Find a quote
OPEN TEXT CORPORATION
34.48 Down -0.26 (-0.75 %)
Delayed : 2026/08/10 17:40:00
- Previous close $34.74
- Opening $34.59
- Today High $35.28
- Today Low $34.30
- Price Bid $34.45
- Price Ask $34.45
- 52 Weeks High $56.00
- 52 Weeks Low $27.63
- Size Bid 5
- Size Ask 1
- Volume 2,450,030
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.48 | Up $0.02 | $34.48 | $34.48 | 1,311,000 |
| 03:59 PM | $34.46 | Up $0.00 | $34.48 | $34.45 | 12,700 |
| 03:58 PM | $34.46 | Down $ -0.02 | $34.50 | $34.46 | 22,500 |
| 03:57 PM | $34.49 | Down $ -0.05 | $34.53 | $34.48 | 7,600 |
| 03:56 PM | $34.54 | Up $0.00 | $34.56 | $34.52 | 10,900 |
| 03:55 PM | $34.54 | Up $0.09 | $34.54 | $34.41 | 11,500 |
| 03:54 PM | $34.46 | Down $ -0.02 | $34.47 | $34.45 | 3,300 |
| 03:53 PM | $34.48 | Down $ -0.01 | $34.49 | $34.48 | 2,400 |
| 03:52 PM | $34.49 | Down $0.00 | $34.51 | $34.48 | 5,800 |
| 03:51 PM | $34.50 | Up $0.02 | $34.51 | $34.49 | 1,000 |
| 03:50 PM | $34.48 | Down $ -0.11 | $34.59 | $34.47 | 7,800 |
| 03:49 PM | $34.59 | Down $ -0.02 | $34.62 | $34.59 | 3,500 |
| 03:48 PM | $34.61 | Down $ -0.04 | $34.64 | $34.61 | 2,700 |
| 03:47 PM | $34.65 | Up $0.04 | $34.65 | $34.62 | 13,300 |
| 03:46 PM | $34.61 | Down $ -0.03 | $34.63 | $34.60 | 4,000 |
| 03:45 PM | $34.64 | Down $ -0.01 | $34.67 | $34.64 | 4,600 |
| 03:44 PM | $34.65 | Up $0.01 | $34.65 | $34.62 | 3,400 |
| 03:43 PM | $34.64 | Down $ -0.01 | $34.65 | $34.63 | 2,100 |
| 03:42 PM | $34.65 | Down $ -0.01 | $34.65 | $34.63 | 2,200 |
| 03:41 PM | $34.66 | Up $0.02 | $34.66 | $34.64 | 10,900 |
| 03:40 PM | $34.63 | Up $0.00 | $34.64 | $34.63 | 2,000 |
| 03:39 PM | $34.63 | Up $0.03 | $34.64 | $34.61 | 1,100 |
| 03:38 PM | $34.60 | Up $0.02 | $34.60 | $34.54 | 4,600 |
| 03:37 PM | $34.58 | Down $ -0.04 | $34.61 | $34.58 | 700 |
| 03:36 PM | $34.62 | Down $ -0.01 | $34.64 | $34.62 | 2,400 |
| 03:35 PM | $34.63 | Up $0.04 | $34.64 | $34.58 | 7,800 |
| 03:34 PM | $34.59 | Down $ -0.02 | $34.62 | $34.59 | 2,300 |
| 03:33 PM | $34.61 | Up $0.00 | $34.62 | $34.60 | 2,100 |
| 03:32 PM | $34.61 | Down $ -0.02 | $34.64 | $34.61 | 1,900 |
| 03:31 PM | $34.63 | Down $ -0.01 | $34.64 | $34.62 | 3,700 |
| 03:30 PM | $34.64 | Down $ -0.01 | $34.66 | $34.62 | 2,000 |
| 03:29 PM | $34.65 | Down $ -0.02 | $34.68 | $34.65 | 1,800 |
| 03:28 PM | $34.67 | Down $ -0.03 | $34.69 | $34.67 | 2,100 |
| 03:27 PM | $34.70 | Up $0.01 | $34.71 | $34.69 | 6,300 |
| 03:26 PM | $34.69 | Up $0.01 | $34.69 | $34.66 | 2,300 |
| 03:25 PM | $34.68 | Down $ -0.02 | $34.70 | $34.68 | 1,500 |
| 03:24 PM | $34.70 | Up $0.01 | $34.70 | $34.67 | 2,800 |
| 03:23 PM | $34.69 | Down $ -0.02 | $34.71 | $34.69 | 1,800 |
| 03:22 PM | $34.71 | Up $0.00 | $34.71 | $34.69 | 1,400 |
| 03:21 PM | $34.71 | Down $ -0.03 | $34.72 | $34.71 | 1,900 |
| 03:20 PM | $34.74 | Down $ -0.05 | $34.79 | $34.74 | 2,500 |
| 03:19 PM | $34.79 | Up $0.00 | $34.80 | $34.79 | 1,000 |
| 03:18 PM | $34.79 | Down $ -0.03 | $34.82 | $34.79 | 1,800 |
| 03:17 PM | $34.82 | Up $0.03 | $34.82 | $34.79 | 2,200 |
| 03:16 PM | $34.79 | Down $ -0.01 | $34.79 | $34.76 | 1,300 |
