Find a quote
OPEN TEXT CORPORATION
30.28 Down -0.64 (-2.11 %)
Delayed : 2026/06/10 17:40:00
- Previous close $30.92
- Opening $30.39
- Today High $31.10
- Today Low $30.00
- Price Bid $30.23
- Price Ask $30.23
- 52 Weeks High $56.00
- 52 Weeks Low $27.63
- Size Bid 1
- Size Ask 3
- Volume 2,072,510
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.28 | Up $0.01 | $30.28 | $30.28 | 1,072,500 |
| 03:59 PM | $30.27 | Up $0.04 | $30.29 | $30.23 | 62,600 |
| 03:58 PM | $30.23 | Down $ -0.02 | $30.27 | $30.23 | 27,200 |
| 03:57 PM | $30.25 | Down $ -0.06 | $30.32 | $30.25 | 27,800 |
| 03:56 PM | $30.31 | Up $0.01 | $30.32 | $30.29 | 26,200 |
| 03:55 PM | $30.30 | Down $ -0.06 | $30.35 | $30.29 | 22,600 |
| 03:54 PM | $30.36 | Up $0.04 | $30.37 | $30.32 | 23,100 |
| 03:53 PM | $30.32 | Up $0.01 | $30.33 | $30.28 | 26,300 |
| 03:52 PM | $30.31 | Up $0.01 | $30.31 | $30.31 | 1,700 |
| 03:51 PM | $30.30 | Down $ -0.02 | $30.32 | $30.30 | 4,900 |
| 03:50 PM | $30.32 | Up $0.04 | $30.32 | $30.28 | 18,900 |
| 03:49 PM | $30.29 | Up $0.02 | $30.29 | $30.26 | 10,200 |
| 03:48 PM | $30.26 | Up $0.01 | $30.26 | $30.25 | 4,100 |
| 03:47 PM | $30.25 | Down $ -0.05 | $30.31 | $30.25 | 9,800 |
| 03:46 PM | $30.30 | Down $ -0.02 | $30.31 | $30.30 | 2,400 |
| 03:45 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 2,000 |
| 03:44 PM | $30.31 | Down $ -0.01 | $30.33 | $30.30 | 2,800 |
| 03:43 PM | $30.32 | Up $0.02 | $30.32 | $30.29 | 10,200 |
| 03:42 PM | $30.30 | Down $ -0.03 | $30.33 | $30.30 | 2,900 |
| 03:41 PM | $30.33 | Down $ -0.03 | $30.37 | $30.33 | 1,900 |
| 03:40 PM | $30.36 | Down $ -0.02 | $30.39 | $30.36 | 6,100 |
| 03:39 PM | $30.38 | Up $0.00 | $30.40 | $30.38 | 7,100 |
| 03:38 PM | $30.38 | Up $0.01 | $30.38 | $30.37 | 3,000 |
| 03:37 PM | $30.37 | Up $0.01 | $30.37 | $30.34 | 3,300 |
| 03:36 PM | $30.36 | Down $ -0.01 | $30.38 | $30.36 | 2,600 |
| 03:35 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 4,000 |
| 03:34 PM | $30.36 | Up $0.02 | $30.36 | $30.35 | 2,800 |
| 03:33 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 2,700 |
| 03:32 PM | $30.33 | Up $0.01 | $30.33 | $30.32 | 900 |
| 03:31 PM | $30.32 | Up $0.02 | $30.32 | $30.30 | 4,800 |
| 03:30 PM | $30.30 | Down $ -0.01 | $30.30 | $30.27 | 7,400 |
| 03:29 PM | $30.31 | Up $0.01 | $30.31 | $30.31 | 100 |
| 03:28 PM | $30.30 | Up $0.02 | $30.30 | $30.28 | 8,400 |
| 03:27 PM | $30.29 | Down $0.00 | $30.29 | $30.29 | 100 |
| 03:26 PM | $30.29 | Down $ -0.01 | $30.29 | $30.28 | 200 |
| 03:25 PM | $30.30 | Up $0.01 | $30.30 | $30.29 | 1,100 |
| 03:24 PM | $30.29 | Up $0.02 | $30.29 | $30.26 | 4,000 |
| 03:23 PM | $30.27 | Up $0.01 | $30.27 | $30.26 | 300 |
| 03:22 PM | $30.26 | Up $0.01 | $30.26 | $30.25 | 900 |
| 03:21 PM | $30.25 | Down $ -0.04 | $30.28 | $30.25 | 5,000 |
| 03:20 PM | $30.29 | Down $0.00 | $30.29 | $30.28 | 300 |
| 03:19 PM | $30.29 | Up $0.01 | $30.29 | $30.28 | 600 |
| 03:18 PM | $30.28 | Down $0.00 | $30.29 | $30.27 | 1,700 |
| 03:17 PM | $30.29 | Up $0.00 | $30.29 | $30.27 | 1,100 |
| 03:16 PM | $30.28 | Down $ -0.03 | $30.31 | $30.28 | 1,400 |
| 03:15 PM | $30.31 | Down $ -0.02 | $30.32 | $30.31 | 1,400 |
| 03:14 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 300 |
| 03:13 PM | $30.33 | Up $0.01 | $30.33 | $30.30 | 2,800 |
