Find a quote
OPEN TEXT CORPORATION
42.02 Down -0.95 (-2.26 %)
Delayed : 2026/01/16 17:40:00
- Previous close $42.97
- Opening $42.97
- Today High $43.17
- Today Low $41.61
- Price Bid $41.90
- Price Ask $41.90
- 52 Weeks High $56.00
- 52 Weeks Low $32.41
- Size Bid 5
- Size Ask 10
- Volume 1,295,965
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.02 | Up $0.01 | $42.02 | $42.02 | 406,500 |
| 03:59 PM | $42.01 | Down $ -0.01 | $42.03 | $42.00 | 17,000 |
| 03:58 PM | $42.02 | Up $0.02 | $42.03 | $42.00 | 11,700 |
| 03:57 PM | $42.00 | Up $0.01 | $42.03 | $41.99 | 7,800 |
| 03:56 PM | $41.99 | Up $0.01 | $41.99 | $41.96 | 12,000 |
| 03:55 PM | $41.98 | Down $ -0.05 | $42.01 | $41.97 | 9,900 |
| 03:54 PM | $42.03 | Up $0.03 | $42.08 | $41.99 | 24,100 |
| 03:53 PM | $42.00 | Up $0.01 | $42.01 | $42.00 | 5,400 |
| 03:52 PM | $41.99 | Down $ -0.01 | $41.99 | $41.94 | 7,200 |
| 03:51 PM | $42.00 | Up $0.07 | $42.01 | $41.93 | 9,100 |
| 03:50 PM | $41.93 | Down $ -0.04 | $41.99 | $41.92 | 7,300 |
| 03:49 PM | $41.97 | Down $ -0.03 | $41.98 | $41.97 | 2,400 |
| 03:48 PM | $42.00 | Up $0.07 | $42.00 | $41.93 | 6,500 |
| 03:47 PM | $41.93 | Up $0.03 | $41.93 | $41.91 | 1,900 |
| 03:46 PM | $41.90 | Up $0.05 | $41.90 | $41.85 | 3,900 |
| 03:45 PM | $41.85 | Up $0.00 | $41.87 | $41.84 | 9,000 |
| 03:44 PM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 1,400 |
| 03:43 PM | $41.86 | Down $ -0.02 | $41.89 | $41.85 | 2,000 |
| 03:42 PM | $41.88 | Down $ -0.02 | $41.90 | $41.88 | 1,000 |
| 03:41 PM | $41.90 | Up $0.03 | $41.90 | $41.88 | 2,800 |
| 03:40 PM | $41.87 | Up $0.04 | $41.87 | $41.82 | 3,400 |
| 03:39 PM | $41.83 | Up $0.01 | $41.83 | $41.80 | 2,100 |
| 03:38 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 1,700 |
| 03:37 PM | $41.81 | Down $ -0.01 | $41.81 | $41.78 | 1,600 |
| 03:36 PM | $41.82 | Up $0.00 | $41.82 | $41.80 | 4,900 |
| 03:35 PM | $41.82 | Up $0.02 | $41.84 | $41.80 | 3,600 |
| 03:34 PM | $41.80 | Up $0.02 | $41.80 | $41.77 | 4,900 |
| 03:33 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 500 |
| 03:32 PM | $41.78 | Up $0.01 | $41.78 | $41.75 | 3,600 |
| 03:31 PM | $41.77 | Up $0.01 | $41.77 | $41.77 | 700 |
| 03:30 PM | $41.77 | Down $ -0.03 | $41.78 | $41.73 | 5,100 |
| 03:28 PM | $41.80 | Up $0.01 | $41.80 | $41.80 | 200 |
| 03:28 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 03:27 PM | $41.79 | Up $0.03 | $41.79 | $41.76 | 1,500 |
| 03:26 PM | $41.76 | Up $0.00 | $41.83 | $41.76 | 2,700 |
| 03:25 PM | $41.76 | Up $0.03 | $41.76 | $41.72 | 1,400 |
| 03:24 PM | $41.73 | Down $ -0.01 | $41.73 | $41.73 | 200 |
| 03:23 PM | $41.74 | Down $ -0.04 | $41.77 | $41.74 | 1,600 |
| 03:22 PM | $41.78 | Down $ -0.02 | $41.79 | $41.78 | 2,300 |
| 03:21 PM | $41.80 | Up $0.02 | $41.80 | $41.78 | 1,400 |
| 03:20 PM | $41.78 | Up $0.03 | $41.78 | $41.75 | 2,600 |
| 03:19 PM | $41.75 | Up $0.00 | $41.76 | $41.73 | 2,500 |
| 03:18 PM | $41.75 | Up $0.02 | $41.75 | $41.73 | 1,300 |
| 03:17 PM | $41.73 | Down $ -0.01 | $41.73 | $41.70 | 400 |
| 03:16 PM | $41.74 | Up $0.00 | $41.74 | $41.71 | 1,900 |
| 03:15 PM | $41.74 | Up $0.04 | $41.76 | $41.68 | 9,100 |
