Quotes and Market Data
Find a quote
OPEN TEXT CORPORATION
37.10 Up 0.27 (0.73 %)
Delayed : 2022/09/26 14:46:45
- Previous close $36.83
- Opening $36.80
- Price Ask $37.07
- Price Bid $37.07
- Size Bid 6
- Size Ask 2
- Today High $37.30
- Today Low $36.80
- 52 Weeks High $66.51
- 52 Weeks Low $36.51
- Volume 493,723
Fundamentals
- P/E Ratio : 18.71
- Earnings/Share : 2.13
- Dividends/Share : $0.33
- Current Div. Yield : 3.48
- Market Cap (M) : 9,800.95
- Shares Out (M) : 266.11
- Exchange : XTSE
- Ex Dividend Date : 2022/09/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:47 PM | $37.10 | Up $0.00 | $37.10 | $37.09 | 3,200 |
| 02:46 PM | $37.10 | Up $0.04 | $37.10 | $37.06 | 2,000 |
| 02:45 PM | $37.06 | Up $0.00 | $37.06 | $37.05 | 1,400 |
| 02:44 PM | $37.06 | Down $ -0.01 | $37.07 | $37.06 | 700 |
| 02:43 PM | $37.07 | Up $0.00 | $37.07 | $37.05 | 1,400 |
| 02:42 PM | $37.07 | Down $ -0.03 | $37.07 | $37.07 | 100 |
| 02:41 PM | $37.10 | Up $0.00 | $37.10 | $37.10 | 100 |
| 02:40 PM | $37.10 | Down $ -0.01 | $37.12 | $37.10 | 1,700 |
| 02:39 PM | $37.11 | Up $0.01 | $37.11 | $37.10 | 200 |
| 02:38 PM | $37.10 | Up $0.01 | $37.10 | $37.10 | 200 |
| 02:37 PM | $37.09 | Down $ -0.02 | $37.10 | $37.09 | 2,300 |
| 02:36 PM | $37.11 | Down $ -0.01 | $37.12 | $37.11 | 900 |
| 02:35 PM | $37.12 | Up $0.02 | $37.13 | $37.11 | 1,100 |
| 02:34 PM | $37.10 | Up $0.01 | $37.10 | $37.09 | 700 |
| 02:33 PM | $37.09 | Up $0.02 | $37.09 | $37.07 | 1,300 |
| 02:32 PM | $37.07 | Up $0.02 | $37.07 | $37.04 | 2,900 |
| 02:31 PM | $37.05 | Down $ -0.01 | $37.05 | $37.05 | 1,100 |
| 02:30 PM | $37.06 | Up $0.04 | $37.07 | $37.05 | 400 |
| 02:29 PM | $37.02 | Down $ -0.01 | $37.02 | $37.01 | 900 |
| 02:28 PM | $37.03 | Down $ -0.02 | $37.05 | $37.03 | 1,300 |
| 02:26 PM | $37.05 | Up $0.00 | $37.06 | $37.04 | 1,700 |
| 02:26 PM | $37.05 | Up $0.00 | $37.06 | $37.04 | 0 |
| 02:25 PM | $37.05 | Down $ -0.02 | $37.08 | $37.05 | 2,100 |
| 02:23 PM | $37.07 | Up $0.00 | $37.07 | $37.07 | 500 |
| 02:23 PM | $37.07 | Up $0.00 | $37.07 | $37.07 | 0 |
| 02:22 PM | $37.07 | Down $ -0.01 | $37.08 | $37.07 | 300 |
| 02:21 PM | $37.08 | Up $0.02 | $37.08 | $37.07 | 400 |
| 02:20 PM | $37.06 | Up $0.00 | $37.06 | $37.06 | 200 |
| 02:19 PM | $37.06 | Down $ -0.01 | $37.06 | $37.05 | 1,000 |
| 02:18 PM | $37.07 | Down $ -0.01 | $37.07 | $37.07 | 100 |
| 02:17 PM | $37.08 | Up $0.01 | $37.09 | $37.08 | 1,300 |
| 02:16 PM | $37.07 | Up $0.00 | $37.07 | $37.07 | 200 |
| 02:15 PM | $37.07 | Up $0.01 | $37.08 | $37.07 | 300 |
| 02:14 PM | $37.06 | Down $ -0.02 | $37.07 | $37.06 | 1,500 |
| 02:13 PM | $37.08 | Up $0.00 | $37.08 | $37.08 | 1,400 |
