Find a quote
OPEN TEXT CORPORATION
28.83 Up 0.43 (1.49 %)
Delayed : 2026/04/10 17:40:00
- Previous close $28.40
- Opening $28.55
- Today High $29.34
- Today Low $28.29
- Price Bid $28.75
- Price Ask $28.75
- 52 Weeks High $56.00
- 52 Weeks Low $27.63
- Size Bid 2
- Size Ask 2
- Volume 1,095,160
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.83 | Down $ -0.01 | $28.83 | $28.83 | 319,600 |
| 03:59 PM | $28.84 | Up $0.01 | $28.87 | $28.83 | 19,500 |
| 03:58 PM | $28.83 | Up $0.00 | $28.84 | $28.82 | 12,100 |
| 03:57 PM | $28.83 | Down $ -0.03 | $28.84 | $28.80 | 18,800 |
| 03:56 PM | $28.85 | Up $0.04 | $28.85 | $28.81 | 6,700 |
| 03:55 PM | $28.81 | Down $ -0.01 | $28.84 | $28.78 | 22,200 |
| 03:54 PM | $28.82 | Down $0.00 | $28.86 | $28.81 | 17,000 |
| 03:53 PM | $28.82 | Up $0.00 | $28.83 | $28.81 | 2,000 |
| 03:52 PM | $28.82 | Down $ -0.01 | $28.83 | $28.81 | 900 |
| 03:51 PM | $28.83 | Down $ -0.01 | $28.84 | $28.81 | 4,200 |
| 03:50 PM | $28.84 | Up $0.01 | $28.84 | $28.81 | 4,200 |
| 03:49 PM | $28.83 | Down $ -0.01 | $28.83 | $28.81 | 8,000 |
| 03:48 PM | $28.84 | Up $0.00 | $28.84 | $28.84 | 100 |
| 03:47 PM | $28.84 | Up $0.03 | $28.84 | $28.81 | 2,400 |
| 03:46 PM | $28.81 | Down $ -0.01 | $28.83 | $28.80 | 2,600 |
| 03:45 PM | $28.82 | Down $ -0.03 | $28.83 | $28.82 | 3,700 |
| 03:44 PM | $28.85 | Up $0.03 | $28.85 | $28.83 | 2,700 |
| 03:43 PM | $28.82 | Up $0.03 | $28.82 | $28.78 | 3,300 |
| 03:42 PM | $28.79 | Down $ -0.04 | $28.82 | $28.78 | 7,900 |
| 03:41 PM | $28.83 | Down $ -0.04 | $28.87 | $28.83 | 2,100 |
| 03:40 PM | $28.87 | Down $ -0.01 | $28.87 | $28.86 | 1,200 |
| 03:39 PM | $28.88 | Down $ -0.04 | $28.92 | $28.88 | 2,300 |
| 03:38 PM | $28.92 | Down $ -0.02 | $28.95 | $28.92 | 900 |
| 03:37 PM | $28.95 | Up $0.00 | $28.96 | $28.92 | 4,500 |
| 03:36 PM | $28.94 | Up $0.01 | $28.94 | $28.93 | 800 |
| 03:35 PM | $28.93 | Down $ -0.03 | $28.97 | $28.93 | 1,600 |
| 03:34 PM | $28.96 | Down $ -0.04 | $29.00 | $28.96 | 4,300 |
| 03:33 PM | $29.00 | Down $ -0.01 | $29.01 | $28.99 | 1,600 |
| 03:32 PM | $29.01 | Down $ -0.02 | $29.01 | $28.99 | 1,800 |
| 03:31 PM | $29.03 | Up $0.04 | $29.03 | $28.98 | 2,400 |
| 03:30 PM | $28.99 | Up $0.00 | $29.01 | $28.99 | 3,000 |
| 03:29 PM | $28.99 | Up $0.05 | $28.99 | $28.96 | 2,100 |
| 03:28 PM | $28.94 | Down $ -0.01 | $28.97 | $28.94 | 4,200 |
| 03:27 PM | $28.95 | Up $0.01 | $28.96 | $28.94 | 300 |
| 03:26 PM | $28.94 | Down $ -0.01 | $28.96 | $28.94 | 300 |
| 03:25 PM | $28.95 | Down $ -0.02 | $28.97 | $28.95 | 2,300 |
| 03:24 PM | $28.97 | Up $0.04 | $28.97 | $28.91 | 4,500 |
| 03:23 PM | $28.93 | Down $ -0.01 | $28.93 | $28.93 | 100 |
| 03:22 PM | $28.94 | Up $0.02 | $28.94 | $28.93 | 800 |
| 03:21 PM | $28.93 | Down $0.00 | $28.93 | $28.93 | 400 |
| 03:20 PM | $28.93 | Down $ -0.01 | $28.93 | $28.90 | 4,200 |
| 03:19 PM | $28.94 | Up $0.02 | $28.94 | $28.93 | 800 |
| 03:18 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 100 |
| 03:17 PM | $28.92 | Down $ -0.02 | $28.95 | $28.92 | 600 |
| 03:16 PM | $28.94 | Up $0.01 | $28.94 | $28.92 | 1,300 |
| 03:15 PM | $28.93 | Down $ -0.01 | $28.93 | $28.92 | 600 |
| 03:13 PM | $28.94 | Up $0.03 | $28.94 | $28.90 | 3,100 |