| 03:14 PM | $41.70 | Up $0.01 | $41.70 | $41.69 | 300 |
| 03:13 PM | $41.69 | Up $0.02 | $41.69 | $41.67 | 600 |
| 03:12 PM | $41.67 | Up $0.02 | $41.70 | $41.65 | 11,500 |
| 03:11 PM | $41.65 | Down $ -0.02 | $41.67 | $41.65 | 1,700 |
| 03:10 PM | $41.67 | Down $ -0.03 | $41.69 | $41.67 | 1,500 |
| 03:08 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 500 |
| 03:08 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 03:07 PM | $41.70 | Up $0.01 | $41.70 | $41.67 | 300 |
| 03:06 PM | $41.69 | Up $0.02 | $41.69 | $41.67 | 300 |
| 03:05 PM | $41.67 | Down $ -0.01 | $41.70 | $41.67 | 600 |
| 03:04 PM | $41.68 | Down $ -0.04 | $41.71 | $41.68 | 2,000 |
| 03:02 PM | $41.72 | Down $ -0.03 | $41.75 | $41.72 | 900 |
| 03:02 PM | $41.72 | Up $0.00 | $41.75 | $41.72 | 0 |
| 03:01 PM | $41.75 | Up $0.06 | $41.75 | $41.71 | 3,500 |
| 03:00 PM | $41.69 | Down $ -0.03 | $41.71 | $41.69 | 800 |
| 02:59 PM | $41.72 | Up $0.01 | $41.72 | $41.71 | 300 |
| 02:58 PM | $41.71 | Down $ -0.02 | $41.72 | $41.71 | 800 |
| 02:57 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 200 |
| 02:56 PM | $41.73 | Up $0.02 | $41.73 | $41.72 | 800 |
| 02:55 PM | $41.71 | Down $ -0.03 | $41.71 | $41.71 | 700 |
| 02:54 PM | $41.74 | Up $0.01 | $41.74 | $41.74 | 300 |
| 02:53 PM | $41.73 | Up $0.01 | $41.73 | $41.71 | 1,100 |
| 02:52 PM | $41.72 | Down $ -0.02 | $41.72 | $41.72 | 200 |
| 02:51 PM | $41.74 | Down $ -0.03 | $41.78 | $41.74 | 700 |
| 02:50 PM | $41.77 | Down $ -0.01 | $41.78 | $41.77 | 1,300 |
| 02:49 PM | $41.78 | Up $0.06 | $41.80 | $41.72 | 2,200 |
| 02:48 PM | $41.72 | Up $0.00 | $41.73 | $41.72 | 800 |
| 02:47 PM | $41.72 | Down $ -0.05 | $41.79 | $41.72 | 2,200 |
| 02:46 PM | $41.77 | Up $0.01 | $41.77 | $41.75 | 700 |
| 02:44 PM | $41.76 | Up $0.05 | $41.77 | $41.70 | 2,600 |
| 02:44 PM | $41.76 | Up $0.00 | $41.77 | $41.70 | 0 |
| 02:43 PM | $41.71 | Down $ -0.02 | $41.72 | $41.71 | 200 |
| 02:42 PM | $41.73 | Down $ -0.03 | $41.76 | $41.73 | 2,300 |
| 02:41 PM | $41.76 | Down $ -0.02 | $41.77 | $41.76 | 2,600 |
| 02:40 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 100 |
| 02:39 PM | $41.77 | Up $0.03 | $41.77 | $41.75 | 2,600 |
| 02:38 PM | $41.74 | Down $ -0.01 | $41.75 | $41.74 | 2,100 |
| 02:37 PM | $41.75 | Up $0.01 | $41.75 | $41.71 | 3,700 |
| 02:36 PM | $41.74 | Up $0.00 | $41.74 | $41.73 | 400 |
| 02:35 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 300 |
| 02:34 PM | $41.74 | Up $0.01 | $41.74 | $41.72 | 1,100 |
| 02:33 PM | $41.73 | Down $ -0.03 | $41.75 | $41.73 | 700 |
| 02:32 PM | $41.76 | Down $ -0.03 | $41.78 | $41.76 | 1,600 |
| 02:31 PM | $41.79 | Up $0.01 | $41.79 | $41.78 | 600 |
| 02:30 PM | $41.78 | Up $0.00 | $41.79 | $41.76 | 8,000 |
| 02:29 PM | $41.78 | Up $0.02 | $41.78 | $41.77 | 2,800 |
| 02:27 PM | $41.76 | Down $ -0.01 | $41.76 | $41.76 | 700 |
| 02:27 PM | $41.76 | Up $0.00 | $41.76 | $41.76 | 0 |
| 02:25 PM | $41.77 | Down $ -0.02 | $41.77 | $41.77 | 1,300 |
| 02:25 PM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 02:24 PM | $41.78 | Up $0.00 | $41.78 | $41.77 | 600 |