| 02:12 PM | $37.08 | Down $ -0.01 | $37.10 | $37.06 | 2,800 |
| 02:11 PM | $37.09 | Down $ -0.03 | $37.11 | $37.09 | 1,400 |
| 02:10 PM | $37.12 | Up $0.00 | $37.12 | $37.12 | 1,100 |
| 02:09 PM | $37.12 | Up $0.02 | $37.12 | $37.11 | 1,300 |
| 02:08 PM | $37.10 | Up $0.01 | $37.10 | $37.10 | 100 |
| 02:07 PM | $37.09 | Up $0.02 | $37.09 | $37.09 | 100 |
| 02:06 PM | $37.07 | Up $0.01 | $37.09 | $37.07 | 1,000 |
| 02:05 PM | $37.06 | Down $ -0.01 | $37.06 | $37.05 | 900 |
| 02:04 PM | $37.07 | Up $0.02 | $37.07 | $37.05 | 300 |
| 02:03 PM | $37.05 | Down $ -0.02 | $37.07 | $37.04 | 1,100 |
| 02:02 PM | $37.07 | Up $0.02 | $37.09 | $37.06 | 3,000 |
| 02:01 PM | $37.05 | Up $0.03 | $37.05 | $37.04 | 1,200 |
| 01:59 PM | $37.02 | Down $ -0.01 | $37.02 | $37.01 | 800 |
| 01:59 PM | $37.02 | Up $0.00 | $37.02 | $37.01 | 0 |
| 01:58 PM | $37.03 | Down $ -0.04 | $37.04 | $37.03 | 500 |
| 01:57 PM | $37.07 | Up $0.00 | $37.07 | $37.07 | 100 |
| 01:56 PM | $37.07 | Up $0.00 | $37.08 | $37.07 | 700 |
| 01:55 PM | $37.07 | Down $ -0.03 | $37.08 | $37.07 | 700 |
| 01:54 PM | $37.10 | Up $0.01 | $37.10 | $37.10 | 1,400 |
| 01:53 PM | $37.09 | Up $0.01 | $37.09 | $37.08 | 200 |
| 01:52 PM | $37.08 | Down $ -0.05 | $37.09 | $37.08 | 200 |
| 01:51 PM | $37.13 | Up $0.04 | $37.13 | $37.11 | 2,100 |
| 01:50 PM | $37.09 | Up $0.03 | $37.09 | $37.08 | 2,900 |
| 01:49 PM | $37.06 | Up $0.00 | $37.10 | $37.06 | 4,800 |
| 01:48 PM | $37.06 | Up $0.00 | $37.07 | $37.06 | 1,000 |
| 01:47 PM | $37.06 | Up $0.03 | $37.06 | $37.06 | 300 |
| 01:46 PM | $37.03 | Up $0.02 | $37.04 | $36.99 | 2,400 |
| 01:45 PM | $37.01 | Up $0.04 | $37.03 | $36.97 | 4,500 |
| 01:43 PM | $36.97 | Up $0.01 | $36.99 | $36.96 | 1,600 |
| 01:43 PM | $36.97 | Up $0.00 | $36.99 | $36.96 | 0 |
| 01:42 PM | $36.96 | Up $0.01 | $36.96 | $36.95 | 500 |
| 01:41 PM | $36.95 | Up $0.01 | $36.98 | $36.95 | 1,100 |
| 01:40 PM | $36.94 | Down $ -0.01 | $36.96 | $36.94 | 1,400 |
| 01:39 PM | $36.95 | Up $0.00 | $36.96 | $36.95 | 500 |
| 01:38 PM | $36.95 | Up $0.01 | $36.95 | $36.94 | 500 |
| 01:37 PM | $36.94 | Up $0.00 | $36.96 | $36.94 | 2,600 |
| 01:36 PM | $36.94 | Up $0.01 | $36.94 | $36.94 | 200 |
| 01:35 PM | $36.93 | Up $0.01 | $36.93 | $36.93 | 300 |
| 01:34 PM | $36.92 | Up $0.00 | $36.94 | $36.92 | 700 |
| 01:33 PM | $36.92 | Up $0.02 | $36.92 | $36.90 | 700 |
| 01:32 PM | $36.90 | Down $ -0.01 | $36.90 | $36.90 | 200 |
| 01:31 PM | $36.91 | Down $ -0.04 | $36.92 | $36.90 | 400 |
| 01:30 PM | $36.95 | Up $0.04 | $36.96 | $36.92 | 1,900 |
| 01:29 PM | $36.91 | Down $ -0.01 | $36.92 | $36.90 | 900 |
| 01:28 PM | $36.92 | Down $ -0.02 | $36.93 | $36.92 | 500 |
| 01:27 PM | $36.94 | Up $0.02 | $36.95 | $36.92 | 1,500 |