| 03:13 PM | $28.94 | Up $0.00 | $28.94 | $28.90 | 0 |
| 03:12 PM | $28.91 | Up $0.00 | $28.92 | $28.88 | 14,100 |
| 03:11 PM | $28.91 | Up $0.00 | $28.91 | $28.89 | 800 |
| 03:10 PM | $28.91 | Up $0.02 | $28.91 | $28.89 | 1,400 |
| 03:09 PM | $28.89 | Up $0.00 | $28.90 | $28.89 | 700 |
| 03:08 PM | $28.89 | Down $ -0.02 | $28.89 | $28.89 | 100 |
| 03:07 PM | $28.91 | Down $ -0.02 | $28.93 | $28.89 | 7,000 |
| 03:06 PM | $28.93 | Up $0.01 | $28.93 | $28.93 | 100 |
| 03:04 PM | $28.92 | Down $ -0.02 | $28.94 | $28.91 | 2,000 |
| 03:04 PM | $28.92 | Up $0.00 | $28.94 | $28.91 | 0 |
| 03:03 PM | $28.94 | Up $0.03 | $28.94 | $28.88 | 4,400 |
| 03:02 PM | $28.91 | Up $0.02 | $28.91 | $28.90 | 600 |
| 03:01 PM | $28.89 | Up $0.06 | $28.91 | $28.82 | 3,200 |
| 03:00 PM | $28.83 | Up $0.02 | $28.85 | $28.81 | 3,400 |
| 02:59 PM | $28.81 | Up $0.00 | $28.83 | $28.80 | 5,700 |
| 02:58 PM | $28.81 | Up $0.00 | $28.81 | $28.81 | 100 |
| 02:57 PM | $28.81 | Down $ -0.03 | $28.83 | $28.76 | 11,100 |
| 02:56 PM | $28.84 | Down $ -0.06 | $28.89 | $28.83 | 4,100 |
| 02:55 PM | $28.90 | Up $0.00 | $28.90 | $28.89 | 700 |
| 02:53 PM | $28.90 | Down $ -0.03 | $28.93 | $28.89 | 1,900 |
| 02:53 PM | $28.90 | Up $0.00 | $28.93 | $28.89 | 0 |
| 02:52 PM | $28.93 | Up $0.01 | $28.93 | $28.92 | 300 |
| 02:51 PM | $28.92 | Up $0.00 | $28.92 | $28.91 | 1,700 |
| 02:50 PM | $28.92 | Up $0.02 | $28.92 | $28.91 | 300 |
| 02:49 PM | $28.90 | Up $0.02 | $28.90 | $28.89 | 300 |
| 02:48 PM | $28.88 | Down $ -0.04 | $28.91 | $28.86 | 3,300 |
| 02:47 PM | $28.92 | Up $0.01 | $28.92 | $28.92 | 200 |
| 02:46 PM | $28.91 | Up $0.02 | $28.91 | $28.87 | 4,000 |
| 02:45 PM | $28.89 | Up $0.01 | $28.89 | $28.88 | 1,400 |
| 02:44 PM | $28.88 | Down $ -0.02 | $28.88 | $28.88 | 700 |
| 02:43 PM | $28.90 | Up $0.00 | $28.91 | $28.89 | 2,600 |
| 02:42 PM | $28.90 | Down $ -0.03 | $28.92 | $28.90 | 3,100 |
| 02:41 PM | $28.93 | Down $ -0.01 | $28.94 | $28.93 | 1,400 |
| 02:40 PM | $28.94 | Up $0.02 | $28.94 | $28.94 | 2,300 |
| 02:39 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 800 |
| 02:38 PM | $28.92 | Down $ -0.06 | $28.95 | $28.92 | 2,000 |
| 02:36 PM | $28.98 | Up $0.02 | $28.98 | $28.96 | 1,400 |
| 02:36 PM | $28.98 | Up $0.00 | $28.98 | $28.96 | 0 |
| 02:35 PM | $28.96 | Down $ -0.01 | $28.98 | $28.96 | 2,200 |
| 02:34 PM | $28.97 | Down $ -0.01 | $28.98 | $28.97 | 300 |
| 02:33 PM | $28.98 | Up $0.03 | $28.98 | $28.97 | 500 |
| 02:32 PM | $28.95 | Down $ -0.02 | $28.95 | $28.95 | 600 |
| 02:31 PM | $28.97 | Down $ -0.08 | $29.03 | $28.97 | 2,200 |
| 02:30 PM | $29.05 | Up $0.00 | $29.07 | $29.04 | 2,800 |
| 02:29 PM | $29.05 | Up $0.03 | $29.05 | $29.03 | 3,500 |
| 02:28 PM | $29.03 | Down $ -0.02 | $29.03 | $29.03 | 100 |
| 02:27 PM | $29.04 | Up $0.00 | $29.04 | $29.01 | 600 |
| 02:26 PM | $29.04 | Down $ -0.01 | $29.04 | $29.01 | 1,300 |
| 02:25 PM | $29.05 | Up $0.01 | $29.05 | $29.03 | 3,100 |
| 02:24 PM | $29.04 | Up $0.01 | $29.04 | $29.03 | 1,500 |
| 02:23 PM | $29.03 | Up $0.09 | $29.03 | $28.93 | 5,700 |
| 02:22 PM | $28.94 | Up $0.00 | $28.94 | $28.92 | 700 |
| 02:21 PM | $28.94 | Up $0.02 | $28.94 | $28.94 | 200 |
| 02:20 PM | $28.92 | Down $ -0.01 | $28.92 | $28.92 | 300 |
| 02:19 PM | $28.93 | Down $ -0.02 | $28.93 | $28.93 | 600 |
