Quotes and Market Data
Find a quote
OPEN TEXT CORPORATION
50.51 Up 0.22 (0.44 %)
Delayed : 2025/09/17 17:40:00
- Previous close $50.29
- Opening $50.32
- Price Ask $50.05
- Price Bid $50.05
- Size Bid 3
- Size Ask 51
- Today High $50.92
- Today Low $50.06
- 52 Weeks High $52.52
- 52 Weeks Low $32.41
- Volume 1,347,384
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.51 | Down $ -0.04 | $50.51 | $50.51 | 836,900 |
| 03:59 PM | $50.55 | Up $0.07 | $50.55 | $50.48 | 28,400 |
| 03:58 PM | $50.48 | Up $0.05 | $50.48 | $50.43 | 13,900 |
| 03:57 PM | $50.43 | Up $0.02 | $50.44 | $50.42 | 7,200 |
| 03:56 PM | $50.41 | Down $ -0.06 | $50.48 | $50.41 | 6,600 |
| 03:55 PM | $50.47 | Down $ -0.05 | $50.56 | $50.45 | 14,500 |
| 03:54 PM | $50.52 | Up $0.06 | $50.52 | $50.46 | 5,500 |
| 03:53 PM | $50.46 | Up $0.00 | $50.46 | $50.44 | 5,100 |
| 03:52 PM | $50.46 | Down $ -0.01 | $50.48 | $50.45 | 4,800 |
| 03:51 PM | $50.47 | Down $ -0.07 | $50.52 | $50.47 | 6,100 |
| 03:50 PM | $50.54 | Up $0.01 | $50.55 | $50.50 | 9,700 |
| 03:49 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 100 |
| 03:48 PM | $50.53 | Up $0.02 | $50.53 | $50.50 | 2,300 |
| 03:47 PM | $50.51 | Up $0.00 | $50.52 | $50.49 | 3,000 |
| 03:46 PM | $50.51 | Up $0.00 | $50.51 | $50.48 | 2,100 |
| 03:45 PM | $50.51 | Up $0.00 | $50.52 | $50.50 | 1,700 |
| 03:44 PM | $50.51 | Down $ -0.03 | $50.52 | $50.51 | 1,700 |
| 03:43 PM | $50.54 | Up $0.02 | $50.54 | $50.50 | 2,400 |
| 03:42 PM | $50.52 | Up $0.01 | $50.54 | $50.52 | 2,600 |
| 03:41 PM | $50.51 | Down $ -0.04 | $50.55 | $50.50 | 2,600 |
| 03:40 PM | $50.55 | Up $0.00 | $50.57 | $50.55 | 1,900 |
| 03:39 PM | $50.55 | Up $0.00 | $50.58 | $50.55 | 1,800 |
| 03:38 PM | $50.55 | Down $ -0.01 | $50.56 | $50.52 | 2,400 |
| 03:37 PM | $50.56 | Down $ -0.03 | $50.59 | $50.56 | 1,500 |
| 03:36 PM | $50.59 | Up $0.03 | $50.61 | $50.57 | 1,900 |
| 03:35 PM | $50.56 | Up $0.01 | $50.57 | $50.52 | 3,300 |
| 03:34 PM | $50.55 | Up $0.03 | $50.55 | $50.50 | 2,000 |
| 03:33 PM | $50.52 | Up $0.02 | $50.55 | $50.50 | 1,900 |
| 03:32 PM | $50.50 | Up $0.01 | $50.50 | $50.48 | 3,600 |
| 03:31 PM | $50.49 | Up $0.00 | $50.50 | $50.48 | 3,400 |
| 03:30 PM | $50.49 | Down $ -0.05 | $50.52 | $50.49 | 2,700 |
| 03:29 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 300 |
| 03:28 PM | $50.54 | Down $ -0.04 | $50.57 | $50.52 | 3,200 |
| 03:27 PM | $50.58 | Down $ -0.01 | $50.58 | $50.57 | 500 |
| 03:26 PM | $50.59 | Up $0.00 | $50.60 | $50.58 | 500 |
| 03:25 PM | $50.59 | Down $ -0.01 | $50.61 | $50.59 | 600 |
| 03:24 PM | $50.60 | Up $0.04 | $50.62 | $50.57 | 1,200 |
| 03:23 PM | $50.56 | Up $0.03 | $50.56 | $50.53 | 500 |
| 03:22 PM | $50.53 | Down $ -0.01 | $50.55 | $50.51 | 1,200 |
| 03:21 PM | $50.54 | Down $ -0.03 | $50.59 | $50.54 | 1,600 |
| 03:20 PM | $50.57 | Up $0.05 | $50.58 | $50.53 | 900 |
| 03:19 PM | $50.52 | Up $0.02 | $50.52 | $50.49 | 400 |
| 03:18 PM | $50.50 | Down $ -0.06 | $50.59 | $50.50 | 1,900 |
| 03:17 PM | $50.56 | Up $0.03 | $50.58 | $50.54 | 700 |
| 03:16 PM | $50.53 | Up $0.06 | $50.53 | $50.46 | 1,300 |
| 03:15 PM | $50.47 | Up $0.07 | $50.48 | $50.41 | 1,400 |
