Quotes and Market Data
Find a quote
OPEN TEXT CORPORATION
54.89 Up 0.20 (0.36 %)
Delayed : 2025/10/21 04:00:41
- Previous close $54.69
- Opening $54.89
- Price Ask $54.00
- Price Bid $54.00
- Size Bid 2
- Size Ask 5
- Today High $55.12
- Today Low $54.67
- 52 Weeks High $56.00
- 52 Weeks Low $32.41
- Volume 580,074
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 291,900 |
| 03:59 PM | $54.89 | Down $ -0.03 | $54.93 | $54.88 | 7,900 |
| 03:58 PM | $54.92 | Up $0.00 | $54.92 | $54.90 | 4,300 |
| 03:57 PM | $54.92 | Up $0.00 | $54.92 | $54.91 | 6,700 |
| 03:56 PM | $54.92 | Down $ -0.02 | $54.94 | $54.92 | 2,100 |
| 03:55 PM | $54.94 | Up $0.00 | $54.95 | $54.94 | 4,900 |
| 03:54 PM | $54.94 | Up $0.02 | $54.95 | $54.94 | 3,000 |
| 03:53 PM | $54.93 | Down $ -0.01 | $54.93 | $54.93 | 3,000 |
| 03:52 PM | $54.94 | Up $0.01 | $54.95 | $54.94 | 4,300 |
| 03:51 PM | $54.93 | Down $ -0.02 | $54.95 | $54.93 | 3,100 |
| 03:50 PM | $54.95 | Up $0.06 | $54.95 | $54.90 | 4,300 |
| 03:49 PM | $54.89 | Down $ -0.02 | $54.91 | $54.89 | 2,800 |
| 03:48 PM | $54.91 | Down $0.00 | $54.91 | $54.91 | 400 |
| 03:47 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 1,300 |
| 03:46 PM | $54.91 | Up $0.00 | $54.91 | $54.90 | 1,300 |
| 03:45 PM | $54.91 | Down $ -0.02 | $54.92 | $54.91 | 1,000 |
| 03:44 PM | $54.93 | Up $0.00 | $54.93 | $54.92 | 800 |
| 03:43 PM | $54.93 | Down $ -0.01 | $54.94 | $54.93 | 3,000 |
| 03:42 PM | $54.94 | Down $ -0.02 | $54.95 | $54.94 | 1,600 |
| 03:40 PM | $54.95 | Up $0.00 | $54.96 | $54.95 | 1,700 |
| 03:40 PM | $54.95 | Up $0.00 | $54.96 | $54.95 | 0 |
| 03:39 PM | $54.95 | Up $0.01 | $54.95 | $54.95 | 100 |
| 03:38 PM | $54.94 | Up $0.00 | $54.96 | $54.94 | 1,600 |
| 03:37 PM | $54.94 | Up $0.02 | $54.94 | $54.91 | 2,300 |
| 03:36 PM | $54.92 | Up $0.02 | $54.92 | $54.90 | 700 |
| 03:35 PM | $54.90 | Up $0.01 | $54.90 | $54.90 | 300 |
| 03:34 PM | $54.89 | Up $0.03 | $54.89 | $54.86 | 3,200 |
| 03:33 PM | $54.86 | Up $0.01 | $54.86 | $54.86 | 1,700 |
| 03:32 PM | $54.85 | Up $0.00 | $54.86 | $54.85 | 300 |
| 03:31 PM | $54.85 | Down $ -0.02 | $54.87 | $54.85 | 1,500 |
| 03:30 PM | $54.88 | Down $ -0.02 | $54.88 | $54.88 | 1,400 |
| 03:29 PM | $54.89 | Up $0.03 | $54.89 | $54.87 | 500 |
| 03:28 PM | $54.86 | Up $0.00 | $54.86 | $54.85 | 2,800 |
| 03:27 PM | $54.86 | Up $0.01 | $54.86 | $54.86 | 1,000 |
| 03:25 PM | $54.85 | Up $0.01 | $54.85 | $54.85 | 1,600 |
| 03:25 PM | $54.85 | Up $0.00 | $54.85 | $54.85 | 0 |
| 03:24 PM | $54.85 | Down $ -0.01 | $54.85 | $54.85 | 800 |
| 03:22 PM | $54.85 | Up $0.02 | $54.85 | $54.84 | 400 |
| 03:22 PM | $54.85 | Up $0.00 | $54.85 | $54.84 | 0 |
| 03:19 PM | $54.83 | Down $ -0.01 | $54.83 | $54.81 | 1,100 |
| 03:19 PM | $54.83 | Up $0.00 | $54.83 | $54.81 | 0 |
| 03:19 PM | $54.83 | Up $0.00 | $54.83 | $54.81 | 0 |
| 03:18 PM | $54.84 | Up $0.00 | $54.86 | $54.84 | 2,700 |
| 03:16 PM | $54.84 | Up $0.03 | $54.84 | $54.81 | 1,900 |
| 03:16 PM | $54.84 | Up $0.00 | $54.84 | $54.81 | 0 |
| 03:15 PM | $54.81 | Down $ -0.02 | $54.82 | $54.81 | 600 |
| 03:14 PM | $54.83 | Up $0.00 | $54.83 | $54.83 | 100 |
| 03:12 PM | $54.83 | Down $ -0.02 | $54.85 | $54.83 | 1,100 |
