Quotes and Market Data
Find a quote
OPEN TEXT CORPORATION
47.02 Up 0.39 (0.83 %)
Delayed : 2025/11/24 17:40:00
- Previous close $46.63
- Opening $46.77
- Price Ask $46.33
- Price Bid $46.33
- Size Bid 1
- Size Ask 3
- Today High $47.03
- Today Low $46.10
- 52 Weeks High $56.00
- 52 Weeks Low $32.41
- Volume 1,815,855
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.02 | Up $0.05 | $47.02 | $47.02 | 1,263,800 |
| 03:59 PM | $46.97 | Up $0.05 | $46.97 | $46.91 | 60,000 |
| 03:58 PM | $46.92 | Down $ -0.03 | $46.95 | $46.91 | 10,400 |
| 03:57 PM | $46.95 | Down $ -0.03 | $46.98 | $46.92 | 15,400 |
| 03:56 PM | $46.98 | Up $0.05 | $47.03 | $46.94 | 15,200 |
| 03:55 PM | $46.93 | Up $0.02 | $46.96 | $46.87 | 14,900 |
| 03:54 PM | $46.91 | Up $0.01 | $46.93 | $46.88 | 13,300 |
| 03:53 PM | $46.90 | Up $0.03 | $46.90 | $46.87 | 3,900 |
| 03:52 PM | $46.87 | Down $ -0.02 | $46.88 | $46.86 | 6,500 |
| 03:51 PM | $46.89 | Down $ -0.03 | $46.91 | $46.88 | 3,800 |
| 03:50 PM | $46.92 | Up $0.13 | $46.96 | $46.79 | 34,800 |
| 03:49 PM | $46.79 | Up $0.01 | $46.79 | $46.77 | 1,200 |
| 03:48 PM | $46.78 | Up $0.00 | $46.79 | $46.76 | 2,000 |
| 03:47 PM | $46.78 | Down $ -0.01 | $46.79 | $46.77 | 2,000 |
| 03:46 PM | $46.79 | Down $ -0.02 | $46.80 | $46.79 | 800 |
| 03:45 PM | $46.81 | Up $0.03 | $46.82 | $46.79 | 3,400 |
| 03:44 PM | $46.78 | Up $0.01 | $46.78 | $46.77 | 1,000 |
| 03:43 PM | $46.77 | Down $ -0.02 | $46.78 | $46.75 | 2,100 |
| 03:42 PM | $46.79 | Up $0.01 | $46.79 | $46.78 | 800 |
| 03:41 PM | $46.78 | Up $0.04 | $46.78 | $46.74 | 2,300 |
| 03:40 PM | $46.74 | Up $0.00 | $46.74 | $46.74 | 100 |
| 03:39 PM | $46.74 | Up $0.00 | $46.74 | $46.74 | 800 |
| 03:38 PM | $46.74 | Up $0.02 | $46.75 | $46.73 | 2,200 |
| 03:37 PM | $46.72 | Up $0.00 | $46.72 | $46.72 | 100 |
| 03:36 PM | $46.72 | Down $ -0.01 | $46.72 | $46.72 | 300 |
| 03:35 PM | $46.73 | Down $0.00 | $46.74 | $46.73 | 300 |
| 03:34 PM | $46.73 | Up $0.00 | $46.73 | $46.73 | 1,000 |
| 03:33 PM | $46.73 | Up $0.02 | $46.73 | $46.71 | 900 |
| 03:32 PM | $46.71 | Up $0.00 | $46.71 | $46.70 | 200 |
| 03:31 PM | $46.71 | Up $0.01 | $46.71 | $46.71 | 900 |
| 03:30 PM | $46.70 | Down $ -0.03 | $46.71 | $46.70 | 300 |
| 03:29 PM | $46.73 | Down $ -0.01 | $46.74 | $46.72 | 1,000 |
| 03:28 PM | $46.74 | Up $0.03 | $46.74 | $46.72 | 600 |
| 03:27 PM | $46.71 | Up $0.02 | $46.71 | $46.71 | 200 |
| 03:26 PM | $46.69 | Down $ -0.05 | $46.72 | $46.69 | 2,000 |
| 03:25 PM | $46.74 | Up $0.01 | $46.74 | $46.74 | 500 |
| 03:24 PM | $46.73 | Down $ -0.02 | $46.73 | $46.72 | 800 |
| 03:23 PM | $46.75 | Up $0.02 | $46.75 | $46.75 | 100 |
| 03:22 PM | $46.73 | Up $0.00 | $46.74 | $46.71 | 2,700 |
| 03:21 PM | $46.73 | Down $ -0.02 | $46.73 | $46.72 | 200 |
| 03:18 PM | $46.74 | Up $0.01 | $46.74 | $46.73 | 300 |
| 03:18 PM | $46.74 | Up $0.00 | $46.74 | $46.73 | 0 |
| 03:18 PM | $46.74 | Up $0.00 | $46.74 | $46.73 | 0 |