| 03:14 PM | $50.40 | Up $0.00 | $50.40 | $50.37 | 1,800 |
| 03:13 PM | $50.40 | Down $ -0.06 | $50.46 | $50.40 | 600 |
| 03:12 PM | $50.46 | Down $ -0.01 | $50.46 | $50.42 | 2,100 |
| 03:11 PM | $50.47 | Down $ -0.04 | $50.51 | $50.47 | 1,500 |
| 03:10 PM | $50.51 | Up $0.00 | $50.58 | $50.51 | 1,700 |
| 03:09 PM | $50.51 | Down $ -0.08 | $50.57 | $50.51 | 500 |
| 03:08 PM | $50.59 | Up $0.02 | $50.61 | $50.59 | 800 |
| 03:07 PM | $50.57 | Up $0.05 | $50.57 | $50.54 | 1,100 |
| 03:06 PM | $50.52 | Up $0.04 | $50.52 | $50.48 | 2,300 |
| 03:05 PM | $50.48 | Up $0.00 | $50.53 | $50.45 | 1,300 |
| 03:04 PM | $50.48 | Up $0.00 | $50.50 | $50.47 | 900 |
| 03:03 PM | $50.48 | Down $ -0.02 | $50.50 | $50.48 | 800 |
| 03:02 PM | $50.50 | Down $ -0.05 | $50.55 | $50.50 | 1,100 |
| 03:01 PM | $50.55 | Up $0.10 | $50.55 | $50.41 | 1,800 |
| 03:00 PM | $50.45 | Down $ -0.03 | $50.56 | $50.45 | 3,700 |
| 02:59 PM | $50.48 | Up $0.04 | $50.48 | $50.44 | 900 |
| 02:58 PM | $50.44 | Up $0.02 | $50.44 | $50.41 | 1,400 |
| 02:57 PM | $50.42 | Up $0.00 | $50.44 | $50.38 | 1,300 |
| 02:56 PM | $50.42 | Up $0.06 | $50.43 | $50.36 | 1,400 |
| 02:55 PM | $50.36 | Up $0.14 | $50.40 | $50.23 | 2,100 |
| 02:54 PM | $50.22 | Up $0.07 | $50.22 | $50.15 | 2,000 |
| 02:53 PM | $50.15 | Down $ -0.05 | $50.20 | $50.15 | 400 |
| 02:52 PM | $50.20 | Down $ -0.10 | $50.27 | $50.20 | 300 |
| 02:51 PM | $50.30 | Down $ -0.06 | $50.33 | $50.30 | 300 |
| 02:50 PM | $50.36 | Up $0.00 | $50.42 | $50.36 | 1,800 |
| 02:49 PM | $50.36 | Down $ -0.12 | $50.46 | $50.36 | 800 |
| 02:48 PM | $50.48 | Up $0.09 | $50.48 | $50.37 | 900 |
| 02:47 PM | $50.39 | Up $0.07 | $50.39 | $50.27 | 1,400 |
| 02:46 PM | $50.32 | Down $ -0.05 | $50.33 | $50.28 | 1,000 |
| 02:45 PM | $50.37 | Down $ -0.06 | $50.46 | $50.37 | 500 |
| 02:44 PM | $50.43 | Up $0.02 | $50.43 | $50.41 | 400 |
| 02:43 PM | $50.41 | Up $0.02 | $50.41 | $50.36 | 1,200 |
| 02:42 PM | $50.39 | Down $ -0.15 | $50.51 | $50.37 | 2,000 |
| 02:41 PM | $50.54 | Up $0.02 | $50.56 | $50.47 | 2,200 |
| 02:40 PM | $50.52 | Up $0.07 | $50.53 | $50.45 | 2,200 |
| 02:39 PM | $50.45 | Down $ -0.10 | $50.52 | $50.45 | 1,400 |
| 02:38 PM | $50.55 | Up $0.03 | $50.56 | $50.53 | 800 |
| 02:37 PM | $50.52 | Up $0.01 | $50.52 | $50.45 | 2,700 |
| 02:36 PM | $50.51 | Up $0.04 | $50.54 | $50.51 | 4,100 |
| 02:35 PM | $50.47 | Up $0.00 | $50.47 | $50.39 | 1,500 |
| 02:34 PM | $50.47 | Down $ -0.05 | $50.51 | $50.47 | 800 |
| 02:33 PM | $50.52 | Up $0.04 | $50.52 | $50.45 | 1,300 |
| 02:32 PM | $50.48 | Down $ -0.07 | $50.57 | $50.47 | 1,600 |
| 02:31 PM | $50.55 | Down $ -0.05 | $50.58 | $50.53 | 1,800 |
| 02:30 PM | $50.60 | Up $0.03 | $50.61 | $50.57 | 2,000 |
| 02:29 PM | $50.57 | Down $ -0.03 | $50.58 | $50.57 | 500 |
| 02:28 PM | $50.60 | Up $0.05 | $50.60 | $50.56 | 500 |
| 02:27 PM | $50.55 | Up $0.02 | $50.55 | $50.50 | 1,000 |
| 02:26 PM | $50.53 | Up $0.02 | $50.55 | $50.50 | 1,400 |
| 02:25 PM | $50.51 | Down $ -0.02 | $50.52 | $50.51 | 1,000 |
| 02:23 PM | $50.53 | Up $0.01 | $50.57 | $50.52 | 1,000 |
| 02:23 PM | $50.53 | Up $0.00 | $50.57 | $50.52 | 0 |