| 02:23 PM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 600 |
| 02:22 PM | $41.79 | Up $0.00 | $41.80 | $41.79 | 2,100 |
| 02:21 PM | $41.79 | Up $0.01 | $41.79 | $41.79 | 500 |
| 02:20 PM | $41.78 | Down $ -0.02 | $41.80 | $41.76 | 2,700 |
| 02:19 PM | $41.80 | Up $0.06 | $41.80 | $41.73 | 7,000 |
| 02:17 PM | $41.74 | Down $ -0.02 | $41.74 | $41.74 | 1,500 |
| 02:17 PM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 02:16 PM | $41.76 | Up $0.01 | $41.76 | $41.75 | 300 |
| 02:15 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 500 |
| 02:14 PM | $41.75 | Up $0.00 | $41.75 | $41.74 | 1,400 |
| 02:13 PM | $41.75 | Up $0.02 | $41.75 | $41.73 | 2,000 |
| 02:12 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 800 |
| 02:11 PM | $41.73 | Down $ -0.02 | $41.74 | $41.73 | 300 |
| 02:10 PM | $41.75 | Down $ -0.02 | $41.79 | $41.75 | 2,300 |
| 02:09 PM | $41.77 | Down $ -0.03 | $41.77 | $41.77 | 100 |
| 02:07 PM | $41.80 | Up $0.02 | $41.80 | $41.80 | 200 |
| 02:07 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:06 PM | $41.78 | Up $0.00 | $41.80 | $41.78 | 2,700 |
| 02:05 PM | $41.78 | Up $0.02 | $41.78 | $41.75 | 11,600 |
| 02:04 PM | $41.77 | Up $0.01 | $41.77 | $41.76 | 9,300 |
| 02:03 PM | $41.76 | Down $ -0.09 | $41.84 | $41.76 | 7,100 |
| 02:02 PM | $41.85 | Down $ -0.03 | $41.87 | $41.85 | 700 |
| 02:01 PM | $41.88 | Down $ -0.02 | $41.89 | $41.88 | 500 |
| 02:00 PM | $41.90 | Down $ -0.02 | $41.91 | $41.90 | 900 |
| 01:59 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 300 |
| 01:58 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 700 |
| 01:57 PM | $41.92 | Down $ -0.02 | $41.93 | $41.91 | 500 |
| 01:56 PM | $41.94 | Up $0.02 | $41.94 | $41.92 | 2,100 |
| 01:55 PM | $41.92 | Down $ -0.01 | $41.92 | $41.92 | 100 |
| 01:54 PM | $41.93 | Up $0.01 | $41.95 | $41.93 | 1,400 |
| 01:52 PM | $41.92 | Down $ -0.02 | $41.92 | $41.91 | 700 |
| 01:52 PM | $41.92 | Up $0.00 | $41.92 | $41.91 | 0 |
| 01:51 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 1,200 |
| 01:50 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 100 |
| 01:49 PM | $41.94 | Up $0.04 | $41.94 | $41.92 | 1,500 |
| 01:48 PM | $41.90 | Down $ -0.02 | $41.90 | $41.90 | 2,100 |
| 01:47 PM | $41.92 | Up $0.01 | $41.92 | $41.91 | 300 |
| 01:46 PM | $41.91 | Up $0.00 | $41.93 | $41.91 | 1,800 |
| 01:45 PM | $41.91 | Down $ -0.02 | $41.91 | $41.90 | 2,600 |
| 01:44 PM | $41.93 | Down $ -0.02 | $41.95 | $41.93 | 1,400 |
| 01:43 PM | $41.95 | Down $ -0.01 | $41.95 | $41.94 | 900 |
| 01:42 PM | $41.96 | Up $0.00 | $41.96 | $41.95 | 2,000 |
| 01:41 PM | $41.96 | Down $ -0.03 | $41.97 | $41.96 | 1,700 |
| 01:39 PM | $41.99 | Down $ -0.04 | $42.03 | $41.99 | 3,800 |
| 01:39 PM | $41.99 | Up $0.00 | $42.03 | $41.99 | 0 |
| 01:38 PM | $42.03 | Up $0.00 | $42.03 | $42.03 | 200 |
| 01:37 PM | $42.03 | Down $ -0.04 | $42.10 | $42.03 | 2,400 |
| 01:35 PM | $42.07 | Down $ -0.01 | $42.08 | $42.05 | 3,800 |
| 01:35 PM | $42.07 | Up $0.00 | $42.08 | $42.05 | 0 |
| 01:34 PM | $42.08 | Up $0.01 | $42.08 | $42.07 | 400 |
| 01:33 PM | $42.07 | Up $0.01 | $42.07 | $42.07 | 400 |
| 01:32 PM | $42.06 | Up $0.01 | $42.06 | $42.06 | 400 |