| 03:15 PM | $34.80 | Down $ -0.01 | $34.85 | $34.79 | 3,600 |
| 03:14 PM | $34.81 | Up $0.03 | $34.81 | $34.79 | 1,800 |
| 03:13 PM | $34.78 | Up $0.02 | $34.80 | $34.77 | 6,200 |
| 03:12 PM | $34.76 | Up $0.03 | $34.77 | $34.74 | 3,300 |
| 03:11 PM | $34.73 | Up $0.03 | $34.75 | $34.69 | 8,200 |
| 03:10 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 1,400 |
| 03:09 PM | $34.70 | Up $0.01 | $34.70 | $34.70 | 1,600 |
| 03:08 PM | $34.69 | Down $ -0.01 | $34.70 | $34.69 | 2,200 |
| 03:07 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 1,100 |
| 03:06 PM | $34.70 | Down $ -0.03 | $34.72 | $34.69 | 2,800 |
| 03:05 PM | $34.73 | Up $0.00 | $34.75 | $34.73 | 1,500 |
| 03:04 PM | $34.73 | Down $ -0.02 | $34.76 | $34.73 | 900 |
| 03:03 PM | $34.75 | Down $ -0.04 | $34.79 | $34.74 | 3,000 |
| 03:02 PM | $34.79 | Up $0.04 | $34.79 | $34.75 | 1,400 |
| 03:01 PM | $34.75 | Up $0.05 | $34.75 | $34.69 | 3,900 |
| 03:00 PM | $34.70 | Down $ -0.02 | $34.71 | $34.67 | 16,200 |
| 02:59 PM | $34.72 | Down $ -0.04 | $34.74 | $34.72 | 2,400 |
| 02:58 PM | $34.76 | Up $0.05 | $34.76 | $34.72 | 1,000 |
| 02:57 PM | $34.71 | Up $0.02 | $34.71 | $34.68 | 1,800 |
| 02:56 PM | $34.69 | Up $0.02 | $34.73 | $34.67 | 6,800 |
| 02:55 PM | $34.67 | Up $0.02 | $34.68 | $34.66 | 1,800 |
| 02:54 PM | $34.65 | Up $0.00 | $34.65 | $34.64 | 1,800 |
| 02:53 PM | $34.65 | Up $0.03 | $34.65 | $34.63 | 1,200 |
| 02:52 PM | $34.62 | Down $ -0.01 | $34.63 | $34.61 | 1,300 |
| 02:51 PM | $34.63 | Down $ -0.02 | $34.67 | $34.63 | 7,000 |
| 02:50 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 400 |
| 02:49 PM | $34.65 | Up $0.01 | $34.66 | $34.64 | 3,100 |
| 02:48 PM | $34.64 | Down $ -0.01 | $34.64 | $34.64 | 600 |
| 02:47 PM | $34.65 | Up $0.01 | $34.65 | $34.65 | 1,800 |
| 02:46 PM | $34.64 | Down $ -0.08 | $34.71 | $34.64 | 3,200 |
| 02:45 PM | $34.72 | Down $ -0.01 | $34.72 | $34.72 | 1,100 |
| 02:43 PM | $34.73 | Up $0.03 | $34.73 | $34.71 | 700 |
| 02:43 PM | $34.73 | Up $0.00 | $34.73 | $34.71 | 0 |
| 02:42 PM | $34.70 | Up $0.08 | $34.70 | $34.65 | 13,000 |
| 02:40 PM | $34.62 | Down $ -0.04 | $34.66 | $34.62 | 1,300 |
| 02:40 PM | $34.62 | Up $0.00 | $34.66 | $34.62 | 0 |
| 02:39 PM | $34.66 | Down $ -0.10 | $34.74 | $34.66 | 3,000 |
| 02:38 PM | $34.76 | Up $0.05 | $34.76 | $34.76 | 200 |
| 02:37 PM | $34.71 | Down $ -0.01 | $34.74 | $34.70 | 2,200 |
| 02:36 PM | $34.72 | Up $0.05 | $34.72 | $34.67 | 1,400 |
| 02:35 PM | $34.67 | Down $ -0.03 | $34.69 | $34.66 | 2,600 |
| 02:34 PM | $34.70 | Down $ -0.01 | $34.70 | $34.70 | 200 |
| 02:33 PM | $34.71 | Up $0.03 | $34.71 | $34.69 | 600 |
| 02:32 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 1,700 |
| 02:31 PM | $34.68 | Down $ -0.01 | $34.69 | $34.68 | 800 |
| 02:30 PM | $34.69 | Up $0.00 | $34.69 | $34.68 | 1,100 |
| 02:28 PM | $34.69 | Up $0.02 | $34.69 | $34.67 | 1,000 |
| 02:28 PM | $34.69 | Up $0.00 | $34.69 | $34.67 | 0 |
| 02:27 PM | $34.67 | Down $ -0.01 | $34.67 | $34.67 | 200 |
| 02:26 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 1,300 |
| 02:25 PM | $34.68 | Down $ -0.01 | $34.69 | $34.68 | 1,000 |
| 02:24 PM | $34.69 | Up $0.00 | $34.71 | $34.69 | 1,600 |