| 02:22 PM | $50.52 | Up $0.10 | $50.54 | $50.42 | 1,200 |
| 02:21 PM | $50.42 | Up $0.03 | $50.42 | $50.33 | 2,100 |
| 02:20 PM | $50.39 | Down $ -0.05 | $50.43 | $50.37 | 1,400 |
| 02:19 PM | $50.44 | Down $ -0.08 | $50.50 | $50.43 | 1,200 |
| 02:18 PM | $50.52 | Up $0.04 | $50.52 | $50.46 | 1,300 |
| 02:17 PM | $50.48 | Down $ -0.06 | $50.57 | $50.48 | 1,800 |
| 02:16 PM | $50.54 | Up $0.05 | $50.54 | $50.48 | 1,300 |
| 02:15 PM | $50.49 | Down $ -0.04 | $50.52 | $50.44 | 4,700 |
| 02:14 PM | $50.53 | Down $ -0.06 | $50.60 | $50.53 | 1,100 |
| 02:13 PM | $50.59 | Down $ -0.06 | $50.63 | $50.59 | 1,400 |
| 02:12 PM | $50.65 | Down $ -0.07 | $50.70 | $50.65 | 700 |
| 02:11 PM | $50.72 | Up $0.02 | $50.73 | $50.72 | 600 |
| 02:10 PM | $50.71 | Down $ -0.04 | $50.74 | $50.70 | 500 |
| 02:09 PM | $50.74 | Down $ -0.08 | $50.80 | $50.74 | 1,000 |
| 02:08 PM | $50.82 | Up $0.01 | $50.82 | $50.77 | 1,100 |
| 02:07 PM | $50.81 | Up $0.01 | $50.83 | $50.79 | 500 |
| 02:06 PM | $50.80 | Down $ -0.12 | $50.88 | $50.80 | 700 |
| 02:05 PM | $50.92 | Up $0.05 | $50.92 | $50.90 | 800 |
| 02:04 PM | $50.87 | Up $0.04 | $50.91 | $50.83 | 1,500 |
| 02:03 PM | $50.83 | Up $0.02 | $50.83 | $50.83 | 100 |
| 02:02 PM | $50.81 | Up $0.07 | $50.81 | $50.77 | 900 |
| 02:01 PM | $50.74 | Down $ -0.01 | $50.77 | $50.70 | 3,500 |
| 02:00 PM | $50.75 | Up $0.09 | $50.82 | $50.68 | 1,900 |
| 01:59 PM | $50.66 | Up $0.04 | $50.69 | $50.63 | 1,800 |
| 01:58 PM | $50.62 | Up $0.00 | $50.62 | $50.61 | 500 |
| 01:57 PM | $50.62 | Up $0.01 | $50.63 | $50.61 | 1,200 |
| 01:56 PM | $50.61 | Down $ -0.02 | $50.64 | $50.61 | 500 |
| 01:55 PM | $50.63 | Up $0.01 | $50.63 | $50.61 | 400 |
| 01:54 PM | $50.62 | Down $ -0.01 | $50.64 | $50.62 | 1,400 |
| 01:53 PM | $50.63 | Up $0.03 | $50.63 | $50.61 | 1,000 |
| 01:52 PM | $50.60 | Down $ -0.02 | $50.63 | $50.60 | 2,400 |
| 01:50 PM | $50.62 | Up $0.00 | $50.63 | $50.62 | 1,200 |
| 01:50 PM | $50.62 | Up $0.00 | $50.63 | $50.62 | 0 |
| 01:49 PM | $50.62 | Down $ -0.01 | $50.62 | $50.62 | 100 |
| 01:47 PM | $50.63 | Up $0.02 | $50.63 | $50.61 | 300 |
| 01:47 PM | $50.63 | Up $0.00 | $50.63 | $50.61 | 0 |
| 01:46 PM | $50.61 | Down $ -0.01 | $50.62 | $50.60 | 900 |
| 01:45 PM | $50.62 | Down $0.00 | $50.62 | $50.60 | 1,600 |
| 01:42 PM | $50.62 | Up $0.01 | $50.62 | $50.61 | 300 |
| 01:42 PM | $50.62 | Up $0.00 | $50.62 | $50.61 | 0 |
| 01:42 PM | $50.62 | Up $0.00 | $50.62 | $50.61 | 0 |
| 01:41 PM | $50.61 | Up $0.07 | $50.61 | $50.55 | 2,500 |
| 01:40 PM | $50.54 | Up $0.00 | $50.56 | $50.54 | 600 |
| 01:39 PM | $50.54 | Up $0.01 | $50.54 | $50.53 | 900 |
| 01:37 PM | $50.53 | Up $0.01 | $50.53 | $50.53 | 400 |
| 01:37 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:36 PM | $50.52 | Down $ -0.03 | $50.54 | $50.52 | 600 |
| 01:35 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 200 |
| 01:34 PM | $50.55 | Up $0.01 | $50.55 | $50.55 | 400 |
| 01:33 PM | $50.54 | Up $0.01 | $50.54 | $50.52 | 1,500 |
| 01:31 PM | $50.53 | Up $0.02 | $50.53 | $50.51 | 1,400 |
| 01:31 PM | $50.53 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:30 PM | $50.51 | Down $ -0.02 | $50.51 | $50.51 | 600 |