| 03:12 PM | $54.83 | Up $0.00 | $54.85 | $54.83 | 0 |
| 03:09 PM | $54.85 | Up $0.02 | $54.85 | $54.82 | 3,200 |
| 03:09 PM | $54.85 | Up $0.00 | $54.85 | $54.82 | 0 |
| 03:09 PM | $54.85 | Up $0.00 | $54.85 | $54.82 | 0 |
| 03:08 PM | $54.83 | Up $0.00 | $54.83 | $54.83 | 200 |
| 03:07 PM | $54.83 | Up $0.00 | $54.83 | $54.83 | 400 |
| 03:06 PM | $54.83 | Down $ -0.02 | $54.83 | $54.83 | 600 |
| 03:04 PM | $54.84 | Up $0.01 | $54.84 | $54.84 | 100 |
| 03:04 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 03:03 PM | $54.83 | Down $ -0.03 | $54.84 | $54.83 | 1,400 |
| 03:02 PM | $54.86 | Up $0.05 | $54.86 | $54.81 | 1,900 |
| 02:59 PM | $54.81 | Down $ -0.01 | $54.81 | $54.81 | 200 |
| 02:59 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 02:59 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 02:58 PM | $54.82 | Up $0.00 | $54.82 | $54.81 | 2,000 |
| 02:57 PM | $54.82 | Up $0.02 | $54.82 | $54.81 | 1,200 |
| 02:56 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 800 |
| 02:55 PM | $54.81 | Down $ -0.01 | $54.81 | $54.80 | 1,000 |
| 02:52 PM | $54.81 | Down $ -0.01 | $54.83 | $54.81 | 3,000 |
| 02:52 PM | $54.81 | Up $0.00 | $54.83 | $54.81 | 0 |
| 02:52 PM | $54.81 | Up $0.00 | $54.83 | $54.81 | 0 |
| 02:51 PM | $54.82 | Up $0.02 | $54.82 | $54.79 | 8,200 |
| 02:50 PM | $54.80 | Down $ -0.03 | $54.82 | $54.80 | 800 |
| 02:49 PM | $54.83 | Up $0.03 | $54.83 | $54.80 | 2,300 |
| 02:48 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 200 |
| 02:45 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 100 |
| 02:45 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:45 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:44 PM | $54.80 | Down $ -0.01 | $54.80 | $54.80 | 600 |
| 02:43 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 700 |
| 02:42 PM | $54.81 | Up $0.01 | $54.81 | $54.81 | 600 |
| 02:41 PM | $54.80 | Up $0.00 | $54.81 | $54.80 | 200 |
| 02:40 PM | $54.80 | Down $ -0.01 | $54.80 | $54.80 | 1,700 |
| 02:39 PM | $54.81 | Up $0.01 | $54.82 | $54.81 | 700 |
| 02:38 PM | $54.80 | Down $ -0.01 | $54.80 | $54.80 | 200 |
| 02:37 PM | $54.81 | Up $0.01 | $54.81 | $54.80 | 1,200 |
| 02:36 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 200 |
| 02:35 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 400 |
| 02:34 PM | $54.80 | Down $ -0.01 | $54.80 | $54.80 | 200 |
| 02:33 PM | $54.81 | Down $ -0.01 | $54.81 | $54.81 | 100 |
| 02:32 PM | $54.82 | Up $0.01 | $54.82 | $54.81 | 400 |
| 02:31 PM | $54.81 | Up $0.01 | $54.81 | $54.79 | 700 |
| 02:30 PM | $54.80 | Down $ -0.03 | $54.86 | $54.80 | 1,800 |
| 02:29 PM | $54.83 | Up $0.01 | $54.83 | $54.82 | 500 |
| 02:28 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 100 |
| 02:27 PM | $54.82 | Up $0.01 | $54.82 | $54.82 | 300 |
| 02:25 PM | $54.81 | Up $0.01 | $54.81 | $54.80 | 1,000 |
| 02:25 PM | $54.81 | Up $0.00 | $54.81 | $54.80 | 0 |
| 02:23 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 500 |
| 02:23 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:22 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 100 |
| 02:20 PM | $54.80 | Down $ -0.02 | $54.82 | $54.80 | 1,000 |