| 02:23 PM | $34.69 | Down $ -0.02 | $34.70 | $34.69 | 800 |
| 02:22 PM | $34.71 | Up $0.01 | $34.71 | $34.70 | 1,300 |
| 02:21 PM | $34.70 | Up $0.02 | $34.70 | $34.69 | 900 |
| 02:20 PM | $34.68 | Down $ -0.01 | $34.69 | $34.68 | 600 |
| 02:19 PM | $34.69 | Down $ -0.01 | $34.69 | $34.68 | 1,500 |
| 02:18 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 1,200 |
| 02:16 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 300 |
| 02:16 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 02:15 PM | $34.70 | Up $0.02 | $34.71 | $34.70 | 800 |
| 02:14 PM | $34.68 | Up $0.00 | $34.68 | $34.65 | 1,800 |
| 02:13 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 400 |
| 02:12 PM | $34.69 | Up $0.00 | $34.70 | $34.69 | 700 |
| 02:11 PM | $34.69 | Up $0.01 | $34.71 | $34.67 | 1,200 |
| 02:10 PM | $34.68 | Down $ -0.01 | $34.68 | $34.66 | 2,800 |
| 02:09 PM | $34.69 | Up $0.01 | $34.69 | $34.68 | 1,100 |
| 02:08 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 300 |
| 02:07 PM | $34.69 | Down $ -0.03 | $34.72 | $34.69 | 2,500 |
| 02:05 PM | $34.72 | Down $ -0.01 | $34.74 | $34.72 | 3,700 |
| 02:05 PM | $34.72 | Up $0.00 | $34.74 | $34.72 | 0 |
| 02:04 PM | $34.73 | Down $ -0.01 | $34.74 | $34.73 | 700 |
| 02:03 PM | $34.74 | Down $ -0.01 | $34.74 | $34.74 | 800 |
| 02:02 PM | $34.75 | Up $0.02 | $34.75 | $34.73 | 1,300 |
| 02:01 PM | $34.73 | Down $ -0.02 | $34.75 | $34.73 | 1,600 |
| 02:00 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 100 |
| 01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 600 |
| 01:58 PM | $34.74 | Down $0.00 | $34.75 | $34.74 | 400 |
| 01:57 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 300 |
| 01:56 PM | $34.74 | Down $ -0.02 | $34.75 | $34.74 | 500 |
| 01:55 PM | $34.76 | Down $ -0.01 | $34.78 | $34.76 | 1,700 |
| 01:53 PM | $34.77 | Down $ -0.01 | $34.79 | $34.77 | 900 |
| 01:53 PM | $34.77 | Up $0.00 | $34.79 | $34.77 | 0 |
| 01:52 PM | $34.78 | Up $0.04 | $34.78 | $34.75 | 1,800 |
| 01:51 PM | $34.74 | Down $ -0.02 | $34.75 | $34.73 | 1,000 |
| 01:49 PM | $34.76 | Up $0.01 | $34.76 | $34.74 | 1,500 |
| 01:49 PM | $34.76 | Up $0.00 | $34.76 | $34.74 | 0 |
| 01:48 PM | $34.75 | Down $ -0.15 | $34.89 | $34.75 | 6,700 |
| 01:47 PM | $34.90 | Up $0.00 | $34.94 | $34.90 | 2,900 |
| 01:46 PM | $34.90 | Down $ -0.02 | $34.91 | $34.90 | 1,400 |
| 01:45 PM | $34.92 | Up $0.00 | $34.92 | $34.89 | 500 |
| 01:44 PM | $34.92 | Up $0.03 | $34.92 | $34.90 | 400 |
| 01:43 PM | $34.89 | Down $ -0.01 | $34.91 | $34.89 | 1,900 |
| 01:42 PM | $34.90 | Up $0.00 | $34.91 | $34.90 | 200 |
| 01:40 PM | $34.90 | Up $0.03 | $34.90 | $34.88 | 800 |
| 01:40 PM | $34.90 | Up $0.00 | $34.90 | $34.88 | 0 |
| 01:39 PM | $34.87 | Up $0.02 | $34.87 | $34.87 | 800 |
| 01:37 PM | $34.85 | Up $0.05 | $34.85 | $34.79 | 13,600 |
| 01:37 PM | $34.85 | Up $0.00 | $34.85 | $34.79 | 0 |
| 01:36 PM | $34.80 | Up $0.05 | $34.80 | $34.80 | 800 |
| 01:35 PM | $34.75 | Up $0.00 | $34.80 | $34.75 | 7,700 |
| 01:34 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 500 |
| 01:33 PM | $34.75 | Up $0.01 | $34.76 | $34.75 | 300 |