| 01:26 PM | $36.92 | Up $0.04 | $36.93 | $36.90 | 1,100 |
| 01:25 PM | $36.88 | Down $ -0.05 | $36.93 | $36.88 | 700 |
| 01:24 PM | $36.93 | Down $ -0.03 | $36.93 | $36.92 | 300 |
| 01:23 PM | $36.96 | Down $ -0.01 | $36.96 | $36.96 | 100 |
| 01:21 PM | $36.97 | Up $0.01 | $36.98 | $36.97 | 600 |
| 01:21 PM | $36.97 | Up $0.00 | $36.98 | $36.97 | 0 |
| 01:20 PM | $36.96 | Up $0.00 | $36.97 | $36.96 | 700 |
| 01:18 PM | $36.96 | Up $0.02 | $36.96 | $36.94 | 1,300 |
| 01:18 PM | $36.96 | Up $0.00 | $36.96 | $36.94 | 0 |
| 01:17 PM | $36.94 | Down $ -0.05 | $36.95 | $36.94 | 1,100 |
| 01:16 PM | $36.99 | Up $0.00 | $36.99 | $36.99 | 100 |
| 01:14 PM | $36.99 | Down $ -0.01 | $37.00 | $36.99 | 900 |
| 01:14 PM | $36.99 | Up $0.00 | $37.00 | $36.99 | 0 |
| 01:12 PM | $37.00 | Up $0.04 | $37.00 | $36.98 | 700 |
| 01:12 PM | $37.00 | Up $0.00 | $37.00 | $36.98 | 0 |
| 01:11 PM | $36.96 | Down $ -0.08 | $37.05 | $36.96 | 1,500 |
| 01:10 PM | $37.04 | Up $0.01 | $37.05 | $37.04 | 300 |
| 01:09 PM | $37.03 | Up $0.02 | $37.04 | $37.02 | 800 |
| 01:08 PM | $37.01 | Up $0.00 | $37.02 | $37.01 | 600 |
| 01:07 PM | $37.01 | Up $0.01 | $37.01 | $37.00 | 300 |
| 01:06 PM | $37.00 | Down $ -0.03 | $37.00 | $37.00 | 100 |
| 01:05 PM | $37.03 | Up $0.00 | $37.04 | $37.02 | 700 |
| 01:04 PM | $37.03 | Up $0.01 | $37.03 | $37.03 | 400 |
| 01:03 PM | $37.02 | Down $ -0.01 | $37.02 | $37.02 | 100 |
| 01:02 PM | $37.03 | Down $ -0.01 | $37.03 | $37.03 | 100 |
| 01:01 PM | $37.04 | Up $0.01 | $37.05 | $37.04 | 600 |
| 01:00 PM | $37.03 | Down $ -0.02 | $37.03 | $37.03 | 100 |
| 12:59 PM | $37.05 | Up $0.02 | $37.05 | $37.05 | 500 |
| 12:58 PM | $37.03 | Up $0.02 | $37.03 | $37.03 | 200 |
| 12:57 PM | $37.01 | Down $ -0.01 | $37.02 | $37.01 | 500 |
| 12:56 PM | $37.02 | Up $0.00 | $37.02 | $37.00 | 700 |
| 12:55 PM | $37.02 | Up $0.00 | $37.02 | $37.02 | 300 |
| 12:54 PM | $37.02 | Up $0.02 | $37.02 | $37.02 | 200 |
| 12:53 PM | $37.00 | Up $0.01 | $37.00 | $36.99 | 3,700 |
| 12:52 PM | $36.99 | Up $0.01 | $36.99 | $36.97 | 500 |
| 12:51 PM | $36.98 | Up $0.01 | $36.98 | $36.98 | 600 |
| 12:48 PM | $36.97 | Down $ -0.01 | $36.98 | $36.97 | 200 |
| 12:48 PM | $36.97 | Up $0.00 | $36.98 | $36.97 | 0 |
| 12:48 PM | $36.97 | Up $0.00 | $36.98 | $36.97 | 0 |
| 12:47 PM | $36.98 | Up $0.01 | $36.98 | $36.98 | 700 |
| 12:46 PM | $36.97 | Up $0.03 | $36.97 | $36.97 | 300 |
| 12:45 PM | $36.94 | Down $ -0.01 | $36.94 | $36.94 | 200 |
| 12:44 PM | $36.95 | Up $0.01 | $36.95 | $36.95 | 100 |
| 12:43 PM | $36.94 | Up $0.02 | $36.94 | $36.93 | 400 |
| 12:42 PM | $36.92 | Down $ -0.03 | $36.92 | $36.92 | 100 |
| 12:41 PM | $36.95 | Down $ -0.02 | $36.96 | $36.95 | 500 |