| 02:18 PM | $28.95 | Down $ -0.03 | $28.96 | $28.93 | 3,400 |
| 02:17 PM | $28.98 | Up $0.03 | $28.98 | $28.97 | 1,100 |
| 02:16 PM | $28.96 | Up $0.00 | $28.96 | $28.96 | 200 |
| 02:15 PM | $28.95 | Up $0.00 | $28.96 | $28.95 | 1,300 |
| 02:14 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 400 |
| 02:13 PM | $28.95 | Up $0.03 | $28.95 | $28.92 | 3,300 |
| 02:12 PM | $28.92 | Down $ -0.04 | $28.93 | $28.92 | 1,200 |
| 02:11 PM | $28.96 | Up $0.01 | $28.96 | $28.96 | 100 |
| 02:10 PM | $28.95 | Down $ -0.01 | $28.95 | $28.95 | 100 |
| 02:09 PM | $28.96 | Down $ -0.02 | $28.97 | $28.96 | 2,400 |
| 02:08 PM | $28.98 | Down $ -0.01 | $28.98 | $28.98 | 100 |
| 02:06 PM | $28.99 | Up $0.06 | $28.99 | $28.94 | 3,000 |
| 02:06 PM | $28.99 | Up $0.00 | $28.99 | $28.94 | 0 |
| 02:05 PM | $28.93 | Down $ -0.01 | $28.94 | $28.93 | 1,600 |
| 02:04 PM | $28.94 | Down $ -0.03 | $28.97 | $28.94 | 5,600 |
| 02:03 PM | $28.97 | Down $ -0.01 | $28.97 | $28.97 | 200 |
| 02:02 PM | $28.98 | Down $ -0.04 | $28.99 | $28.98 | 400 |
| 02:01 PM | $29.02 | Up $0.01 | $29.02 | $29.01 | 200 |
| 02:00 PM | $29.01 | Down $ -0.01 | $29.02 | $29.01 | 1,300 |
| 01:59 PM | $29.02 | Down $ -0.01 | $29.05 | $29.02 | 1,000 |
| 01:58 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 100 |
| 01:57 PM | $29.03 | Up $0.04 | $29.03 | $28.99 | 2,500 |
| 01:56 PM | $28.99 | Down $ -0.02 | $29.02 | $28.99 | 500 |
| 01:55 PM | $29.01 | Down $ -0.03 | $29.03 | $29.00 | 3,500 |
| 01:54 PM | $29.04 | Down $ -0.01 | $29.04 | $29.03 | 500 |
| 01:53 PM | $29.05 | Up $0.02 | $29.05 | $29.05 | 200 |
| 01:52 PM | $29.04 | Up $0.00 | $29.04 | $29.04 | 200 |
| 01:51 PM | $29.03 | Down $ -0.01 | $29.06 | $29.03 | 400 |
| 01:50 PM | $29.04 | Up $0.00 | $29.06 | $29.03 | 2,500 |
| 01:49 PM | $29.04 | Up $0.02 | $29.04 | $29.03 | 300 |
| 01:48 PM | $29.02 | Up $0.01 | $29.04 | $29.01 | 2,900 |
| 01:47 PM | $29.01 | Down $ -0.01 | $29.01 | $29.00 | 400 |
| 01:46 PM | $29.02 | Up $0.02 | $29.02 | $29.02 | 100 |
| 01:45 PM | $29.00 | Down $ -0.02 | $29.01 | $29.00 | 700 |
| 01:44 PM | $29.02 | Up $0.02 | $29.02 | $29.01 | 500 |
| 01:43 PM | $29.00 | Up $0.00 | $29.00 | $28.99 | 1,500 |
| 01:42 PM | $29.00 | Down $ -0.02 | $29.02 | $29.00 | 1,300 |
| 01:41 PM | $29.02 | Down $0.00 | $29.02 | $29.01 | 400 |
| 01:40 PM | $29.02 | Down $ -0.02 | $29.04 | $29.02 | 900 |
| 01:39 PM | $29.04 | Up $0.04 | $29.04 | $29.02 | 1,500 |
| 01:38 PM | $29.00 | Up $0.00 | $29.01 | $29.00 | 1,700 |
| 01:37 PM | $29.00 | Down $ -0.01 | $29.00 | $29.00 | 100 |
| 01:35 PM | $29.01 | Up $0.01 | $29.01 | $29.00 | 1,000 |
| 01:35 PM | $29.01 | Up $0.00 | $29.01 | $29.00 | 0 |
| 01:34 PM | $29.00 | Down $ -0.01 | $29.00 | $29.00 | 200 |
| 01:33 PM | $29.01 | Down $ -0.01 | $29.03 | $29.01 | 1,100 |
| 01:32 PM | $29.02 | Up $0.02 | $29.02 | $29.02 | 200 |
| 01:31 PM | $29.00 | Down $ -0.04 | $29.06 | $29.00 | 800 |
| 01:30 PM | $29.04 | Down $ -0.04 | $29.05 | $29.04 | 600 |
| 01:29 PM | $29.08 | Up $0.01 | $29.08 | $29.05 | 2,300 |
| 01:27 PM | $29.07 | Down $ -0.01 | $29.10 | $29.07 | 2,200 |
| 01:27 PM | $29.07 | Up $0.00 | $29.10 | $29.07 | 0 |
| 01:25 PM | $29.08 | Up $0.01 | $29.08 | $29.06 | 1,200 |