| 01:32 PM | $34.74 | Down $ -0.02 | $34.76 | $34.74 | 700 |
| 01:31 PM | $34.76 | Up $0.01 | $34.76 | $34.76 | 200 |
| 01:30 PM | $34.75 | Up $0.02 | $34.75 | $34.74 | 300 |
| 01:29 PM | $34.73 | Up $0.04 | $34.73 | $34.71 | 300 |
| 01:28 PM | $34.69 | Up $0.03 | $34.69 | $34.67 | 2,200 |
| 01:27 PM | $34.66 | Up $0.00 | $34.66 | $34.65 | 1,700 |
| 01:24 PM | $34.66 | Up $0.03 | $34.66 | $34.63 | 1,300 |
| 01:24 PM | $34.66 | Up $0.00 | $34.66 | $34.63 | 0 |
| 01:24 PM | $34.66 | Up $0.00 | $34.66 | $34.63 | 0 |
| 01:23 PM | $34.63 | Down $ -0.07 | $34.69 | $34.61 | 7,500 |
| 01:22 PM | $34.70 | Down $ -0.03 | $34.73 | $34.70 | 900 |
| 01:21 PM | $34.73 | Down $ -0.02 | $34.74 | $34.73 | 800 |
| 01:20 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 200 |
| 01:19 PM | $34.75 | Down $ -0.02 | $34.80 | $34.75 | 1,400 |
| 01:18 PM | $34.77 | Up $0.02 | $34.77 | $34.77 | 100 |
| 01:17 PM | $34.75 | Up $0.03 | $34.75 | $34.72 | 1,800 |
| 01:16 PM | $34.72 | Down $ -0.03 | $34.75 | $34.72 | 3,700 |
| 01:15 PM | $34.75 | Down $ -0.01 | $34.80 | $34.75 | 8,300 |
| 01:14 PM | $34.76 | Down $ -0.01 | $34.78 | $34.76 | 1,300 |
| 01:13 PM | $34.77 | Up $0.02 | $34.77 | $34.77 | 300 |
| 01:12 PM | $34.75 | Up $0.00 | $34.76 | $34.74 | 1,400 |
| 01:11 PM | $34.75 | Down $ -0.01 | $34.76 | $34.75 | 900 |
| 01:10 PM | $34.76 | Up $0.01 | $34.77 | $34.76 | 400 |
| 01:09 PM | $34.75 | Up $0.00 | $34.76 | $34.75 | 1,900 |
| 01:08 PM | $34.75 | Down $ -0.01 | $34.76 | $34.75 | 300 |
| 01:07 PM | $34.76 | Up $0.01 | $34.76 | $34.76 | 400 |
| 01:06 PM | $34.75 | Up $0.02 | $34.75 | $34.74 | 600 |
| 01:05 PM | $34.73 | Down $ -0.03 | $34.78 | $34.73 | 2,600 |
| 01:04 PM | $34.76 | Down $ -0.03 | $34.81 | $34.76 | 1,400 |
| 01:03 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 100 |
| 01:02 PM | $34.79 | Up $0.02 | $34.79 | $34.79 | 200 |
| 01:01 PM | $34.77 | Up $0.01 | $34.78 | $34.77 | 800 |
| 01:00 PM | $34.76 | Down $ -0.01 | $34.77 | $34.76 | 300 |
| 12:59 PM | $34.77 | Up $0.04 | $34.77 | $34.75 | 2,000 |
| 12:58 PM | $34.73 | Up $0.04 | $34.73 | $34.70 | 1,000 |
| 12:57 PM | $34.69 | Up $0.04 | $34.69 | $34.67 | 1,200 |
| 12:56 PM | $34.65 | Down $ -0.03 | $34.69 | $34.65 | 2,600 |
| 12:55 PM | $34.68 | Up $0.02 | $34.69 | $34.68 | 500 |
| 12:54 PM | $34.66 | Down $ -0.03 | $34.68 | $34.65 | 1,600 |
| 12:53 PM | $34.69 | Up $0.00 | $34.69 | $34.69 | 500 |
| 12:52 PM | $34.69 | Up $0.01 | $34.70 | $34.67 | 4,600 |
| 12:51 PM | $34.68 | Down $ -0.02 | $34.70 | $34.68 | 1,700 |
| 12:50 PM | $34.70 | Up $0.04 | $34.70 | $34.67 | 600 |
| 12:49 PM | $34.66 | Down $ -0.01 | $34.67 | $34.66 | 1,100 |
| 12:48 PM | $34.67 | Down $0.00 | $34.67 | $34.64 | 3,300 |
| 12:47 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 100 |
| 12:46 PM | $34.67 | Up $0.01 | $34.67 | $34.67 | 700 |
| 12:45 PM | $34.66 | Down $ -0.07 | $34.73 | $34.66 | 3,800 |
| 12:44 PM | $34.73 | Up $0.01 | $34.76 | $34.73 | 1,300 |
| 12:43 PM | $34.72 | Up $0.00 | $34.76 | $34.69 | 5,000 |
| 12:42 PM | $34.72 | Up $0.01 | $34.74 | $34.72 | 3,600 |
| 12:41 PM | $34.71 | Down $ -0.09 | $34.79 | $34.71 | 1,500 |