| 03:17 PM | $46.73 | Up $0.02 | $46.73 | $46.71 | 1,800 |
| 03:15 PM | $46.71 | Down $ -0.01 | $46.71 | $46.70 | 900 |
| 03:15 PM | $46.71 | Up $0.00 | $46.71 | $46.70 | 0 |
| 03:14 PM | $46.72 | Down $ -0.01 | $46.72 | $46.72 | 100 |
| 03:13 PM | $46.73 | Down $ -0.02 | $46.76 | $46.73 | 2,600 |
| 03:11 PM | $46.75 | Up $0.00 | $46.76 | $46.75 | 800 |
| 03:11 PM | $46.75 | Up $0.00 | $46.76 | $46.75 | 0 |
| 03:10 PM | $46.75 | Down $ -0.04 | $46.77 | $46.75 | 2,200 |
| 03:08 PM | $46.79 | Up $0.00 | $46.80 | $46.79 | 200 |
| 03:08 PM | $46.79 | Up $0.00 | $46.80 | $46.79 | 0 |
| 03:07 PM | $46.79 | Up $0.03 | $46.79 | $46.78 | 700 |
| 03:06 PM | $46.76 | Up $0.01 | $46.76 | $46.76 | 400 |
| 03:05 PM | $46.75 | Down $ -0.01 | $46.77 | $46.74 | 1,600 |
| 03:04 PM | $46.76 | Up $0.00 | $46.76 | $46.75 | 1,200 |
| 03:03 PM | $46.76 | Up $0.01 | $46.76 | $46.76 | 800 |
| 03:01 PM | $46.75 | Up $0.03 | $46.75 | $46.72 | 800 |
| 03:01 PM | $46.75 | Up $0.00 | $46.75 | $46.72 | 0 |
| 03:00 PM | $46.72 | Up $0.01 | $46.72 | $46.71 | 200 |
| 02:59 PM | $46.71 | Up $0.00 | $46.71 | $46.71 | 400 |
| 02:58 PM | $46.71 | Up $0.01 | $46.71 | $46.71 | 200 |
| 02:57 PM | $46.70 | Down $ -0.01 | $46.70 | $46.70 | 500 |
| 02:56 PM | $46.71 | Up $0.01 | $46.71 | $46.71 | 700 |
| 02:55 PM | $46.70 | Up $0.04 | $46.70 | $46.68 | 700 |
| 02:53 PM | $46.66 | Down $ -0.01 | $46.66 | $46.66 | 100 |
| 02:53 PM | $46.66 | Up $0.00 | $46.66 | $46.66 | 0 |
| 02:52 PM | $46.67 | Down $ -0.01 | $46.67 | $46.67 | 400 |
| 02:51 PM | $46.68 | Down $ -0.01 | $46.68 | $46.68 | 700 |
| 02:50 PM | $46.69 | Up $0.02 | $46.69 | $46.67 | 1,200 |
| 02:49 PM | $46.67 | Down $ -0.03 | $46.69 | $46.67 | 1,000 |
| 02:48 PM | $46.70 | Up $0.01 | $46.70 | $46.70 | 500 |
| 02:47 PM | $46.69 | Down $ -0.01 | $46.69 | $46.69 | 500 |
| 02:46 PM | $46.70 | Up $0.00 | $46.71 | $46.70 | 1,200 |
| 02:45 PM | $46.70 | Up $0.02 | $46.70 | $46.70 | 100 |
| 02:44 PM | $46.68 | Down $ -0.01 | $46.70 | $46.68 | 1,100 |
| 02:43 PM | $46.69 | Down $ -0.01 | $46.69 | $46.69 | 200 |
| 02:42 PM | $46.70 | Down $ -0.02 | $46.71 | $46.69 | 500 |
| 02:41 PM | $46.72 | Down $0.00 | $46.72 | $46.72 | 100 |
| 02:40 PM | $46.72 | Up $0.00 | $46.72 | $46.71 | 1,000 |
| 02:39 PM | $46.72 | Down $ -0.01 | $46.72 | $46.72 | 100 |
| 02:38 PM | $46.73 | Up $0.03 | $46.73 | $46.70 | 2,000 |
| 02:36 PM | $46.70 | Up $0.00 | $46.70 | $46.68 | 400 |
| 02:36 PM | $46.70 | Up $0.00 | $46.70 | $46.68 | 0 |
| 02:35 PM | $46.70 | Down $ -0.02 | $46.70 | $46.69 | 900 |
| 02:34 PM | $46.72 | Up $0.01 | $46.72 | $46.71 | 200 |
| 02:31 PM | $46.71 | Down $ -0.02 | $46.71 | $46.71 | 800 |
| 02:31 PM | $46.71 | Up $0.00 | $46.71 | $46.71 | 0 |
| 02:31 PM | $46.71 | Up $0.00 | $46.71 | $46.71 | 0 |
| 02:28 PM | $46.73 | Up $0.01 | $46.73 | $46.73 | 600 |
| 02:28 PM | $46.73 | Up $0.00 | $46.73 | $46.73 | 0 |
