $0.00 | $40.74 | $40.73 | 400 |
03:51 PM | $40.73 | Up $0.00 | $40.74 | $40.73 | 0 |
03:50 PM | $40.73 | Up $0.01 | $40.79 | $40.73 | 2,900 |
03:49 PM | $40.72 | Down $ -0.01 | $40.73 | $40.72 | 700 |
03:48 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 500 |
03:47 PM | $40.73 | Up $0.00 | $40.73 | $40.72 | 700 |
03:46 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 100 |
03:45 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 500 |
03:44 PM | $40.73 | Down $ -0.01 | $40.73 | $40.73 | 300 |
03:43 PM | $40.74 | Up $0.01 | $40.74 | $40.73 | 200 |
03:42 PM | $40.73 | Down $ -0.01 | $40.73 | $40.73 | 400 |
03:41 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 2,100 |
03:38 PM | $40.74 | Down $ -0.02 | $40.75 | $40.74 | 900 |
03:38 PM | $40.74 | Up $0.00 | $40.75 | $40.74 | 0 |
03:38 PM | $40.74 | Up $0.00 | $40.75 | $40.74 | 0 |
03:37 PM | $40.76 | Up $0.03 | $40.76 | $40.75 | 2,500 |
03:35 PM | $40.73 | Down $ -0.01 | $40.75 | $40.73 | 200 |
03:35 PM | $40.73 | Up $0.00 | $40.75 | $40.73 | 0 |
03:31 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 100 |
03:31 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
03:31 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
03:31 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
03:29 PM | $40.74 | Up $0.00 | $40.75 | $40.74 | 800 |
03:29 PM | $40.74 | Up $0.00 | $40.75 | $40.74 | 0 |
03:28 PM | $40.74 | Up $0.01 | $40.74 | $40.74 | 600 |
03:26 PM | $40.73 | Up $0.00 | $40.74 | $40.72 | 800 |
03:26 PM | $40.73 | Up $0.00 | $40.74 | $40.72 | 0 |
03:25 PM | $40.73 | Up $0.00 | $40.73 | $40.73 | 4,500 |
03:21 PM | $40.73 | Up $0.01 | $40.73 | $40.72 | 400 |
03:21 PM | $40.73 | Up $0.00 | $40.73 | $40.72 | 0 |
03:21 PM | $40.73 | Up $0.00 | $40.73 | $40.72 | 0 |
03:21 PM | $40.73 | Up $0.00 | $40.73 | $40.72 | 0 |
03:20 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 100 |
03:19 PM | $40.72 | Up $0.01 | $40.72 | $40.72 | 300 |
03:15 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 200 |
03:15 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:15 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:15 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:11 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 200 |
03:11 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:11 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:11 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:08 PM | $40.71 | Up $0.01 | $40.71 | $40.71 | 200 |
03:08 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:08 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:07 PM | $40.70 | Down $ -0.01 | $40.70 | $40.70 | 100 |
03:02 PM | $40.71 | Up $0.02 | $40.71 | $40.71 | 100 |
03:02 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:02 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:02 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
03:02 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
02:59 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 200 |
02:59 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 0 |
02:59 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 0 |
02:58 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 200 |
02:56 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 200 |
02:56 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
02:54 PM | $40.70 | Down $ -0.01 | $40.70 | $40.70 | 300 |
02:54 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
02:53 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
02:52 PM | $40.71 | Up $0.01 | $40.71 | $40.71 | 300 |
02:51 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 200 |
02:50 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:49 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:48 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:47 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:45 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 200 |
02:45 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
02:44 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 100 |
02:43 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 400 |
02:41 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 400 |
02:41 PM | $40.69 | Up $0.00 | $40.70 | $40.69 | 0 |
02:40 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:39 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:38 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:37 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:35 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:35 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
02:34 PM | $40.70 | Up $0.02 | $40.70 | $40.70 | 200 |
02:31 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 100 |
02:31 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
02:31 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