| 03:12 PM | $30.32 | Down $ -0.02 | $30.33 | $30.31 | 800 |
| 03:11 PM | $30.34 | Down $ -0.01 | $30.35 | $30.34 | 1,200 |
| 03:10 PM | $30.35 | Up $0.00 | $30.36 | $30.35 | 1,600 |
| 03:09 PM | $30.35 | Down $ -0.01 | $30.36 | $30.35 | 1,700 |
| 03:08 PM | $30.36 | Up $0.02 | $30.37 | $30.36 | 1,000 |
| 03:07 PM | $30.34 | Down $ -0.01 | $30.34 | $30.34 | 500 |
| 03:06 PM | $30.35 | Up $0.02 | $30.35 | $30.34 | 1,400 |
| 03:05 PM | $30.33 | Up $0.03 | $30.33 | $30.31 | 1,600 |
| 03:04 PM | $30.30 | Up $0.05 | $30.30 | $30.23 | 5,300 |
| 03:03 PM | $30.25 | Up $0.01 | $30.25 | $30.25 | 100 |
| 03:02 PM | $30.24 | Up $0.04 | $30.24 | $30.19 | 4,500 |
| 03:01 PM | $30.20 | Up $0.05 | $30.20 | $30.16 | 1,800 |
| 03:00 PM | $30.15 | Down $ -0.03 | $30.17 | $30.15 | 1,900 |
| 02:59 PM | $30.18 | Down $ -0.03 | $30.20 | $30.18 | 1,100 |
| 02:58 PM | $30.21 | Up $0.07 | $30.21 | $30.14 | 4,700 |
| 02:56 PM | $30.14 | Up $0.02 | $30.14 | $30.13 | 900 |
| 02:56 PM | $30.14 | Up $0.00 | $30.14 | $30.13 | 0 |
| 02:55 PM | $30.12 | Up $0.00 | $30.13 | $30.10 | 2,900 |
| 02:54 PM | $30.12 | Down $ -0.01 | $30.12 | $30.12 | 300 |
| 02:53 PM | $30.13 | Up $0.01 | $30.13 | $30.13 | 600 |
| 02:52 PM | $30.12 | Down $ -0.05 | $30.18 | $30.12 | 9,000 |
| 02:51 PM | $30.17 | Up $0.03 | $30.18 | $30.16 | 2,900 |
| 02:50 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 300 |
| 02:49 PM | $30.15 | Down $ -0.03 | $30.18 | $30.15 | 3,900 |
| 02:48 PM | $30.18 | Up $0.02 | $30.18 | $30.15 | 3,300 |
| 02:47 PM | $30.16 | Down $ -0.01 | $30.16 | $30.16 | 200 |
| 02:46 PM | $30.17 | Up $0.02 | $30.17 | $30.16 | 1,200 |
| 02:45 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 1,900 |
| 02:44 PM | $30.15 | Down $ -0.01 | $30.16 | $30.13 | 2,800 |
| 02:42 PM | $30.16 | Down $ -0.02 | $30.17 | $30.16 | 3,800 |
| 02:42 PM | $30.16 | Up $0.00 | $30.17 | $30.16 | 0 |
| 02:41 PM | $30.18 | Up $0.02 | $30.19 | $30.18 | 2,000 |
| 02:40 PM | $30.16 | Down $ -0.02 | $30.16 | $30.16 | 200 |
| 02:39 PM | $30.18 | Up $0.01 | $30.18 | $30.17 | 5,700 |
| 02:38 PM | $30.17 | Up $0.00 | $30.19 | $30.16 | 2,500 |
| 02:37 PM | $30.17 | Down $ -0.05 | $30.22 | $30.17 | 2,600 |
| 02:36 PM | $30.22 | Up $0.01 | $30.22 | $30.20 | 1,700 |
| 02:35 PM | $30.21 | Up $0.01 | $30.21 | $30.19 | 6,100 |
| 02:34 PM | $30.21 | Down $ -0.01 | $30.21 | $30.20 | 2,300 |
| 02:33 PM | $30.21 | Down $ -0.08 | $30.29 | $30.19 | 5,400 |
| 02:31 PM | $30.29 | Up $0.02 | $30.29 | $30.28 | 6,300 |
| 02:31 PM | $30.29 | Up $0.00 | $30.29 | $30.28 | 0 |
| 02:30 PM | $30.28 | Down $ -0.01 | $30.29 | $30.28 | 2,100 |
| 02:29 PM | $30.29 | Down $ -0.04 | $30.30 | $30.29 | 1,600 |
| 02:28 PM | $30.33 | Down $ -0.01 | $30.33 | $30.33 | 400 |
| 02:27 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 200 |
| 02:26 PM | $30.34 | Up $0.02 | $30.34 | $30.31 | 2,700 |
| 02:25 PM | $30.32 | Down $ -0.06 | $30.38 | $30.31 | 2,300 |
| 02:24 PM | $30.38 | Up $0.03 | $30.38 | $30.35 | 800 |
| 02:23 PM | $30.35 | Down $ -0.03 | $30.38 | $30.35 | 900 |
| 02:22 PM | $30.38 | Up $0.00 | $30.38 | $30.36 | 2,200 |
| 02:21 PM | $30.38 | Down $ -0.02 | $30.41 | $30.38 | 2,000 |
| 02:20 PM | $30.40 | Up $0.04 | $30.40 | $30.37 | 1,000 |