| 01:29 PM | $50.53 | Up $0.00 | $50.53 | $50.52 | 300 |
| 01:28 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 300 |
| 01:26 PM | $50.53 | Up $0.01 | $50.53 | $50.51 | 900 |
| 01:26 PM | $50.53 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:25 PM | $50.52 | Up $0.00 | $50.52 | $50.51 | 200 |
| 01:24 PM | $50.52 | Down $ -0.01 | $50.54 | $50.52 | 1,300 |
| 01:23 PM | $50.53 | Up $0.00 | $50.53 | $50.52 | 200 |
| 01:21 PM | $50.53 | Up $0.01 | $50.53 | $50.52 | 500 |
| 01:21 PM | $50.53 | Up $0.00 | $50.53 | $50.52 | 0 |
| 01:20 PM | $50.52 | Up $0.13 | $50.53 | $50.42 | 2,100 |
| 01:19 PM | $50.39 | Down $ -0.15 | $50.54 | $50.39 | 7,500 |
| 01:18 PM | $50.54 | Down $ -0.01 | $50.54 | $50.50 | 3,500 |
| 01:17 PM | $50.55 | Up $0.01 | $50.55 | $50.53 | 800 |
| 01:16 PM | $50.54 | Down $ -0.01 | $50.54 | $50.54 | 100 |
| 01:15 PM | $50.55 | Up $0.02 | $50.55 | $50.53 | 1,300 |
| 01:14 PM | $50.53 | Up $0.02 | $50.53 | $50.50 | 1,900 |
| 01:12 PM | $50.51 | Down $ -0.01 | $50.52 | $50.51 | 900 |
| 01:12 PM | $50.51 | Up $0.00 | $50.52 | $50.51 | 0 |
| 01:11 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 900 |
| 01:10 PM | $50.52 | Up $0.00 | $50.53 | $50.52 | 600 |
| 01:09 PM | $50.52 | Up $0.01 | $50.52 | $50.49 | 1,200 |
| 01:07 PM | $50.51 | Down $ -0.01 | $50.53 | $50.51 | 1,000 |
| 01:07 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:06 PM | $50.52 | Up $0.04 | $50.52 | $50.47 | 1,100 |
| 01:04 PM | $50.48 | Up $0.00 | $50.49 | $50.48 | 400 |
| 01:04 PM | $50.48 | Up $0.00 | $50.49 | $50.48 | 0 |
| 01:03 PM | $50.48 | Down $ -0.03 | $50.48 | $50.48 | 100 |
| 01:02 PM | $50.51 | Up $0.12 | $50.51 | $50.43 | 3,100 |
| 01:01 PM | $50.39 | Down $ -0.05 | $50.43 | $50.39 | 700 |
| 01:00 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 100 |
| 12:59 PM | $50.44 | Up $0.01 | $50.44 | $50.43 | 500 |
| 12:58 PM | $50.43 | Up $0.00 | $50.43 | $50.42 | 500 |
| 12:57 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 100 |
| 12:56 PM | $50.43 | Up $0.01 | $50.43 | $50.43 | 100 |
| 12:54 PM | $50.42 | Down $ -0.01 | $50.45 | $50.42 | 1,300 |
| 12:54 PM | $50.42 | Up $0.00 | $50.45 | $50.42 | 0 |
| 12:52 PM | $50.43 | Down $ -0.01 | $50.45 | $50.43 | 300 |
| 12:52 PM | $50.43 | Up $0.00 | $50.45 | $50.43 | 0 |
| 12:51 PM | $50.44 | Up $0.01 | $50.46 | $50.43 | 800 |
| 12:50 PM | $50.43 | Up $0.04 | $50.43 | $50.40 | 700 |
| 12:49 PM | $50.39 | Up $0.01 | $50.39 | $50.38 | 600 |
| 12:48 PM | $50.38 | Up $0.03 | $50.38 | $50.36 | 700 |
| 12:47 PM | $50.35 | Down $ -0.02 | $50.36 | $50.35 | 300 |
| 12:46 PM | $50.37 | Up $0.02 | $50.37 | $50.35 | 1,200 |
| 12:45 PM | $50.35 | Down $ -0.03 | $50.37 | $50.35 | 3,300 |
| 12:44 PM | $50.38 | Up $0.02 | $50.41 | $50.37 | 5,200 |
| 12:43 PM | $50.36 | Down $ -0.01 | $50.36 | $50.35 | 800 |
| 12:42 PM | $50.37 | Up $0.05 | $50.37 | $50.33 | 2,900 |
| 12:41 PM | $50.32 | Up $0.00 | $50.32 | $50.31 | 700 |
| 12:40 PM | $50.32 | Up $0.00 | $50.32 | $50.31 | 1,000 |
| 12:38 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 200 |
| 12:38 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 12:37 PM | $50.32 | Down $ -0.05 | $50.36 | $50.32 | 2,200 |