| 02:28 PM | $46.73 | Up $0.00 | $46.73 | $46.73 | 0 |
| 02:27 PM | $46.72 | Up $0.01 | $46.72 | $46.72 | 100 |
| 02:26 PM | $46.71 | Up $0.02 | $46.72 | $46.70 | 1,800 |
| 02:25 PM | $46.69 | Down $ -0.01 | $46.69 | $46.68 | 600 |
| 02:24 PM | $46.70 | Down $ -0.03 | $46.73 | $46.70 | 1,300 |
| 02:23 PM | $46.73 | Down $ -0.01 | $46.73 | $46.73 | 100 |
| 02:22 PM | $46.74 | Down $ -0.01 | $46.74 | $46.74 | 100 |
| 02:21 PM | $46.75 | Up $0.01 | $46.75 | $46.75 | 200 |
| 02:20 PM | $46.74 | Down $ -0.01 | $46.75 | $46.74 | 200 |
| 02:18 PM | $46.75 | Up $0.02 | $46.75 | $46.74 | 300 |
| 02:18 PM | $46.75 | Up $0.00 | $46.75 | $46.74 | 0 |
| 02:17 PM | $46.73 | Down $ -0.03 | $46.74 | $46.73 | 300 |
| 02:16 PM | $46.76 | Up $0.01 | $46.76 | $46.75 | 400 |
| 02:15 PM | $46.75 | Down $ -0.03 | $46.76 | $46.75 | 800 |
| 02:14 PM | $46.78 | Down $ -0.01 | $46.78 | $46.77 | 1,000 |
| 02:10 PM | $46.79 | Down $ -0.03 | $46.81 | $46.79 | 800 |
| 02:10 PM | $46.79 | Up $0.00 | $46.81 | $46.79 | 0 |
| 02:10 PM | $46.79 | Up $0.00 | $46.81 | $46.79 | 0 |
| 02:10 PM | $46.79 | Up $0.00 | $46.81 | $46.79 | 0 |
| 02:09 PM | $46.82 | Down $ -0.02 | $46.84 | $46.82 | 1,600 |
| 02:08 PM | $46.84 | Up $0.00 | $46.84 | $46.84 | 900 |
| 02:07 PM | $46.84 | Up $0.02 | $46.84 | $46.84 | 200 |
| 02:06 PM | $46.82 | Down $ -0.02 | $46.85 | $46.79 | 1,500 |
| 02:04 PM | $46.84 | Up $0.03 | $46.84 | $46.82 | 300 |
| 02:04 PM | $46.84 | Up $0.00 | $46.84 | $46.82 | 0 |
| 02:03 PM | $46.81 | Up $0.02 | $46.81 | $46.80 | 500 |
| 02:01 PM | $46.79 | Up $0.01 | $46.79 | $46.77 | 1,100 |
| 02:01 PM | $46.79 | Up $0.00 | $46.79 | $46.77 | 0 |
| 02:00 PM | $46.78 | Up $0.01 | $46.78 | $46.78 | 600 |
| 01:59 PM | $46.77 | Down $ -0.01 | $46.77 | $46.77 | 300 |
| 01:57 PM | $46.78 | Down $ -0.02 | $46.80 | $46.78 | 600 |
| 01:57 PM | $46.78 | Up $0.00 | $46.80 | $46.78 | 0 |
| 01:56 PM | $46.80 | Down $ -0.01 | $46.80 | $46.80 | 200 |
| 01:55 PM | $46.81 | Up $0.01 | $46.81 | $46.81 | 400 |
| 01:53 PM | $46.80 | Down $ -0.02 | $46.82 | $46.80 | 1,000 |
| 01:53 PM | $46.80 | Up $0.00 | $46.82 | $46.80 | 0 |
| 01:52 PM | $46.82 | Down $ -0.01 | $46.82 | $46.81 | 900 |
| 01:51 PM | $46.83 | Up $0.02 | $46.83 | $46.83 | 500 |
| 01:50 PM | $46.81 | Up $0.02 | $46.81 | $46.80 | 1,300 |
| 01:49 PM | $46.79 | Up $0.04 | $46.79 | $46.79 | 100 |
| 01:46 PM | $46.75 | Down $ -0.01 | $46.75 | $46.74 | 1,800 |
| 01:46 PM | $46.75 | Up $0.00 | $46.75 | $46.74 | 0 |
| 01:46 PM | $46.75 | Up $0.00 | $46.75 | $46.74 | 0 |
| 01:45 PM | $46.76 | Up $0.01 | $46.76 | $46.76 | 500 |
| 01:44 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 200 |
| 01:42 PM | $46.75 | Up $0.00 | $46.76 | $46.75 | 600 |
| 01:42 PM | $46.75 | Up $0.00 | $46.76 | $46.75 | 0 |
| 01:41 PM | $46.75 | Up $0.00 | $46.75 | $46.74 | 900 |
| 01:38 PM | $46.75 | Up $0.02 | $46.75 | $46.75 | 100 |