| 02:20 PM | $54.80 | Up $0.00 | $54.82 | $54.80 | 0 |
| 02:19 PM | $54.82 | Down $ -0.01 | $54.82 | $54.82 | 200 |
| 02:18 PM | $54.83 | Up $0.01 | $54.83 | $54.83 | 300 |
| 02:17 PM | $54.82 | Down $ -0.01 | $54.82 | $54.82 | 400 |
| 02:16 PM | $54.83 | Down $ -0.01 | $54.83 | $54.82 | 1,500 |
| 02:15 PM | $54.84 | Down $ -0.01 | $54.85 | $54.84 | 700 |
| 02:14 PM | $54.85 | Up $0.00 | $54.85 | $54.85 | 700 |
| 02:13 PM | $54.85 | Down $ -0.01 | $54.86 | $54.85 | 900 |
| 02:11 PM | $54.86 | Down $ -0.02 | $54.87 | $54.86 | 500 |
| 02:11 PM | $54.86 | Up $0.00 | $54.87 | $54.86 | 0 |
| 02:10 PM | $54.88 | Down $ -0.01 | $54.88 | $54.88 | 1,200 |
| 02:08 PM | $54.89 | Up $0.00 | $54.90 | $54.89 | 1,700 |
| 02:08 PM | $54.89 | Up $0.00 | $54.90 | $54.89 | 0 |
| 02:05 PM | $54.89 | Down $ -0.01 | $54.89 | $54.89 | 400 |
| 02:05 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 02:05 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 02:04 PM | $54.90 | Up $0.01 | $54.90 | $54.89 | 1,700 |
| 02:03 PM | $54.89 | Up $0.01 | $54.89 | $54.88 | 400 |
| 02:01 PM | $54.88 | Up $0.03 | $54.88 | $54.88 | 200 |
| 02:01 PM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 02:00 PM | $54.85 | Up $0.01 | $54.85 | $54.84 | 700 |
| 01:58 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 400 |
| 01:58 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 01:57 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 100 |
| 01:56 PM | $54.84 | Up $0.01 | $54.84 | $54.84 | 200 |
| 01:55 PM | $54.83 | Down $ -0.02 | $54.85 | $54.83 | 700 |
| 01:53 PM | $54.86 | Up $0.00 | $54.86 | $54.85 | 200 |
| 01:53 PM | $54.86 | Up $0.00 | $54.86 | $54.85 | 0 |
| 01:52 PM | $54.85 | Down $ -0.02 | $54.85 | $54.85 | 200 |
| 01:51 PM | $54.87 | Down $ -0.01 | $54.87 | $54.87 | 500 |
| 01:50 PM | $54.88 | Down $ -0.02 | $54.88 | $54.88 | 400 |
| 01:47 PM | $54.89 | Up $0.02 | $54.89 | $54.89 | 100 |
| 01:47 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 01:47 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 01:46 PM | $54.87 | Down $ -0.03 | $54.89 | $54.87 | 800 |
| 01:45 PM | $54.90 | Down $ -0.02 | $54.90 | $54.88 | 1,600 |
| 01:44 PM | $54.92 | Up $0.02 | $54.93 | $54.91 | 1,000 |
| 01:43 PM | $54.91 | Down $ -0.02 | $54.91 | $54.91 | 1,000 |
| 01:41 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 900 |
| 01:41 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.02 | $54.92 | $54.92 | 200 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:32 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:31 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 900 |
| 01:30 PM | $54.91 | Down $0.00 | $54.91 | $54.90 | 400 |
| 01:28 PM | $54.91 | Down $ -0.04 | $54.94 | $54.91 | 1,300 |
| 01:28 PM | $54.91 | Up $0.00 | $54.94 | $54.91 | 0 |
| 01:25 PM | $54.95 | Down $ -0.01 | $54.95 | $54.94 | 300 |
| 01:25 PM | $54.95 | Up $0.00 | $54.95 | $54.94 | 0 |
| 01:25 PM | $54.95 | Up $0.00 | $54.95 | $54.94 | 0 |
| 01:24 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 200 |
| 01:23 PM | $54.95 | Up $0.00 | $54.96 | $54.95 | 300 |
| 01:22 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 200 |