| 12:36 PM | $50.37 | Up $0.01 | $50.37 | $50.36 | 2,100 |
| 12:34 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 400 |
| 12:34 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 12:32 PM | $50.36 | Up $0.01 | $50.36 | $50.36 | 200 |
| 12:32 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 12:31 PM | $50.35 | Up $0.00 | $50.35 | $50.35 | 300 |
| 12:30 PM | $50.35 | Up $0.00 | $50.35 | $50.35 | 300 |
| 12:29 PM | $50.35 | Up $0.01 | $50.35 | $50.35 | 100 |
| 12:28 PM | $50.34 | Up $0.03 | $50.34 | $50.33 | 400 |
| 12:27 PM | $50.31 | Up $0.01 | $50.31 | $50.31 | 300 |
| 12:26 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 500 |
| 12:25 PM | $50.30 | Up $0.04 | $50.30 | $50.27 | 1,300 |
| 12:24 PM | $50.26 | Up $0.01 | $50.26 | $50.24 | 600 |
| 12:22 PM | $50.25 | Down $ -0.01 | $50.25 | $50.25 | 300 |
| 12:22 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 12:21 PM | $50.26 | Down $ -0.01 | $50.29 | $50.26 | 800 |
| 12:20 PM | $50.27 | Up $0.00 | $50.27 | $50.27 | 300 |
| 12:19 PM | $50.27 | Down $ -0.01 | $50.27 | $50.25 | 700 |
| 12:18 PM | $50.28 | Up $0.00 | $50.28 | $50.27 | 300 |
| 12:17 PM | $50.28 | Down $ -0.04 | $50.29 | $50.28 | 500 |
| 12:16 PM | $50.32 | Up $0.01 | $50.33 | $50.31 | 2,000 |
| 12:14 PM | $50.31 | Down $ -0.04 | $50.35 | $50.31 | 1,000 |
| 12:14 PM | $50.31 | Up $0.00 | $50.35 | $50.31 | 0 |
| 12:11 PM | $50.35 | Up $0.03 | $50.35 | $50.33 | 900 |
| 12:11 PM | $50.35 | Up $0.00 | $50.35 | $50.33 | 0 |
| 12:11 PM | $50.35 | Up $0.00 | $50.35 | $50.33 | 0 |
| 12:10 PM | $50.32 | Up $0.00 | $50.32 | $50.31 | 1,000 |
| 12:09 PM | $50.32 | Down $ -0.01 | $50.35 | $50.32 | 2,300 |
| 12:08 PM | $50.33 | Down $ -0.02 | $50.33 | $50.33 | 100 |
| 12:07 PM | $50.34 | Up $0.04 | $50.34 | $50.29 | 2,000 |
| 12:06 PM | $50.30 | Down $ -0.02 | $50.30 | $50.30 | 500 |
| 12:05 PM | $50.32 | Down $ -0.02 | $50.35 | $50.32 | 900 |
| 12:03 PM | $50.34 | Up $0.01 | $50.35 | $50.34 | 400 |
| 12:03 PM | $50.34 | Up $0.00 | $50.35 | $50.34 | 0 |
| 12:02 PM | $50.33 | Down $ -0.01 | $50.36 | $50.33 | 1,600 |
| 11:59 AM | $50.34 | Up $0.00 | $50.34 | $50.33 | 300 |
| 11:59 AM | $50.34 | Up $0.00 | $50.34 | $50.33 | 0 |
| 11:59 AM | $50.34 | Up $0.00 | $50.34 | $50.33 | 0 |
| 11:58 AM | $50.34 | Down $ -0.02 | $50.37 | $50.34 | 800 |
| 11:57 AM | $50.36 | Up $0.02 | $50.36 | $50.36 | 100 |
| 11:56 AM | $50.34 | Up $0.01 | $50.34 | $50.34 | 600 |
| 11:55 AM | $50.33 | Up $0.04 | $50.33 | $50.31 | 1,200 |
| 11:54 AM | $50.29 | Down $ -0.02 | $50.29 | $50.29 | 300 |
| 11:53 AM | $50.31 | Down $ -0.05 | $50.35 | $50.31 | 800 |
| 11:52 AM | $50.36 | Down $ -0.02 | $50.39 | $50.36 | 2,000 |
| 11:50 AM | $50.38 | Down $ -0.02 | $50.40 | $50.38 | 700 |
| 11:50 AM | $50.38 | Up $0.00 | $50.40 | $50.38 | 0 |
| 11:49 AM | $50.40 | Up $0.04 | $50.40 | $50.35 | 1,500 |
| 11:48 AM | $50.36 | Down $ -0.03 | $50.36 | $50.36 | 100 |
| 11:46 AM | $50.39 | Up $0.02 | $50.39 | $50.36 | 1,200 |
| 11:46 AM | $50.39 | Up $0.00 | $50.39 | $50.36 | 0 |
| 11:44 AM | $50.37 | Up $0.00 | $50.38 | $50.37 | 200 |
| 11:44 AM | $50.37 | Up $0.00 | $50.38 | $50.37 | 0 |