| 01:38 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 01:38 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 01:37 PM | $46.74 | Down $ -0.02 | $46.74 | $46.74 | 100 |
| 01:36 PM | $46.75 | Up $0.03 | $46.75 | $46.73 | 800 |
| 01:35 PM | $46.72 | Up $0.00 | $46.73 | $46.72 | 600 |
| 01:32 PM | $46.72 | Up $0.02 | $46.72 | $46.72 | 400 |
| 01:32 PM | $46.72 | Up $0.00 | $46.72 | $46.72 | 0 |
| 01:32 PM | $46.72 | Up $0.00 | $46.72 | $46.72 | 0 |
| 01:31 PM | $46.70 | Down $ -0.01 | $46.70 | $46.70 | 100 |
| 01:30 PM | $46.71 | Down $ -0.02 | $46.74 | $46.71 | 500 |
| 01:29 PM | $46.73 | Down $ -0.01 | $46.73 | $46.73 | 600 |
| 01:27 PM | $46.74 | Up $0.01 | $46.74 | $46.74 | 500 |
| 01:27 PM | $46.74 | Up $0.00 | $46.74 | $46.74 | 0 |
| 01:26 PM | $46.73 | Up $0.02 | $46.73 | $46.72 | 600 |
| 01:25 PM | $46.71 | Down $ -0.02 | $46.71 | $46.71 | 200 |
| 01:24 PM | $46.73 | Up $0.02 | $46.73 | $46.73 | 300 |
| 01:23 PM | $46.71 | Up $0.02 | $46.73 | $46.71 | 700 |
| 01:22 PM | $46.69 | Down $ -0.03 | $46.69 | $46.69 | 400 |
| 01:20 PM | $46.72 | Down $ -0.01 | $46.73 | $46.72 | 700 |
| 01:20 PM | $46.72 | Up $0.00 | $46.73 | $46.72 | 0 |
| 01:19 PM | $46.73 | Up $0.01 | $46.73 | $46.72 | 400 |
| 01:18 PM | $46.72 | Down $ -0.02 | $46.72 | $46.71 | 700 |
| 01:17 PM | $46.74 | Down $ -0.05 | $46.78 | $46.73 | 1,200 |
| 01:16 PM | $46.79 | Down $ -0.02 | $46.79 | $46.79 | 200 |
| 01:15 PM | $46.81 | Up $0.00 | $46.81 | $46.80 | 1,400 |
| 01:12 PM | $46.81 | Up $0.02 | $46.81 | $46.80 | 900 |
| 01:12 PM | $46.81 | Up $0.00 | $46.81 | $46.80 | 0 |
| 01:12 PM | $46.81 | Up $0.00 | $46.81 | $46.80 | 0 |
| 01:10 PM | $46.79 | Up $0.01 | $46.79 | $46.79 | 200 |
| 01:10 PM | $46.79 | Up $0.00 | $46.79 | $46.79 | 0 |
| 01:09 PM | $46.78 | Down $ -0.01 | $46.78 | $46.78 | 300 |
| 01:08 PM | $46.79 | Down $ -0.01 | $46.79 | $46.79 | 300 |
| 01:07 PM | $46.80 | Up $0.02 | $46.80 | $46.79 | 1,100 |
| 01:04 PM | $46.77 | Down $ -0.02 | $46.77 | $46.77 | 100 |
| 01:04 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 01:04 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 01:02 PM | $46.79 | Up $0.02 | $46.79 | $46.78 | 600 |
| 01:02 PM | $46.79 | Up $0.00 | $46.79 | $46.78 | 0 |
| 01:01 PM | $46.77 | Down $ -0.01 | $46.77 | $46.77 | 600 |
| 01:00 PM | $46.78 | Down $ -0.01 | $46.78 | $46.78 | 400 |
| 12:59 PM | $46.79 | Up $0.00 | $46.80 | $46.79 | 200 |
| 12:57 PM | $46.79 | Up $0.02 | $46.79 | $46.78 | 500 |
| 12:57 PM | $46.79 | Up $0.00 | $46.79 | $46.78 | 0 |
| 12:56 PM | $46.77 | Down $ -0.01 | $46.77 | $46.77 | 600 |
| 12:54 PM | $46.78 | Down $ -0.01 | $46.78 | $46.78 | 400 |
| 12:54 PM | $46.78 | Up $0.00 | $46.78 | $46.78 | 0 |
| 12:53 PM | $46.79 | Up $0.03 | $46.79 | $46.78 | 600 |
| 12:52 PM | $46.76 | Down $ -0.02 | $46.78 | $46.76 | 1,200 |
| 12:51 PM | $46.78 | Down $ -0.02 | $46.79 | $46.78 | 300 |
| 12:50 PM | $46.80 | Down $ -0.02 | $46.81 | $46.80 | 600 |