| 02:19 PM | $30.36 | Up $0.04 | $30.37 | $30.35 | 1,300 |
| 02:18 PM | $30.32 | Up $0.02 | $30.32 | $30.30 | 3,400 |
| 02:17 PM | $30.31 | Down $0.00 | $30.31 | $30.30 | 1,600 |
| 02:15 PM | $30.31 | Up $0.00 | $30.32 | $30.31 | 1,300 |
| 02:15 PM | $30.31 | Up $0.00 | $30.32 | $30.31 | 0 |
| 02:14 PM | $30.31 | Up $0.00 | $30.31 | $30.31 | 300 |
| 02:13 PM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 1,200 |
| 02:12 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 600 |
| 02:11 PM | $30.32 | Up $0.02 | $30.32 | $30.31 | 1,700 |
| 02:10 PM | $30.30 | Up $0.00 | $30.32 | $30.30 | 1,100 |
| 02:09 PM | $30.30 | Up $0.00 | $30.30 | $30.28 | 2,500 |
| 02:08 PM | $30.30 | Up $0.02 | $30.30 | $30.28 | 600 |
| 02:07 PM | $30.28 | Down $ -0.03 | $30.31 | $30.28 | 1,000 |
| 02:06 PM | $30.31 | Down $ -0.01 | $30.32 | $30.30 | 700 |
| 02:05 PM | $30.32 | Up $0.01 | $30.32 | $30.32 | 200 |
| 02:04 PM | $30.31 | Up $0.00 | $30.32 | $30.30 | 1,800 |
| 02:03 PM | $30.31 | Down $ -0.02 | $30.32 | $30.30 | 2,300 |
| 02:02 PM | $30.32 | Up $0.01 | $30.33 | $30.32 | 1,500 |
| 02:00 PM | $30.31 | Down $ -0.01 | $30.33 | $30.31 | 1,500 |
| 02:00 PM | $30.31 | Up $0.00 | $30.33 | $30.31 | 0 |
| 01:58 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 700 |
| 01:58 PM | $30.32 | Up $0.00 | $30.32 | $30.31 | 0 |
| 01:57 PM | $30.31 | Down $ -0.03 | $30.32 | $30.31 | 1,500 |
| 01:56 PM | $30.34 | Up $0.01 | $30.34 | $30.32 | 1,200 |
| 01:55 PM | $30.33 | Up $0.03 | $30.33 | $30.31 | 1,400 |
| 01:54 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 800 |
| 01:52 PM | $30.30 | Down $ -0.04 | $30.32 | $30.30 | 900 |
| 01:52 PM | $30.30 | Up $0.00 | $30.32 | $30.30 | 0 |
| 01:51 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 900 |
| 01:50 PM | $30.33 | Up $0.00 | $30.34 | $30.30 | 3,400 |
| 01:49 PM | $30.33 | Down $ -0.01 | $30.35 | $30.33 | 1,700 |
| 01:48 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 1,100 |
| 01:47 PM | $30.33 | Up $0.01 | $30.33 | $30.32 | 800 |
| 01:46 PM | $30.32 | Up $0.06 | $30.32 | $30.27 | 4,800 |
| 01:44 PM | $30.26 | Down $ -0.01 | $30.26 | $30.26 | 900 |
| 01:44 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 01:43 PM | $30.27 | Down $ -0.01 | $30.28 | $30.27 | 1,800 |
| 01:41 PM | $30.28 | Up $0.00 | $30.28 | $30.27 | 300 |
| 01:41 PM | $30.28 | Up $0.00 | $30.28 | $30.27 | 0 |
| 01:40 PM | $30.28 | Up $0.01 | $30.28 | $30.28 | 500 |
| 01:39 PM | $30.27 | Up $0.01 | $30.27 | $30.27 | 400 |
| 01:38 PM | $30.26 | Down $ -0.04 | $30.29 | $30.26 | 2,600 |
| 01:37 PM | $30.30 | Up $0.00 | $30.30 | $30.29 | 800 |
| 01:36 PM | $30.30 | Down $ -0.02 | $30.31 | $30.30 | 800 |
| 01:35 PM | $30.32 | Down $ -0.03 | $30.35 | $30.32 | 1,100 |
| 01:34 PM | $30.35 | Down $ -0.01 | $30.36 | $30.35 | 400 |
| 01:33 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 800 |
| 01:32 PM | $30.36 | Down $ -0.02 | $30.37 | $30.36 | 400 |
| 01:31 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 300 |
| 01:30 PM | $30.38 | Down $ -0.02 | $30.42 | $30.38 | 6,700 |
| 01:29 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 1,300 |
| 01:26 PM | $30.40 | Down $ -0.02 | $30.41 | $30.40 | 1,600 |
| 01:26 PM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 01:26 PM | $30.40 | Up $0.00 | $30.41 | $30.40 | 0 |