| 12:40 PM | $36.97 | Up $0.00 | $36.97 | $36.97 | 200 |
| 12:39 PM | $36.97 | Down $ -0.02 | $36.98 | $36.97 | 200 |
| 12:38 PM | $36.99 | Down $ -0.01 | $36.99 | $36.99 | 400 |
| 12:37 PM | $37.00 | Down $ -0.02 | $37.05 | $37.00 | 1,500 |
| 12:36 PM | $37.02 | Up $0.01 | $37.02 | $37.01 | 2,000 |
| 12:35 PM | $37.01 | Down $ -0.01 | $37.04 | $37.01 | 3,500 |
| 12:34 PM | $37.02 | Up $0.00 | $37.05 | $37.02 | 1,900 |
| 12:33 PM | $37.02 | Down $ -0.02 | $37.02 | $37.00 | 7,200 |
| 12:32 PM | $37.04 | Up $0.00 | $37.07 | $37.04 | 3,700 |
| 12:31 PM | $37.04 | Down $ -0.01 | $37.04 | $37.04 | 700 |
| 12:30 PM | $37.05 | Up $0.03 | $37.05 | $37.05 | 200 |
| 12:28 PM | $37.02 | Up $0.00 | $37.02 | $37.01 | 900 |
| 12:28 PM | $37.02 | Up $0.00 | $37.02 | $37.01 | 0 |
| 12:27 PM | $37.02 | Up $0.01 | $37.03 | $37.02 | 300 |
| 12:26 PM | $37.01 | Up $0.02 | $37.01 | $37.00 | 900 |
| 12:25 PM | $36.99 | Down $ -0.01 | $36.99 | $36.99 | 200 |
| 12:24 PM | $37.00 | Down $ -0.04 | $37.03 | $37.00 | 600 |
| 12:23 PM | $37.04 | Down $ -0.01 | $37.06 | $37.04 | 1,000 |
| 12:21 PM | $37.05 | Down $ -0.03 | $37.08 | $37.05 | 700 |
| 12:21 PM | $37.05 | Up $0.00 | $37.08 | $37.05 | 0 |
| 12:20 PM | $37.08 | Up $0.01 | $37.08 | $37.07 | 1,000 |
| 12:19 PM | $37.07 | Up $0.00 | $37.08 | $37.07 | 500 |
| 12:18 PM | $37.07 | Up $0.02 | $37.07 | $37.07 | 100 |
| 12:17 PM | $37.06 | Up $0.01 | $37.06 | $37.06 | 100 |
| 12:16 PM | $37.05 | Up $0.01 | $37.05 | $37.05 | 200 |
| 12:15 PM | $37.04 | Up $0.02 | $37.04 | $37.02 | 1,200 |
| 12:14 PM | $37.03 | Up $0.00 | $37.03 | $37.03 | 100 |
| 12:12 PM | $37.02 | Up $0.00 | $37.02 | $37.02 | 100 |
| 12:12 PM | $37.02 | Up $0.00 | $37.02 | $37.02 | 0 |
| 12:11 PM | $37.02 | Down $ -0.02 | $37.02 | $37.00 | 1,400 |
| 12:10 PM | $37.04 | Down $ -0.01 | $37.07 | $37.04 | 1,400 |
| 12:09 PM | $37.05 | Up $0.04 | $37.05 | $37.02 | 600 |
| 12:08 PM | $37.01 | Down $ -0.01 | $37.02 | $37.01 | 400 |
| 12:07 PM | $37.02 | Down $ -0.01 | $37.02 | $37.02 | 300 |
| 12:05 PM | $37.03 | Up $0.03 | $37.03 | $37.00 | 1,900 |
| 12:05 PM | $37.03 | Up $0.00 | $37.03 | $37.00 | 0 |
| 12:04 PM | $37.00 | Down $ -0.01 | $37.00 | $37.00 | 200 |
| 12:03 PM | $37.01 | Up $0.01 | $37.01 | $37.00 | 200 |
| 12:02 PM | $37.00 | Up $0.01 | $37.00 | $36.97 | 1,100 |
| 12:01 PM | $36.99 | Down $ -0.03 | $37.02 | $36.99 | 1,000 |
| 11:59 AM | $37.02 | Down $ -0.01 | $37.02 | $37.02 | 300 |
| 11:59 AM | $37.02 | Up $0.00 | $37.02 | $37.02 | 0 |
| 11:58 AM | $37.03 | Up $0.01 | $37.03 | $37.02 | 1,300 |
| 11:57 AM | $37.02 | Up $0.01 | $37.02 | $37.02 | 100 |
| 11:56 AM | $37.01 | Up $0.02 | $37.01 | $37.01 | 300 |