| 12:49 PM | $46.82 | Down $ -0.01 | $46.82 | $46.81 | 1,000 |
| 12:48 PM | $46.83 | Up $0.03 | $46.83 | $46.83 | 500 |
| 12:47 PM | $46.80 | Down $ -0.03 | $46.83 | $46.80 | 1,000 |
| 12:46 PM | $46.83 | Down $ -0.02 | $46.84 | $46.83 | 2,000 |
| 12:45 PM | $46.85 | Up $0.02 | $46.88 | $46.84 | 2,300 |
| 12:43 PM | $46.83 | Up $0.01 | $46.85 | $46.83 | 700 |
| 12:43 PM | $46.83 | Up $0.00 | $46.85 | $46.83 | 0 |
| 12:42 PM | $46.82 | Up $0.02 | $46.83 | $46.82 | 1,000 |
| 12:40 PM | $46.80 | Down $ -0.01 | $46.82 | $46.80 | 2,800 |
| 12:40 PM | $46.80 | Up $0.00 | $46.82 | $46.80 | 0 |
| 12:39 PM | $46.81 | Up $0.01 | $46.81 | $46.81 | 400 |
| 12:38 PM | $46.80 | Up $0.02 | $46.80 | $46.77 | 700 |
| 12:37 PM | $46.78 | Up $0.04 | $46.78 | $46.76 | 800 |
| 12:36 PM | $46.74 | Down $ -0.04 | $46.76 | $46.74 | 800 |
| 12:34 PM | $46.78 | Down $ -0.03 | $46.80 | $46.78 | 900 |
| 12:34 PM | $46.78 | Up $0.00 | $46.80 | $46.78 | 0 |
| 12:32 PM | $46.81 | Up $0.02 | $46.81 | $46.81 | 100 |
| 12:32 PM | $46.81 | Up $0.00 | $46.81 | $46.81 | 0 |
| 12:30 PM | $46.79 | Up $0.00 | $46.80 | $46.79 | 500 |
| 12:30 PM | $46.79 | Up $0.00 | $46.80 | $46.79 | 0 |
| 12:29 PM | $46.79 | Up $0.01 | $46.79 | $46.79 | 200 |
| 12:27 PM | $46.78 | Up $0.00 | $46.78 | $46.78 | 400 |
| 12:27 PM | $46.78 | Up $0.00 | $46.78 | $46.78 | 0 |
| 12:25 PM | $46.78 | Up $0.03 | $46.78 | $46.75 | 900 |
| 12:25 PM | $46.78 | Up $0.00 | $46.78 | $46.75 | 0 |
| 12:23 PM | $46.75 | Down $ -0.01 | $46.76 | $46.75 | 800 |
| 12:23 PM | $46.75 | Up $0.00 | $46.76 | $46.75 | 0 |
| 12:22 PM | $46.76 | Down $ -0.02 | $46.76 | $46.76 | 100 |
| 12:21 PM | $46.78 | Down $ -0.03 | $46.78 | $46.78 | 500 |
| 12:19 PM | $46.81 | Up $0.02 | $46.81 | $46.79 | 800 |
| 12:19 PM | $46.81 | Up $0.00 | $46.81 | $46.79 | 0 |
| 12:18 PM | $46.79 | Up $0.00 | $46.81 | $46.79 | 3,000 |
| 12:17 PM | $46.79 | Up $0.02 | $46.79 | $46.76 | 300 |
| 12:16 PM | $46.77 | Up $0.02 | $46.77 | $46.77 | 400 |
| 12:15 PM | $46.75 | Up $0.00 | $46.75 | $46.74 | 1,100 |
| 12:14 PM | $46.75 | Up $0.03 | $46.75 | $46.74 | 800 |
| 12:13 PM | $46.72 | Down $ -0.03 | $46.72 | $46.72 | 500 |
| 12:12 PM | $46.75 | Down $ -0.03 | $46.76 | $46.75 | 400 |
| 12:11 PM | $46.78 | Up $0.01 | $46.78 | $46.78 | 400 |
| 12:10 PM | $46.77 | Down $ -0.01 | $46.77 | $46.77 | 400 |
| 12:09 PM | $46.78 | Up $0.01 | $46.81 | $46.78 | 7,600 |
| 12:08 PM | $46.77 | Down $ -0.02 | $46.78 | $46.77 | 600 |
| 12:07 PM | $46.79 | Up $0.02 | $46.79 | $46.77 | 200 |
| 12:06 PM | $46.77 | Up $0.00 | $46.77 | $46.75 | 1,600 |
| 12:05 PM | $46.77 | Up $0.01 | $46.80 | $46.77 | 900 |
| 12:04 PM | $46.76 | Down $ -0.01 | $46.77 | $46.76 | 600 |
| 12:03 PM | $46.77 | Down $ -0.01 | $46.77 | $46.77 | 500 |
| 12:00 PM | $46.78 | Up $0.06 | $46.81 | $46.75 | 2,300 |
| 12:00 PM | $46.78 | Up $0.00 | $46.81 | $46.75 | 0 |
| 12:00 PM | $46.78 | Up $0.00 | $46.81 | $46.75 | 0 |