| 01:31 PM | $42.05 | Up $0.02 | $42.05 | $42.05 | 300 |
| 01:29 PM | $42.03 | Up $0.02 | $42.03 | $42.02 | 400 |
| 01:29 PM | $42.03 | Up $0.00 | $42.03 | $42.02 | 0 |
| 01:28 PM | $42.01 | Down $ -0.01 | $42.03 | $42.01 | 2,200 |
| 01:27 PM | $42.02 | Up $0.04 | $42.02 | $42.00 | 300 |
| 01:26 PM | $41.98 | Up $0.01 | $41.98 | $41.98 | 300 |
| 01:25 PM | $41.97 | Up $0.03 | $41.97 | $41.95 | 600 |
| 01:24 PM | $41.94 | Up $0.09 | $41.94 | $41.81 | 3,500 |
| 01:23 PM | $41.85 | Down $ -0.04 | $41.88 | $41.85 | 4,000 |
| 01:22 PM | $41.89 | Up $0.03 | $41.93 | $41.85 | 8,900 |
| 01:21 PM | $41.86 | Up $0.01 | $41.86 | $41.83 | 2,800 |
| 01:20 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 300 |
| 01:18 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 400 |
| 01:18 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 01:17 PM | $41.85 | Up $0.01 | $41.85 | $41.84 | 800 |
| 01:16 PM | $41.84 | Down $ -0.03 | $41.89 | $41.84 | 2,100 |
| 01:15 PM | $41.87 | Up $0.02 | $41.88 | $41.84 | 3,100 |
| 01:14 PM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 1,400 |
| 01:12 PM | $41.86 | Up $0.02 | $41.86 | $41.85 | 800 |
| 01:12 PM | $41.86 | Up $0.00 | $41.86 | $41.85 | 0 |
| 01:11 PM | $41.84 | Down $ -0.04 | $41.87 | $41.84 | 900 |
| 01:10 PM | $41.88 | Down $ -0.02 | $41.89 | $41.87 | 800 |
| 01:09 PM | $41.90 | Down $ -0.02 | $41.91 | $41.90 | 1,100 |
| 01:08 PM | $41.92 | Down $ -0.02 | $41.95 | $41.92 | 3,500 |
| 01:07 PM | $41.94 | Up $0.00 | $41.94 | $41.93 | 600 |
| 01:06 PM | $41.94 | Up $0.01 | $41.94 | $41.93 | 500 |
| 01:05 PM | $41.93 | Up $0.02 | $41.93 | $41.93 | 300 |
| 01:04 PM | $41.91 | Up $0.04 | $41.91 | $41.87 | 3,000 |
| 01:03 PM | $41.87 | Down $ -0.07 | $41.92 | $41.87 | 2,400 |
| 01:02 PM | $41.94 | Down $ -0.06 | $42.00 | $41.94 | 2,900 |
| 01:01 PM | $42.00 | Up $0.05 | $42.00 | $41.98 | 800 |
| 01:00 PM | $41.96 | Up $0.00 | $41.97 | $41.96 | 400 |
| 12:59 PM | $41.95 | Up $0.00 | $41.97 | $41.95 | 1,800 |
| 12:58 PM | $41.95 | Up $0.02 | $41.95 | $41.93 | 800 |
| 12:57 PM | $41.93 | Down $ -0.02 | $41.95 | $41.93 | 1,600 |
| 12:56 PM | $41.95 | Up $0.05 | $41.95 | $41.91 | 400 |
| 12:55 PM | $41.90 | Up $0.02 | $41.90 | $41.89 | 1,100 |
| 12:54 PM | $41.88 | Down $ -0.01 | $41.88 | $41.88 | 1,100 |
| 12:53 PM | $41.89 | Up $0.07 | $41.89 | $41.84 | 700 |
| 12:52 PM | $41.82 | Up $0.02 | $41.82 | $41.74 | 3,100 |
| 12:50 PM | $41.80 | Down $ -0.03 | $41.84 | $41.79 | 3,000 |
| 12:50 PM | $41.80 | Up $0.00 | $41.84 | $41.79 | 0 |
| 12:49 PM | $41.83 | Down $ -0.03 | $41.85 | $41.83 | 1,400 |
| 12:48 PM | $41.86 | Up $0.01 | $41.87 | $41.86 | 2,100 |
| 12:47 PM | $41.85 | Up $0.02 | $41.85 | $41.85 | 400 |
| 12:45 PM | $41.83 | Down $ -0.06 | $41.90 | $41.83 | 4,200 |
| 12:45 PM | $41.83 | Up $0.00 | $41.90 | $41.83 | 0 |
| 12:44 PM | $41.89 | Up $0.09 | $41.89 | $41.82 | 700 |
| 12:43 PM | $41.80 | Up $0.01 | $41.80 | $41.79 | 4,200 |
| 12:42 PM | $41.79 | Up $0.02 | $41.79 | $41.77 | 3,800 |
| 12:41 PM | $41.77 | Up $0.02 | $41.77 | $41.76 | 2,400 |
| 12:40 PM | $41.75 | Up $0.02 | $41.76 | $41.72 | 2,300 |