02:30 PM | $40.68 | Down $ -0.01 | $40.69 | $40.68 | 900 |
02:28 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 400 |
02:28 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:24 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
02:24 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:24 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:24 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
02:22 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 200 |
02:21 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
02:20 PM | $40.70 | Up $0.02 | $40.70 | $40.70 | 100 |
02:16 PM | $40.68 | Down $ -0.01 | $40.69 | $40.68 | 500 |
02:16 PM | $40.68 | Up $0.00 | $40.69 | $40.68 | 0 |
02:16 PM | $40.68 | Up $0.00 | $40.69 | $40.68 | 0 |
02:16 PM | $40.68 | Up $0.00 | $40.69 | $40.68 | 0 |
02:15 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 600 |
02:13 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 500 |
02:13 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:08 PM | $40.69 | Down $0.00 | $40.69 | $40.69 | 300 |
02:08 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:08 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:08 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:08 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
02:07 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 100 |
02:05 PM | $40.68 | Down $ -0.01 | $40.69 | $40.68 | 300 |
02:05 PM | $40.68 | Up $0.00 | $40.69 | $40.68 | 0 |
02:04 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 1,100 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 200 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
01:55 PM | $40.68 | Down $ -0.01 | $40.68 | $40.68 | 400 |
01:54 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:53 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:52 PM | $40.69 | Down $ -0.01 | $40.69 | $40.69 | 100 |
01:51 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 100 |
01:50 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
01:48 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:48 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
01:47 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:46 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:44 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
01:44 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
01:42 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 100 |
01:42 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
01:40 PM | $40.68 | Down $ -0.01 | $40.69 | $40.68 | 200 |
01:40 PM | $40.68 | Up $0.00 | $40.69 | $40.68 | 0 |
01:39 PM | $40.69 | Down $ -0.01 | $40.69 | $40.69 | 200 |
01:38 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:37 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:36 PM | $40.70 | Up $0.01 | $40.70 | $40.69 | 200 |
01:35 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:34 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:33 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
01:32 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:31 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:30 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:29 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
01:28 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 300 |
01:26 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
01:26 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
01:25 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 300 |
01:24 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 200 |
01:23 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:22 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 300 |
01:21 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:19 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:19 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
01:18 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:17 PM | $40.70 | Up $0.01 | $40.70 | $40.70 | 100 |
01:16 PM | $40.69 | Down $ -0.01 | $40.70 | $40.69 | 300 |
01:15 PM | $40.70 | Up $0.00 | $40.71 | $40.70 | 200 |
01:14 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:13 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:12 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:11 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:10 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 100 |
01:09 PM | $40.70 | Down $ -0.01 | $40.70 | $40.70 | 300 |
01:08 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
01:07 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
01:06 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
01:05 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
01:04 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
01:03 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