| 11:59 AM | $46.72 | Down $ -0.02 | $46.72 | $46.72 | 300 |
| 11:58 AM | $46.74 | Up $0.00 | $46.74 | $46.74 | 200 |
| 11:57 AM | $46.74 | Up $0.00 | $46.74 | $46.74 | 300 |
| 11:56 AM | $46.74 | Down $ -0.02 | $46.74 | $46.74 | 100 |
| 11:55 AM | $46.76 | Down $ -0.05 | $46.79 | $46.76 | 800 |
| 11:54 AM | $46.81 | Up $0.02 | $46.81 | $46.81 | 200 |
| 11:53 AM | $46.79 | Down $ -0.01 | $46.80 | $46.78 | 400 |
| 11:52 AM | $46.80 | Down $ -0.01 | $46.81 | $46.79 | 800 |
| 11:51 AM | $46.81 | Down $ -0.03 | $46.82 | $46.81 | 300 |
| 11:49 AM | $46.84 | Up $0.01 | $46.84 | $46.83 | 500 |
| 11:49 AM | $46.84 | Up $0.00 | $46.84 | $46.83 | 0 |
| 11:47 AM | $46.83 | Up $0.01 | $46.85 | $46.83 | 1,400 |
| 11:47 AM | $46.83 | Up $0.00 | $46.85 | $46.83 | 0 |
| 11:46 AM | $46.82 | Down $ -0.02 | $46.82 | $46.82 | 100 |
| 11:45 AM | $46.84 | Down $ -0.03 | $46.85 | $46.84 | 1,000 |
| 11:44 AM | $46.87 | Up $0.02 | $46.87 | $46.86 | 200 |
| 11:43 AM | $46.85 | Down $ -0.01 | $46.85 | $46.83 | 1,200 |
| 11:41 AM | $46.86 | Up $0.01 | $46.86 | $46.86 | 500 |
| 11:41 AM | $46.86 | Up $0.00 | $46.86 | $46.86 | 0 |
| 11:40 AM | $46.85 | Up $0.01 | $46.85 | $46.84 | 700 |
| 11:38 AM | $46.84 | Down $ -0.06 | $46.87 | $46.83 | 1,500 |
| 11:38 AM | $46.84 | Up $0.00 | $46.87 | $46.83 | 0 |
| 11:37 AM | $46.90 | Up $0.08 | $46.90 | $46.84 | 1,800 |
| 11:35 AM | $46.82 | Down $ -0.05 | $46.86 | $46.82 | 500 |
| 11:35 AM | $46.82 | Up $0.00 | $46.86 | $46.82 | 0 |
| 11:34 AM | $46.87 | Up $0.04 | $46.88 | $46.87 | 1,400 |
| 11:32 AM | $46.83 | Up $0.01 | $46.83 | $46.79 | 1,300 |
| 11:32 AM | $46.83 | Up $0.00 | $46.83 | $46.79 | 0 |
| 11:31 AM | $46.82 | Down $ -0.03 | $46.82 | $46.82 | 1,300 |
| 11:30 AM | $46.85 | Up $0.03 | $46.85 | $46.83 | 1,000 |
| 11:29 AM | $46.82 | Down $ -0.03 | $46.83 | $46.82 | 500 |
| 11:27 AM | $46.85 | Up $0.03 | $46.88 | $46.85 | 600 |
| 11:27 AM | $46.85 | Up $0.00 | $46.88 | $46.85 | 0 |
| 11:26 AM | $46.82 | Down $ -0.02 | $46.82 | $46.80 | 1,600 |
| 11:23 AM | $46.84 | Down $ -0.03 | $46.87 | $46.84 | 1,600 |
| 11:23 AM | $46.84 | Up $0.00 | $46.87 | $46.84 | 0 |
| 11:23 AM | $46.84 | Up $0.00 | $46.87 | $46.84 | 0 |
| 11:22 AM | $46.87 | Up $0.04 | $46.87 | $46.86 | 200 |
| 11:21 AM | $46.83 | Up $0.01 | $46.83 | $46.81 | 1,000 |
| 11:20 AM | $46.82 | Up $0.02 | $46.83 | $46.82 | 500 |
| 11:18 AM | $46.80 | Up $0.13 | $46.80 | $46.67 | 4,800 |
| 11:18 AM | $46.80 | Up $0.00 | $46.80 | $46.67 | 0 |
| 11:17 AM | $46.67 | Up $0.03 | $46.68 | $46.64 | 3,700 |
| 11:16 AM | $46.64 | Up $0.00 | $46.64 | $46.64 | 400 |
| 11:15 AM | $46.64 | Down $ -0.04 | $46.64 | $46.64 | 100 |
| 11:14 AM | $46.68 | Down $ -0.04 | $46.69 | $46.65 | 1,300 |
| 11:13 AM | $46.72 | Up $0.00 | $46.72 | $46.72 | 300 |
| 11:12 AM | $46.72 | Up $0.02 | $46.72 | $46.72 | 200 |
| 11:11 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 100 |