| 12:40 PM | $34.80 | Up $0.01 | $34.81 | $34.75 | 4,300 |
| 12:39 PM | $34.79 | Down $ -0.04 | $34.83 | $34.79 | 1,300 |
| 12:38 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 200 |
| 12:37 PM | $34.83 | Down $ -0.10 | $34.92 | $34.83 | 6,700 |
| 12:36 PM | $34.93 | Up $0.03 | $34.93 | $34.92 | 800 |
| 12:35 PM | $34.90 | Up $0.01 | $34.90 | $34.90 | 200 |
| 12:34 PM | $34.89 | Up $0.00 | $34.91 | $34.89 | 1,700 |
| 12:33 PM | $34.89 | Down $ -0.02 | $34.89 | $34.89 | 200 |
| 12:32 PM | $34.91 | Down $ -0.06 | $34.95 | $34.86 | 4,100 |
| 12:30 PM | $34.97 | Up $0.01 | $34.97 | $34.97 | 200 |
| 12:30 PM | $34.97 | Up $0.00 | $34.97 | $34.97 | 0 |
| 12:29 PM | $34.96 | Up $0.01 | $34.99 | $34.96 | 1,400 |
| 12:28 PM | $34.95 | Up $0.01 | $34.96 | $34.95 | 700 |
| 12:27 PM | $34.94 | Up $0.03 | $34.94 | $34.92 | 700 |
| 12:26 PM | $34.91 | Down $ -0.03 | $34.94 | $34.91 | 1,200 |
| 12:25 PM | $34.94 | Up $0.00 | $34.95 | $34.94 | 1,000 |
| 12:24 PM | $34.94 | Down $ -0.03 | $34.97 | $34.94 | 900 |
| 12:23 PM | $34.97 | Down $ -0.02 | $34.99 | $34.97 | 2,400 |
| 12:22 PM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 300 |
| 12:20 PM | $34.99 | Up $0.00 | $34.99 | $34.97 | 2,000 |
| 12:20 PM | $34.99 | Up $0.00 | $34.99 | $34.97 | 0 |
| 12:19 PM | $34.99 | Down $ -0.01 | $35.00 | $34.99 | 600 |
| 12:18 PM | $35.00 | Up $0.00 | $35.03 | $35.00 | 39,200 |
| 12:17 PM | $35.00 | Up $0.01 | $35.01 | $34.99 | 800 |
| 12:16 PM | $34.99 | Up $0.01 | $34.99 | $34.99 | 300 |
| 12:15 PM | $34.98 | Up $0.01 | $34.99 | $34.98 | 1,400 |
| 12:14 PM | $34.97 | Down $ -0.02 | $35.01 | $34.97 | 6,800 |
| 12:13 PM | $34.99 | Up $0.08 | $34.99 | $34.92 | 2,000 |
| 12:12 PM | $34.91 | Up $0.02 | $34.92 | $34.91 | 1,200 |
| 12:10 PM | $34.89 | Down $ -0.01 | $34.90 | $34.89 | 1,700 |
| 12:10 PM | $34.89 | Up $0.00 | $34.90 | $34.89 | 0 |
| 12:09 PM | $34.90 | Up $0.00 | $34.92 | $34.90 | 600 |
| 12:08 PM | $34.90 | Down $0.00 | $34.90 | $34.89 | 1,000 |
| 12:07 PM | $34.90 | Down $ -0.01 | $34.91 | $34.90 | 500 |
| 12:06 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 600 |
| 12:05 PM | $34.91 | Down $ -0.02 | $34.92 | $34.91 | 700 |
| 12:04 PM | $34.93 | Up $0.05 | $34.93 | $34.90 | 600 |
| 12:03 PM | $34.88 | Up $0.05 | $34.89 | $34.84 | 2,500 |
| 12:02 PM | $34.83 | Down $ -0.04 | $34.85 | $34.82 | 1,300 |
| 12:01 PM | $34.87 | Up $0.02 | $34.90 | $34.85 | 2,000 |
| 12:00 PM | $34.85 | Down $ -0.05 | $34.87 | $34.85 | 2,500 |
| 11:59 AM | $34.89 | Up $0.02 | $34.89 | $34.87 | 1,300 |
| 11:58 AM | $34.87 | Up $0.08 | $34.87 | $34.80 | 700 |
| 11:57 AM | $34.79 | Up $0.02 | $34.79 | $34.77 | 300 |
| 11:56 AM | $34.77 | Up $0.02 | $34.79 | $34.72 | 2,200 |
| 11:55 AM | $34.75 | Up $0.01 | $34.75 | $34.74 | 500 |
| 11:54 AM | $34.75 | Up $0.01 | $34.77 | $34.74 | 1,400 |
| 11:53 AM | $34.74 | Down $ -0.02 | $34.75 | $34.73 | 1,200 |
| 11:52 AM | $34.75 | Up $0.01 | $34.76 | $34.72 | 3,100 |
| 11:51 AM | $34.74 | Up $0.03 | $34.76 | $34.72 | 1,400 |
| 11:50 AM | $34.71 | Down $ -0.01 | $34.74 | $34.71 | 4,000 |
| 11:49 AM | $34.72 | Down $ -0.01 | $34.74 | $34.72 | 600 |