| 01:25 PM | $30.42 | Up $0.00 | $30.42 | $30.42 | 1,100 |
| 01:23 PM | $30.42 | Up $0.02 | $30.42 | $30.41 | 1,200 |
| 01:23 PM | $30.42 | Up $0.00 | $30.42 | $30.41 | 0 |
| 01:22 PM | $30.40 | Down $ -0.02 | $30.42 | $30.40 | 2,700 |
| 01:21 PM | $30.42 | Down $ -0.02 | $30.45 | $30.42 | 1,400 |
| 01:19 PM | $30.44 | Up $0.01 | $30.44 | $30.44 | 500 |
| 01:19 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
| 01:18 PM | $30.43 | Up $0.00 | $30.43 | $30.43 | 900 |
| 01:17 PM | $30.43 | Down $ -0.04 | $30.46 | $30.43 | 1,500 |
| 01:16 PM | $30.47 | Down $ -0.01 | $30.47 | $30.47 | 600 |
| 01:15 PM | $30.48 | Down $ -0.02 | $30.48 | $30.48 | 200 |
| 01:14 PM | $30.50 | Up $0.00 | $30.51 | $30.50 | 2,000 |
| 01:13 PM | $30.50 | Up $0.01 | $30.50 | $30.50 | 200 |
| 01:12 PM | $30.49 | Up $0.00 | $30.49 | $30.49 | 600 |
| 01:11 PM | $30.49 | Up $0.01 | $30.49 | $30.49 | 200 |
| 01:10 PM | $30.48 | Down $ -0.04 | $30.50 | $30.48 | 1,100 |
| 01:09 PM | $30.52 | Down $ -0.02 | $30.52 | $30.52 | 600 |
| 01:08 PM | $30.54 | Down $ -0.01 | $30.55 | $30.54 | 1,100 |
| 01:07 PM | $30.55 | Up $0.01 | $30.56 | $30.55 | 2,000 |
| 01:05 PM | $30.54 | Down $ -0.02 | $30.55 | $30.54 | 300 |
| 01:05 PM | $30.54 | Up $0.00 | $30.55 | $30.54 | 0 |
| 01:04 PM | $30.56 | Up $0.01 | $30.56 | $30.55 | 1,100 |
| 01:03 PM | $30.55 | Up $0.00 | $30.55 | $30.54 | 1,100 |
| 01:02 PM | $30.55 | Up $0.00 | $30.56 | $30.55 | 700 |
| 01:01 PM | $30.55 | Down $ -0.03 | $30.57 | $30.55 | 600 |
| 01:00 PM | $30.58 | Up $0.01 | $30.59 | $30.58 | 1,000 |
| 12:59 PM | $30.57 | Up $0.02 | $30.57 | $30.55 | 1,700 |
| 12:57 PM | $30.55 | Up $0.02 | $30.55 | $30.54 | 1,000 |
| 12:57 PM | $30.55 | Up $0.00 | $30.55 | $30.54 | 0 |
| 12:56 PM | $30.53 | Up $0.01 | $30.53 | $30.51 | 400 |
| 12:55 PM | $30.52 | Down $ -0.02 | $30.56 | $30.52 | 1,000 |
| 12:54 PM | $30.54 | Down $ -0.02 | $30.55 | $30.54 | 300 |
| 12:53 PM | $30.56 | Down $ -0.01 | $30.59 | $30.56 | 1,800 |
| 12:52 PM | $30.57 | Down $ -0.01 | $30.57 | $30.57 | 100 |
| 12:51 PM | $30.58 | Up $0.02 | $30.58 | $30.57 | 600 |
| 12:50 PM | $30.56 | Down $ -0.02 | $30.56 | $30.56 | 900 |
| 12:49 PM | $30.58 | Up $0.03 | $30.58 | $30.56 | 500 |
| 12:48 PM | $30.55 | Down $ -0.02 | $30.56 | $30.54 | 2,200 |
| 12:47 PM | $30.57 | Up $0.00 | $30.57 | $30.56 | 400 |
| 12:46 PM | $30.57 | Up $0.01 | $30.57 | $30.56 | 1,400 |
| 12:45 PM | $30.56 | Down $ -0.02 | $30.57 | $30.56 | 1,200 |
| 12:44 PM | $30.58 | Up $0.00 | $30.59 | $30.58 | 1,500 |
| 12:43 PM | $30.58 | Down $ -0.01 | $30.60 | $30.58 | 1,400 |
| 12:42 PM | $30.59 | Down $ -0.09 | $30.67 | $30.59 | 1,900 |
| 12:41 PM | $30.68 | Up $0.03 | $30.68 | $30.64 | 1,600 |
| 12:40 PM | $30.65 | Down $ -0.01 | $30.67 | $30.65 | 1,100 |
| 12:39 PM | $30.66 | Down $ -0.03 | $30.68 | $30.64 | 3,300 |
| 12:38 PM | $30.69 | Up $0.01 | $30.69 | $30.68 | 3,700 |
| 12:37 PM | $30.68 | Up $0.01 | $30.68 | $30.67 | 2,800 |
| 12:36 PM | $30.67 | Up $0.02 | $30.68 | $30.66 | 1,900 |
| 12:34 PM | $30.65 | Up $0.01 | $30.65 | $30.64 | 2,600 |
| 12:34 PM | $30.65 | Up $0.00 | $30.65 | $30.64 | 0 |
| 12:32 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 800 |