| 01:20 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 200 |
| 01:20 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 0 |
| 01:19 PM | $54.95 | Down $ -0.01 | $54.95 | $54.95 | 1,000 |
| 01:13 PM | $54.96 | Down $ -0.02 | $54.98 | $54.96 | 2,300 |
| 01:13 PM | $54.96 | Up $0.00 | $54.98 | $54.96 | 0 |
| 01:13 PM | $54.96 | Up $0.00 | $54.98 | $54.96 | 0 |
| 01:13 PM | $54.96 | Up $0.00 | $54.98 | $54.96 | 0 |
| 01:13 PM | $54.96 | Up $0.00 | $54.98 | $54.96 | 0 |
| 01:13 PM | $54.96 | Up $0.00 | $54.98 | $54.96 | 0 |
| 01:12 PM | $54.98 | Up $0.02 | $54.98 | $54.96 | 4,200 |
| 01:09 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 1,200 |
| 01:09 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 0 |
| 01:09 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 0 |
| 01:08 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 200 |
| 01:07 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 200 |
| 01:06 PM | $54.96 | Up $0.01 | $54.97 | $54.96 | 800 |
| 01:04 PM | $54.95 | Up $0.02 | $54.96 | $54.93 | 1,000 |
| 01:04 PM | $54.95 | Up $0.00 | $54.96 | $54.93 | 0 |
| 01:03 PM | $54.93 | Up $0.02 | $54.93 | $54.92 | 300 |
| 01:02 PM | $54.91 | Down $ -0.01 | $54.91 | $54.91 | 600 |
| 01:01 PM | $54.92 | Up $0.01 | $54.93 | $54.92 | 1,600 |
| 01:00 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 100 |
| 12:59 PM | $54.91 | Up $0.02 | $54.91 | $54.90 | 1,200 |
| 12:58 PM | $54.89 | Up $0.01 | $54.89 | $54.88 | 400 |
| 12:57 PM | $54.88 | Up $0.00 | $54.88 | $54.88 | 500 |
| 12:55 PM | $54.88 | Up $0.00 | $54.89 | $54.88 | 600 |
| 12:55 PM | $54.88 | Up $0.00 | $54.89 | $54.88 | 0 |
| 12:54 PM | $54.88 | Down $ -0.01 | $54.88 | $54.88 | 300 |
| 12:52 PM | $54.89 | Down $ -0.01 | $54.89 | $54.89 | 500 |
| 12:52 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 12:49 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 900 |
| 12:49 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 12:49 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 12:47 PM | $54.90 | Up $0.01 | $54.90 | $54.89 | 600 |
| 12:47 PM | $54.90 | Up $0.00 | $54.90 | $54.89 | 0 |
| 12:45 PM | $54.89 | Down $ -0.01 | $54.89 | $54.89 | 200 |
| 12:45 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 12:44 PM | $54.90 | Down $ -0.03 | $54.92 | $54.90 | 700 |
| 12:43 PM | $54.93 | Up $0.00 | $54.93 | $54.93 | 100 |
| 12:42 PM | $54.93 | Up $0.01 | $54.93 | $54.93 | 100 |
| 12:41 PM | $54.92 | Up $0.02 | $54.92 | $54.92 | 100 |
| 12:39 PM | $54.90 | Up $0.02 | $54.90 | $54.90 | 200 |
| 12:39 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 12:38 PM | $54.88 | Down $ -0.01 | $54.90 | $54.88 | 500 |
| 12:37 PM | $54.89 | Up $0.02 | $54.89 | $54.87 | 500 |
| 12:36 PM | $54.87 | Down $ -0.01 | $54.87 | $54.85 | 800 |
| 12:35 PM | $54.88 | Down $ -0.01 | $54.88 | $54.88 | 200 |
| 12:33 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 500 |
| 12:33 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 12:32 PM | $54.89 | Up $0.02 | $54.89 | $54.85 | 1,200 |
| 12:31 PM | $54.87 | Up $0.00 | $54.88 | $54.87 | 600 |
| 12:30 PM | $54.87 | Down $ -0.01 | $54.87 | $54.87 | 100 |