| 12:39 PM | $41.73 | Down $ -0.02 | $41.76 | $41.73 | 2,300 |
| 12:38 PM | $41.75 | Down $ -0.04 | $41.76 | $41.75 | 5,200 |
| 12:37 PM | $41.79 | Down $ -0.02 | $41.81 | $41.79 | 1,300 |
| 12:35 PM | $41.81 | Down $ -0.01 | $41.81 | $41.81 | 100 |
| 12:35 PM | $41.81 | Up $0.00 | $41.81 | $41.81 | 0 |
| 12:34 PM | $41.82 | Up $0.01 | $41.83 | $41.81 | 3,000 |
| 12:33 PM | $41.81 | Up $0.02 | $41.81 | $41.77 | 5,100 |
| 12:32 PM | $41.79 | Down $ -0.02 | $41.80 | $41.79 | 1,200 |
| 12:31 PM | $41.81 | Down $ -0.02 | $41.83 | $41.81 | 1,200 |
| 12:30 PM | $41.83 | Down $ -0.02 | $41.86 | $41.83 | 900 |
| 12:29 PM | $41.85 | Down $ -0.01 | $41.85 | $41.84 | 1,600 |
| 12:28 PM | $41.86 | Up $0.00 | $41.86 | $41.86 | 1,000 |
| 12:27 PM | $41.86 | Up $0.04 | $41.86 | $41.82 | 600 |
| 12:26 PM | $41.82 | Up $0.00 | $41.85 | $41.82 | 2,300 |
| 12:25 PM | $41.82 | Down $ -0.07 | $41.88 | $41.79 | 4,900 |
| 12:24 PM | $41.89 | Up $0.00 | $41.90 | $41.89 | 600 |
| 12:23 PM | $41.89 | Down $ -0.02 | $41.89 | $41.89 | 200 |
| 12:22 PM | $41.91 | Up $0.02 | $41.91 | $41.89 | 1,600 |
| 12:21 PM | $41.89 | Down $ -0.04 | $41.92 | $41.89 | 1,500 |
| 12:20 PM | $41.93 | Up $0.00 | $41.94 | $41.92 | 3,100 |
| 12:18 PM | $41.93 | Down $ -0.02 | $41.96 | $41.93 | 5,600 |
| 12:18 PM | $41.93 | Up $0.00 | $41.96 | $41.93 | 0 |
| 12:17 PM | $41.95 | Up $0.00 | $41.95 | $41.93 | 3,700 |
| 12:16 PM | $41.95 | Down $ -0.01 | $41.95 | $41.95 | 500 |
| 12:15 PM | $41.96 | Down $ -0.03 | $41.98 | $41.95 | 2,200 |
| 12:14 PM | $41.99 | Up $0.00 | $42.00 | $41.99 | 2,200 |
| 12:13 PM | $41.99 | Up $0.00 | $41.99 | $41.98 | 1,000 |
| 12:12 PM | $41.99 | Down $ -0.03 | $42.01 | $41.99 | 1,800 |
| 12:10 PM | $42.02 | Down $ -0.02 | $42.03 | $42.02 | 4,800 |
| 12:10 PM | $42.02 | Up $0.00 | $42.03 | $42.02 | 0 |
| 12:09 PM | $42.04 | Up $0.01 | $42.06 | $42.04 | 2,500 |
| 12:08 PM | $42.04 | Down $ -0.02 | $42.04 | $42.03 | 7,100 |
| 12:07 PM | $42.05 | Down $ -0.03 | $42.07 | $42.05 | 2,200 |
| 12:06 PM | $42.08 | Down $ -0.02 | $42.09 | $42.07 | 1,900 |
| 12:05 PM | $42.10 | Down $0.00 | $42.11 | $42.10 | 3,700 |
| 12:04 PM | $42.11 | Down $ -0.02 | $42.11 | $42.11 | 900 |
| 12:03 PM | $42.12 | Down $ -0.06 | $42.18 | $42.10 | 2,800 |
| 12:02 PM | $42.18 | Down $ -0.01 | $42.18 | $42.18 | 900 |
| 12:01 PM | $42.19 | Down $ -0.02 | $42.20 | $42.19 | 700 |
| 12:00 PM | $42.21 | Down $ -0.01 | $42.23 | $42.21 | 1,100 |
| 11:59 AM | $42.22 | Up $0.02 | $42.22 | $42.21 | 1,300 |
| 11:58 AM | $42.20 | Down $0.00 | $42.22 | $42.20 | 1,500 |
| 11:57 AM | $42.21 | Up $0.02 | $42.21 | $42.21 | 500 |
| 11:56 AM | $42.18 | Down $ -0.04 | $42.21 | $42.18 | 1,400 |
| 11:55 AM | $42.22 | Up $0.02 | $42.22 | $42.20 | 4,200 |
| 11:54 AM | $42.20 | Down $ -0.04 | $42.23 | $42.20 | 800 |
| 11:53 AM | $42.25 | Up $0.02 | $42.25 | $42.21 | 5,800 |
| 11:52 AM | $42.23 | Down $ -0.03 | $42.25 | $42.23 | 700 |
| 11:51 AM | $42.26 | Down $ -0.04 | $42.31 | $42.25 | 3,200 |
| 11:50 AM | $42.30 | Up $0.03 | $42.30 | $42.30 | 200 |
| 11:49 AM | $42.27 | Up $0.05 | $42.31 | $42.26 | 2,600 |
| 11:48 AM | $42.22 | Up $0.03 | $42.22 | $42.17 | 2,100 |