| 11:48 AM | $34.73 | Down $ -0.11 | $34.81 | $34.73 | 2,800 |
| 11:47 AM | $34.84 | Up $0.02 | $34.84 | $34.84 | 100 |
| 11:46 AM | $34.82 | Down $ -0.15 | $34.96 | $34.82 | 2,500 |
| 11:45 AM | $34.97 | Down $ -0.01 | $34.98 | $34.96 | 2,100 |
| 11:44 AM | $34.98 | Up $0.02 | $34.98 | $34.96 | 700 |
| 11:43 AM | $34.96 | Down $ -0.01 | $34.96 | $34.95 | 1,400 |
| 11:42 AM | $34.97 | Up $0.03 | $34.99 | $34.95 | 1,800 |
| 11:41 AM | $34.94 | Up $0.04 | $34.94 | $34.90 | 3,100 |
| 11:40 AM | $34.90 | Up $0.01 | $34.91 | $34.89 | 1,300 |
| 11:39 AM | $34.89 | Up $0.03 | $34.89 | $34.86 | 800 |
| 11:38 AM | $34.86 | Up $0.00 | $34.86 | $34.84 | 700 |
| 11:37 AM | $34.86 | Up $0.00 | $34.89 | $34.82 | 8,800 |
| 11:36 AM | $34.86 | Down $ -0.05 | $34.93 | $34.86 | 8,900 |
| 11:35 AM | $34.91 | Up $0.01 | $34.93 | $34.88 | 11,500 |
| 11:34 AM | $34.90 | Up $0.00 | $34.90 | $34.88 | 4,100 |
| 11:33 AM | $34.90 | Up $0.00 | $34.93 | $34.90 | 73,100 |
| 11:32 AM | $34.90 | Up $0.02 | $34.90 | $34.88 | 900 |
| 11:31 AM | $34.88 | Up $0.02 | $34.90 | $34.87 | 2,000 |
| 11:30 AM | $34.86 | Down $ -0.04 | $34.91 | $34.86 | 1,500 |
| 11:29 AM | $34.90 | Up $0.04 | $34.92 | $34.87 | 1,300 |
| 11:28 AM | $34.86 | Down $ -0.02 | $34.87 | $34.86 | 600 |
| 11:27 AM | $34.88 | Down $ -0.01 | $34.89 | $34.87 | 1,200 |
| 11:26 AM | $34.89 | Down $ -0.01 | $34.90 | $34.89 | 500 |
| 11:25 AM | $34.90 | Up $0.02 | $34.94 | $34.90 | 900 |
| 11:24 AM | $34.88 | Down $ -0.08 | $34.97 | $34.88 | 2,800 |
| 11:23 AM | $34.96 | Up $0.00 | $34.96 | $34.95 | 1,900 |
| 11:22 AM | $34.96 | Up $0.04 | $34.96 | $34.93 | 800 |
| 11:21 AM | $34.92 | Down $ -0.04 | $34.99 | $34.92 | 4,700 |
| 11:20 AM | $34.96 | Up $0.05 | $34.97 | $34.94 | 1,400 |
| 11:19 AM | $34.91 | Down $ -0.01 | $34.93 | $34.90 | 1,700 |
| 11:18 AM | $34.92 | Up $0.05 | $34.92 | $34.89 | 200 |
| 11:17 AM | $34.87 | Up $0.08 | $34.87 | $34.79 | 3,200 |
| 11:16 AM | $34.79 | Up $0.04 | $34.81 | $34.76 | 1,800 |
| 11:15 AM | $34.75 | Up $0.05 | $34.75 | $34.70 | 8,700 |
| 11:14 AM | $34.70 | Up $0.08 | $34.72 | $34.64 | 81,600 |
| 11:13 AM | $34.63 | Up $0.03 | $34.63 | $34.60 | 2,500 |
| 11:12 AM | $34.60 | Down $ -0.01 | $34.61 | $34.60 | 800 |
| 11:11 AM | $34.61 | Up $0.02 | $34.61 | $34.56 | 3,700 |
| 11:10 AM | $34.58 | Down $ -0.03 | $34.61 | $34.58 | 3,900 |
| 11:09 AM | $34.61 | Up $0.04 | $34.62 | $34.58 | 1,300 |
| 11:08 AM | $34.57 | Up $0.06 | $34.60 | $34.53 | 8,300 |
| 11:07 AM | $34.51 | Up $0.00 | $34.53 | $34.51 | 900 |
| 11:06 AM | $34.51 | Down $ -0.02 | $34.53 | $34.51 | 4,300 |
| 11:05 AM | $34.53 | Up $0.05 | $34.53 | $34.47 | 1,400 |
| 11:04 AM | $34.48 | Down $ -0.04 | $34.52 | $34.47 | 3,600 |
| 11:03 AM | $34.52 | Down $ -0.01 | $34.53 | $34.52 | 1,100 |
| 11:02 AM | $34.53 | Up $0.02 | $34.56 | $34.51 | 2,400 |
| 11:01 AM | $34.51 | Up $0.00 | $34.52 | $34.51 | 1,200 |
| 11:00 AM | $34.51 | Up $0.06 | $34.52 | $34.47 | 3,300 |
| 10:59 AM | $34.45 | Down $ -0.02 | $34.45 | $34.44 | 2,000 |
| 10:58 AM | $34.47 | Down $ -0.03 | $34.51 | $34.47 | 1,200 |
| 10:57 AM | $34.50 | Up $0.02 | $34.50 | $34.50 | 500 |