| 01:25 PM | $29.08 | Up $0.00 | $29.08 | $29.06 | 0 |
| 01:24 PM | $29.07 | Down $ -0.02 | $29.08 | $29.05 | 4,400 |
| 01:21 PM | $29.09 | Up $0.01 | $29.09 | $29.09 | 200 |
| 01:21 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 01:21 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 01:20 PM | $29.08 | Up $0.00 | $29.08 | $29.06 | 600 |
| 01:19 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 100 |
| 01:18 PM | $29.08 | Up $0.01 | $29.08 | $29.06 | 500 |
| 01:17 PM | $29.07 | Up $0.04 | $29.08 | $29.06 | 2,300 |
| 01:16 PM | $29.03 | Down $ -0.02 | $29.06 | $29.03 | 2,000 |
| 01:15 PM | $29.05 | Down $ -0.01 | $29.08 | $29.05 | 500 |
| 01:14 PM | $29.06 | Down $ -0.02 | $29.07 | $29.06 | 1,000 |
| 01:13 PM | $29.08 | Down $ -0.01 | $29.10 | $29.07 | 2,300 |
| 01:10 PM | $29.09 | Down $ -0.01 | $29.09 | $29.09 | 1,000 |
| 01:10 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 01:10 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 01:09 PM | $29.10 | Up $0.01 | $29.10 | $29.10 | 200 |
| 01:08 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 300 |
| 01:06 PM | $29.09 | Up $0.01 | $29.09 | $29.07 | 800 |
| 01:06 PM | $29.09 | Up $0.00 | $29.09 | $29.07 | 0 |
| 01:05 PM | $29.08 | Down $ -0.02 | $29.11 | $29.08 | 2,400 |
| 01:03 PM | $29.10 | Up $0.03 | $29.10 | $29.06 | 800 |
| 01:03 PM | $29.10 | Up $0.00 | $29.10 | $29.06 | 0 |
| 01:02 PM | $29.07 | Up $0.00 | $29.08 | $29.07 | 2,200 |
| 12:58 PM | $29.07 | Up $0.02 | $29.09 | $29.07 | 1,000 |
| 12:58 PM | $29.07 | Up $0.00 | $29.09 | $29.07 | 0 |
| 12:58 PM | $29.07 | Up $0.00 | $29.09 | $29.07 | 0 |
| 12:58 PM | $29.07 | Up $0.00 | $29.09 | $29.07 | 0 |
| 12:57 PM | $29.05 | Up $0.01 | $29.06 | $29.05 | 300 |
| 12:56 PM | $29.04 | Up $0.02 | $29.04 | $29.01 | 1,900 |
| 12:55 PM | $29.02 | Down $ -0.02 | $29.02 | $29.02 | 300 |
| 12:54 PM | $29.04 | Up $0.00 | $29.04 | $29.00 | 1,200 |
| 12:53 PM | $29.04 | Down $ -0.01 | $29.08 | $29.03 | 2,300 |
| 12:52 PM | $29.05 | Down $ -0.01 | $29.06 | $29.05 | 600 |
| 12:51 PM | $29.06 | Down $ -0.02 | $29.08 | $29.06 | 2,600 |
| 12:50 PM | $29.08 | Up $0.01 | $29.08 | $29.08 | 100 |
| 12:49 PM | $29.07 | Down $ -0.01 | $29.07 | $29.06 | 1,100 |
| 12:48 PM | $29.08 | Up $0.01 | $29.08 | $29.07 | 500 |
| 12:47 PM | $29.07 | Down $ -0.02 | $29.08 | $29.07 | 700 |
| 12:46 PM | $29.09 | Up $0.03 | $29.09 | $29.07 | 900 |
| 12:45 PM | $29.06 | Up $0.00 | $29.07 | $29.06 | 500 |
| 12:44 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 200 |
| 12:43 PM | $29.06 | Down $ -0.02 | $29.08 | $29.06 | 400 |
| 12:42 PM | $29.08 | Up $0.00 | $29.10 | $29.08 | 3,100 |
| 12:41 PM | $29.08 | Down $ -0.01 | $29.08 | $29.07 | 400 |
| 12:40 PM | $29.09 | Down $ -0.02 | $29.11 | $29.08 | 1,800 |
| 12:39 PM | $29.11 | Up $0.00 | $29.11 | $29.09 | 200 |
| 12:38 PM | $29.11 | Up $0.01 | $29.11 | $29.10 | 400 |
| 12:37 PM | $29.10 | Up $0.02 | $29.10 | $29.08 | 500 |
| 12:36 PM | $29.08 | Down $ -0.01 | $29.09 | $29.08 | 700 |
| 12:35 PM | $29.09 | Down $ -0.04 | $29.12 | $29.09 | 1,200 |
| 12:34 PM | $29.13 | Up $0.01 | $29.13 | $29.11 | 800 |
| 12:33 PM | $29.12 | Down $ -0.02 | $29.13 | $29.12 | 900 |
| 12:32 PM | $29.14 | Up $0.00 | $29.14 | $29.12 | 300 |
