Find a quote
OPEN TEXT CORPORATION
34.86 Up 0.00 (0.00 %)
Delayed : 2026/08/31 04:27:44
- Previous close $34.86
- Opening $34.65
- Today High $35.42
- Today Low $34.65
- Price Bid $34.40
- Price Ask $34.40
- 52 Weeks High $56.00
- 52 Weeks Low $27.63
- Size Bid 2
- Size Ask 2
- Volume 1,356,215
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.86 | Down $ -0.02 | $34.86 | $34.86 | 724,100 |
| 03:59 PM | $34.88 | Up $0.02 | $34.89 | $34.86 | 15,500 |
| 03:58 PM | $34.87 | Down $ -0.02 | $34.89 | $34.86 | 11,900 |
| 03:57 PM | $34.89 | Up $0.00 | $34.92 | $34.89 | 21,000 |
| 03:56 PM | $34.89 | Up $0.04 | $34.89 | $34.85 | 7,300 |
| 03:55 PM | $34.85 | Down $ -0.02 | $34.88 | $34.84 | 14,100 |
| 03:54 PM | $34.87 | Down $0.00 | $34.89 | $34.85 | 11,300 |
| 03:53 PM | $34.87 | Down $ -0.03 | $34.90 | $34.87 | 3,400 |
| 03:52 PM | $34.90 | Up $0.00 | $34.91 | $34.88 | 8,100 |
| 03:51 PM | $34.90 | Down $ -0.02 | $34.92 | $34.90 | 4,800 |
| 03:50 PM | $34.92 | Down $ -0.02 | $34.96 | $34.88 | 16,900 |
| 03:49 PM | $34.94 | Up $0.02 | $34.94 | $34.91 | 2,700 |
| 03:48 PM | $34.92 | Up $0.00 | $34.93 | $34.91 | 1,800 |
| 03:47 PM | $34.92 | Down $ -0.03 | $34.94 | $34.92 | 2,400 |
| 03:46 PM | $34.95 | Up $0.01 | $34.95 | $34.92 | 4,000 |
| 03:45 PM | $34.94 | Down $ -0.03 | $34.98 | $34.94 | 3,900 |
| 03:44 PM | $34.97 | Up $0.01 | $34.97 | $34.97 | 1,700 |
| 03:43 PM | $34.96 | Down $ -0.03 | $34.98 | $34.95 | 3,600 |
| 03:42 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 1,300 |
| 03:41 PM | $34.99 | Down $ -0.01 | $34.99 | $34.98 | 2,400 |
| 03:40 PM | $35.00 | Up $0.00 | $35.00 | $34.99 | 2,600 |
| 03:39 PM | $35.00 | Up $0.01 | $35.00 | $35.00 | 1,200 |
| 03:38 PM | $34.99 | Up $0.02 | $34.99 | $34.98 | 1,300 |
| 03:37 PM | $34.97 | Down $ -0.01 | $34.98 | $34.96 | 2,900 |
| 03:36 PM | $34.98 | Up $0.01 | $34.98 | $34.97 | 1,300 |
| 03:35 PM | $34.97 | Up $0.02 | $34.97 | $34.96 | 1,800 |
| 03:34 PM | $34.95 | Down $ -0.01 | $34.95 | $34.95 | 100 |
| 03:33 PM | $34.96 | Up $0.00 | $34.98 | $34.95 | 3,000 |
| 03:32 PM | $34.96 | Up $0.00 | $34.97 | $34.96 | 1,300 |
| 03:31 PM | $34.96 | Down $ -0.02 | $34.98 | $34.94 | 2,900 |
| 03:30 PM | $34.98 | Down $ -0.02 | $34.99 | $34.98 | 600 |
| 03:29 PM | $35.00 | Down $ -0.02 | $35.00 | $34.98 | 2,200 |
| 03:28 PM | $35.02 | Up $0.03 | $35.02 | $35.00 | 2,100 |
| 03:27 PM | $34.99 | Up $0.00 | $34.99 | $34.98 | 2,400 |
| 03:26 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 1,800 |
| 03:25 PM | $34.99 | Up $0.02 | $35.01 | $34.96 | 2,800 |
| 03:24 PM | $34.97 | Up $0.00 | $34.97 | $34.96 | 300 |
| 03:23 PM | $34.97 | Down $ -0.01 | $34.99 | $34.96 | 3,700 |
| 03:22 PM | $34.98 | Down $ -0.03 | $35.00 | $34.98 | 800 |
| 03:21 PM | $35.01 | Down $ -0.01 | $35.03 | $35.01 | 2,000 |
| 03:20 PM | $35.02 | Up $0.02 | $35.02 | $35.01 | 1,500 |
| 03:19 PM | $35.00 | Up $0.01 | $35.01 | $34.99 | 1,000 |
| 03:18 PM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 1,200 |
| 03:17 PM | $35.00 | Up $0.01 | $35.00 | $35.00 | 200 |
| 03:16 PM | $34.99 | Up $0.01 | $34.99 | $34.98 | 700 |
| 03:15 PM | $34.98 | Down $ -0.01 | $34.98 | $34.97 | 1,500 |
| 03:14 PM | $34.99 | Down $ -0.02 | $34.99 | $34.99 | 700 |