| 11:55 AM | $36.99 | Up $0.02 | $36.99 | $36.99 | 100 |
| 11:54 AM | $36.97 | Up $0.01 | $36.97 | $36.97 | 300 |
| 11:53 AM | $36.96 | Down $ -0.01 | $36.97 | $36.96 | 600 |
| 11:52 AM | $36.97 | Up $0.03 | $36.97 | $36.94 | 500 |
| 11:51 AM | $36.94 | Up $0.01 | $36.94 | $36.93 | 500 |
| 11:50 AM | $36.93 | Up $0.00 | $36.93 | $36.92 | 200 |
| 11:49 AM | $36.93 | Up $0.00 | $36.94 | $36.90 | 1,500 |
| 11:48 AM | $36.93 | Down $ -0.01 | $36.94 | $36.93 | 3,100 |
| 11:47 AM | $36.94 | Down $ -0.05 | $36.99 | $36.94 | 1,100 |
| 11:46 AM | $36.99 | Up $0.05 | $36.99 | $36.93 | 3,100 |
| 11:45 AM | $36.94 | Down $ -0.03 | $36.94 | $36.92 | 1,100 |
| 11:44 AM | $36.97 | Down $ -0.02 | $36.98 | $36.96 | 700 |
| 11:43 AM | $36.99 | Down $ -0.02 | $37.02 | $36.99 | 5,000 |
| 11:42 AM | $37.01 | Down $ -0.02 | $37.04 | $37.01 | 1,700 |
| 11:41 AM | $37.03 | Up $0.03 | $37.03 | $37.00 | 1,200 |
| 11:40 AM | $37.00 | Down $ -0.01 | $37.01 | $37.00 | 300 |
| 11:39 AM | $37.01 | Up $0.00 | $37.01 | $36.99 | 600 |
| 11:38 AM | $37.01 | Up $0.03 | $37.01 | $36.99 | 200 |
| 11:37 AM | $36.98 | Down $ -0.02 | $36.98 | $36.98 | 500 |
| 11:36 AM | $37.00 | Up $0.00 | $37.01 | $36.99 | 1,000 |
| 11:35 AM | $37.00 | Up $0.01 | $37.01 | $37.00 | 500 |
| 11:34 AM | $36.99 | Up $0.01 | $36.99 | $36.99 | 200 |
| 11:33 AM | $36.98 | Up $0.01 | $36.98 | $36.97 | 700 |
| 11:32 AM | $36.97 | Up $0.02 | $36.98 | $36.97 | 200 |
| 11:31 AM | $36.95 | Up $0.02 | $36.95 | $36.94 | 600 |
| 11:30 AM | $36.93 | Up $0.00 | $36.93 | $36.93 | 500 |
| 11:29 AM | $36.93 | Up $0.01 | $36.93 | $36.93 | 400 |
| 11:28 AM | $36.92 | Down $ -0.01 | $36.96 | $36.90 | 1,800 |
| 11:27 AM | $36.93 | Down $ -0.01 | $36.95 | $36.93 | 200 |
| 11:26 AM | $36.94 | Down $ -0.03 | $36.94 | $36.94 | 100 |
| 11:25 AM | $36.97 | Down $ -0.01 | $36.97 | $36.97 | 100 |
| 11:24 AM | $36.98 | Up $0.02 | $36.98 | $36.97 | 600 |
| 11:23 AM | $36.96 | Down $ -0.03 | $36.97 | $36.96 | 400 |
| 11:22 AM | $36.99 | Down $ -0.01 | $36.99 | $36.98 | 700 |
| 11:21 AM | $37.00 | Down $ -0.03 | $37.01 | $36.99 | 1,800 |
| 11:20 AM | $37.03 | Up $0.01 | $37.04 | $37.02 | 2,500 |
| 11:19 AM | $37.02 | Up $0.00 | $37.02 | $37.02 | 400 |
| 11:18 AM | $37.02 | Up $0.02 | $37.02 | $36.99 | 800 |
| 11:17 AM | $37.00 | Down $ -0.04 | $37.02 | $36.98 | 21,300 |
| 11:16 AM | $37.04 | Down $ -0.01 | $37.04 | $37.03 | 300 |
| 11:15 AM | $37.05 | Down $ -0.01 | $37.07 | $37.05 | 8,800 |
| 11:14 AM | $37.06 | Down $ -0.01 | $37.07 | $37.03 | 6,800 |
| 11:13 AM | $37.07 | Up $0.01 | $37.07 | $37.03 | 2,900 |
| 11:12 AM | $37.06 | Down $ -0.04 | $37.10 | $37.06 | 5,800 |
| 11:11 AM | $37.10 | Up $0.03 | $37.10 | $37.06 | 5,200 |