| 11:10 AM | $46.70 | Up $0.01 | $46.70 | $46.69 | 300 |
| 11:09 AM | $46.69 | Up $0.00 | $46.70 | $46.68 | 2,100 |
| 11:08 AM | $46.69 | Down $ -0.03 | $46.70 | $46.68 | 1,000 |
| 11:07 AM | $46.72 | Down $ -0.01 | $46.72 | $46.72 | 100 |
| 11:06 AM | $46.73 | Up $0.01 | $46.73 | $46.73 | 1,500 |
| 11:05 AM | $46.72 | Down $ -0.02 | $46.73 | $46.71 | 1,800 |
| 11:03 AM | $46.75 | Down $ -0.01 | $46.76 | $46.74 | 1,300 |
| 11:03 AM | $46.75 | Up $0.00 | $46.76 | $46.74 | 0 |
| 11:02 AM | $46.75 | Up $0.01 | $46.75 | $46.73 | 1,000 |
| 11:01 AM | $46.74 | Up $0.02 | $46.75 | $46.72 | 3,100 |
| 11:00 AM | $46.72 | Down $ -0.01 | $46.74 | $46.72 | 700 |
| 10:59 AM | $46.73 | Up $0.01 | $46.73 | $46.71 | 700 |
| 10:58 AM | $46.72 | Down $ -0.07 | $46.75 | $46.72 | 1,500 |
| 10:57 AM | $46.79 | Up $0.03 | $46.79 | $46.78 | 700 |
| 10:56 AM | $46.76 | Up $0.04 | $46.76 | $46.70 | 2,700 |
| 10:55 AM | $46.72 | Down $ -0.01 | $46.72 | $46.71 | 500 |
| 10:54 AM | $46.73 | Down $ -0.01 | $46.73 | $46.73 | 900 |
| 10:53 AM | $46.74 | Up $0.02 | $46.78 | $46.74 | 1,300 |
| 10:52 AM | $46.72 | Up $0.04 | $46.74 | $46.66 | 3,200 |
| 10:51 AM | $46.68 | Up $0.01 | $46.68 | $46.67 | 300 |
| 10:50 AM | $46.67 | Up $0.00 | $46.67 | $46.67 | 100 |
| 10:49 AM | $46.67 | Up $0.02 | $46.67 | $46.65 | 600 |
| 10:48 AM | $46.65 | Up $0.03 | $46.65 | $46.63 | 1,700 |
| 10:47 AM | $46.62 | Up $0.04 | $46.62 | $46.59 | 1,000 |
| 10:46 AM | $46.58 | Down $ -0.01 | $46.59 | $46.57 | 1,600 |
| 10:44 AM | $46.59 | Up $0.06 | $46.59 | $46.53 | 700 |
| 10:44 AM | $46.59 | Up $0.00 | $46.59 | $46.53 | 0 |
| 10:43 AM | $46.53 | Up $0.01 | $46.53 | $46.53 | 600 |
| 10:42 AM | $46.52 | Up $0.00 | $46.52 | $46.52 | 200 |
| 10:41 AM | $46.52 | Down $0.00 | $46.52 | $46.51 | 200 |
| 10:39 AM | $46.53 | Down $ -0.02 | $46.53 | $46.51 | 2,300 |
| 10:39 AM | $46.53 | Up $0.00 | $46.53 | $46.51 | 0 |
| 10:38 AM | $46.54 | Up $0.01 | $46.54 | $46.53 | 500 |
| 10:37 AM | $46.53 | Up $0.04 | $46.53 | $46.52 | 500 |
| 10:35 AM | $46.49 | Up $0.01 | $46.49 | $46.47 | 800 |
| 10:35 AM | $46.49 | Up $0.00 | $46.49 | $46.47 | 0 |
| 10:34 AM | $46.48 | Up $0.02 | $46.48 | $46.47 | 500 |
| 10:33 AM | $46.46 | Up $0.04 | $46.46 | $46.43 | 1,200 |
| 10:32 AM | $46.42 | Down $ -0.07 | $46.48 | $46.42 | 1,000 |
| 10:31 AM | $46.49 | Up $0.08 | $46.49 | $46.44 | 2,100 |
| 10:30 AM | $46.41 | Down $ -0.06 | $46.43 | $46.41 | 2,000 |
| 10:29 AM | $46.47 | Up $0.02 | $46.47 | $46.46 | 300 |
| 10:28 AM | $46.45 | Down $ -0.01 | $46.46 | $46.42 | 2,700 |
| 10:27 AM | $46.46 | Up $0.04 | $46.46 | $46.42 | 3,700 |
| 10:26 AM | $46.42 | Up $0.01 | $46.43 | $46.41 | 2,000 |
| 10:25 AM | $46.41 | Down $ -0.01 | $46.41 | $46.40 | 300 |
| 10:24 AM | $46.42 | Down $ -0.01 | $46.42 | $46.42 | 200 |
| 10:23 AM | $46.43 | Up $0.01 | $46.43 | $46.40 | 3,800 |
| 10:21 AM | $46.42 | Up $0.00 | $46.42 | $46.40 | 1,700 |