01:01 PM | $40.71 | Up $0.01 | $40.71 | $40.71 | 100 |
01:01 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
12:59 PM | $40.70 | Up $0.02 | $40.70 | $40.70 | 200 |
12:59 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
12:58 PM | $40.68 | Up $0.00 | $40.68 | $40.67 | 1,300 |
12:54 PM | $40.68 | Down $ -0.01 | $40.68 | $40.68 | 300 |
12:54 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
12:54 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
12:54 PM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
12:53 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
12:52 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 100 |
12:51 PM | $40.68 | Down $ -0.01 | $40.68 | $40.68 | 500 |
12:48 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 100 |
12:48 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
12:48 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
12:46 PM | $40.68 | Up $0.00 | $40.69 | $40.68 | 200 |
12:46 PM | $40.68 | Up $0.00 | $40.69 | $40.68 | 0 |
12:45 PM | $40.68 | Down $ -0.01 | $40.68 | $40.68 | 100 |
12:44 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 200 |
12:43 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 100 |
12:42 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 200 |
12:41 PM | $40.69 | Down $ -0.01 | $40.69 | $40.69 | 100 |
12:39 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 200 |
12:39 PM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
12:38 PM | $40.70 | Down $ -0.01 | $40.71 | $40.70 | 600 |
12:37 PM | $40.71 | Down $ -0.01 | $40.71 | $40.71 | 100 |
12:35 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 400 |
12:35 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
12:34 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 200 |
12:33 PM | $40.72 | Down $ -0.02 | $40.74 | $40.72 | 200 |
12:31 PM | $40.74 | Up $0.02 | $40.74 | $40.74 | 100 |
12:31 PM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
12:29 PM | $40.72 | Up $0.01 | $40.72 | $40.72 | 100 |
12:29 PM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
12:28 PM | $40.71 | Up $0.00 | $40.72 | $40.71 | 300 |
12:27 PM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
12:26 PM | $40.71 | Down $ -0.01 | $40.71 | $40.71 | 100 |
12:25 PM | $40.72 | Up $0.01 | $40.72 | $40.71 | 300 |
12:24 PM | $40.71 | Up $0.02 | $40.71 | $40.69 | 500 |
12:23 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 100 |
12:21 PM | $40.68 | Up $0.04 | $40.68 | $40.67 | 200 |
12:21 PM | $40.68 | Up $0.00 | $40.68 | $40.67 | 0 |
12:20 PM | $40.64 | Up $0.01 | $40.64 | $40.63 | 1,700 |
12:19 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 100 |
12:18 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 300 |
12:17 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
12:15 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 300 |
12:15 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
12:14 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 100 |
12:13 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 100 |
12:12 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 300 |
12:11 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 200 |
12:10 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 200 |
12:09 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 200 |
12:08 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 100 |
12:06 PM | $40.65 | Up $0.01 | $40.65 | $40.65 | 300 |
12:06 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
12:04 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 200 |
12:04 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
12:02 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
12:02 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
12:01 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 200 |
12:00 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 100 |
11:59 AM | $40.64 | Down $ -0.01 | $40.65 | $40.64 | 300 |
11:58 AM | $40.65 | Up $0.01 | $40.65 | $40.65 | 400 |
11:52 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 200 |
11:52 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
11:52 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
11:52 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
11:52 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
11:52 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
11:51 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 100 |
11:50 AM | $40.64 | Up $0.01 | $40.64 | $40.63 | 700 |
11:49 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 400 |
11:43 AM | $40.63 | Up $0.01 | $40.63 | $40.63 | 100 |
11:43 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:43 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:43 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:43 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:43 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:42 AM | $40.62 | Up $0.01 | $40.62 | $40.62 | 200 |