| 03:13 PM | $35.01 | Up $0.02 | $35.01 | $35.00 | 900 |
| 03:11 PM | $34.99 | Up $0.02 | $34.99 | $34.97 | 900 |
| 03:11 PM | $34.99 | Up $0.00 | $34.99 | $34.97 | 0 |
| 03:10 PM | $34.97 | Down $0.00 | $34.97 | $34.96 | 400 |
| 03:09 PM | $34.97 | Up $0.01 | $34.97 | $34.96 | 2,100 |
| 03:08 PM | $34.96 | Up $0.02 | $34.96 | $34.94 | 2,600 |
| 03:07 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 700 |
| 03:06 PM | $34.94 | Up $0.01 | $34.94 | $34.93 | 700 |
| 03:05 PM | $34.93 | Up $0.01 | $34.93 | $34.91 | 500 |
| 03:04 PM | $34.92 | Up $0.06 | $34.92 | $34.86 | 1,500 |
| 03:03 PM | $34.86 | Down $ -0.05 | $34.91 | $34.86 | 1,100 |
| 03:02 PM | $34.91 | Up $0.01 | $34.91 | $34.91 | 1,000 |
| 03:01 PM | $34.90 | Up $0.03 | $34.90 | $34.87 | 1,700 |
| 03:00 PM | $34.87 | Down $ -0.02 | $34.90 | $34.87 | 1,100 |
| 02:59 PM | $34.89 | Down $ -0.03 | $34.91 | $34.89 | 800 |
| 02:58 PM | $34.92 | Up $0.02 | $34.92 | $34.91 | 400 |
| 02:57 PM | $34.90 | Up $0.00 | $34.90 | $34.89 | 2,100 |
| 02:56 PM | $34.90 | Up $0.00 | $34.90 | $34.89 | 400 |
| 02:55 PM | $34.90 | Down $ -0.01 | $34.90 | $34.90 | 300 |
| 02:54 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 1,500 |
| 02:53 PM | $34.91 | Up $0.01 | $34.91 | $34.89 | 1,400 |
| 02:52 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 100 |
| 02:51 PM | $34.90 | Up $0.00 | $34.90 | $34.89 | 900 |
| 02:50 PM | $34.90 | Down $ -0.03 | $34.92 | $34.90 | 900 |
| 02:49 PM | $34.93 | Up $0.02 | $34.93 | $34.91 | 1,100 |
| 02:48 PM | $34.91 | Up $0.00 | $34.93 | $34.90 | 2,600 |
| 02:47 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 400 |
| 02:46 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 100 |
| 02:45 PM | $34.92 | Down $ -0.02 | $34.93 | $34.92 | 1,100 |
| 02:44 PM | $34.93 | Up $0.01 | $34.93 | $34.92 | 1,000 |
| 02:43 PM | $34.92 | Down $ -0.01 | $34.92 | $34.92 | 200 |
| 02:42 PM | $34.93 | Up $0.00 | $34.95 | $34.93 | 2,000 |
| 02:41 PM | $34.93 | Up $0.01 | $34.93 | $34.93 | 400 |
| 02:40 PM | $34.92 | Down $ -0.01 | $34.92 | $34.92 | 300 |
| 02:39 PM | $34.93 | Up $0.01 | $34.93 | $34.91 | 900 |
| 02:38 PM | $34.92 | Down $ -0.01 | $34.92 | $34.92 | 500 |
| 02:37 PM | $34.93 | Up $0.03 | $34.93 | $34.91 | 1,100 |
| 02:36 PM | $34.90 | Down $ -0.02 | $34.91 | $34.90 | 600 |
| 02:35 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 300 |
| 02:34 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 300 |
| 02:33 PM | $34.92 | Down $ -0.02 | $34.93 | $34.92 | 1,600 |
| 02:32 PM | $34.94 | Up $0.03 | $34.94 | $34.92 | 400 |
| 02:31 PM | $34.91 | Up $0.01 | $34.91 | $34.90 | 1,000 |
| 02:30 PM | $34.90 | Down $ -0.01 | $34.90 | $34.90 | 100 |
| 02:29 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 400 |
| 02:28 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 600 |
| 02:27 PM | $34.92 | Down $ -0.01 | $34.93 | $34.92 | 1,800 |
| 02:26 PM | $34.93 | Up $0.05 | $34.93 | $34.89 | 1,200 |
| 02:25 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 1,700 |
| 02:24 PM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 100 |
| 02:23 PM | $34.89 | Down $ -0.02 | $34.91 | $34.88 | 1,700 |
| 02:22 PM | $34.91 | Down $ -0.01 | $34.92 | $34.91 | 400 |
| 02:21 PM | $34.92 | Down $ -0.01 | $34.92 | $34.92 | 100 |