| 10:56 AM | $34.48 | Down $ -0.02 | $34.49 | $34.47 | 900 |
| 10:55 AM | $34.50 | Down $ -0.01 | $34.52 | $34.50 | 1,000 |
| 10:54 AM | $34.51 | Up $0.00 | $34.51 | $34.50 | 1,100 |
| 10:53 AM | $34.51 | Up $0.00 | $34.57 | $34.51 | 2,100 |
| 10:52 AM | $34.51 | Up $0.01 | $34.51 | $34.51 | 500 |
| 10:51 AM | $34.50 | Up $0.02 | $34.50 | $34.46 | 1,100 |
| 10:50 AM | $34.48 | Up $0.05 | $34.49 | $34.46 | 1,000 |
| 10:49 AM | $34.43 | Down $ -0.06 | $34.48 | $34.42 | 1,400 |
| 10:48 AM | $34.49 | Down $ -0.02 | $34.50 | $34.49 | 2,000 |
| 10:47 AM | $34.51 | Down $ -0.19 | $34.72 | $34.51 | 8,800 |
| 10:46 AM | $34.70 | Up $0.03 | $34.70 | $34.66 | 1,200 |
| 10:45 AM | $34.67 | Down $ -0.02 | $34.69 | $34.66 | 1,200 |
| 10:44 AM | $34.69 | Down $ -0.01 | $34.76 | $34.69 | 56,000 |
| 10:43 AM | $34.70 | Up $0.04 | $34.70 | $34.64 | 5,700 |
| 10:42 AM | $34.66 | Up $0.01 | $34.67 | $34.62 | 2,000 |
| 10:41 AM | $34.65 | Up $0.04 | $34.67 | $34.59 | 4,500 |
| 10:40 AM | $34.61 | Up $0.00 | $34.62 | $34.58 | 3,100 |
| 10:39 AM | $34.61 | Up $0.02 | $34.62 | $34.61 | 300 |
| 10:38 AM | $34.59 | Up $0.05 | $34.59 | $34.58 | 300 |
| 10:37 AM | $34.54 | Up $0.02 | $34.54 | $34.52 | 700 |
| 10:36 AM | $34.52 | Up $0.02 | $34.54 | $34.49 | 2,000 |
| 10:35 AM | $34.50 | Down $ -0.01 | $34.54 | $34.50 | 2,500 |
| 10:34 AM | $34.51 | Up $0.00 | $34.54 | $34.51 | 1,500 |
| 10:33 AM | $34.51 | Down $ -0.04 | $34.53 | $34.51 | 1,200 |
| 10:32 AM | $34.55 | Down $ -0.02 | $34.57 | $34.52 | 2,600 |
| 10:31 AM | $34.57 | Down $ -0.02 | $34.58 | $34.54 | 900 |
| 10:30 AM | $34.58 | Down $ -0.01 | $34.59 | $34.56 | 2,800 |
| 10:29 AM | $34.59 | Up $0.00 | $34.59 | $34.56 | 4,600 |
| 10:28 AM | $34.59 | Up $0.02 | $34.60 | $34.58 | 2,100 |
| 10:27 AM | $34.57 | Up $0.01 | $34.57 | $34.52 | 3,500 |
| 10:26 AM | $34.56 | Down $ -0.04 | $34.60 | $34.54 | 5,100 |
| 10:25 AM | $34.60 | Down $ -0.02 | $34.68 | $34.58 | 3,800 |
| 10:24 AM | $34.62 | Down $ -0.08 | $34.70 | $34.62 | 7,800 |
| 10:23 AM | $34.70 | Up $0.05 | $34.71 | $34.65 | 2,400 |
| 10:22 AM | $34.65 | Up $0.09 | $34.65 | $34.56 | 2,300 |
| 10:21 AM | $34.56 | Down $ -0.04 | $34.59 | $34.55 | 2,800 |
| 10:20 AM | $34.60 | Up $0.02 | $34.63 | $34.57 | 3,800 |
| 10:19 AM | $34.58 | Up $0.09 | $34.61 | $34.50 | 1,500 |
| 10:18 AM | $34.49 | Down $ -0.02 | $34.51 | $34.45 | 4,700 |
| 10:17 AM | $34.51 | Down $ -0.21 | $34.68 | $34.50 | 5,600 |
| 10:16 AM | $34.72 | Down $ -0.09 | $34.82 | $34.72 | 3,700 |
| 10:15 AM | $34.81 | Down $ -0.04 | $34.89 | $34.75 | 6,600 |
| 10:14 AM | $34.85 | Up $0.01 | $34.86 | $34.85 | 600 |
| 10:13 AM | $34.84 | Up $0.06 | $34.84 | $34.81 | 600 |
| 10:12 AM | $34.78 | Down $ -0.04 | $34.83 | $34.78 | 2,200 |
| 10:11 AM | $34.82 | Up $0.04 | $34.82 | $34.80 | 600 |
| 10:10 AM | $34.78 | Down $ -0.03 | $34.81 | $34.77 | 1,700 |
| 10:09 AM | $34.81 | Down $ -0.05 | $34.89 | $34.80 | 1,900 |
| 10:08 AM | $34.86 | Down $ -0.04 | $34.89 | $34.86 | 1,000 |
| 10:07 AM | $34.90 | Down $ -0.20 | $35.07 | $34.90 | 2,400 |
| 10:06 AM | $35.10 | Down $ -0.05 | $35.15 | $35.10 | 1,000 |
| 10:05 AM | $35.15 | Down $ -0.06 | $35.18 | $35.15 | 1,100 |