| 12:32 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 12:31 PM | $30.64 | Up $0.00 | $30.64 | $30.63 | 1,300 |
| 12:30 PM | $30.64 | Down $ -0.03 | $30.66 | $30.64 | 1,500 |
| 12:29 PM | $30.67 | Up $0.00 | $30.67 | $30.67 | 700 |
| 12:28 PM | $30.67 | Down $ -0.01 | $30.68 | $30.66 | 2,300 |
| 12:27 PM | $30.68 | Down $ -0.01 | $30.69 | $30.68 | 2,200 |
| 12:26 PM | $30.69 | Up $0.03 | $30.69 | $30.67 | 1,900 |
| 12:25 PM | $30.66 | Up $0.00 | $30.66 | $30.66 | 200 |
| 12:24 PM | $30.66 | Down $ -0.02 | $30.68 | $30.66 | 1,300 |
| 12:23 PM | $30.68 | Up $0.02 | $30.68 | $30.67 | 1,100 |
| 12:22 PM | $30.66 | Down $ -0.01 | $30.68 | $30.66 | 1,900 |
| 12:21 PM | $30.67 | Up $0.03 | $30.67 | $30.65 | 1,200 |
| 12:20 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 300 |
| 12:19 PM | $30.64 | Up $0.01 | $30.64 | $30.64 | 200 |
| 12:18 PM | $30.63 | Down $ -0.01 | $30.63 | $30.62 | 1,400 |
| 12:16 PM | $30.64 | Up $0.01 | $30.65 | $30.63 | 1,100 |
| 12:16 PM | $30.64 | Up $0.00 | $30.65 | $30.63 | 0 |
| 12:15 PM | $30.63 | Up $0.03 | $30.63 | $30.61 | 2,000 |
| 12:14 PM | $30.60 | Up $0.00 | $30.61 | $30.60 | 1,300 |
| 12:12 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 500 |
| 12:12 PM | $30.60 | Up $0.00 | $30.60 | $30.60 | 0 |
| 12:11 PM | $30.60 | Up $0.00 | $30.61 | $30.57 | 3,000 |
| 12:10 PM | $30.60 | Down $ -0.06 | $30.65 | $30.60 | 1,600 |
| 12:09 PM | $30.66 | Up $0.01 | $30.66 | $30.64 | 1,400 |
| 12:08 PM | $30.65 | Down $ -0.01 | $30.66 | $30.65 | 300 |
| 12:07 PM | $30.66 | Up $0.01 | $30.66 | $30.66 | 300 |
| 12:06 PM | $30.65 | Up $0.01 | $30.65 | $30.63 | 2,600 |
| 12:05 PM | $30.64 | Up $0.02 | $30.64 | $30.62 | 1,500 |
| 12:04 PM | $30.62 | Down $ -0.01 | $30.63 | $30.62 | 1,100 |
| 12:03 PM | $30.63 | Down $ -0.04 | $30.63 | $30.63 | 500 |
| 12:01 PM | $30.67 | Down $ -0.01 | $30.67 | $30.67 | 300 |
| 12:01 PM | $30.67 | Up $0.00 | $30.67 | $30.67 | 0 |
| 12:00 PM | $30.68 | Down $ -0.01 | $30.68 | $30.67 | 1,700 |
| 11:58 AM | $30.69 | Down $ -0.04 | $30.74 | $30.69 | 2,300 |
| 11:58 AM | $30.69 | Up $0.00 | $30.74 | $30.69 | 0 |
| 11:57 AM | $30.73 | Up $0.06 | $30.73 | $30.68 | 800 |
| 11:56 AM | $30.67 | Up $0.04 | $30.67 | $30.66 | 1,500 |
| 11:55 AM | $30.63 | Down $ -0.03 | $30.65 | $30.63 | 400 |
| 11:54 AM | $30.66 | Up $0.02 | $30.70 | $30.64 | 1,900 |
| 11:53 AM | $30.64 | Up $0.03 | $30.66 | $30.62 | 1,400 |
| 11:52 AM | $30.61 | Up $0.00 | $30.62 | $30.58 | 600 |
| 11:51 AM | $30.61 | Down $ -0.02 | $30.66 | $30.61 | 1,700 |
| 11:50 AM | $30.63 | Down $ -0.06 | $30.69 | $30.63 | 400 |
| 11:49 AM | $30.69 | Up $0.02 | $30.70 | $30.65 | 1,200 |
| 11:48 AM | $30.67 | Down $ -0.04 | $30.70 | $30.65 | 1,000 |
| 11:47 AM | $30.71 | Down $ -0.01 | $30.75 | $30.68 | 3,900 |
| 11:46 AM | $30.72 | Up $0.04 | $30.72 | $30.69 | 2,700 |
| 11:45 AM | $30.68 | Up $0.00 | $30.69 | $30.66 | 600 |
| 11:44 AM | $30.68 | Down $ -0.02 | $30.70 | $30.68 | 10,100 |
| 11:42 AM | $30.70 | Up $0.03 | $30.70 | $30.70 | 300 |
| 11:42 AM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 11:41 AM | $30.67 | Up $0.05 | $30.67 | $30.63 | 900 |
| 11:40 AM | $30.62 | Up $0.02 | $30.62 | $30.61 | 900 |
| 11:39 AM | $30.60 | Down $ -0.01 | $30.61 | $30.57 | 3,200 |
| 11:37 AM | $30.61 | Up $0.03 | $30.61 | $30.59 | 5,400 |