| 02:20 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 100 |
| 02:19 PM | $34.93 | Down $ -0.01 | $34.96 | $34.93 | 2,400 |
| 02:18 PM | $34.94 | Up $0.00 | $34.94 | $34.94 | 400 |
| 02:17 PM | $34.94 | Up $0.01 | $34.94 | $34.92 | 3,400 |
| 02:16 PM | $34.93 | Up $0.02 | $34.93 | $34.93 | 1,400 |
| 02:15 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 100 |
| 02:14 PM | $34.92 | Up $0.04 | $34.92 | $34.89 | 500 |
| 02:13 PM | $34.88 | Down $ -0.06 | $34.92 | $34.88 | 1,400 |
| 02:12 PM | $34.94 | Down $ -0.02 | $34.95 | $34.94 | 500 |
| 02:11 PM | $34.96 | Down $ -0.02 | $34.98 | $34.96 | 600 |
| 02:10 PM | $34.98 | Up $0.04 | $34.98 | $34.94 | 1,000 |
| 02:09 PM | $34.94 | Up $0.03 | $34.94 | $34.91 | 1,600 |
| 02:08 PM | $34.91 | Up $0.03 | $34.91 | $34.90 | 1,100 |
| 02:07 PM | $34.88 | Down $ -0.04 | $34.91 | $34.88 | 1,000 |
| 02:06 PM | $34.92 | Down $ -0.01 | $34.92 | $34.92 | 500 |
| 02:05 PM | $34.93 | Down $ -0.03 | $34.96 | $34.93 | 2,900 |
| 02:04 PM | $34.96 | Up $0.05 | $34.96 | $34.93 | 1,200 |
| 02:03 PM | $34.91 | Up $0.02 | $34.91 | $34.91 | 200 |
| 02:02 PM | $34.89 | Up $0.01 | $34.89 | $34.89 | 300 |
| 02:01 PM | $34.88 | Up $0.02 | $34.89 | $34.87 | 1,600 |
| 01:59 PM | $34.86 | Up $0.04 | $34.86 | $34.83 | 900 |
| 01:59 PM | $34.86 | Up $0.00 | $34.86 | $34.83 | 0 |
| 01:58 PM | $34.82 | Up $0.01 | $34.82 | $34.81 | 1,100 |
| 01:57 PM | $34.81 | Up $0.01 | $34.81 | $34.80 | 1,800 |
| 01:56 PM | $34.81 | Down $ -0.02 | $34.81 | $34.81 | 100 |
| 01:54 PM | $34.82 | Up $0.03 | $34.82 | $34.79 | 1,400 |
| 01:54 PM | $34.82 | Up $0.00 | $34.82 | $34.79 | 0 |
| 01:53 PM | $34.79 | Up $0.02 | $34.79 | $34.77 | 1,300 |
| 01:52 PM | $34.77 | Down $ -0.01 | $34.78 | $34.77 | 200 |
| 01:51 PM | $34.78 | Down $ -0.03 | $34.81 | $34.77 | 1,700 |
| 01:50 PM | $34.81 | Down $ -0.05 | $34.82 | $34.81 | 1,000 |
| 01:49 PM | $34.86 | Down $ -0.01 | $34.86 | $34.86 | 300 |
| 01:48 PM | $34.87 | Down $ -0.01 | $34.88 | $34.87 | 600 |
| 01:47 PM | $34.88 | Down $ -0.01 | $34.90 | $34.88 | 1,400 |
| 01:46 PM | $34.89 | Up $0.01 | $34.89 | $34.88 | 800 |
| 01:45 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 400 |
| 01:44 PM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 1,300 |
| 01:43 PM | $34.89 | Up $0.01 | $34.89 | $34.89 | 200 |
| 01:42 PM | $34.88 | Up $0.01 | $34.90 | $34.88 | 1,300 |
| 01:41 PM | $34.87 | Up $0.00 | $34.87 | $34.87 | 400 |
| 01:40 PM | $34.87 | Down $ -0.01 | $34.87 | $34.87 | 700 |
| 01:39 PM | $34.88 | Down $ -0.01 | $34.90 | $34.88 | 1,000 |
| 01:38 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 500 |
| 01:37 PM | $34.89 | Down $ -0.01 | $34.89 | $34.89 | 700 |
| 01:35 PM | $34.90 | Down $ -0.01 | $34.91 | $34.90 | 600 |
| 01:35 PM | $34.90 | Up $0.00 | $34.91 | $34.90 | 0 |
| 01:34 PM | $34.91 | Up $0.03 | $34.91 | $34.89 | 800 |
| 01:33 PM | $34.88 | Down $ -0.01 | $34.89 | $34.88 | 800 |
| 01:32 PM | $34.89 | Up $0.01 | $34.89 | $34.89 | 1,100 |
| 01:31 PM | $34.88 | Up $0.01 | $34.88 | $34.87 | 500 |
| 01:30 PM | $34.87 | Up $0.00 | $34.87 | $34.87 | 300 |
| 01:29 PM | $34.87 | Up $0.00 | $34.87 | $34.87 | 100 |
| 01:28 PM | $34.87 | Down $ -0.02 | $34.87 | $34.84 | 1,100 |
| 01:27 PM | $34.89 | Up $0.01 | $34.89 | $34.87 | 500 |