| 11:47 AM | $42.19 | Up $0.03 | $42.23 | $42.17 | 3,900 |
| 11:46 AM | $42.16 | Up $0.09 | $42.16 | $42.10 | 500 |
| 11:45 AM | $42.07 | Up $0.06 | $42.07 | $42.00 | 1,700 |
| 11:44 AM | $42.01 | Down $ -0.01 | $42.02 | $41.99 | 3,500 |
| 11:43 AM | $42.02 | Up $0.06 | $42.02 | $41.98 | 1,000 |
| 11:42 AM | $41.96 | Up $0.03 | $41.96 | $41.93 | 700 |
| 11:41 AM | $41.93 | Down $ -0.05 | $41.97 | $41.93 | 1,900 |
| 11:40 AM | $41.98 | Up $0.01 | $41.99 | $41.98 | 800 |
| 11:39 AM | $41.97 | Up $0.01 | $41.98 | $41.95 | 2,500 |
| 11:38 AM | $41.96 | Down $ -0.01 | $41.96 | $41.96 | 500 |
| 11:36 AM | $41.97 | Up $0.04 | $41.98 | $41.94 | 1,600 |
| 11:36 AM | $41.97 | Up $0.00 | $41.98 | $41.94 | 0 |
| 11:35 AM | $41.93 | Up $0.03 | $42.01 | $41.93 | 4,800 |
| 11:34 AM | $41.90 | Up $0.16 | $41.90 | $41.76 | 5,600 |
| 11:32 AM | $41.74 | Up $0.09 | $41.74 | $41.65 | 5,600 |
| 11:32 AM | $41.74 | Up $0.00 | $41.74 | $41.65 | 0 |
| 11:31 AM | $41.65 | Down $ -0.06 | $41.77 | $41.65 | 3,500 |
| 11:30 AM | $41.71 | Up $0.02 | $41.71 | $41.68 | 2,900 |
| 11:29 AM | $41.69 | Up $0.04 | $41.69 | $41.67 | 300 |
| 11:28 AM | $41.65 | Up $0.04 | $41.65 | $41.62 | 8,400 |
| 11:27 AM | $41.61 | Down $ -0.01 | $41.61 | $41.61 | 700 |
| 11:26 AM | $41.62 | Down $ -0.01 | $41.62 | $41.62 | 600 |
| 11:25 AM | $41.63 | Down $ -0.05 | $41.68 | $41.63 | 1,900 |
| 11:24 AM | $41.68 | Down $ -0.02 | $41.73 | $41.68 | 4,500 |
| 11:23 AM | $41.71 | Down $ -0.02 | $41.72 | $41.70 | 600 |
| 11:22 AM | $41.72 | Up $0.00 | $41.72 | $41.70 | 1,200 |
| 11:21 AM | $41.72 | Up $0.03 | $41.72 | $41.68 | 3,100 |
| 11:20 AM | $41.69 | Up $0.01 | $41.71 | $41.68 | 6,500 |
| 11:19 AM | $41.68 | Up $0.01 | $41.70 | $41.67 | 8,100 |
| 11:18 AM | $41.67 | Up $0.02 | $41.67 | $41.67 | 200 |
| 11:16 AM | $41.65 | Up $0.02 | $41.68 | $41.63 | 10,300 |
| 11:16 AM | $41.65 | Up $0.00 | $41.68 | $41.63 | 0 |
| 11:15 AM | $41.63 | Down $0.00 | $41.65 | $41.63 | 700 |
| 11:14 AM | $41.64 | Down $ -0.02 | $41.66 | $41.64 | 1,100 |
| 11:13 AM | $41.66 | Down $ -0.02 | $41.67 | $41.62 | 2,100 |
| 11:12 AM | $41.68 | Down $ -0.04 | $41.74 | $41.67 | 5,900 |
| 11:11 AM | $41.72 | Up $0.00 | $41.72 | $41.72 | 100 |
| 11:10 AM | $41.72 | Up $0.03 | $41.76 | $41.70 | 3,000 |
| 11:08 AM | $41.69 | Down $ -0.01 | $41.71 | $41.68 | 2,100 |
| 11:08 AM | $41.69 | Up $0.00 | $41.71 | $41.68 | 0 |
| 11:07 AM | $41.70 | Down $ -0.01 | $41.70 | $41.70 | 800 |
| 11:06 AM | $41.71 | Down $ -0.01 | $41.72 | $41.65 | 3,000 |
| 11:05 AM | $41.72 | Up $0.02 | $41.74 | $41.71 | 1,900 |
| 11:04 AM | $41.70 | Down $ -0.04 | $41.77 | $41.70 | 1,400 |
| 11:03 AM | $41.74 | Up $0.05 | $41.74 | $41.70 | 2,000 |
| 11:02 AM | $41.69 | Down $ -0.03 | $41.71 | $41.69 | 300 |
| 11:01 AM | $41.72 | Down $ -0.01 | $41.72 | $41.70 | 400 |
| 11:00 AM | $41.73 | Down $ -0.05 | $41.78 | $41.73 | 2,200 |
| 10:59 AM | $41.78 | Down $ -0.02 | $41.83 | $41.78 | 2,900 |
| 10:58 AM | $41.80 | Up $0.02 | $41.80 | $41.77 | 5,700 |
| 10:57 AM | $41.78 | Up $0.03 | $41.78 | $41.75 | 5,600 |
| 10:56 AM | $41.75 | Down $ -0.06 | $41.78 | $41.75 | 8,500 |