| 11:43 AM | $50.37 | Down $ -0.01 | $50.37 | $50.37 | 400 |
| 11:42 AM | $50.38 | Down $ -0.03 | $50.42 | $50.38 | 700 |
| 11:41 AM | $50.41 | Down $ -0.03 | $50.44 | $50.37 | 2,600 |
| 11:39 AM | $50.44 | Down $ -0.13 | $50.59 | $50.44 | 7,200 |
| 11:39 AM | $50.44 | Up $0.00 | $50.59 | $50.44 | 0 |
| 11:37 AM | $50.57 | Up $0.03 | $50.57 | $50.53 | 1,700 |
| 11:37 AM | $50.57 | Up $0.00 | $50.57 | $50.53 | 0 |
| 11:36 AM | $50.54 | Down $ -0.08 | $50.59 | $50.54 | 3,200 |
| 11:35 AM | $50.62 | Up $0.02 | $50.62 | $50.61 | 400 |
| 11:34 AM | $50.60 | Up $0.08 | $50.60 | $50.54 | 1,000 |
| 11:33 AM | $50.53 | Up $0.03 | $50.53 | $50.51 | 700 |
| 11:32 AM | $50.49 | Up $0.01 | $50.49 | $50.48 | 1,000 |
| 11:31 AM | $50.48 | Up $0.01 | $50.48 | $50.47 | 500 |
| 11:30 AM | $50.47 | Up $0.02 | $50.48 | $50.45 | 2,000 |
| 11:29 AM | $50.45 | Up $0.02 | $50.45 | $50.44 | 300 |
| 11:28 AM | $50.43 | Up $0.03 | $50.43 | $50.41 | 1,200 |
| 11:27 AM | $50.40 | Up $0.00 | $50.43 | $50.38 | 2,900 |
| 11:26 AM | $50.40 | Up $0.01 | $50.40 | $50.40 | 100 |
| 11:25 AM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 700 |
| 11:23 AM | $50.41 | Up $0.00 | $50.41 | $50.41 | 300 |
| 11:23 AM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 11:22 AM | $50.41 | Up $0.04 | $50.41 | $50.37 | 1,100 |
| 11:20 AM | $50.37 | Up $0.02 | $50.38 | $50.34 | 2,000 |
| 11:20 AM | $50.37 | Up $0.00 | $50.38 | $50.34 | 0 |
| 11:19 AM | $50.35 | Up $0.00 | $50.38 | $50.34 | 1,300 |
| 11:18 AM | $50.35 | Up $0.02 | $50.35 | $50.33 | 500 |
| 11:16 AM | $50.33 | Up $0.01 | $50.33 | $50.33 | 200 |
| 11:16 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 11:15 AM | $50.32 | Down $ -0.01 | $50.33 | $50.31 | 500 |
| 11:14 AM | $50.33 | Up $0.03 | $50.33 | $50.32 | 300 |
| 11:13 AM | $50.30 | Up $0.04 | $50.30 | $50.29 | 600 |
| 11:12 AM | $50.26 | Up $0.01 | $50.26 | $50.26 | 300 |
| 11:11 AM | $50.25 | Up $0.02 | $50.25 | $50.24 | 200 |
| 11:10 AM | $50.23 | Up $0.00 | $50.24 | $50.22 | 600 |
| 11:09 AM | $50.23 | Up $0.02 | $50.25 | $50.23 | 900 |
| 11:08 AM | $50.21 | Up $0.03 | $50.21 | $50.19 | 1,500 |
| 11:07 AM | $50.18 | Up $0.01 | $50.18 | $50.18 | 400 |
| 11:06 AM | $50.17 | Down $ -0.03 | $50.18 | $50.17 | 200 |
| 11:05 AM | $50.20 | Up $0.00 | $50.20 | $50.18 | 700 |
| 11:04 AM | $50.20 | Down $ -0.02 | $50.20 | $50.20 | 100 |
| 11:03 AM | $50.22 | Up $0.01 | $50.22 | $50.21 | 400 |
| 11:01 AM | $50.21 | Down $ -0.02 | $50.23 | $50.21 | 800 |
| 11:01 AM | $50.21 | Up $0.00 | $50.23 | $50.21 | 0 |
| 10:59 AM | $50.23 | Up $0.03 | $50.25 | $50.20 | 1,100 |
| 10:59 AM | $50.23 | Up $0.00 | $50.25 | $50.20 | 0 |
| 10:58 AM | $50.20 | Up $0.02 | $50.20 | $50.19 | 400 |
| 10:57 AM | $50.18 | Up $0.02 | $50.18 | $50.17 | 300 |
| 10:56 AM | $50.16 | Up $0.00 | $50.16 | $50.15 | 500 |
| 10:55 AM | $50.16 | Up $0.02 | $50.18 | $50.16 | 300 |
| 10:54 AM | $50.14 | Up $0.04 | $50.14 | $50.11 | 700 |
| 10:53 AM | $50.10 | Up $0.04 | $50.11 | $50.06 | 1,200 |
| 10:52 AM | $50.06 | Down $ -0.07 | $50.11 | $50.06 | 1,200 |
| 10:51 AM | $50.13 | Down $ -0.01 | $50.16 | $50.13 | 900 |
| 10:50 AM | $50.14 | Down $ -0.05 | $50.18 | $50.14 | 2,700 |