| 12:31 PM | $29.14 | Up $0.01 | $29.14 | $29.12 | 600 |
| 12:30 PM | $29.13 | Down $ -0.05 | $29.17 | $29.13 | 1,100 |
| 12:29 PM | $29.18 | Up $0.01 | $29.20 | $29.18 | 1,000 |
| 12:28 PM | $29.17 | Up $0.01 | $29.17 | $29.17 | 300 |
| 12:27 PM | $29.16 | Up $0.01 | $29.18 | $29.16 | 3,500 |
| 12:26 PM | $29.15 | Down $ -0.04 | $29.19 | $29.15 | 2,200 |
| 12:25 PM | $29.19 | Up $0.02 | $29.20 | $29.19 | 500 |
| 12:24 PM | $29.18 | Up $0.02 | $29.18 | $29.16 | 1,300 |
| 12:23 PM | $29.16 | Up $0.02 | $29.16 | $29.14 | 500 |
| 12:22 PM | $29.14 | Up $0.01 | $29.14 | $29.13 | 700 |
| 12:21 PM | $29.13 | Down $ -0.01 | $29.13 | $29.13 | 200 |
| 12:20 PM | $29.14 | Down $ -0.01 | $29.16 | $29.14 | 900 |
| 12:19 PM | $29.15 | Down $ -0.02 | $29.15 | $29.15 | 2,900 |
| 12:18 PM | $29.17 | Up $0.00 | $29.19 | $29.16 | 800 |
| 12:16 PM | $29.17 | Down $ -0.02 | $29.20 | $29.17 | 2,700 |
| 12:16 PM | $29.17 | Up $0.00 | $29.20 | $29.17 | 0 |
| 12:15 PM | $29.19 | Up $0.02 | $29.19 | $29.17 | 700 |
| 12:14 PM | $29.17 | Up $0.00 | $29.18 | $29.17 | 1,000 |
| 12:13 PM | $29.17 | Up $0.04 | $29.17 | $29.14 | 600 |
| 12:12 PM | $29.13 | Up $0.01 | $29.13 | $29.13 | 200 |
| 12:11 PM | $29.12 | Up $0.01 | $29.12 | $29.12 | 300 |
| 12:10 PM | $29.11 | Up $0.05 | $29.13 | $29.08 | 3,100 |
| 12:09 PM | $29.06 | Down $ -0.03 | $29.09 | $29.06 | 1,400 |
| 12:07 PM | $29.09 | Up $0.01 | $29.11 | $29.09 | 500 |
| 12:07 PM | $29.09 | Up $0.00 | $29.11 | $29.09 | 0 |
| 12:06 PM | $29.08 | Down $ -0.02 | $29.09 | $29.08 | 1,000 |
| 12:05 PM | $29.10 | Up $0.02 | $29.10 | $29.07 | 900 |
| 12:04 PM | $29.08 | Down $ -0.01 | $29.09 | $29.08 | 600 |
| 12:03 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 100 |
| 12:02 PM | $29.09 | Down $ -0.02 | $29.12 | $29.09 | 900 |
| 12:01 PM | $29.11 | Up $0.01 | $29.11 | $29.09 | 1,100 |
| 12:00 PM | $29.10 | Up $0.00 | $29.12 | $29.09 | 800 |
| 11:59 AM | $29.10 | Down $ -0.02 | $29.11 | $29.08 | 1,900 |
| 11:58 AM | $29.12 | Up $0.06 | $29.12 | $29.08 | 2,500 |
| 11:57 AM | $29.06 | Down $ -0.02 | $29.08 | $29.06 | 300 |
| 11:56 AM | $29.08 | Up $0.02 | $29.09 | $29.08 | 1,200 |
| 11:55 AM | $29.06 | Down $ -0.02 | $29.06 | $29.06 | 200 |
| 11:54 AM | $29.08 | Up $0.00 | $29.08 | $29.08 | 200 |
| 11:53 AM | $29.08 | Up $0.01 | $29.08 | $29.07 | 300 |
| 11:51 AM | $29.07 | Up $0.02 | $29.07 | $29.00 | 2,600 |
| 11:51 AM | $29.07 | Up $0.00 | $29.07 | $29.00 | 0 |
| 11:50 AM | $29.05 | Up $0.01 | $29.05 | $29.05 | 200 |
| 11:49 AM | $29.04 | Up $0.03 | $29.04 | $29.01 | 1,400 |
| 11:48 AM | $29.01 | Down $ -0.03 | $29.02 | $29.00 | 800 |
| 11:47 AM | $29.04 | Up $0.02 | $29.04 | $29.02 | 800 |
| 11:46 AM | $29.02 | Down $ -0.02 | $29.02 | $29.01 | 1,000 |
| 11:45 AM | $29.04 | Up $0.03 | $29.04 | $29.02 | 900 |
| 11:44 AM | $29.01 | Down $ -0.02 | $29.02 | $29.01 | 500 |
| 11:43 AM | $29.03 | Up $0.02 | $29.03 | $29.00 | 1,000 |
| 11:42 AM | $29.01 | Up $0.04 | $29.03 | $28.97 | 3,300 |
| 11:41 AM | $28.97 | Up $0.07 | $28.97 | $28.92 | 2,300 |
| 11:40 AM | $28.90 | Down $ -0.03 | $28.96 | $28.90 | 1,200 |
| 11:39 AM | $28.93 | Up $0.02 | $28.93 | $28.90 | 800 |
| 11:38 AM | $28.91 | Up $0.00 | $28.94 | $28.90 | 1,200 |
| 11:37 AM | $28.91 | Down $ -0.03 | $28.93 | $28.91 | 1,000 |