| 12:29 PM | $54.88 | Down $0.00 | $54.88 | $54.88 | 400 |
| 12:28 PM | $54.89 | Down $ -0.04 | $54.92 | $54.89 | 1,200 |
| 12:22 PM | $54.92 | Down $ -0.02 | $54.93 | $54.92 | 300 |
| 12:22 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 0 |
| 12:22 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 0 |
| 12:22 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 0 |
| 12:22 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 0 |
| 12:22 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 0 |
| 12:20 PM | $54.94 | Down $ -0.02 | $54.95 | $54.94 | 600 |
| 12:20 PM | $54.94 | Up $0.00 | $54.95 | $54.94 | 0 |
| 12:18 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 100 |
| 12:18 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 0 |
| 12:17 PM | $54.96 | Up $0.04 | $54.96 | $54.93 | 500 |
| 12:16 PM | $54.92 | Up $0.02 | $54.92 | $54.90 | 1,100 |
| 12:15 PM | $54.90 | Down $ -0.02 | $54.91 | $54.89 | 800 |
| 12:14 PM | $54.92 | Up $0.00 | $54.92 | $54.91 | 1,300 |
| 12:12 PM | $54.92 | Down $ -0.01 | $54.92 | $54.92 | 100 |
| 12:12 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 12:10 PM | $54.93 | Up $0.01 | $54.93 | $54.91 | 700 |
| 12:10 PM | $54.93 | Up $0.00 | $54.93 | $54.91 | 0 |
| 12:06 PM | $54.92 | Up $0.02 | $54.92 | $54.92 | 600 |
| 12:06 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 12:06 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 12:06 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 12:05 PM | $54.90 | Up $0.02 | $54.91 | $54.88 | 1,600 |
| 12:03 PM | $54.88 | Up $0.01 | $54.88 | $54.88 | 100 |
| 12:03 PM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 12:01 PM | $54.87 | Up $0.01 | $54.87 | $54.87 | 200 |
| 12:01 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 0 |
| 11:59 AM | $54.86 | Down $ -0.03 | $54.88 | $54.86 | 300 |
| 11:59 AM | $54.86 | Up $0.00 | $54.88 | $54.86 | 0 |
| 11:57 AM | $54.89 | Up $0.02 | $54.89 | $54.89 | 500 |
| 11:57 AM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 11:55 AM | $54.87 | Down $ -0.04 | $54.92 | $54.87 | 300 |
| 11:55 AM | $54.87 | Up $0.00 | $54.92 | $54.87 | 0 |
| 11:54 AM | $54.91 | Down $ -0.04 | $54.91 | $54.91 | 100 |
| 11:52 AM | $54.95 | Up $0.00 | $54.95 | $54.92 | 1,000 |
| 11:52 AM | $54.95 | Up $0.00 | $54.95 | $54.92 | 0 |
| 11:51 AM | $54.95 | Down $ -0.02 | $54.96 | $54.95 | 900 |
| 11:49 AM | $54.97 | Down $ -0.01 | $54.97 | $54.97 | 200 |
| 11:49 AM | $54.97 | Up $0.00 | $54.97 | $54.97 | 0 |
| 11:48 AM | $54.98 | Up $0.00 | $54.98 | $54.98 | 200 |
| 11:47 AM | $54.98 | Up $0.00 | $54.98 | $54.98 | 800 |
| 11:46 AM | $54.98 | Up $0.03 | $55.00 | $54.96 | 2,300 |
| 11:45 AM | $54.95 | Down $ -0.01 | $54.95 | $54.95 | 300 |
| 11:44 AM | $54.96 | Up $0.00 | $54.96 | $54.96 | 100 |
| 11:43 AM | $54.96 | Up $0.02 | $54.97 | $54.94 | 800 |
| 11:41 AM | $54.94 | Up $0.01 | $54.94 | $54.93 | 300 |
| 11:41 AM | $54.94 | Up $0.00 | $54.94 | $54.93 | 0 |
| 11:38 AM | $54.93 | Down $ -0.01 | $54.93 | $54.93 | 100 |
| 11:38 AM | $54.93 | Up $0.00 | $54.93 | $54.93 | 0 |
| 11:38 AM | $54.93 | Up $0.00 | $54.93 | $54.93 | 0 |
| 11:36 AM | $54.94 | Up $0.00 | $54.96 | $54.94 | 700 |