| 10:49 AM | $50.19 | Down $ -0.02 | $50.20 | $50.19 | 300 |
| 10:48 AM | $50.21 | Down $ -0.04 | $50.25 | $50.21 | 400 |
| 10:47 AM | $50.25 | Up $0.00 | $50.25 | $50.25 | 300 |
| 10:46 AM | $50.25 | Up $0.03 | $50.25 | $50.23 | 400 |
| 10:45 AM | $50.22 | Up $0.00 | $50.22 | $50.20 | 1,100 |
| 10:44 AM | $50.22 | Down $ -0.07 | $50.27 | $50.22 | 700 |
| 10:43 AM | $50.29 | Down $ -0.02 | $50.30 | $50.29 | 300 |
| 10:42 AM | $50.31 | Down $ -0.01 | $50.32 | $50.30 | 800 |
| 10:41 AM | $50.32 | Up $0.02 | $50.33 | $50.24 | 1,800 |
| 10:40 AM | $50.30 | Up $0.08 | $50.30 | $50.23 | 1,400 |
| 10:39 AM | $50.22 | Down $ -0.02 | $50.22 | $50.22 | 100 |
| 10:37 AM | $50.24 | Up $0.00 | $50.26 | $50.23 | 900 |
| 10:37 AM | $50.24 | Up $0.00 | $50.26 | $50.23 | 0 |
| 10:36 AM | $50.24 | Up $0.03 | $50.24 | $50.24 | 600 |
| 10:35 AM | $50.21 | Down $ -0.04 | $50.21 | $50.21 | 300 |
| 10:34 AM | $50.25 | Down $ -0.01 | $50.26 | $50.21 | 2,300 |
| 10:33 AM | $50.26 | Down $ -0.09 | $50.38 | $50.26 | 2,600 |
| 10:32 AM | $50.36 | Up $0.11 | $50.37 | $50.20 | 8,200 |
| 10:31 AM | $50.24 | Up $0.03 | $50.24 | $50.23 | 500 |
| 10:30 AM | $50.21 | Up $0.00 | $50.24 | $50.21 | 200 |
| 10:29 AM | $50.21 | Down $ -0.02 | $50.21 | $50.21 | 100 |
| 10:28 AM | $50.23 | Down $ -0.09 | $50.30 | $50.23 | 1,100 |
| 10:27 AM | $50.32 | Down $ -0.06 | $50.40 | $50.32 | 2,100 |
| 10:26 AM | $50.38 | Up $0.02 | $50.38 | $50.33 | 1,400 |
| 10:25 AM | $50.36 | Up $0.01 | $50.37 | $50.32 | 2,700 |
| 10:24 AM | $50.35 | Down $ -0.04 | $50.35 | $50.35 | 300 |
| 10:22 AM | $50.39 | Down $ -0.01 | $50.39 | $50.39 | 100 |
| 10:22 AM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 10:21 AM | $50.40 | Up $0.01 | $50.42 | $50.38 | 1,600 |
| 10:20 AM | $50.39 | Up $0.03 | $50.39 | $50.37 | 1,000 |
| 10:19 AM | $50.36 | Up $0.01 | $50.36 | $50.36 | 100 |
| 10:18 AM | $50.35 | Down $ -0.01 | $50.39 | $50.35 | 900 |
| 10:17 AM | $50.36 | Up $0.15 | $50.36 | $50.23 | 2,900 |
| 10:16 AM | $50.21 | Down $ -0.02 | $50.24 | $50.21 | 1,100 |
| 10:15 AM | $50.23 | Up $0.02 | $50.25 | $50.22 | 1,400 |
| 10:14 AM | $50.21 | Down $ -0.02 | $50.21 | $50.21 | 300 |
| 10:13 AM | $50.23 | Up $0.04 | $50.24 | $50.20 | 2,100 |
| 10:12 AM | $50.19 | Down $ -0.02 | $50.21 | $50.17 | 500 |
| 10:11 AM | $50.20 | Down $ -0.05 | $50.27 | $50.20 | 900 |
| 10:10 AM | $50.25 | Down $ -0.07 | $50.31 | $50.25 | 800 |
| 10:09 AM | $50.32 | Up $0.02 | $50.32 | $50.28 | 1,500 |
| 10:08 AM | $50.30 | Down $ -0.08 | $50.35 | $50.25 | 3,000 |
| 10:07 AM | $50.38 | Up $0.00 | $50.38 | $50.32 | 1,300 |
| 10:06 AM | $50.38 | Up $0.06 | $50.38 | $50.30 | 1,400 |
| 10:05 AM | $50.32 | Down $ -0.01 | $50.32 | $50.30 | 500 |
| 10:04 AM | $50.33 | Up $0.00 | $50.33 | $50.32 | 300 |
| 10:03 AM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 200 |
| 10:02 AM | $50.34 | Down $ -0.03 | $50.41 | $50.34 | 800 |
| 10:01 AM | $50.37 | Up $0.08 | $50.37 | $50.32 | 4,200 |
| 10:00 AM | $50.29 | Down $ -0.05 | $50.30 | $50.29 | 200 |
| 09:59 AM | $50.34 | Up $0.00 | $50.34 | $50.30 | 700 |
| 09:58 AM | $50.34 | Down $ -0.06 | $50.45 | $50.34 | 1,900 |