| 11:36 AM | $28.94 | Up $0.01 | $28.94 | $28.91 | 1,400 |
| 11:35 AM | $28.93 | Up $0.02 | $28.93 | $28.93 | 300 |
| 11:34 AM | $28.91 | Down $ -0.01 | $28.92 | $28.91 | 300 |
| 11:33 AM | $28.92 | Down $ -0.04 | $28.97 | $28.92 | 1,100 |
| 11:32 AM | $28.96 | Down $ -0.01 | $28.96 | $28.93 | 2,900 |
| 11:31 AM | $28.97 | Down $ -0.04 | $29.01 | $28.97 | 1,000 |
| 11:30 AM | $29.01 | Down $ -0.03 | $29.04 | $29.00 | 1,400 |
| 11:29 AM | $29.04 | Down $ -0.06 | $29.09 | $29.04 | 1,900 |
| 11:28 AM | $29.10 | Up $0.00 | $29.10 | $29.09 | 200 |
| 11:26 AM | $29.10 | Down $ -0.03 | $29.12 | $29.09 | 1,500 |
| 11:26 AM | $29.10 | Up $0.00 | $29.12 | $29.09 | 0 |
| 11:25 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 500 |
| 11:24 AM | $29.13 | Up $0.02 | $29.14 | $29.12 | 1,300 |
| 11:23 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 100 |
| 11:22 AM | $29.11 | Down $ -0.03 | $29.16 | $29.09 | 2,200 |
| 11:21 AM | $29.14 | Up $0.00 | $29.15 | $29.13 | 1,100 |
| 11:20 AM | $29.14 | Up $0.05 | $29.14 | $29.10 | 2,000 |
| 11:19 AM | $29.09 | Up $0.02 | $29.10 | $29.06 | 1,000 |
| 11:18 AM | $29.08 | Down $ -0.10 | $29.14 | $29.07 | 1,600 |
| 11:17 AM | $29.17 | Up $0.02 | $29.17 | $29.16 | 400 |
| 11:16 AM | $29.15 | Up $0.07 | $29.18 | $29.06 | 3,700 |
| 11:15 AM | $29.08 | Down $ -0.03 | $29.11 | $29.08 | 800 |
| 11:14 AM | $29.11 | Up $0.01 | $29.11 | $29.08 | 400 |
| 11:13 AM | $29.10 | Up $0.01 | $29.11 | $29.09 | 400 |
| 11:12 AM | $29.10 | Down $ -0.10 | $29.18 | $29.10 | 1,800 |
| 11:11 AM | $29.19 | Up $0.01 | $29.20 | $29.17 | 1,400 |
| 11:10 AM | $29.18 | Up $0.01 | $29.18 | $29.16 | 1,200 |
| 11:09 AM | $29.17 | Up $0.02 | $29.17 | $29.15 | 600 |
| 11:08 AM | $29.15 | Down $ -0.02 | $29.16 | $29.14 | 2,500 |
| 11:07 AM | $29.17 | Up $0.03 | $29.17 | $29.15 | 500 |
| 11:06 AM | $29.14 | Down $ -0.02 | $29.14 | $29.10 | 1,700 |
| 11:05 AM | $29.16 | Down $ -0.05 | $29.22 | $29.16 | 1,100 |
| 11:04 AM | $29.21 | Down $ -0.05 | $29.27 | $29.21 | 4,500 |
| 11:03 AM | $29.26 | Down $ -0.03 | $29.28 | $29.24 | 1,400 |
| 11:02 AM | $29.29 | Up $0.00 | $29.31 | $29.29 | 1,900 |
| 11:01 AM | $29.29 | Up $0.04 | $29.29 | $29.23 | 4,000 |
| 11:00 AM | $29.25 | Up $0.00 | $29.28 | $29.25 | 2,200 |
| 10:59 AM | $29.25 | Down $ -0.05 | $29.29 | $29.24 | 2,800 |
| 10:58 AM | $29.30 | Up $0.05 | $29.31 | $29.27 | 1,200 |
| 10:57 AM | $29.25 | Up $0.04 | $29.25 | $29.20 | 3,600 |
| 10:56 AM | $29.21 | Up $0.01 | $29.22 | $29.20 | 2,000 |
| 10:55 AM | $29.20 | Down $ -0.01 | $29.21 | $29.19 | 1,800 |
| 10:54 AM | $29.21 | Up $0.04 | $29.22 | $29.19 | 2,900 |
| 10:53 AM | $29.17 | Down $ -0.09 | $29.22 | $29.17 | 6,100 |
| 10:52 AM | $29.26 | Up $0.01 | $29.26 | $29.24 | 1,400 |
| 10:51 AM | $29.25 | Up $0.03 | $29.25 | $29.23 | 1,600 |
| 10:50 AM | $29.22 | Up $0.08 | $29.22 | $29.13 | 4,400 |
| 10:49 AM | $29.14 | Down $ -0.01 | $29.16 | $29.14 | 4,200 |
| 10:48 AM | $29.15 | Up $0.03 | $29.15 | $29.11 | 1,700 |
| 10:47 AM | $29.12 | Down $ -0.02 | $29.16 | $29.12 | 2,000 |
| 10:46 AM | $29.14 | Down $ -0.03 | $29.20 | $29.14 | 2,900 |
| 10:45 AM | $29.17 | Up $0.03 | $29.17 | $29.12 | 2,600 |
| 10:44 AM | $29.14 | Up $0.00 | $29.15 | $29.12 | 1,500 |