| 11:37 AM | $30.61 | Up $0.00 | $30.61 | $30.59 | 0 |
| 11:36 AM | $30.58 | Up $0.02 | $30.58 | $30.55 | 1,100 |
| 11:35 AM | $30.56 | Down $ -0.01 | $30.57 | $30.56 | 800 |
| 11:34 AM | $30.57 | Down $ -0.02 | $30.59 | $30.57 | 1,500 |
| 11:33 AM | $30.59 | Down $ -0.01 | $30.59 | $30.59 | 400 |
| 11:32 AM | $30.60 | Up $0.03 | $30.60 | $30.58 | 900 |
| 11:31 AM | $30.57 | Down $ -0.02 | $30.62 | $30.57 | 2,500 |
| 11:30 AM | $30.59 | Up $0.01 | $30.59 | $30.58 | 1,100 |
| 11:29 AM | $30.58 | Up $0.01 | $30.58 | $30.57 | 900 |
| 11:28 AM | $30.57 | Up $0.02 | $30.58 | $30.56 | 2,500 |
| 11:27 AM | $30.55 | Down $ -0.01 | $30.55 | $30.55 | 300 |
| 11:26 AM | $30.56 | Down $ -0.03 | $30.61 | $30.56 | 1,700 |
| 11:25 AM | $30.59 | Up $0.05 | $30.59 | $30.59 | 600 |
| 11:23 AM | $30.54 | Up $0.03 | $30.54 | $30.51 | 2,900 |
| 11:23 AM | $30.54 | Up $0.00 | $30.54 | $30.51 | 0 |
| 11:22 AM | $30.51 | Up $0.00 | $30.52 | $30.51 | 700 |
| 11:21 AM | $30.51 | Down $ -0.01 | $30.51 | $30.50 | 700 |
| 11:20 AM | $30.52 | Up $0.01 | $30.53 | $30.51 | 1,100 |
| 11:19 AM | $30.51 | Up $0.04 | $30.52 | $30.46 | 4,100 |
| 11:18 AM | $30.47 | Down $ -0.01 | $30.49 | $30.47 | 900 |
| 11:17 AM | $30.48 | Down $ -0.01 | $30.50 | $30.48 | 1,800 |
| 11:16 AM | $30.49 | Down $ -0.01 | $30.49 | $30.47 | 900 |
| 11:15 AM | $30.50 | Down $ -0.03 | $30.52 | $30.50 | 400 |
| 11:14 AM | $30.53 | Down $ -0.03 | $30.55 | $30.52 | 1,400 |
| 11:13 AM | $30.56 | Up $0.03 | $30.57 | $30.52 | 1,700 |
| 11:11 AM | $30.53 | Down $ -0.01 | $30.53 | $30.50 | 1,700 |
| 11:11 AM | $30.53 | Up $0.00 | $30.53 | $30.50 | 0 |
| 11:10 AM | $30.54 | Down $ -0.03 | $30.57 | $30.54 | 1,100 |
| 11:09 AM | $30.57 | Down $ -0.01 | $30.57 | $30.57 | 100 |
| 11:08 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 300 |
| 11:07 AM | $30.58 | Down $ -0.01 | $30.58 | $30.57 | 1,000 |
| 11:06 AM | $30.59 | Up $0.00 | $30.62 | $30.59 | 2,800 |
| 11:05 AM | $30.59 | Down $ -0.01 | $30.59 | $30.58 | 200 |
| 11:04 AM | $30.60 | Down $ -0.04 | $30.63 | $30.60 | 400 |
| 11:03 AM | $30.64 | Down $ -0.02 | $30.68 | $30.64 | 3,600 |
| 11:02 AM | $30.66 | Up $0.01 | $30.66 | $30.65 | 1,400 |
| 11:01 AM | $30.65 | Up $0.09 | $30.65 | $30.55 | 2,300 |
| 11:00 AM | $30.56 | Up $0.03 | $30.56 | $30.55 | 1,200 |
| 10:59 AM | $30.53 | Up $0.03 | $30.53 | $30.50 | 1,600 |
| 10:58 AM | $30.50 | Up $0.01 | $30.51 | $30.49 | 2,100 |
| 10:57 AM | $30.49 | Down $ -0.04 | $30.52 | $30.46 | 2,300 |
| 10:56 AM | $30.53 | Down $ -0.01 | $30.56 | $30.53 | 600 |
| 10:55 AM | $30.54 | Down $ -0.06 | $30.59 | $30.54 | 2,000 |
| 10:54 AM | $30.60 | Down $ -0.02 | $30.62 | $30.60 | 2,300 |
| 10:53 AM | $30.62 | Up $0.02 | $30.62 | $30.62 | 300 |
| 10:52 AM | $30.60 | Down $ -0.02 | $30.62 | $30.60 | 900 |
| 10:51 AM | $30.62 | Up $0.01 | $30.63 | $30.60 | 2,100 |
| 10:50 AM | $30.61 | Up $0.00 | $30.61 | $30.61 | 600 |
| 10:49 AM | $30.61 | Down $ -0.01 | $30.61 | $30.61 | 600 |
| 10:48 AM | $30.62 | Down $ -0.01 | $30.65 | $30.62 | 1,500 |
| 10:47 AM | $30.63 | Up $0.01 | $30.64 | $30.63 | 600 |
| 10:46 AM | $30.62 | Down $ -0.03 | $30.66 | $30.62 | 2,600 |
| 10:45 AM | $30.65 | Down $ -0.01 | $30.66 | $30.61 | 3,800 |
| 10:44 AM | $30.66 | Down $ -0.03 | $30.68 | $30.66 | 4,600 |