| 01:26 PM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 200 |
| 01:25 PM | $34.89 | Down $ -0.01 | $34.89 | $34.89 | 400 |
| 01:24 PM | $34.90 | Up $0.02 | $34.90 | $34.89 | 700 |
| 01:23 PM | $34.88 | Down $ -0.01 | $34.89 | $34.87 | 1,000 |
| 01:22 PM | $34.89 | Down $ -0.01 | $34.90 | $34.89 | 800 |
| 01:21 PM | $34.90 | Down $ -0.01 | $34.90 | $34.90 | 300 |
| 01:20 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 100 |
| 01:19 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 1,200 |
| 01:18 PM | $34.92 | Up $0.01 | $34.92 | $34.91 | 200 |
| 01:17 PM | $34.91 | Up $0.01 | $34.91 | $34.91 | 300 |
| 01:16 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 400 |
| 01:15 PM | $34.90 | Down $ -0.01 | $34.91 | $34.90 | 800 |
| 01:14 PM | $34.91 | Up $0.02 | $34.91 | $34.90 | 1,000 |
| 01:13 PM | $34.89 | Down $ -0.01 | $34.89 | $34.89 | 700 |
| 01:12 PM | $34.90 | Up $0.02 | $34.90 | $34.89 | 400 |
| 01:11 PM | $34.88 | Up $0.02 | $34.88 | $34.87 | 700 |
| 01:10 PM | $34.86 | Up $0.01 | $34.86 | $34.85 | 800 |
| 01:09 PM | $34.85 | Up $0.00 | $34.85 | $34.84 | 400 |
| 01:08 PM | $34.85 | Down $ -0.01 | $34.85 | $34.84 | 700 |
| 01:07 PM | $34.86 | Up $0.01 | $34.86 | $34.85 | 800 |
| 01:06 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 400 |
| 01:05 PM | $34.85 | Down $ -0.02 | $34.86 | $34.85 | 800 |
| 01:04 PM | $34.87 | Down $ -0.03 | $34.89 | $34.87 | 600 |
| 01:02 PM | $34.90 | Up $0.00 | $34.90 | $34.87 | 1,700 |
| 01:02 PM | $34.90 | Up $0.00 | $34.90 | $34.87 | 0 |
| 01:01 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 200 |
| 01:00 PM | $34.90 | Up $0.00 | $34.91 | $34.89 | 1,100 |
| 12:59 PM | $34.90 | Down $ -0.01 | $34.92 | $34.89 | 1,600 |
| 12:58 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 300 |
| 12:56 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 100 |
| 12:56 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 12:55 PM | $34.92 | Up $0.02 | $34.92 | $34.90 | 800 |
| 12:54 PM | $34.90 | Down $ -0.01 | $34.92 | $34.90 | 1,000 |
| 12:53 PM | $34.91 | Down $ -0.05 | $34.95 | $34.91 | 1,400 |
| 12:52 PM | $34.96 | Up $0.02 | $34.97 | $34.94 | 1,600 |
| 12:51 PM | $34.94 | Up $0.03 | $34.94 | $34.92 | 700 |
| 12:50 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 300 |
| 12:49 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 100 |
| 12:48 PM | $34.91 | Up $0.01 | $34.91 | $34.90 | 600 |
| 12:47 PM | $34.90 | Up $0.01 | $34.90 | $34.90 | 200 |
| 12:46 PM | $34.89 | Up $0.02 | $34.89 | $34.88 | 600 |
| 12:45 PM | $34.87 | Up $0.01 | $34.87 | $34.87 | 900 |
| 12:44 PM | $34.86 | Down $ -0.02 | $34.87 | $34.86 | 1,300 |
| 12:43 PM | $34.88 | Up $0.02 | $34.88 | $34.86 | 1,000 |
| 12:42 PM | $34.86 | Down $ -0.01 | $34.86 | $34.86 | 300 |
| 12:41 PM | $34.87 | Up $0.00 | $34.87 | $34.85 | 1,800 |
| 12:40 PM | $34.87 | Down $ -0.03 | $34.89 | $34.87 | 1,200 |
| 12:39 PM | $34.90 | Up $0.00 | $34.91 | $34.90 | 900 |
| 12:38 PM | $34.90 | Up $0.02 | $34.90 | $34.86 | 6,300 |
| 12:37 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 1,900 |
| 12:36 PM | $34.88 | Up $0.02 | $34.90 | $34.88 | 600 |
| 12:35 PM | $34.86 | Up $0.02 | $34.86 | $34.84 | 1,000 |
| 12:34 PM | $34.84 | Down $ -0.05 | $34.89 | $34.84 | 400 |