| 10:43 AM | $29.14 | Down $ -0.01 | $29.14 | $29.09 | 2,800 |
| 10:42 AM | $29.15 | Down $ -0.17 | $29.29 | $29.14 | 2,200 |
| 10:41 AM | $29.32 | Up $0.09 | $29.34 | $29.24 | 6,400 |
| 10:40 AM | $29.23 | Up $0.01 | $29.28 | $29.23 | 9,400 |
| 10:39 AM | $29.22 | Down $ -0.03 | $29.26 | $29.21 | 1,900 |
| 10:38 AM | $29.25 | Up $0.07 | $29.25 | $29.22 | 800 |
| 10:37 AM | $29.18 | Down $ -0.03 | $29.21 | $29.17 | 3,700 |
| 10:36 AM | $29.21 | Down $ -0.01 | $29.27 | $29.21 | 2,600 |
| 10:35 AM | $29.22 | Up $0.09 | $29.22 | $29.11 | 11,800 |
| 10:34 AM | $29.13 | Up $0.08 | $29.13 | $29.03 | 6,200 |
| 10:33 AM | $29.05 | Up $0.02 | $29.06 | $28.99 | 3,700 |
| 10:32 AM | $29.03 | Up $0.04 | $29.04 | $28.99 | 2,100 |
| 10:31 AM | $28.99 | Up $0.01 | $29.03 | $28.99 | 3,500 |
| 10:30 AM | $28.98 | Up $0.00 | $28.98 | $28.93 | 3,200 |
| 10:29 AM | $28.98 | Up $0.01 | $28.99 | $28.97 | 1,500 |
| 10:28 AM | $28.97 | Up $0.05 | $28.97 | $28.91 | 1,800 |
| 10:27 AM | $28.92 | Down $ -0.02 | $28.92 | $28.91 | 300 |
| 10:26 AM | $28.94 | Up $0.02 | $28.94 | $28.90 | 1,000 |
| 10:25 AM | $28.92 | Down $ -0.04 | $28.94 | $28.90 | 2,700 |
| 10:24 AM | $28.96 | Up $0.03 | $28.97 | $28.95 | 1,200 |
| 10:23 AM | $28.93 | Down $0.00 | $28.95 | $28.92 | 1,400 |
| 10:22 AM | $28.94 | Down $ -0.01 | $28.96 | $28.93 | 600 |
| 10:21 AM | $28.94 | Up $0.01 | $28.96 | $28.94 | 1,400 |
| 10:20 AM | $28.93 | Down $ -0.03 | $28.97 | $28.92 | 1,900 |
| 10:19 AM | $28.96 | Down $ -0.02 | $28.98 | $28.96 | 1,200 |
| 10:18 AM | $28.98 | Down $ -0.01 | $28.98 | $28.96 | 800 |
| 10:17 AM | $28.99 | Up $0.03 | $29.00 | $28.96 | 2,100 |
| 10:16 AM | $28.96 | Up $0.01 | $28.98 | $28.94 | 1,900 |
| 10:15 AM | $28.95 | Up $0.03 | $28.97 | $28.91 | 2,100 |
| 10:14 AM | $28.92 | Up $0.03 | $28.93 | $28.89 | 2,600 |
| 10:13 AM | $28.89 | Up $0.04 | $28.89 | $28.89 | 200 |
| 10:12 AM | $28.86 | Down $ -0.02 | $28.89 | $28.84 | 1,500 |
| 10:11 AM | $28.88 | Up $0.03 | $28.88 | $28.84 | 1,000 |
| 10:10 AM | $28.85 | Up $0.03 | $28.87 | $28.85 | 600 |
| 10:09 AM | $28.82 | Down $ -0.01 | $28.82 | $28.82 | 300 |
| 10:08 AM | $28.83 | Up $0.04 | $28.83 | $28.79 | 2,500 |
| 10:07 AM | $28.79 | Down $ -0.05 | $28.83 | $28.79 | 1,300 |
| 10:06 AM | $28.84 | Up $0.04 | $28.85 | $28.82 | 2,600 |
| 10:05 AM | $28.80 | Up $0.03 | $28.80 | $28.80 | 600 |
| 10:04 AM | $28.78 | Up $0.05 | $28.78 | $28.73 | 2,800 |
| 10:03 AM | $28.73 | Down $ -0.02 | $28.73 | $28.73 | 100 |
| 10:02 AM | $28.75 | Down $ -0.05 | $28.83 | $28.75 | 2,500 |
| 10:01 AM | $28.80 | Down $ -0.05 | $28.87 | $28.80 | 2,500 |
| 10:00 AM | $28.85 | Up $0.03 | $28.85 | $28.81 | 1,700 |
| 09:59 AM | $28.82 | Down $ -0.04 | $28.88 | $28.79 | 6,100 |
| 09:58 AM | $28.86 | Up $0.04 | $28.86 | $28.82 | 1,700 |
| 09:57 AM | $28.82 | Up $0.03 | $28.87 | $28.80 | 1,100 |
| 09:56 AM | $28.79 | Up $0.07 | $28.79 | $28.74 | 1,900 |
| 09:55 AM | $28.72 | Up $0.05 | $28.75 | $28.68 | 4,200 |
| 09:54 AM | $28.67 | Up $0.12 | $28.67 | $28.55 | 2,600 |
| 09:53 AM | $28.55 | Up $0.02 | $28.58 | $28.55 | 200 |
| 09:52 AM | $28.53 | Up $0.08 | $28.53 | $28.45 | 6,100 |
| 09:51 AM | $28.45 | Down $ -0.07 | $28.52 | $28.40 | 2,600 |
| 09:50 AM | $28.52 | Up $0.03 | $28.57 | $28.46 | 2,200 |