| 10:43 AM | $30.69 | Down $ -0.04 | $30.72 | $30.69 | 700 |
| 10:42 AM | $30.73 | Down $ -0.02 | $30.75 | $30.73 | 1,000 |
| 10:41 AM | $30.75 | Up $0.04 | $30.77 | $30.72 | 1,800 |
| 10:40 AM | $30.71 | Up $0.04 | $30.71 | $30.69 | 700 |
| 10:39 AM | $30.67 | Up $0.03 | $30.68 | $30.65 | 1,900 |
| 10:38 AM | $30.64 | Up $0.00 | $30.66 | $30.64 | 3,000 |
| 10:37 AM | $30.64 | Down $ -0.04 | $30.67 | $30.64 | 2,500 |
| 10:36 AM | $30.68 | Down $ -0.01 | $30.68 | $30.68 | 300 |
| 10:35 AM | $30.69 | Down $ -0.01 | $30.69 | $30.69 | 400 |
| 10:34 AM | $30.70 | Down $0.00 | $30.73 | $30.70 | 4,700 |
| 10:33 AM | $30.71 | Up $0.01 | $30.71 | $30.69 | 900 |
| 10:32 AM | $30.69 | Down $ -0.02 | $30.72 | $30.69 | 900 |
| 10:31 AM | $30.71 | Up $0.02 | $30.74 | $30.70 | 8,700 |
| 10:30 AM | $30.69 | Down $ -0.01 | $30.69 | $30.67 | 2,200 |
| 10:29 AM | $30.70 | Up $0.02 | $30.70 | $30.70 | 200 |
| 10:28 AM | $30.68 | Up $0.00 | $30.68 | $30.66 | 1,000 |
| 10:27 AM | $30.68 | Up $0.02 | $30.69 | $30.68 | 1,600 |
| 10:26 AM | $30.66 | Up $0.01 | $30.67 | $30.66 | 600 |
| 10:25 AM | $30.65 | Down $ -0.03 | $30.68 | $30.65 | 900 |
| 10:24 AM | $30.68 | Up $0.02 | $30.68 | $30.64 | 1,400 |
| 10:23 AM | $30.66 | Down $ -0.03 | $30.69 | $30.64 | 2,700 |
| 10:22 AM | $30.69 | Down $ -0.07 | $30.74 | $30.69 | 1,900 |
| 10:21 AM | $30.76 | Down $ -0.05 | $30.81 | $30.76 | 3,300 |
| 10:20 AM | $30.81 | Down $ -0.01 | $30.83 | $30.81 | 6,500 |
| 10:19 AM | $30.82 | Up $0.02 | $30.83 | $30.80 | 3,000 |
| 10:18 AM | $30.81 | Down $ -0.02 | $30.83 | $30.78 | 8,300 |
| 10:17 AM | $30.82 | Up $0.08 | $30.82 | $30.76 | 1,200 |
| 10:16 AM | $30.74 | Up $0.04 | $30.77 | $30.72 | 2,200 |
| 10:15 AM | $30.70 | Up $0.02 | $30.71 | $30.69 | 900 |
| 10:14 AM | $30.68 | Down $ -0.10 | $30.78 | $30.67 | 7,300 |
| 10:13 AM | $30.78 | Down $ -0.04 | $30.81 | $30.76 | 7,200 |
| 10:12 AM | $30.82 | Down $ -0.03 | $30.85 | $30.80 | 7,100 |
| 10:11 AM | $30.85 | Up $0.00 | $30.88 | $30.85 | 4,600 |
| 10:10 AM | $30.85 | Down $ -0.02 | $30.88 | $30.85 | 4,400 |
| 10:09 AM | $30.87 | Up $0.00 | $30.90 | $30.87 | 4,700 |
| 10:08 AM | $30.87 | Up $0.02 | $30.87 | $30.87 | 100 |
| 10:07 AM | $30.85 | Down $ -0.01 | $30.87 | $30.84 | 5,000 |
| 10:06 AM | $30.87 | Down $ -0.02 | $30.90 | $30.87 | 4,200 |
| 10:05 AM | $30.88 | Down $ -0.03 | $30.91 | $30.88 | 1,100 |
| 10:04 AM | $30.91 | Down $ -0.06 | $30.96 | $30.90 | 4,300 |
| 10:03 AM | $30.97 | Down $ -0.03 | $31.00 | $30.96 | 8,100 |
| 10:02 AM | $31.00 | Down $ -0.10 | $31.07 | $30.99 | 11,300 |
| 10:01 AM | $31.10 | Up $0.04 | $31.10 | $31.07 | 5,000 |
| 10:00 AM | $31.06 | Up $0.06 | $31.07 | $31.01 | 8,500 |
| 09:59 AM | $31.00 | Up $0.07 | $31.00 | $30.94 | 2,600 |
| 09:58 AM | $30.93 | Up $0.01 | $30.93 | $30.93 | 100 |
| 09:57 AM | $30.92 | Down $ -0.05 | $30.95 | $30.90 | 2,500 |
| 09:56 AM | $30.97 | Down $ -0.01 | $30.97 | $30.97 | 200 |
| 09:55 AM | $30.98 | Up $0.05 | $30.98 | $30.95 | 300 |
| 09:54 AM | $30.93 | Up $0.09 | $30.96 | $30.88 | 2,900 |
| 09:53 AM | $30.84 | Down $ -0.05 | $30.87 | $30.81 | 3,300 |
| 09:52 AM | $30.89 | Up $0.05 | $30.89 | $30.84 | 800 |
| 09:51 AM | $30.84 | Up $0.01 | $30.86 | $30.83 | 1,100 |