| 12:33 PM | $34.89 | Up $0.01 | $34.89 | $34.89 | 800 |
| 12:32 PM | $34.88 | Up $0.01 | $34.88 | $34.88 | 200 |
| 12:31 PM | $34.87 | Up $0.02 | $34.87 | $34.86 | 500 |
| 12:30 PM | $34.85 | Up $0.04 | $34.85 | $34.80 | 1,500 |
| 12:29 PM | $34.81 | Down $ -0.01 | $34.82 | $34.80 | 900 |
| 12:28 PM | $34.82 | Up $0.00 | $34.84 | $34.82 | 3,400 |
| 12:27 PM | $34.82 | Down $ -0.01 | $34.83 | $34.82 | 300 |
| 12:26 PM | $34.83 | Down $ -0.01 | $34.84 | $34.83 | 300 |
| 12:25 PM | $34.84 | Down $ -0.04 | $34.87 | $34.84 | 700 |
| 12:24 PM | $34.88 | Up $0.00 | $34.88 | $34.85 | 1,400 |
| 12:23 PM | $34.88 | Down $ -0.06 | $34.93 | $34.88 | 1,100 |
| 12:22 PM | $34.94 | Up $0.01 | $34.95 | $34.94 | 900 |
| 12:21 PM | $34.93 | Up $0.05 | $34.93 | $34.88 | 1,500 |
| 12:20 PM | $34.88 | Up $0.04 | $34.88 | $34.84 | 1,300 |
| 12:19 PM | $34.84 | Up $0.00 | $34.85 | $34.84 | 400 |
| 12:18 PM | $34.84 | Down $ -0.08 | $34.91 | $34.84 | 2,100 |
| 12:17 PM | $34.92 | Down $ -0.02 | $34.92 | $34.92 | 400 |
| 12:16 PM | $34.94 | Down $ -0.05 | $34.97 | $34.92 | 1,600 |
| 12:15 PM | $34.99 | Down $ -0.05 | $35.02 | $34.99 | 800 |
| 12:14 PM | $35.04 | Down $ -0.01 | $35.04 | $35.04 | 400 |
| 12:13 PM | $35.05 | Up $0.03 | $35.05 | $35.05 | 300 |
| 12:12 PM | $35.02 | Down $ -0.05 | $35.06 | $35.02 | 800 |
| 12:11 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 600 |
| 12:10 PM | $35.07 | Up $0.01 | $35.08 | $35.06 | 1,000 |
| 12:09 PM | $35.06 | Down $ -0.01 | $35.10 | $35.06 | 1,600 |
| 12:08 PM | $35.07 | Up $0.01 | $35.07 | $35.05 | 1,000 |
| 12:07 PM | $35.07 | Down $ -0.04 | $35.09 | $35.07 | 800 |
| 12:06 PM | $35.10 | Up $0.00 | $35.11 | $35.09 | 1,200 |
| 12:05 PM | $35.10 | Up $0.01 | $35.10 | $35.08 | 1,400 |
| 12:04 PM | $35.09 | Up $0.00 | $35.09 | $35.06 | 1,000 |
| 12:03 PM | $35.09 | Up $0.01 | $35.09 | $35.08 | 600 |
| 12:02 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 200 |
| 12:01 PM | $35.08 | Down $ -0.04 | $35.11 | $35.08 | 1,400 |
| 12:00 PM | $35.12 | Up $0.02 | $35.12 | $35.11 | 1,500 |
| 11:59 AM | $35.10 | Down $ -0.02 | $35.11 | $35.10 | 300 |
| 11:58 AM | $35.12 | Down $ -0.01 | $35.14 | $35.12 | 500 |
| 11:57 AM | $35.13 | Up $0.01 | $35.14 | $35.12 | 6,100 |
| 11:56 AM | $35.12 | Down $ -0.02 | $35.14 | $35.12 | 1,000 |
| 11:55 AM | $35.14 | Down $ -0.02 | $35.16 | $35.14 | 1,000 |
| 11:54 AM | $35.15 | Up $0.01 | $35.15 | $35.12 | 1,100 |
| 11:53 AM | $35.14 | Down $ -0.01 | $35.15 | $35.14 | 800 |
| 11:52 AM | $35.15 | Down $ -0.01 | $35.15 | $35.15 | 400 |
| 11:51 AM | $35.16 | Up $0.00 | $35.16 | $35.16 | 500 |
| 11:50 AM | $35.16 | Up $0.02 | $35.16 | $35.16 | 400 |
| 11:47 AM | $35.14 | Up $0.06 | $35.14 | $35.08 | 3,800 |
| 11:47 AM | $35.14 | Up $0.00 | $35.14 | $35.08 | 0 |
| 11:47 AM | $35.14 | Up $0.00 | $35.14 | $35.08 | 0 |
| 11:46 AM | $35.08 | Down $ -0.02 | $35.08 | $35.08 | 600 |
| 11:45 AM | $35.10 | Down $ -0.01 | $35.11 | $35.10 | 800 |
| 11:44 AM | $35.11 | Down $ -0.05 | $35.15 | $35.11 | 2,200 |
| 11:43 AM | $35.16 | Up $0.02 | $35.16 | $35.14 | 2,200 |
| 11:42 AM | $35.14 | Down $ -0.01 | $35.15 | $35.14 | 1,000 |
| 11:41 AM | $35.15 | Up $0.01 | $35.16 | $35.13 | 800 |
| 11:40 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 200 |