| 11:36 AM | $54.94 | Up $0.00 | $54.96 | $54.94 | 0 |
| 11:35 AM | $54.94 | Up $0.02 | $54.94 | $54.92 | 800 |
| 11:34 AM | $54.92 | Up $0.00 | $54.92 | $54.92 | 100 |
| 11:32 AM | $54.92 | Down $ -0.02 | $54.92 | $54.92 | 100 |
| 11:32 AM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 11:31 AM | $54.94 | Down $ -0.02 | $54.95 | $54.94 | 600 |
| 11:30 AM | $54.96 | Up $0.00 | $54.97 | $54.96 | 600 |
| 11:29 AM | $54.96 | Up $0.01 | $54.96 | $54.94 | 500 |
| 11:28 AM | $54.95 | Up $0.02 | $54.95 | $54.93 | 600 |
| 11:27 AM | $54.93 | Down $ -0.01 | $54.93 | $54.92 | 600 |
| 11:26 AM | $54.94 | Up $0.01 | $54.94 | $54.94 | 100 |
| 11:24 AM | $54.93 | Up $0.04 | $54.93 | $54.89 | 800 |
| 11:24 AM | $54.93 | Up $0.00 | $54.93 | $54.89 | 0 |
| 11:23 AM | $54.89 | Up $0.02 | $54.89 | $54.88 | 300 |
| 11:22 AM | $54.87 | Down $ -0.02 | $54.87 | $54.87 | 100 |
| 11:20 AM | $54.89 | Down $ -0.02 | $54.89 | $54.89 | 300 |
| 11:20 AM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 11:19 AM | $54.91 | Up $0.01 | $54.92 | $54.90 | 500 |
| 11:18 AM | $54.90 | Up $0.00 | $54.90 | $54.90 | 300 |
| 11:17 AM | $54.90 | Up $0.02 | $54.90 | $54.88 | 900 |
| 11:15 AM | $54.88 | Down $ -0.03 | $54.88 | $54.88 | 100 |
| 11:15 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:13 AM | $54.91 | Down $ -0.03 | $54.93 | $54.91 | 600 |
| 11:13 AM | $54.91 | Up $0.00 | $54.93 | $54.91 | 0 |
| 11:12 AM | $54.94 | Up $0.00 | $54.94 | $54.94 | 200 |
| 11:11 AM | $54.94 | Down $ -0.01 | $54.94 | $54.93 | 1,000 |
| 11:10 AM | $54.95 | Down $ -0.01 | $54.95 | $54.95 | 400 |
| 11:09 AM | $54.96 | Up $0.01 | $54.96 | $54.96 | 100 |
| 11:07 AM | $54.95 | Down $ -0.03 | $54.98 | $54.95 | 500 |
| 11:07 AM | $54.95 | Up $0.00 | $54.98 | $54.95 | 0 |
| 11:06 AM | $54.98 | Down $ -0.01 | $54.98 | $54.98 | 200 |
| 11:05 AM | $54.99 | Down $ -0.01 | $55.00 | $54.99 | 400 |
| 11:04 AM | $55.00 | Up $0.02 | $55.01 | $54.99 | 600 |
| 11:03 AM | $54.98 | Up $0.00 | $54.99 | $54.98 | 700 |
| 11:02 AM | $54.98 | Down $ -0.02 | $54.98 | $54.97 | 200 |
| 11:00 AM | $55.00 | Up $0.00 | $55.01 | $55.00 | 1,200 |
| 11:00 AM | $55.00 | Up $0.00 | $55.01 | $55.00 | 0 |
| 10:59 AM | $55.00 | Up $0.01 | $55.00 | $54.99 | 300 |
| 10:58 AM | $54.99 | Down $ -0.01 | $55.00 | $54.99 | 600 |
| 10:57 AM | $55.00 | Down $ -0.02 | $55.01 | $55.00 | 500 |
| 10:56 AM | $55.02 | Down $ -0.01 | $55.03 | $55.02 | 400 |
| 10:55 AM | $55.03 | Down $ -0.02 | $55.04 | $55.03 | 600 |
| 10:54 AM | $55.05 | Up $0.00 | $55.05 | $55.05 | 500 |
| 10:51 AM | $55.05 | Up $0.00 | $55.08 | $55.04 | 3,500 |
| 10:51 AM | $55.05 | Up $0.00 | $55.08 | $55.04 | 0 |
| 10:51 AM | $55.05 | Up $0.00 | $55.08 | $55.04 | 0 |
| 10:49 AM | $55.05 | Down $0.00 | $55.05 | $55.05 | 100 |
| 10:49 AM | $55.05 | Up $0.00 | $55.05 | $55.05 | 0 |
| 10:48 AM | $55.05 | Up $0.00 | $55.05 | $55.05 | 200 |
| 10:47 AM | $55.05 | Up $0.00 | $55.05 | $55.05 | 500 |
| 10:46 AM | $55.05 | Down $ -0.02 | $55.05 | $55.05 | 500 |
| 10:44 AM | $55.06 | Up $0.03 | $55.07 | $55.05 | 800 |
| 10:44 AM | $55.06 | Up $0.00 | $55.07 | $55.05 | 0 |