| 11:10 AM | $37.07 | Up $0.01 | $37.07 | $37.04 | 2,000 |
| 11:09 AM | $37.06 | Down $ -0.05 | $37.12 | $37.06 | 1,900 |
| 11:08 AM | $37.11 | Down $ -0.01 | $37.13 | $37.11 | 500 |
| 11:07 AM | $37.12 | Down $ -0.05 | $37.18 | $37.12 | 2,200 |
| 11:06 AM | $37.17 | Down $ -0.01 | $37.18 | $37.16 | 7,500 |
| 11:05 AM | $37.18 | Down $ -0.02 | $37.22 | $37.18 | 3,000 |
| 11:04 AM | $37.20 | Down $ -0.01 | $37.23 | $37.19 | 3,900 |
| 11:03 AM | $37.21 | Up $0.02 | $37.21 | $37.18 | 1,600 |
| 11:02 AM | $37.19 | Up $0.03 | $37.19 | $37.16 | 1,000 |
| 11:01 AM | $37.16 | Up $0.00 | $37.19 | $37.16 | 500 |
| 11:00 AM | $37.16 | Up $0.00 | $37.16 | $37.14 | 2,400 |
| 10:59 AM | $37.16 | Up $0.04 | $37.16 | $37.13 | 500 |
| 10:58 AM | $37.12 | Up $0.05 | $37.13 | $37.09 | 99,700 |
| 10:57 AM | $37.07 | Down $ -0.01 | $37.07 | $37.07 | 200 |
| 10:55 AM | $37.08 | Down $ -0.01 | $37.08 | $37.08 | 100 |
| 10:55 AM | $37.08 | Up $0.00 | $37.08 | $37.08 | 0 |
| 10:54 AM | $37.09 | Up $0.01 | $37.10 | $37.08 | 1,700 |
| 10:53 AM | $37.08 | Up $0.00 | $37.09 | $37.08 | 600 |
| 10:52 AM | $37.08 | Up $0.02 | $37.08 | $37.08 | 500 |
| 10:51 AM | $37.06 | Down $ -0.02 | $37.06 | $37.06 | 100 |
| 10:50 AM | $37.08 | Up $0.00 | $37.08 | $37.07 | 500 |
| 10:49 AM | $37.08 | Up $0.05 | $37.08 | $37.05 | 600 |
| 10:48 AM | $37.04 | Down $ -0.01 | $37.04 | $37.03 | 2,200 |
| 10:47 AM | $37.04 | Up $0.01 | $37.04 | $37.02 | 700 |
| 10:46 AM | $37.03 | Up $0.00 | $37.03 | $37.03 | 100 |
| 10:45 AM | $37.03 | Down $ -0.03 | $37.06 | $37.03 | 400 |
| 10:44 AM | $37.06 | Up $0.01 | $37.07 | $37.05 | 600 |
| 10:43 AM | $37.05 | Up $0.05 | $37.05 | $37.05 | 200 |
| 10:42 AM | $37.00 | Down $ -0.01 | $37.00 | $36.99 | 500 |
| 10:41 AM | $37.01 | Down $ -0.06 | $37.05 | $36.99 | 1,200 |
| 10:40 AM | $37.07 | Down $ -0.01 | $37.08 | $37.07 | 300 |
| 10:39 AM | $37.08 | Down $ -0.02 | $37.10 | $37.04 | 2,300 |
| 10:38 AM | $37.11 | Down $ -0.01 | $37.13 | $37.11 | 1,400 |
| 10:37 AM | $37.11 | Down $ -0.03 | $37.15 | $37.11 | 3,200 |
| 10:36 AM | $37.14 | Down $ -0.01 | $37.15 | $37.12 | 3,200 |
| 10:35 AM | $37.15 | Up $0.01 | $37.15 | $37.13 | 1,900 |
| 10:34 AM | $37.14 | Up $0.04 | $37.14 | $37.11 | 500 |
| 10:33 AM | $37.10 | Down $ -0.01 | $37.10 | $37.08 | 700 |
| 10:32 AM | $37.11 | Down $ -0.02 | $37.14 | $37.11 | 1,600 |
| 10:31 AM | $37.13 | Down $ -0.01 | $37.13 | $37.12 | 2,100 |
| 10:30 AM | $37.14 | Up $0.00 | $37.14 | $37.11 | 3,000 |
| 10:29 AM | $37.14 | Up $0.01 | $37.15 | $37.14 | 1,400 |
| 10:28 AM | $37.13 | Up $0.03 | $37.13 | $37.11 | 900 |
| 10:27 AM | $37.10 | Up $0.01 | $37.12 | $37.08 | 5,600 |