| 10:55 AM | $41.81 | Down $ -0.01 | $41.83 | $41.81 | 1,000 |
| 10:54 AM | $41.82 | Down $ -0.02 | $41.82 | $41.79 | 1,100 |
| 10:53 AM | $41.84 | Down $ -0.02 | $41.89 | $41.84 | 3,000 |
| 10:52 AM | $41.86 | Up $0.03 | $41.86 | $41.82 | 1,800 |
| 10:51 AM | $41.83 | Down $ -0.02 | $41.85 | $41.82 | 1,600 |
| 10:50 AM | $41.85 | Up $0.03 | $41.85 | $41.83 | 300 |
| 10:49 AM | $41.82 | Down $ -0.01 | $41.84 | $41.80 | 2,800 |
| 10:48 AM | $41.83 | Up $0.03 | $41.83 | $41.79 | 1,800 |
| 10:47 AM | $41.80 | Down $ -0.10 | $41.89 | $41.78 | 1,800 |
| 10:46 AM | $41.90 | Up $0.05 | $41.91 | $41.86 | 1,700 |
| 10:45 AM | $41.85 | Up $0.08 | $41.85 | $41.76 | 4,300 |
| 10:44 AM | $41.77 | Down $ -0.01 | $41.77 | $41.73 | 900 |
| 10:43 AM | $41.78 | Up $0.04 | $41.79 | $41.74 | 1,300 |
| 10:42 AM | $41.74 | Down $ -0.03 | $41.79 | $41.74 | 3,500 |
| 10:41 AM | $41.78 | Up $0.00 | $41.79 | $41.78 | 1,100 |
| 10:40 AM | $41.77 | Down $ -0.03 | $41.79 | $41.77 | 1,500 |
| 10:39 AM | $41.80 | Up $0.02 | $41.80 | $41.75 | 3,500 |
| 10:38 AM | $41.78 | Up $0.03 | $41.78 | $41.76 | 1,600 |
| 10:37 AM | $41.75 | Up $0.09 | $41.75 | $41.68 | 1,300 |
| 10:36 AM | $41.66 | Down $ -0.04 | $41.71 | $41.65 | 4,600 |
| 10:35 AM | $41.70 | Up $0.00 | $41.71 | $41.66 | 1,900 |
| 10:34 AM | $41.70 | Down $ -0.02 | $41.72 | $41.69 | 3,100 |
| 10:33 AM | $41.72 | Up $0.02 | $41.73 | $41.66 | 1,900 |
| 10:32 AM | $41.70 | Down $ -0.11 | $41.85 | $41.70 | 3,300 |
| 10:31 AM | $41.81 | Up $0.02 | $41.81 | $41.79 | 1,200 |
| 10:30 AM | $41.79 | Up $0.02 | $41.79 | $41.71 | 4,400 |
| 10:29 AM | $41.77 | Down $ -0.21 | $41.95 | $41.77 | 4,200 |
| 10:28 AM | $41.98 | Down $ -0.01 | $42.00 | $41.97 | 1,100 |
| 10:27 AM | $41.99 | Up $0.01 | $42.00 | $41.94 | 11,700 |
| 10:26 AM | $41.99 | Up $0.01 | $41.99 | $41.96 | 4,900 |
| 10:25 AM | $41.98 | Up $0.01 | $41.99 | $41.96 | 4,200 |
| 10:24 AM | $41.97 | Down $ -0.05 | $42.01 | $41.97 | 700 |
| 10:23 AM | $42.02 | Up $0.02 | $42.02 | $42.00 | 3,000 |
| 10:22 AM | $42.00 | Up $0.00 | $42.00 | $41.98 | 500 |
| 10:21 AM | $42.00 | Up $0.02 | $42.01 | $41.98 | 2,000 |
| 10:20 AM | $41.98 | Up $0.05 | $42.00 | $41.95 | 3,400 |
| 10:19 AM | $41.93 | Down $ -0.05 | $41.99 | $41.93 | 2,700 |
| 10:18 AM | $41.98 | Down $ -0.10 | $42.07 | $41.97 | 3,500 |
| 10:17 AM | $42.08 | Up $0.03 | $42.08 | $42.05 | 3,900 |
| 10:16 AM | $42.05 | Down $ -0.03 | $42.11 | $42.05 | 4,600 |
| 10:15 AM | $42.08 | Down $ -0.10 | $42.17 | $42.08 | 1,600 |
| 10:14 AM | $42.18 | Up $0.02 | $42.23 | $42.17 | 3,700 |
| 10:13 AM | $42.16 | Up $0.01 | $42.16 | $42.13 | 1,400 |
| 10:12 AM | $42.15 | Down $ -0.03 | $42.16 | $42.15 | 500 |
| 10:11 AM | $42.18 | Up $0.07 | $42.18 | $42.11 | 3,000 |
| 10:10 AM | $42.11 | Down $ -0.04 | $42.12 | $42.08 | 2,600 |
| 10:09 AM | $42.15 | Up $0.01 | $42.15 | $42.13 | 500 |
| 10:08 AM | $42.14 | Up $0.03 | $42.14 | $42.12 | 700 |
| 10:07 AM | $42.11 | Up $0.06 | $42.11 | $42.01 | 1,800 |
| 10:06 AM | $42.05 | Up $0.00 | $42.07 | $42.05 | 900 |
| 10:05 AM | $42.05 | Up $0.01 | $42.07 | $42.04 | 1,200 |
| 10:04 AM | $42.04 | Up $0.05 | $42.04 | $42.00 | 700 |