| 10:43 AM | $55.03 | Down $ -0.02 | $55.09 | $55.03 | 2,400 |
| 10:41 AM | $55.05 | Up $0.02 | $55.05 | $55.05 | 200 |
| 10:41 AM | $55.05 | Up $0.00 | $55.05 | $55.05 | 0 |
| 10:40 AM | $55.03 | Up $0.02 | $55.05 | $55.03 | 600 |
| 10:39 AM | $55.01 | Up $0.07 | $55.01 | $54.98 | 300 |
| 10:38 AM | $54.94 | Up $0.01 | $54.96 | $54.93 | 1,300 |
| 10:37 AM | $54.93 | Up $0.04 | $54.93 | $54.93 | 200 |
| 10:36 AM | $54.89 | Down $ -0.01 | $54.89 | $54.89 | 400 |
| 10:35 AM | $54.90 | Up $0.02 | $54.90 | $54.87 | 200 |
| 10:34 AM | $54.88 | Up $0.03 | $54.88 | $54.86 | 200 |
| 10:32 AM | $54.85 | Up $0.02 | $54.85 | $54.80 | 1,500 |
| 10:32 AM | $54.85 | Up $0.00 | $54.85 | $54.80 | 0 |
| 10:31 AM | $54.83 | Down $ -0.01 | $54.84 | $54.83 | 2,100 |
| 10:29 AM | $54.84 | Down $ -0.07 | $54.90 | $54.84 | 1,100 |
| 10:29 AM | $54.84 | Up $0.00 | $54.90 | $54.84 | 0 |
| 10:28 AM | $54.91 | Up $0.03 | $54.92 | $54.90 | 1,000 |
| 10:27 AM | $54.88 | Up $0.04 | $54.88 | $54.86 | 300 |
| 10:26 AM | $54.84 | Up $0.07 | $54.84 | $54.77 | 1,800 |
| 10:25 AM | $54.77 | Up $0.00 | $54.79 | $54.77 | 1,800 |
| 10:24 AM | $54.77 | Up $0.02 | $54.77 | $54.76 | 600 |
| 10:23 AM | $54.75 | Up $0.00 | $54.77 | $54.75 | 300 |
| 10:22 AM | $54.75 | Up $0.02 | $54.75 | $54.75 | 200 |
| 10:21 AM | $54.73 | Down $ -0.03 | $54.76 | $54.73 | 900 |
| 10:20 AM | $54.76 | Up $0.06 | $54.76 | $54.67 | 1,100 |
| 10:19 AM | $54.70 | Up $0.02 | $54.71 | $54.68 | 1,200 |
| 10:17 AM | $54.68 | Down $ -0.05 | $54.72 | $54.68 | 600 |
| 10:17 AM | $54.68 | Up $0.00 | $54.72 | $54.68 | 0 |
| 10:16 AM | $54.73 | Up $0.01 | $54.74 | $54.73 | 900 |
| 10:15 AM | $54.72 | Down $ -0.03 | $54.74 | $54.72 | 300 |
| 10:14 AM | $54.75 | Up $0.02 | $54.75 | $54.75 | 200 |
| 10:13 AM | $54.74 | Up $0.02 | $54.74 | $54.74 | 100 |
| 10:11 AM | $54.72 | Down $ -0.05 | $54.75 | $54.72 | 700 |
| 10:11 AM | $54.72 | Up $0.00 | $54.75 | $54.72 | 0 |
| 10:10 AM | $54.77 | Down $ -0.01 | $54.77 | $54.77 | 100 |
| 10:09 AM | $54.78 | Up $0.08 | $54.78 | $54.70 | 1,000 |
| 10:08 AM | $54.71 | Down $ -0.01 | $54.71 | $54.69 | 700 |
| 10:06 AM | $54.71 | Down $ -0.01 | $54.72 | $54.69 | 800 |
| 10:06 AM | $54.71 | Up $0.00 | $54.72 | $54.69 | 0 |
| 10:05 AM | $54.72 | Down $ -0.03 | $54.76 | $54.72 | 1,400 |
| 10:03 AM | $54.75 | Up $0.03 | $54.75 | $54.71 | 1,100 |
| 10:03 AM | $54.75 | Up $0.00 | $54.75 | $54.71 | 0 |
| 10:02 AM | $54.72 | Down $ -0.14 | $54.85 | $54.72 | 5,500 |
| 10:01 AM | $54.86 | Down $ -0.08 | $54.92 | $54.85 | 1,600 |
| 09:59 AM | $54.94 | Up $0.06 | $54.94 | $54.85 | 3,500 |
| 09:59 AM | $54.94 | Up $0.00 | $54.94 | $54.85 | 0 |
| 09:57 AM | $54.88 | Down $ -0.05 | $54.91 | $54.87 | 800 |
| 09:57 AM | $54.88 | Up $0.00 | $54.91 | $54.87 | 0 |
| 09:56 AM | $54.92 | Up $0.04 | $54.92 | $54.88 | 1,000 |
| 09:55 AM | $54.88 | Up $0.00 | $54.89 | $54.82 | 1,500 |
| 09:54 AM | $54.88 | Down $ -0.02 | $54.88 | $54.85 | 800 |
| 09:53 AM | $54.90 | Up $0.03 | $54.90 | $54.87 | 400 |
| 09:52 AM | $54.87 | Down $ -0.07 | $54.92 | $54.87 | 600 |
| 09:50 AM | $54.94 | Down $ -0.05 | $54.96 | $54.93 | 800 |
| 09:50 AM | $54.94 | Up $0.00 | $54.96 | $54.93 | 0 |