| 09:49 AM | $28.49 | Up $0.00 | $28.49 | $28.47 | 500 |
| 09:48 AM | $28.49 | Down $ -0.02 | $28.55 | $28.48 | 1,600 |
| 09:47 AM | $28.51 | Down $ -0.10 | $28.60 | $28.48 | 3,500 |
| 09:46 AM | $28.61 | Down $ -0.08 | $28.68 | $28.56 | 5,200 |
| 09:45 AM | $28.69 | Down $ -0.01 | $28.73 | $28.69 | 900 |
| 09:44 AM | $28.70 | Up $0.11 | $28.70 | $28.60 | 2,500 |
| 09:43 AM | $28.59 | Down $ -0.06 | $28.63 | $28.58 | 2,000 |
| 09:42 AM | $28.65 | Up $0.03 | $28.66 | $28.57 | 26,500 |
| 09:41 AM | $28.62 | Up $0.04 | $28.73 | $28.60 | 4,200 |
| 09:40 AM | $28.58 | Up $0.03 | $28.63 | $28.58 | 2,400 |
| 09:39 AM | $28.55 | Up $0.13 | $28.55 | $28.39 | 2,700 |
| 09:38 AM | $28.42 | Down $ -0.02 | $28.42 | $28.37 | 800 |
| 09:37 AM | $28.44 | Up $0.07 | $28.44 | $28.44 | 900 |
| 09:36 AM | $28.37 | Up $0.07 | $28.42 | $28.29 | 1,100 |
| 09:35 AM | $28.30 | Down $ -0.16 | $28.39 | $28.30 | 900 |
| 09:34 AM | $28.46 | Down $ -0.04 | $28.46 | $28.42 | 400 |
| 09:33 AM | $28.50 | Down $ -0.16 | $28.62 | $28.50 | 900 |
| 09:32 AM | $28.66 | Up $0.05 | $28.66 | $28.61 | 1,100 |
| 09:31 AM | $28.60 | Up $0.18 | $28.60 | $28.53 | 1,600 |
| 09:30 AM | $28.42 | Up $0.02 | $28.55 | $28.32 | 8,800 |
| Previous close | $28.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $28.83 | $29.12 | $29.20 | $28.76 | 761,600 |
| 09/04/2026 | $28.40 | $28.12 | $28.52 | $27.63 | 1,825,100 |
| 08/04/2026 | $29.83 | $30.82 | $30.92 | $29.78 | 1,257,400 |
| 07/04/2026 | $30.85 | $30.97 | $31.22 | $30.73 | 613,700 |
| 06/04/2026 | $31.63 | $31.42 | $31.66 | $31.36 | 1,741,800 |
| 02/04/2026 | $31.36 | $31.38 | $31.42 | $31.20 | 1,189,200 |
| 01/04/2026 | $31.33 | $31.16 | $31.33 | $30.97 | 762,800 |
| 31/03/2026 | $31.00 | $30.68 | $31.36 | $30.61 | 1,154,600 |
| 30/03/2026 | $30.13 | $30.64 | $30.72 | $29.87 | 1,005,800 |
| 27/03/2026 | $29.95 | $29.99 | $30.05 | $29.61 | 1,002,500 |
| 26/03/2026 | $30.82 | $30.85 | $30.95 | $30.62 | 904,100 |
| 25/03/2026 | $30.53 | $30.52 | $30.85 | $30.43 | 1,214,100 |
| 24/03/2026 | $30.27 | $30.09 | $30.69 | $30.06 | 953,300 |
| 23/03/2026 | $31.63 | $31.11 | $31.78 | $31.06 | 1,095,300 |
| 20/03/2026 | $30.95 | $31.15 | $31.32 | $30.78 | 7,441,200 |
| 19/03/2026 | $31.01 | $31.40 | $31.46 | $30.74 | 1,273,700 |
| 18/03/2026 | $31.50 | $31.47 | $31.68 | $31.36 | 1,142,300 |
| 17/03/2026 | $31.60 | $31.52 | $31.68 | $31.46 | 1,477,200 |
| 16/03/2026 | $30.57 | $30.68 | $30.82 | $30.53 | 913,700 |
| 13/03/2026 | $31.52 | $31.65 | $31.92 | $31.49 | 1,258,300 |
| 12/03/2026 | $31.83 | $32.63 | $32.63 | $31.79 | 1,346,800 |
| 11/03/2026 | $32.59 | $32.63 | $32.80 | $32.48 | 1,198,400 |
| 10/03/2026 | $33.71 | $33.84 | $34.09 | $33.44 | 1,037,900 |
| 09/03/2026 | $34.77 | $34.46 | $34.90 | $34.28 | 1,253,600 |
| 06/03/2026 | $34.76 | $34.97 | $35.19 | $34.57 | 2,580,300 |
| 05/03/2026 | $35.27 | $35.03 | $35.35 | $34.84 | 917,500 |
| 04/03/2026 | $34.20 | $34.36 | $34.65 | $34.19 | 1,119,700 |
| 03/03/2026 | $33.84 | $33.36 | $34.35 | $33.24 | 1,493,100 |
| 02/03/2026 | $33.50 | $34.12 | $34.17 | $33.43 | 2,065,700 |
| 27/02/2026 | $33.79 | $33.98 | $34.19 | $33.50 | 2,242,000 |
Graphs are not available, please refer to the detailed table