| 11:39 AM | $35.14 | Down $ -0.02 | $35.15 | $35.14 | 900 |
| 11:38 AM | $35.16 | Down $ -0.01 | $35.16 | $35.16 | 600 |
| 11:36 AM | $35.17 | Up $0.02 | $35.17 | $35.17 | 200 |
| 11:36 AM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 11:35 AM | $35.15 | Down $ -0.01 | $35.16 | $35.15 | 2,800 |
| 11:34 AM | $35.16 | Up $0.00 | $35.17 | $35.16 | 500 |
| 11:33 AM | $35.16 | Up $0.01 | $35.18 | $35.14 | 9,000 |
| 11:32 AM | $35.15 | Down $ -0.01 | $35.16 | $35.15 | 200 |
| 11:31 AM | $35.16 | Down $ -0.01 | $35.16 | $35.15 | 500 |
| 11:28 AM | $35.17 | Up $0.04 | $35.17 | $35.13 | 700 |
| 11:28 AM | $35.17 | Up $0.00 | $35.17 | $35.13 | 0 |
| 11:28 AM | $35.17 | Up $0.00 | $35.17 | $35.13 | 0 |
| 11:27 AM | $35.13 | Down $ -0.02 | $35.14 | $35.13 | 400 |
| 11:26 AM | $35.15 | Down $ -0.01 | $35.16 | $35.15 | 400 |
| 11:25 AM | $35.16 | Up $0.04 | $35.16 | $35.16 | 100 |
| 11:19 AM | $35.12 | Up $0.02 | $35.12 | $35.12 | 800 |
| 11:19 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:19 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:19 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:19 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:19 AM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 11:18 AM | $35.10 | Down $ -0.02 | $35.12 | $35.10 | 400 |
| 11:17 AM | $35.12 | Down $ -0.03 | $35.15 | $35.10 | 1,100 |
| 11:16 AM | $35.15 | Up $0.07 | $35.15 | $35.12 | 600 |
| 11:15 AM | $35.08 | Up $0.02 | $35.08 | $35.08 | 100 |
| 11:14 AM | $35.06 | Down $ -0.02 | $35.07 | $35.06 | 800 |
| 11:13 AM | $35.08 | Up $0.01 | $35.08 | $35.08 | 500 |
| 11:12 AM | $35.07 | Up $0.00 | $35.07 | $35.07 | 300 |
| 11:11 AM | $35.07 | Up $0.03 | $35.07 | $35.05 | 300 |
| 11:10 AM | $35.04 | Down $ -0.04 | $35.05 | $35.04 | 400 |
| 11:09 AM | $35.08 | Down $ -0.02 | $35.08 | $35.08 | 200 |
| 11:08 AM | $35.10 | Down $ -0.03 | $35.13 | $35.10 | 2,100 |
| 11:07 AM | $35.13 | Up $0.02 | $35.13 | $35.12 | 2,700 |
| 11:06 AM | $35.11 | Down $ -0.03 | $35.18 | $35.11 | 5,100 |
| 11:05 AM | $35.14 | Up $0.02 | $35.14 | $35.11 | 1,100 |
| 11:04 AM | $35.12 | Up $0.01 | $35.12 | $35.12 | 100 |
| 11:03 AM | $35.11 | Up $0.01 | $35.11 | $35.09 | 400 |
| 11:02 AM | $35.10 | Down $ -0.02 | $35.11 | $35.10 | 800 |
| 11:01 AM | $35.13 | Down $ -0.03 | $35.15 | $35.13 | 600 |
| 11:00 AM | $35.16 | Up $0.02 | $35.18 | $35.14 | 4,200 |
| 10:58 AM | $35.14 | Up $0.04 | $35.14 | $35.14 | 100 |
| 10:58 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:57 AM | $35.10 | Down $ -0.03 | $35.10 | $35.09 | 700 |
| 10:56 AM | $35.13 | Down $ -0.04 | $35.16 | $35.13 | 1,100 |
| 10:55 AM | $35.17 | Up $0.08 | $35.18 | $35.10 | 10,600 |
| 10:54 AM | $35.10 | Down $ -0.01 | $35.10 | $35.09 | 5,000 |
| 10:53 AM | $35.10 | Up $0.00 | $35.11 | $35.10 | 9,600 |
| 10:52 AM | $35.10 | Up $0.01 | $35.11 | $35.10 | 12,200 |
| 10:49 AM | $35.09 | Up $0.01 | $35.10 | $35.09 | 1,900 |
| 10:49 AM | $35.09 | Up $0.00 | $35.10 | $35.09 | 0 |
| 10:49 AM | $35.09 | Up $0.00 | $35.10 | $35.09 | 0 |
| 10:47 AM | $35.08 | Up $0.03 | $35.08 | $35.08 | 100 |
| 10:47 AM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 10:45 AM | $35.05 | Up $0.00 | $35.08 | $35.05 | 1,900 |
| 10:45 AM | $35.05 | Up $0.00 | $35.08 | $35.05 | 0 |