| 09:49 AM | $54.99 | Down $ -0.05 | $55.02 | $54.99 | 600 |
| 09:48 AM | $55.04 | Down $ -0.08 | $55.08 | $55.04 | 2,100 |
| 09:47 AM | $55.12 | Up $0.03 | $55.12 | $55.07 | 1,400 |
| 09:46 AM | $55.09 | Down $0.00 | $55.09 | $55.09 | 100 |
| 09:45 AM | $55.10 | Up $0.03 | $55.10 | $55.07 | 900 |
| 09:44 AM | $55.07 | Up $0.02 | $55.07 | $55.07 | 100 |
| 09:43 AM | $55.04 | Up $0.04 | $55.04 | $54.98 | 800 |
| 09:42 AM | $55.00 | Up $0.06 | $55.00 | $54.92 | 500 |
| 09:41 AM | $54.94 | Up $0.05 | $54.94 | $54.91 | 500 |
| 09:40 AM | $54.89 | Down $ -0.10 | $54.97 | $54.89 | 300 |
| 09:39 AM | $54.99 | Down $ -0.03 | $55.06 | $54.99 | 3,000 |
| 09:37 AM | $55.02 | Up $0.03 | $55.02 | $55.02 | 100 |
| 09:37 AM | $55.02 | Up $0.00 | $55.02 | $55.02 | 0 |
| 09:36 AM | $54.99 | Up $0.06 | $54.99 | $54.93 | 1,300 |
| 09:35 AM | $54.93 | Down $ -0.10 | $55.00 | $54.93 | 1,300 |
| 09:34 AM | $55.04 | Down $ -0.05 | $55.08 | $55.02 | 2,600 |
| 09:33 AM | $55.08 | Up $0.03 | $55.08 | $55.08 | 100 |
| 09:31 AM | $55.05 | Up $0.07 | $55.05 | $55.03 | 200 |
| 09:31 AM | $55.05 | Up $0.00 | $55.05 | $55.03 | 0 |
| 09:30 AM | $54.98 | Up $0.29 | $55.00 | $54.70 | 7,100 |
| Previous close | $54.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-10-2025 | $54.89 | $54.87 | $54.98 | $54.79 | 475,400 |
| 17-10-2025 | $54.69 | $54.55 | $54.86 | $54.49 | 456,600 |
| 16-10-2025 | $54.54 | $54.87 | $55.17 | $54.37 | 930,600 |
| 15-10-2025 | $54.99 | $55.38 | $55.43 | $54.79 | 1,231,700 |
| 14-10-2025 | $54.87 | $54.61 | $55.07 | $54.48 | 611,400 |
| 10-10-2025 | $54.04 | $54.15 | $54.30 | $53.79 | 364,500 |
| 09-10-2025 | $55.20 | $54.65 | $55.38 | $54.39 | 523,100 |
| 08-10-2025 | $53.95 | $53.56 | $53.99 | $53.31 | 553,800 |
| 07-10-2025 | $53.16 | $52.88 | $53.21 | $52.63 | 636,200 |
| 06-10-2025 | $53.44 | $53.29 | $54.02 | $53.20 | 874,800 |
| 03-10-2025 | $52.96 | $53.03 | $53.13 | $52.53 | 514,000 |
| 02-10-2025 | $52.58 | $51.95 | $52.64 | $51.80 | 841,600 |
| 01-10-2025 | $51.77 | $51.71 | $51.85 | $51.44 | 465,500 |
| 30-09-2025 | $52.02 | $51.96 | $52.08 | $51.90 | 442,800 |
| 29-09-2025 | $52.51 | $52.36 | $52.59 | $52.34 | 608,600 |
| 26-09-2025 | $52.19 | $51.90 | $52.42 | $51.86 | 468,300 |
| 25-09-2025 | $51.87 | $51.70 | $52.03 | $51.30 | 835,600 |
| 24-09-2025 | $53.04 | $53.44 | $53.74 | $52.99 | 845,700 |
| 23-09-2025 | $51.36 | $51.95 | $51.98 | $51.26 | 673,400 |
| 22-09-2025 | $52.15 | $52.09 | $52.89 | $51.94 | 1,647,100 |
| 19-09-2025 | $50.91 | $51.09 | $51.28 | $50.78 | 3,825,000 |
| 18-09-2025 | $51.57 | $51.60 | $51.90 | $51.37 | 1,124,400 |
| 17-09-2025 | $50.51 | $50.34 | $50.92 | $50.15 | 1,200,200 |
| 16-09-2025 | $50.29 | $50.50 | $50.74 | $50.18 | 752,600 |
| 15-09-2025 | $51.88 | $52.34 | $52.52 | $51.70 | 1,869,500 |
| 12-09-2025 | $49.41 | $48.98 | $49.63 | $48.91 | 1,064,500 |
| 11-09-2025 | $48.77 | $49.65 | $49.72 | $48.70 | 905,800 |
| 10-09-2025 | $48.71 | $48.48 | $48.87 | $48.25 | 1,741,600 |
| 09-09-2025 | $47.45 | $47.21 | $47.76 | $46.99 | 1,077,800 |
| 08-09-2025 | $46.66 | $46.77 | $46.93 | $46.58 | 1,309,100 |
Graphs are not available, please refer to the detailed table