| 10:26 AM | $37.09 | Up $0.00 | $37.09 | $37.08 | 1,100 |
| 10:25 AM | $37.09 | Up $0.01 | $37.09 | $37.06 | 1,700 |
| 10:24 AM | $37.08 | Down $ -0.01 | $37.09 | $37.08 | 1,000 |
| 10:23 AM | $37.09 | Up $0.01 | $37.09 | $37.08 | 600 |
| 10:22 AM | $37.08 | Down $ -0.04 | $37.09 | $37.08 | 500 |
| 10:21 AM | $37.12 | Down $ -0.02 | $37.14 | $37.12 | 900 |
| 10:20 AM | $37.14 | Up $0.01 | $37.14 | $37.12 | 600 |
| 10:19 AM | $37.13 | Down $ -0.01 | $37.13 | $37.13 | 300 |
| 10:18 AM | $37.14 | Down $ -0.01 | $37.14 | $37.14 | 400 |
| 10:17 AM | $37.15 | Up $0.01 | $37.15 | $37.12 | 1,000 |
| 10:16 AM | $37.14 | Up $0.03 | $37.15 | $37.10 | 1,800 |
| 10:15 AM | $37.11 | Up $0.00 | $37.12 | $37.10 | 1,000 |
| 10:14 AM | $37.11 | Up $0.00 | $37.12 | $37.11 | 300 |
| 10:13 AM | $37.11 | Up $0.02 | $37.11 | $37.10 | 700 |
| 10:12 AM | $37.09 | Up $0.04 | $37.09 | $37.04 | 1,500 |
| 10:11 AM | $37.05 | Up $0.03 | $37.06 | $37.01 | 1,500 |
| 10:10 AM | $37.02 | Down $ -0.04 | $37.03 | $37.01 | 1,200 |
| 10:09 AM | $37.06 | Up $0.01 | $37.06 | $37.05 | 500 |
| 10:08 AM | $37.05 | Down $ -0.03 | $37.05 | $37.05 | 400 |
| 10:06 AM | $37.08 | Up $0.04 | $37.12 | $37.06 | 1,500 |
| 10:06 AM | $37.08 | Up $0.00 | $37.12 | $37.06 | 0 |
| 10:05 AM | $37.04 | Down $ -0.06 | $37.09 | $37.04 | 2,000 |
| 10:04 AM | $37.10 | Up $0.03 | $37.10 | $37.08 | 800 |
| 10:03 AM | $37.07 | Down $ -0.03 | $37.11 | $37.07 | 500 |
| 10:02 AM | $37.10 | Down $ -0.04 | $37.12 | $37.10 | 500 |
| 10:01 AM | $37.14 | Down $ -0.01 | $37.15 | $37.14 | 800 |
| 10:00 AM | $37.15 | Up $0.03 | $37.16 | $37.14 | 1,200 |
| 09:59 AM | $37.12 | Up $0.03 | $37.12 | $37.09 | 500 |
| 09:58 AM | $37.09 | Down $ -0.01 | $37.10 | $37.09 | 400 |
| 09:57 AM | $37.10 | Down $ -0.06 | $37.17 | $37.10 | 2,700 |
| 09:56 AM | $37.16 | Up $0.00 | $37.16 | $37.13 | 3,700 |
| 09:55 AM | $37.16 | Up $0.06 | $37.16 | $37.08 | 1,400 |
| 09:54 AM | $37.10 | Down $ -0.02 | $37.11 | $37.10 | 700 |
| 09:53 AM | $37.12 | Down $ -0.02 | $37.14 | $37.12 | 700 |
| 09:52 AM | $37.14 | Up $0.03 | $37.14 | $37.10 | 2,300 |
| 09:51 AM | $37.11 | Up $0.01 | $37.11 | $37.10 | 700 |
| 09:50 AM | $37.10 | Up $0.01 | $37.15 | $37.10 | 2,100 |
| 09:49 AM | $37.09 | Down $ -0.01 | $37.10 | $37.08 | 1,100 |
| 09:48 AM | $37.10 | Up $0.01 | $37.10 | $37.09 | 1,100 |
| 09:47 AM | $37.09 | Up $0.01 | $37.10 | $37.09 | 300 |
| 09:46 AM | $37.08 | Down $ -0.01 | $37.10 | $37.08 | 2,100 |
| 09:45 AM | $37.09 | Down $ -0.12 | $37.18 | $37.09 | 1,400 |
| 09:44 AM | $37.21 | Down $ -0.06 | $37.29 | $37.20 | 1,900 |
| 09:43 AM | $37.27 | Up $0.01 | $37.30 | $37.22 | 2,400 |
| 09:42 AM | $37.26 | Up $0.08 | $37.26 | $37.22 | 800 |