| 10:44 AM | $35.05 | Up $0.03 | $35.05 | $35.04 | 1,600 |
| 10:43 AM | $35.02 | Up $0.02 | $35.02 | $35.00 | 1,000 |
| 10:42 AM | $35.00 | Down $ -0.01 | $35.04 | $35.00 | 2,000 |
| 10:41 AM | $35.01 | Down $ -0.01 | $35.02 | $35.01 | 200 |
| 10:40 AM | $35.02 | Down $ -0.02 | $35.04 | $35.00 | 1,700 |
| 10:39 AM | $35.04 | Down $ -0.05 | $35.10 | $35.01 | 5,700 |
| 10:38 AM | $35.09 | Up $0.01 | $35.10 | $35.08 | 11,900 |
| 10:37 AM | $35.08 | Up $0.00 | $35.08 | $35.08 | 200 |
| 10:36 AM | $35.08 | Up $0.01 | $35.08 | $35.07 | 500 |
| 10:35 AM | $35.07 | Up $0.01 | $35.09 | $35.07 | 900 |
| 10:34 AM | $35.06 | Down $ -0.04 | $35.10 | $35.02 | 2,500 |
| 10:33 AM | $35.10 | Down $ -0.02 | $35.12 | $35.10 | 400 |
| 10:32 AM | $35.13 | Up $0.06 | $35.13 | $35.10 | 300 |
| 10:31 AM | $35.06 | Up $0.03 | $35.06 | $35.04 | 300 |
| 10:30 AM | $35.03 | Up $0.02 | $35.03 | $35.03 | 100 |
| 10:29 AM | $35.01 | Down $ -0.03 | $35.02 | $35.01 | 300 |
| 10:28 AM | $35.04 | Up $0.03 | $35.04 | $35.03 | 800 |
| 10:27 AM | $35.01 | Up $0.01 | $35.03 | $35.01 | 900 |
| 10:26 AM | $35.00 | Up $0.01 | $35.00 | $34.99 | 800 |
| 10:25 AM | $34.99 | Down $ -0.04 | $35.03 | $34.99 | 500 |
| 10:24 AM | $35.04 | Down $ -0.04 | $35.04 | $35.00 | 1,800 |
| 10:23 AM | $35.07 | Down $ -0.02 | $35.08 | $35.07 | 300 |
| 10:22 AM | $35.09 | Down $ -0.02 | $35.11 | $35.09 | 1,100 |
| 10:21 AM | $35.11 | Up $0.04 | $35.14 | $35.07 | 6,700 |
| 10:20 AM | $35.07 | Down $ -0.02 | $35.09 | $35.06 | 25,600 |
| 10:19 AM | $35.09 | Down $ -0.02 | $35.12 | $35.09 | 9,800 |
| 10:18 AM | $35.11 | Up $0.02 | $35.13 | $35.11 | 10,400 |
| 10:17 AM | $35.09 | Up $0.03 | $35.09 | $35.09 | 100 |
| 10:16 AM | $35.06 | Up $0.03 | $35.06 | $35.03 | 700 |
| 10:15 AM | $35.03 | Up $0.03 | $35.03 | $35.00 | 200 |
| 10:14 AM | $35.00 | Up $0.00 | $35.05 | $35.00 | 4,400 |
| 10:13 AM | $35.00 | Down $ -0.02 | $35.01 | $34.99 | 800 |
| 10:12 AM | $35.02 | Up $0.08 | $35.02 | $34.94 | 1,600 |
| 10:11 AM | $34.94 | Down $ -0.01 | $34.96 | $34.94 | 1,000 |
| 10:10 AM | $34.95 | Down $ -0.06 | $35.02 | $34.95 | 500 |
| 10:09 AM | $35.01 | Up $0.01 | $35.05 | $35.01 | 900 |
| 10:08 AM | $35.00 | Up $0.02 | $35.00 | $35.00 | 100 |
| 10:07 AM | $34.98 | Up $0.03 | $34.98 | $34.94 | 2,900 |
| 10:06 AM | $34.95 | Down $ -0.08 | $34.99 | $34.95 | 600 |
| 10:05 AM | $35.03 | Up $0.00 | $35.03 | $35.01 | 700 |
| 10:04 AM | $35.03 | Up $0.02 | $35.09 | $35.03 | 1,100 |
| 10:03 AM | $35.01 | Down $ -0.01 | $35.03 | $35.01 | 700 |
| 10:02 AM | $35.02 | Down $ -0.02 | $35.04 | $35.02 | 200 |
| 10:01 AM | $35.04 | Down $ -0.01 | $35.06 | $35.04 | 600 |
| 10:00 AM | $35.05 | Up $0.01 | $35.08 | $35.04 | 1,000 |
| 09:59 AM | $35.04 | Up $0.03 | $35.05 | $35.04 | 400 |
| 09:58 AM | $35.01 | Down $ -0.06 | $35.04 | $35.01 | 600 |
| 09:57 AM | $35.07 | Up $0.03 | $35.08 | $35.05 | 1,900 |
| 09:55 AM | $35.04 | Down $ -0.02 | $35.08 | $35.04 | 600 |
| 09:55 AM | $35.04 | Up $0.00 | $35.08 | $35.04 | 0 |
| 09:54 AM | $35.06 | Down $ -0.08 | $35.14 | $35.05 | 2,800 |
| 09:53 AM | $35.14 | Up $0.03 | $35.17 | $35.13 | 9,100 |
| 09:52 AM | $35.11 | Down $ -0.03 | $35.15 | $35.11 | 1,300 |
| 09:51 AM | $35.14 | Down $ -0.09 | $35.22 | $35.14 | 3,500 |