| 09:57 AM | $50.40 | Up $0.00 | $50.40 | $50.40 | 100 |
| 09:56 AM | $50.40 | Down $ -0.10 | $50.47 | $50.38 | 900 |
| 09:55 AM | $50.50 | Up $0.11 | $50.50 | $50.41 | 1,600 |
| 09:54 AM | $50.39 | Down $ -0.05 | $50.41 | $50.39 | 200 |
| 09:53 AM | $50.44 | Up $0.03 | $50.44 | $50.40 | 400 |
| 09:52 AM | $50.41 | Down $ -0.01 | $50.46 | $50.38 | 2,000 |
| 09:50 AM | $50.42 | Down $ -0.08 | $50.44 | $50.42 | 200 |
| 09:50 AM | $50.42 | Up $0.00 | $50.44 | $50.42 | 0 |
| 09:49 AM | $50.50 | Up $0.07 | $50.50 | $50.50 | 100 |
| 09:48 AM | $50.43 | Down $ -0.02 | $50.44 | $50.42 | 500 |
| 09:47 AM | $50.45 | Down $ -0.01 | $50.45 | $50.42 | 500 |
| 09:46 AM | $50.46 | Up $0.01 | $50.51 | $50.46 | 600 |
| 09:45 AM | $50.45 | Down $ -0.03 | $50.45 | $50.43 | 400 |
| 09:44 AM | $50.48 | Up $0.05 | $50.51 | $50.46 | 700 |
| 09:43 AM | $50.43 | Down $ -0.05 | $50.45 | $50.43 | 300 |
| 09:42 AM | $50.48 | Up $0.04 | $50.48 | $50.48 | 400 |
| 09:41 AM | $50.44 | Up $0.05 | $50.44 | $50.36 | 500 |
| 09:40 AM | $50.39 | Down $ -0.05 | $50.48 | $50.39 | 1,700 |
| 09:39 AM | $50.44 | Up $0.02 | $50.44 | $50.42 | 200 |
| 09:38 AM | $50.42 | Up $0.03 | $50.42 | $50.40 | 600 |
| 09:37 AM | $50.39 | Down $ -0.05 | $50.42 | $50.34 | 1,300 |
| 09:34 AM | $50.44 | Down $ -0.07 | $50.49 | $50.44 | 300 |
| 09:34 AM | $50.44 | Up $0.00 | $50.49 | $50.44 | 0 |
| 09:34 AM | $50.44 | Up $0.00 | $50.49 | $50.44 | 0 |
| 09:32 AM | $50.51 | Up $0.11 | $50.54 | $50.49 | 600 |
| 09:32 AM | $50.51 | Up $0.00 | $50.54 | $50.49 | 0 |
| 09:31 AM | $50.40 | Up $0.08 | $50.42 | $50.40 | 300 |
| 09:30 AM | $50.32 | Up $0.03 | $50.32 | $50.32 | 6,100 |
| Previous close | $50.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 05-09-2025 | $46.02 | $45.79 | $46.14 | $45.64 | 553,400 |
| 04-09-2025 | $46.25 | $45.76 | $46.31 | $45.73 | 1,078,600 |
| 03-09-2025 | $45.43 | $45.33 | $45.61 | $45.20 | 961,600 |
| 29-08-2025 | $45.42 | $45.38 | $45.62 | $45.33 | 705,400 |
| 28-08-2025 | $45.36 | $45.43 | $45.60 | $45.26 | 528,600 |
| 27-08-2025 | $45.51 | $45.42 | $45.61 | $45.22 | 906,100 |
| 26-08-2025 | $44.56 | $44.67 | $44.83 | $44.50 | 1,395,500 |
| 25-08-2025 | $44.70 | $44.93 | $45.07 | $44.68 | 456,400 |
| 22-08-2025 | $45.15 | $45.18 | $45.30 | $44.94 | 1,420,900 |
| 21-08-2025 | $44.39 | $44.49 | $44.58 | $44.26 | 752,700 |
| 20-08-2025 | $44.43 | $44.01 | $44.64 | $43.96 | 1,431,800 |
| 19-08-2025 | $43.63 | $43.40 | $43.66 | $43.33 | 514,200 |
| 18-08-2025 | $43.81 | $43.65 | $43.86 | $43.59 | 598,100 |
| 15-08-2025 | $43.80 | $43.56 | $44.03 | $43.55 | 946,000 |
| 14-08-2025 | $42.87 | $42.58 | $43.14 | $42.58 | 802,000 |
| 13-08-2025 | $42.47 | $41.93 | $42.72 | $41.90 | 683,200 |
| 12-08-2025 | $40.63 | $40.09 | $40.69 | $39.96 | 612,600 |
| 11-08-2025 | $41.68 | $42.37 | $42.59 | $41.52 | 1,201,100 |
| 08-08-2025 | $42.52 | $42.26 | $42.78 | $41.99 | 1,223,100 |
| 07-08-2025 | $38.65 | $39.04 | $39.05 | $38.52 | 653,000 |
| 06-08-2025 | $39.78 | $40.00 | $40.04 | $39.75 | 851,100 |
| 05-08-2025 | $39.46 | $39.88 | $40.09 | $39.44 | 848,500 |
Graphs are not available, please refer to the detailed table