| 09:41 AM | $37.18 | Down $ -0.04 | $37.25 | $37.18 | 3,600 |
| 09:40 AM | $37.22 | Down $ -0.02 | $37.27 | $37.22 | 2,000 |
| 09:39 AM | $37.24 | Down $ -0.01 | $37.25 | $37.24 | 200 |
| 09:38 AM | $37.25 | Down $ -0.03 | $37.29 | $37.21 | 2,800 |
| 09:37 AM | $37.28 | Up $0.08 | $37.29 | $37.25 | 900 |
| 09:36 AM | $37.20 | Up $0.05 | $37.20 | $37.20 | 100 |
| 09:35 AM | $37.15 | Up $0.02 | $37.16 | $37.12 | 3,500 |
| 09:34 AM | $37.13 | Down $ -0.02 | $37.13 | $37.09 | 2,700 |
| 09:33 AM | $37.15 | Up $0.07 | $37.15 | $37.07 | 8,500 |
| 09:32 AM | $37.08 | Up $0.01 | $37.13 | $37.02 | 12,000 |
| 09:31 AM | $37.07 | Up $0.03 | $37.07 | $37.07 | 100 |
| 09:30 AM | $37.04 | Up $0.21 | $37.06 | $36.80 | 5,100 |
| Previous close | $36.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-09-2022 | $37.11 | $37.01 | $37.21 | $36.88 | 175,200 |
| 23-09-2022 | $36.83 | $36.76 | $36.90 | $36.51 | 581,400 |
| 22-09-2022 | $36.99 | $37.00 | $37.20 | $36.83 | 575,000 |
| 21-09-2022 | $37.44 | $38.01 | $38.15 | $37.38 | 843,100 |
| 20-09-2022 | $37.49 | $37.72 | $37.73 | $37.29 | 495,300 |
| 19-09-2022 | $38.55 | $37.88 | $38.60 | $37.84 | 448,300 |
| 16-09-2022 | $37.91 | $38.05 | $38.29 | $37.91 | 1,462,600 |
| 15-09-2022 | $38.66 | $38.51 | $38.73 | $38.45 | 587,800 |
| 14-09-2022 | $39.12 | $39.16 | $39.30 | $39.05 | 265,500 |
| 13-09-2022 | $39.57 | $39.71 | $39.86 | $39.46 | 279,800 |
| 12-09-2022 | $40.59 | $40.60 | $40.83 | $40.53 | 520,800 |
| 09-09-2022 | $40.08 | $39.72 | $40.08 | $39.69 | 573,900 |
| 08-09-2022 | $39.27 | $38.71 | $39.32 | $38.53 | 533,600 |
| 07-09-2022 | $38.75 | $38.62 | $39.10 | $38.60 | 385,600 |
| 06-09-2022 | $38.73 | $38.89 | $38.96 | $38.67 | 349,000 |
| 02-09-2022 | $39.11 | $39.43 | $39.47 | $39.02 | 957,800 |
| 01-09-2022 | $39.86 | $39.64 | $40.03 | $39.41 | 701,600 |
| 31-08-2022 | $41.37 | $41.40 | $41.74 | $41.20 | 1,024,500 |
| 30-08-2022 | $40.44 | $40.89 | $41.13 | $40.39 | 550,800 |
| 29-08-2022 | $41.09 | $41.34 | $41.58 | $40.88 | 916,000 |
| 26-08-2022 | $41.54 | $42.36 | $42.50 | $41.48 | 877,100 |
| 25-08-2022 | $48.14 | $47.96 | $48.18 | $47.86 | 310,500 |
| 24-08-2022 | $48.25 | $48.67 | $48.73 | $48.22 | 316,600 |
| 23-08-2022 | $48.37 | $48.50 | $48.65 | $48.34 | 514,100 |
| 22-08-2022 | $48.90 | $48.85 | $48.99 | $48.75 | 273,500 |
| 19-08-2022 | $49.63 | $49.70 | $49.78 | $49.54 | 251,600 |
| 18-08-2022 | $50.64 | $50.53 | $50.77 | $50.33 | 255,500 |
| 17-08-2022 | $50.71 | $50.83 | $50.99 | $50.64 | 264,500 |
| 16-08-2022 | $51.68 | $51.49 | $51.75 | $51.34 | 223,400 |
| 15-08-2022 | $51.39 | $51.08 | $51.60 | $51.04 | 235,000 |
Graphs are not available, please refer to the detailed table