| 09:50 AM | $35.23 | Down $ -0.03 | $35.26 | $35.22 | 500 |
| 09:49 AM | $35.26 | Up $0.04 | $35.29 | $35.22 | 2,600 |
| 09:48 AM | $35.22 | Up $0.04 | $35.22 | $35.22 | 100 |
| 09:47 AM | $35.18 | Up $0.00 | $35.19 | $35.17 | 700 |
| 09:46 AM | $35.18 | Up $0.08 | $35.19 | $35.10 | 2,000 |
| 09:45 AM | $35.10 | Up $0.00 | $35.10 | $35.07 | 1,100 |
| 09:44 AM | $35.10 | Up $0.12 | $35.10 | $34.98 | 600 |
| 09:43 AM | $34.98 | Down $ -0.04 | $35.05 | $34.98 | 1,300 |
| 09:42 AM | $35.02 | Up $0.00 | $35.02 | $34.97 | 400 |
| 09:41 AM | $35.02 | Down $ -0.07 | $35.08 | $35.00 | 1,400 |
| 09:40 AM | $35.09 | Down $ -0.11 | $35.17 | $35.09 | 2,100 |
| 09:39 AM | $35.20 | Down $ -0.03 | $35.28 | $35.20 | 2,300 |
| 09:38 AM | $35.23 | Down $ -0.08 | $35.30 | $35.23 | 2,200 |
| 09:37 AM | $35.31 | Down $ -0.04 | $35.39 | $35.31 | 800 |
| 09:36 AM | $35.35 | Down $ -0.02 | $35.37 | $35.35 | 1,100 |
| 09:35 AM | $35.37 | Up $0.11 | $35.42 | $35.16 | 3,800 |
| 09:34 AM | $35.26 | Up $0.03 | $35.28 | $35.26 | 300 |
| 09:33 AM | $35.23 | Down $ -0.05 | $35.23 | $35.23 | 500 |
| 09:32 AM | $35.28 | Up $0.13 | $35.32 | $35.17 | 2,000 |
| 09:31 AM | $35.15 | Down $ -0.06 | $35.16 | $35.15 | 600 |
| 09:30 AM | $35.21 | Up $0.35 | $35.21 | $34.65 | 11,300 |
| Previous close | $34.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/08/2026 | $34.86 | $35.11 | $35.12 | $34.77 | 1,078,700 |
| 27/08/2026 | $34.86 | $34.87 | $35.20 | $34.60 | 1,017,500 |
| 26/08/2026 | $33.78 | $33.02 | $33.82 | $32.96 | 1,185,600 |
| 25/08/2026 | $33.68 | $33.75 | $33.78 | $33.42 | 1,279,000 |
| 24/08/2026 | $34.03 | $34.21 | $34.37 | $33.91 | 556,600 |
| 21/08/2026 | $33.97 | $34.15 | $34.18 | $33.62 | 1,244,400 |
| 20/08/2026 | $33.94 | $33.68 | $34.02 | $33.65 | 886,000 |
| 19/08/2026 | $33.87 | $34.06 | $34.09 | $33.62 | 823,100 |
| 18/08/2026 | $33.58 | $33.86 | $34.07 | $33.53 | 572,300 |
| 17/08/2026 | $33.23 | $33.13 | $33.38 | $33.08 | 807,700 |
| 14/08/2026 | $34.06 | $34.04 | $34.11 | $33.74 | 864,800 |
| 13/08/2026 | $34.64 | $33.50 | $34.87 | $33.47 | 1,133,300 |
| 12/08/2026 | $33.36 | $32.73 | $33.37 | $32.72 | 680,000 |
| 11/08/2026 | $33.36 | $33.62 | $33.85 | $33.32 | 1,139,200 |
| 10/08/2026 | $34.48 | $34.87 | $35.03 | $34.41 | 1,884,000 |
| 07/08/2026 | $34.74 | $34.13 | $34.77 | $33.91 | 1,713,600 |
| 06/08/2026 | $36.02 | $37.28 | $37.44 | $35.30 | 1,907,300 |
| 05/08/2026 | $35.96 | $36.06 | $36.40 | $35.94 | 1,087,600 |
| 04/08/2026 | $37.16 | $36.82 | $37.19 | $36.62 | 1,274,100 |
| 31/07/2026 | $35.54 | $35.17 | $35.55 | $35.00 | 494,800 |
| 30/07/2026 | $35.51 | $35.40 | $35.67 | $35.24 | 426,700 |
| 29/07/2026 | $36.38 | $36.01 | $37.02 | $35.98 | 862,700 |
| 28/07/2026 | $34.97 | $34.76 | $34.99 | $34.59 | 545,500 |
| 27/07/2026 | $33.37 | $33.50 | $33.75 | $33.31 | 573,600 |
| 24/07/2026 | $31.56 | $31.04 | $31.67 | $31.04 | 884,500 |
| 23/07/2026 | $30.28 | $30.33 | $30.45 | $30.15 | 683,100 |
| 22/07/2026 | $31.26 | $31.28 | $31.31 | $30.93 | 1,650,800 |
| 21/07/2026 | $32.11 | $32.27 | $32.32 | $32.02 | 489,300 |
| 20/07/2026 | $32.80 | $32.62 | $32.94 | $32.62 | 533,600 |
| 17/07/2026 | $32.62 | $32.39 | $32.77 | $32.36 | 681,700 |
Graphs are not available, please refer to the detailed table