| 10:04 AM | $35.21 | Up $0.04 | $35.28 | $35.17 | 5,500 |
| 10:03 AM | $35.17 | Up $0.08 | $35.18 | $35.11 | 1,900 |
| 10:02 AM | $35.09 | Up $0.00 | $35.10 | $35.08 | 500 |
| 10:01 AM | $35.09 | Down $ -0.02 | $35.14 | $35.09 | 1,400 |
| 10:00 AM | $35.11 | Down $ -0.04 | $35.20 | $35.11 | 11,000 |
| 09:59 AM | $35.15 | Up $0.00 | $35.16 | $35.15 | 500 |
| 09:58 AM | $35.15 | Up $0.09 | $35.15 | $35.13 | 500 |
| 09:57 AM | $35.06 | Down $ -0.03 | $35.08 | $35.06 | 500 |
| 09:56 AM | $35.09 | Down $ -0.05 | $35.12 | $35.09 | 1,200 |
| 09:55 AM | $35.14 | Up $0.00 | $35.16 | $35.14 | 1,000 |
| 09:54 AM | $35.14 | Up $0.04 | $35.14 | $35.08 | 2,100 |
| 09:53 AM | $35.10 | Up $0.04 | $35.10 | $35.06 | 900 |
| 09:52 AM | $35.06 | Up $0.11 | $35.09 | $34.99 | 3,500 |
| 09:51 AM | $34.95 | Up $0.07 | $34.95 | $34.91 | 500 |
| 09:50 AM | $34.88 | Up $0.06 | $34.90 | $34.80 | 1,400 |
| 09:49 AM | $34.82 | Down $ -0.02 | $34.85 | $34.81 | 1,200 |
| 09:48 AM | $34.84 | Up $0.00 | $34.87 | $34.80 | 1,900 |
| 09:47 AM | $34.84 | Down $ -0.15 | $34.97 | $34.84 | 1,400 |
| 09:46 AM | $34.99 | Down $ -0.14 | $35.12 | $34.99 | 2,800 |
| 09:45 AM | $35.14 | Up $0.13 | $35.14 | $35.04 | 1,400 |
| 09:44 AM | $35.01 | Down $ -0.01 | $35.02 | $34.97 | 1,000 |
| 09:43 AM | $35.02 | Up $0.21 | $35.02 | $34.86 | 4,600 |
| 09:42 AM | $34.81 | Down $ -0.02 | $34.85 | $34.78 | 400 |
| 09:41 AM | $34.83 | Up $0.06 | $34.83 | $34.73 | 2,000 |
| 09:40 AM | $34.77 | Up $0.13 | $34.80 | $34.66 | 3,000 |
| 09:39 AM | $34.64 | Up $0.18 | $34.64 | $34.53 | 3,900 |
| 09:38 AM | $34.46 | Down $ -0.01 | $34.46 | $34.42 | 800 |
| 09:37 AM | $34.47 | Up $0.09 | $34.47 | $34.33 | 1,000 |
| 09:36 AM | $34.38 | Down $ -0.04 | $34.53 | $34.37 | 2,000 |
| 09:35 AM | $34.42 | Down $ -0.05 | $34.48 | $34.42 | 1,200 |
| 09:34 AM | $34.47 | Up $0.05 | $34.48 | $34.47 | 400 |
| 09:33 AM | $34.42 | Down $ -0.03 | $34.42 | $34.42 | 200 |
| 09:32 AM | $34.45 | Up $0.06 | $34.49 | $34.32 | 2,400 |
| 09:31 AM | $34.39 | Down $ -0.10 | $34.46 | $34.39 | 600 |
| 09:30 AM | $34.49 | Down $ -0.25 | $34.65 | $34.30 | 9,600 |
| Previous close | $34.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/07/2026 | $32.89 | $32.46 | $33.31 | $32.40 | 558,900 |
| 15/07/2026 | $31.90 | $32.22 | $32.27 | $31.84 | 675,700 |
| 14/07/2026 | $31.59 | $31.93 | $32.32 | $31.55 | 1,186,700 |
| 13/07/2026 | $33.35 | $33.28 | $33.57 | $33.11 | 463,900 |
| 10/07/2026 | $32.54 | $32.80 | $32.81 | $32.43 | 916,000 |
| 09/07/2026 | $32.55 | $32.21 | $32.55 | $32.19 | 550,100 |
| 08/07/2026 | $31.99 | $31.98 | $32.18 | $31.94 | 767,400 |
| 07/07/2026 | $33.07 | $33.29 | $33.51 | $32.92 | 1,366,300 |
| 06/07/2026 | $32.06 | $32.70 | $32.70 | $32.02 | 1,075,100 |
| 03/07/2026 | $32.74 | $32.93 | $32.95 | $32.67 | 88,800 |
| 02/07/2026 | $32.67 | $32.60 | $32.82 | $32.55 | 941,700 |
| 30/06/2026 | $31.39 | $31.45 | $31.58 | $31.32 | 703,500 |
| 29/06/2026 | $31.37 | $31.21 | $31.41 | $31.07 | 641,800 |
| 26/06/2026 | $31.30 | $31.19 | $31.34 | $30.88 | 1,939,800 |
Graphs are not available, please refer to the detailed table