11:41 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 200 |
11:39 AM | $40.61 | Down $ -0.02 | $40.62 | $40.61 | 300 |
11:39 AM | $40.61 | Up $0.00 | $40.62 | $40.61 | 0 |
11:38 AM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 400 |
11:36 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 100 |
11:36 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
11:35 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 100 |
11:34 AM | $40.64 | Down $ -0.01 | $40.64 | $40.63 | 300 |
11:33 AM | $40.65 | Up $0.02 | $40.65 | $40.65 | 200 |
11:30 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
11:30 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:30 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:29 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
11:28 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
11:27 AM | $40.63 | Down $ -0.02 | $40.64 | $40.63 | 200 |
11:26 AM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 100 |
11:25 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 100 |
11:24 AM | $40.66 | Up $0.04 | $40.66 | $40.64 | 700 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 600 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
11:16 AM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
11:15 AM | $40.62 | Up $0.00 | $40.63 | $40.62 | 300 |
11:14 AM | $40.62 | Down $ -0.01 | $40.63 | $40.62 | 300 |
11:13 AM | $40.63 | Up $0.02 | $40.63 | $40.62 | 200 |
11:12 AM | $40.61 | Down $ -0.02 | $40.62 | $40.61 | 700 |
11:10 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
11:10 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
11:09 AM | $40.63 | Up $0.02 | $40.63 | $40.63 | 200 |
11:03 AM | $40.61 | Up $0.01 | $40.61 | $40.61 | 100 |
11:03 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
11:03 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
11:03 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
11:03 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
11:03 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
11:00 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 800 |
11:00 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
11:00 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
10:59 AM | $40.60 | Down $ -0.01 | $40.61 | $40.60 | 400 |
10:58 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 200 |
10:57 AM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 200 |
10:55 AM | $40.62 | Down $ -0.02 | $40.63 | $40.62 | 200 |
10:55 AM | $40.62 | Up $0.00 | $40.63 | $40.62 | 0 |
10:54 AM | $40.64 | Up $0.00 | $40.64 | $40.63 | 200 |
10:53 AM | $40.64 | Up $0.01 | $40.64 | $40.64 | 100 |
10:52 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
10:51 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
10:50 AM | $40.63 | Up $0.00 | $40.63 | $40.63 | 200 |
10:49 AM | $40.63 | Up $0.01 | $40.63 | $40.63 | 100 |
10:48 AM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 100 |
10:47 AM | $40.63 | Down $ -0.02 | $40.64 | $40.63 | 300 |
10:46 AM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 200 |
10:45 AM | $40.66 | Up $0.00 | $40.67 | $40.66 | 200 |
10:44 AM | $40.66 | Up $0.02 | $40.66 | $40.66 | 400 |
10:43 AM | $40.64 | Up $0.01 | $40.64 | $40.64 | 200 |
10:39 AM | $40.63 | Down $ -0.03 | $40.66 | $40.63 | 700 |
10:39 AM | $40.63 | Up $0.00 | $40.66 | $40.63 | 0 |
10:39 AM | $40.63 | Up $0.00 | $40.66 | $40.63 | 0 |
10:39 AM | $40.63 | Up $0.00 | $40.66 | $40.63 | 0 |
10:37 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 100 |
10:37 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
10:36 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 100 |
10:35 AM | $40.66 | Down $ -0.02 | $40.67 | $40.66 | 400 |
10:34 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 200 |
10:33 AM | $40.68 | Up $0.02 | $40.69 | $40.67 | 300 |
10:30 AM | $40.66 | Up $0.01 | $40.66 | $40.66 | 500 |
10:30 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
10:30 AM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
10:26 AM | $40.65 | Down $0.00 | $40.65 | $40.65 | 400 |
10:26 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:26 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:26 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:20 AM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 200 |
10:20 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:20 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:20 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:20 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:20 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
10:19 AM | $40.66 | Up $0.00 | $40.67 | $40.66 | 400 |