| 10:03 AM | $41.99 | Down $ -0.05 | $42.02 | $41.99 | 700 |
| 10:02 AM | $42.04 | Up $0.03 | $42.04 | $42.02 | 500 |
| 10:01 AM | $42.01 | Down $ -0.09 | $42.11 | $41.98 | 1,500 |
| 10:00 AM | $42.10 | Down $ -0.08 | $42.15 | $42.04 | 6,500 |
| 09:59 AM | $42.18 | Down $ -0.08 | $42.27 | $42.18 | 800 |
| 09:58 AM | $42.26 | Up $0.04 | $42.27 | $42.24 | 1,800 |
| 09:57 AM | $42.22 | Up $0.00 | $42.23 | $42.21 | 600 |
| 09:56 AM | $42.22 | Up $0.01 | $42.22 | $42.20 | 600 |
| 09:55 AM | $42.21 | Down $ -0.05 | $42.28 | $42.21 | 2,400 |
| 09:54 AM | $42.26 | Up $0.03 | $42.26 | $42.15 | 1,600 |
| 09:53 AM | $42.23 | Up $0.04 | $42.23 | $42.18 | 1,100 |
| 09:52 AM | $42.19 | Up $0.01 | $42.19 | $42.19 | 300 |
| 09:51 AM | $42.18 | Down $ -0.09 | $42.24 | $42.13 | 3,700 |
| 09:50 AM | $42.27 | Down $ -0.04 | $42.30 | $42.27 | 1,600 |
| 09:49 AM | $42.31 | Down $ -0.06 | $42.36 | $42.31 | 1,400 |
| 09:48 AM | $42.37 | Down $ -0.07 | $42.42 | $42.37 | 1,100 |
| 09:47 AM | $42.44 | Up $0.01 | $42.44 | $42.40 | 1,200 |
| 09:46 AM | $42.43 | Up $0.05 | $42.43 | $42.34 | 3,000 |
| 09:45 AM | $42.38 | Up $0.00 | $42.44 | $42.35 | 3,400 |
| 09:44 AM | $42.38 | Down $ -0.06 | $42.42 | $42.38 | 900 |
| 09:43 AM | $42.44 | Down $ -0.08 | $42.49 | $42.41 | 2,400 |
| 09:42 AM | $42.52 | Up $0.01 | $42.57 | $42.51 | 2,000 |
| 09:41 AM | $42.51 | Down $ -0.07 | $42.58 | $42.45 | 3,300 |
| 09:40 AM | $42.58 | Down $ -0.03 | $42.65 | $42.58 | 400 |
| 09:39 AM | $42.61 | Down $ -0.01 | $42.61 | $42.55 | 1,900 |
| 09:38 AM | $42.62 | Down $ -0.13 | $42.64 | $42.59 | 1,600 |
| 09:35 AM | $42.75 | Down $ -0.10 | $42.82 | $42.75 | 1,000 |
| 09:35 AM | $42.75 | Up $0.00 | $42.82 | $42.75 | 0 |
| 09:35 AM | $42.75 | Up $0.00 | $42.82 | $42.75 | 0 |
| 09:34 AM | $42.86 | Up $0.02 | $42.86 | $42.81 | 500 |
| 09:33 AM | $42.83 | Down $ -0.14 | $42.88 | $42.83 | 2,100 |
| 09:32 AM | $42.97 | Down $ -0.08 | $43.03 | $42.97 | 900 |
| 09:31 AM | $43.05 | Down $ -0.05 | $43.11 | $43.02 | 2,500 |
| 09:30 AM | $43.10 | Up $0.13 | $43.17 | $42.95 | 7,400 |
| Previous close | $42.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/12/2025 | $45.66 | $45.73 | $45.92 | $45.63 | 359,000 |
| 22/12/2025 | $46.50 | $46.66 | $46.72 | $46.44 | 481,600 |
| 19/12/2025 | $46.06 | $46.00 | $46.21 | $45.84 | 3,558,200 |
| 18/12/2025 | $46.14 | $46.53 | $46.58 | $45.94 | 719,800 |
| 17/12/2025 | $46.00 | $46.29 | $46.32 | $45.97 | 933,300 |
| 16/12/2025 | $45.74 | $45.99 | $46.02 | $45.56 | 779,900 |
| 15/12/2025 | $45.97 | $45.83 | $46.08 | $45.73 | 569,600 |
| 12/12/2025 | $45.70 | $45.62 | $45.84 | $45.52 | 884,700 |
| 11/12/2025 | $45.99 | $45.88 | $46.31 | $45.88 | 766,600 |
| 10/12/2025 | $46.24 | $46.19 | $46.52 | $45.96 | 866,000 |
| 09/12/2025 | $46.15 | $46.31 | $46.48 | $46.11 | 637,700 |
| 08/12/2025 | $46.63 | $46.21 | $46.64 | $46.20 | 675,800 |
| 05/12/2025 | $46.36 | $46.57 | $46.61 | $46.30 | 266,300 |
| 04/12/2025 | $47.14 | $47.33 | $47.33 | $46.82 | 579,100 |
| 03/12/2025 | $46.67 | $46.82 | $47.09 | $46.64 | 637,400 |
Graphs are not available, please refer to the detailed table