| 09:50 AM | $30.83 | Down $ -0.01 | $30.87 | $30.83 | 3,100 |
| 09:49 AM | $30.84 | Down $ -0.05 | $30.90 | $30.84 | 4,400 |
| 09:48 AM | $30.89 | Up $0.03 | $30.89 | $30.87 | 200 |
| 09:47 AM | $30.86 | Down $ -0.01 | $30.88 | $30.86 | 1,800 |
| 09:46 AM | $30.87 | Up $0.07 | $30.87 | $30.80 | 500 |
| 09:45 AM | $30.80 | Up $0.05 | $30.80 | $30.75 | 2,500 |
| 09:44 AM | $30.75 | Down $ -0.01 | $30.76 | $30.74 | 600 |
| 09:43 AM | $30.76 | Up $0.15 | $30.76 | $30.59 | 1,700 |
| 09:42 AM | $30.61 | Up $0.03 | $30.64 | $30.61 | 4,300 |
| 09:41 AM | $30.58 | Down $ -0.02 | $30.60 | $30.58 | 5,400 |
| 09:40 AM | $30.60 | Up $0.10 | $30.60 | $30.54 | 1,400 |
| 09:39 AM | $30.50 | Up $0.07 | $30.50 | $30.43 | 5,000 |
| 09:38 AM | $30.43 | Down $ -0.01 | $30.46 | $30.37 | 3,600 |
| 09:37 AM | $30.44 | Up $0.05 | $30.46 | $30.41 | 2,900 |
| 09:36 AM | $30.39 | Up $0.16 | $30.39 | $30.28 | 1,000 |
| 09:35 AM | $30.23 | Up $0.08 | $30.25 | $30.16 | 4,300 |
| 09:34 AM | $30.15 | Down $ -0.01 | $30.17 | $30.11 | 2,200 |
| 09:33 AM | $30.16 | Up $0.04 | $30.16 | $30.08 | 1,200 |
| 09:32 AM | $30.12 | Down $ -0.08 | $30.21 | $30.00 | 4,700 |
| 09:31 AM | $30.20 | Up $0.00 | $30.33 | $30.10 | 6,900 |
| 09:30 AM | $30.20 | Down $ -0.72 | $30.39 | $30.20 | 14,300 |
| Previous close | $30.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/06/2026 | $30.28 | $30.68 | $30.69 | $30.10 | 1,708,700 |
| 09/06/2026 | $30.92 | $30.60 | $30.97 | $30.42 | 1,887,100 |
| 08/06/2026 | $31.40 | $31.62 | $31.64 | $31.31 | 1,279,300 |
| 05/06/2026 | $32.23 | $31.87 | $32.27 | $31.78 | 1,456,400 |
| 04/06/2026 | $32.87 | $32.66 | $32.95 | $32.42 | 1,472,100 |
| 03/06/2026 | $32.87 | $33.25 | $33.27 | $32.60 | 2,617,800 |
| 02/06/2026 | $34.29 | $34.08 | $34.69 | $34.02 | 3,965,000 |
| 01/06/2026 | $35.11 | $35.13 | $35.49 | $34.97 | 2,133,800 |
| 29/05/2026 | $32.78 | $32.93 | $33.28 | $32.73 | 26,203,700 |
| 28/05/2026 | $32.10 | $31.62 | $32.35 | $31.46 | 2,180,100 |
| 27/05/2026 | $31.84 | $32.10 | $32.14 | $31.33 | 1,323,000 |
| 26/05/2026 | $32.34 | $32.31 | $32.35 | $32.04 | 1,627,700 |
| 25/05/2026 | $32.47 | $32.58 | $32.75 | $32.32 | 311,700 |
| 22/05/2026 | $32.42 | $32.60 | $32.67 | $32.28 | 984,000 |
| 21/05/2026 | $31.99 | $30.79 | $31.99 | $30.64 | 2,406,800 |
| 20/05/2026 | $31.51 | $31.20 | $31.55 | $31.09 | 2,376,900 |
| 19/05/2026 | $31.38 | $31.65 | $31.98 | $31.26 | 1,410,800 |
| 15/05/2026 | $31.13 | $31.08 | $31.21 | $30.73 | 2,202,300 |
| 14/05/2026 | $30.70 | $30.99 | $31.07 | $30.50 | 1,734,600 |
| 13/05/2026 | $31.24 | $31.22 | $31.42 | $30.70 | 2,063,900 |
| 12/05/2026 | $32.68 | $32.71 | $32.80 | $32.26 | 1,721,000 |
| 11/05/2026 | $33.37 | $33.29 | $33.58 | $32.93 | 1,362,900 |
| 08/05/2026 | $33.81 | $33.24 | $33.96 | $32.80 | 1,836,700 |
| 07/05/2026 | $32.35 | $32.94 | $32.97 | $32.19 | 1,596,800 |
| 06/05/2026 | $31.41 | $31.60 | $31.60 | $31.07 | 1,193,200 |
| 05/05/2026 | $31.97 | $31.54 | $32.07 | $31.40 | 997,500 |
| 04/05/2026 | $31.48 | $31.60 | $31.66 | $31.32 | 786,200 |
| 01/05/2026 | $31.51 | $31.57 | $31.72 | $31.49 | 241,700 |
| 30/04/2026 | $30.79 | $30.68 | $30.88 | $30.38 | 691,800 |
| 29/04/2026 | $30.60 | $30.31 | $30.62 | $30.20 | 438,500 |
Graphs are not available, please refer to the detailed table