10:18 AM | $40.66 | Up $0.06 | $40.66 | $40.61 | 1,500 |
10:17 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 100 |
10:16 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 100 |
10:15 AM | $40.60 | Up $0.01 | $40.60 | $40.60 | 100 |
10:13 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 100 |
10:13 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
10:12 AM | $40.59 | Up $0.01 | $40.59 | $40.59 | 100 |
10:11 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 100 |
10:10 AM | $40.58 | Down $ -0.01 | $40.59 | $40.58 | 200 |
10:09 AM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 100 |
10:08 AM | $40.60 | Up $0.08 | $40.60 | $40.54 | 1,500 |
10:05 AM | $40.52 | Up $0.00 | $40.52 | $40.52 | 600 |
10:05 AM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
10:05 AM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
10:03 AM | $40.52 | Down $ -0.01 | $40.52 | $40.52 | 200 |
10:03 AM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
10:02 AM | $40.54 | Down $ -0.02 | $40.55 | $40.53 | 700 |
10:01 AM | $40.55 | Up $0.01 | $40.55 | $40.55 | 100 |
10:00 AM | $40.54 | Up $0.04 | $40.54 | $40.53 | 200 |
09:59 AM | $40.50 | Up $0.02 | $40.50 | $40.48 | 200 |
09:58 AM | $40.48 | Up $0.00 | $40.48 | $40.48 | 200 |
09:57 AM | $40.48 | Up $0.03 | $40.48 | $40.48 | 100 |
09:56 AM | $40.45 | Up $0.01 | $40.45 | $40.45 | 100 |
09:55 AM | $40.44 | Down $ -0.01 | $40.45 | $40.44 | 400 |
09:54 AM | $40.45 | Down $ -0.02 | $40.47 | $40.45 | 600 |
09:53 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 100 |
09:52 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 100 |
09:51 AM | $40.47 | Up $0.01 | $40.47 | $40.47 | 200 |
09:50 AM | $40.46 | Up $0.02 | $40.46 | $40.46 | 500 |
09:49 AM | $40.44 | Down $ -0.05 | $40.46 | $40.44 | 200 |
09:48 AM | $40.49 | Up $0.02 | $40.49 | $40.47 | 1,100 |
09:44 AM | $40.47 | Down $ -0.02 | $40.49 | $40.47 | 300 |
09:44 AM | $40.47 | Up $0.00 | $40.49 | $40.47 | 0 |
09:44 AM | $40.47 | Up $0.00 | $40.49 | $40.47 | 0 |
09:44 AM | $40.47 | Up $0.00 | $40.49 | $40.47 | 0 |
09:43 AM | $40.49 | Down $ -0.04 | $40.54 | $40.49 | 1,000 |
09:42 AM | $40.53 | Up $0.00 | $40.54 | $40.52 | 3,400 |
09:41 AM | $40.53 | Down $ -0.03 | $40.54 | $40.53 | 200 |
09:40 AM | $40.56 | Down $ -0.01 | $40.57 | $40.56 | 300 |
09:39 AM | $40.57 | Up $0.07 | $40.57 | $40.57 | 100 |
09:37 AM | $40.50 | Up $0.02 | $40.50 | $40.50 | 100 |
09:37 AM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
09:35 AM | $40.48 | Down $ -0.02 | $40.50 | $40.48 | 400 |
09:35 AM | $40.48 | Up $0.00 | $40.50 | $40.48 | 0 |
09:34 AM | $40.50 | Down $ -0.05 | $40.55 | $40.49 | 1,600 |
09:33 AM | $40.55 | Up $0.01 | $40.56 | $40.55 | 600 |
09:31 AM | $40.54 | Up $0.06 | $40.54 | $40.54 | 100 |
09:31 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
09:30 AM | $40.48 | Down $ -0.14 | $40.48 | $40.48 | 1,900 |
Previous close | $40.62 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
04/07/2025 | $40.79 | $40.64 | $40.79 | $40.63 | 177,200 |
03/07/2025 | $40.62 | $40.85 | $40.95 | $40.45 | 628,700 |
02/07/2025 | $40.53 | $40.38 | $40.56 | $40.29 | 603,000 |
30/06/2025 | $39.79 | $39.54 | $39.83 | $39.49 | 586,800 |
27/06/2025 | $39.31 | $39.62 | $39.65 | $39.00 | 711,400 |
26/06/2025 | $39.38 | $39.25 | $39.43 | $39.25 | 431,300 |
25/06/2025 | $39.25 | $39.44 | $39.48 | $39.20 | 896,900 |
24/06/2025 | $39.32 | $39.11 | $39.54 | $39.03 | 873,600 |
23/06/2025 | $38.12 | $38.18 | $38.18 | $37.75 | 1,004,100 |
20/06/2025 | $38.26 | $38.57 | $38.59 | $37.94 | 1,843,100 |
19/06/2025 | $38.87 | $38.76 | $38.90 | $38.68 | 258,000 |
18/06/2025 | $38.84 | $38.97 | $39.06 | $38.72 | 1,017,900 |
17/06/2025 | $38.62 | $38.72 | $38.79 | $38.53 | 722,900 |
16/06/2025 | $38.72 | $38.71 | $38.79 | $38.54 | 978,800 |
13/06/2025 | $38.41 | $38.84 | $38.90 | $38.37 | 610,200 |
12/06/2025 | $39.50 | $39.35 | $39.53 | $39.19 | 488,200 |
11/06/2025 | $39.35 | $39.28 | $39.46 | $39.09 | 837,900 |
10/06/2025 | $39.39 | $38.90 | $39.41 | $38.85 | 833,300 |
09/06/2025 | $38.53 | $38.15 | $38.67 | $38.14 | 615,600 |
06/06/2025 | $38.18 | $38.31 | $38.43 | $38.15 | 827,000 |
05/06/2025 | $38.80 | $39.35 | $39.37 | $38.61 | 923,100 |
04/06/2025 | $38.93 | $38.73 | $39.09 | $38.58 | 580,400 |
03/06/2025 | $38.90 | $38.71 | $39.05 | $38.67 | 1,020,800 |
02/06/2025 | $38.46 | $38.64 | $38.71 | $38.42 | 510,800 |
30/05/2025 | $38.86 | $38.68 | $39.02 | $38.37 | 3,017,100 |
29/05/2025 | $38.70 | $38.65 | $38.91 | $38.55 | 724,100 |
28/05/2025 | $39.09 | $39.31 | $39.48 | $39.00 | 770,000 |
27/05/2025 | $39.32 | $39.03 | $39.36 | $39.02 | 765,700 |
26/05/2025 | $39.28 | $39.12 | $39.46 | $39.12 | 202,100 |
23/05/2025 | $38.35 | $38.39 | $38.61 | $38.31 | 381,700 |
Graphs are not available, please refer to the detailed table