| 10:21 AM | $46.42 | Up $0.00 | $46.42 | $46.40 | 0 |
| 10:20 AM | $46.42 | Up $0.02 | $46.43 | $46.40 | 3,800 |
| 10:19 AM | $46.40 | Up $0.03 | $46.43 | $46.40 | 1,700 |
| 10:18 AM | $46.37 | Down $ -0.04 | $46.40 | $46.37 | 1,100 |
| 10:17 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 100 |
| 10:16 AM | $46.41 | Up $0.00 | $46.43 | $46.38 | 4,300 |
| 10:15 AM | $46.41 | Down $ -0.01 | $46.41 | $46.41 | 100 |
| 10:14 AM | $46.42 | Up $0.03 | $46.42 | $46.41 | 600 |
| 10:13 AM | $46.39 | Up $0.01 | $46.39 | $46.37 | 500 |
| 10:12 AM | $46.38 | Down $ -0.02 | $46.42 | $46.37 | 2,100 |
| 10:11 AM | $46.40 | Up $0.00 | $46.40 | $46.38 | 1,400 |
| 10:10 AM | $46.40 | Down $ -0.06 | $46.44 | $46.39 | 6,000 |
| 10:09 AM | $46.46 | Down $ -0.03 | $46.46 | $46.46 | 200 |
| 10:08 AM | $46.49 | Up $0.00 | $46.49 | $46.46 | 1,900 |
| 10:07 AM | $46.49 | Down $ -0.02 | $46.53 | $46.49 | 3,500 |
| 10:06 AM | $46.51 | Down $ -0.05 | $46.53 | $46.48 | 3,300 |
| 10:05 AM | $46.56 | Up $0.09 | $46.56 | $46.50 | 1,500 |
| 10:04 AM | $46.47 | Up $0.03 | $46.48 | $46.43 | 1,500 |
| 10:02 AM | $46.44 | Up $0.00 | $46.45 | $46.42 | 2,400 |
| 10:02 AM | $46.44 | Up $0.00 | $46.45 | $46.42 | 0 |
| 10:01 AM | $46.44 | Down $ -0.07 | $46.51 | $46.43 | 2,200 |
| 10:00 AM | $46.51 | Up $0.03 | $46.53 | $46.47 | 2,900 |
| 09:59 AM | $46.48 | Up $0.03 | $46.48 | $46.46 | 1,900 |
| 09:58 AM | $46.45 | Up $0.03 | $46.49 | $46.40 | 3,200 |
| 09:57 AM | $46.42 | Up $0.09 | $46.42 | $46.38 | 600 |
| 09:56 AM | $46.34 | Up $0.09 | $46.34 | $46.26 | 1,400 |
| 09:55 AM | $46.25 | Down $ -0.05 | $46.29 | $46.22 | 2,200 |
| 09:54 AM | $46.30 | Up $0.02 | $46.30 | $46.30 | 500 |
| 09:53 AM | $46.28 | Up $0.05 | $46.28 | $46.27 | 1,400 |
| 09:52 AM | $46.23 | Up $0.03 | $46.23 | $46.23 | 600 |
| 09:51 AM | $46.20 | Up $0.08 | $46.20 | $46.10 | 4,000 |
| 09:50 AM | $46.12 | Down $ -0.02 | $46.12 | $46.12 | 500 |
| 09:49 AM | $46.14 | Down $ -0.09 | $46.20 | $46.14 | 1,000 |
| 09:48 AM | $46.23 | Up $0.01 | $46.23 | $46.23 | 100 |
| 09:47 AM | $46.22 | Down $ -0.01 | $46.25 | $46.22 | 1,700 |
| 09:46 AM | $46.23 | Up $0.04 | $46.24 | $46.19 | 2,600 |
| 09:45 AM | $46.19 | Down $ -0.08 | $46.23 | $46.19 | 400 |
| 09:44 AM | $46.27 | Down $ -0.03 | $46.27 | $46.26 | 900 |
| 09:43 AM | $46.30 | Down $ -0.06 | $46.35 | $46.29 | 1,200 |
| 09:42 AM | $46.36 | Up $0.01 | $46.37 | $46.36 | 300 |
| 09:41 AM | $46.35 | Down $ -0.01 | $46.36 | $46.33 | 2,100 |
| 09:40 AM | $46.36 | Down $ -0.14 | $46.52 | $46.36 | 2,200 |
| 09:39 AM | $46.50 | Up $0.07 | $46.50 | $46.45 | 1,100 |
| 09:38 AM | $46.43 | Down $ -0.01 | $46.46 | $46.42 | 800 |
| 09:37 AM | $46.44 | Down $ -0.08 | $46.50 | $46.44 | 400 |
| 09:36 AM | $46.52 | Down $ -0.13 | $46.58 | $46.50 | 1,300 |
| 09:35 AM | $46.65 | Up $0.04 | $46.65 | $46.65 | 100 |
| 09:34 AM | $46.61 | Down $ -0.14 | $46.74 | $46.57 | 2,300 |
| 09:33 AM | $46.75 | Down $ -0.02 | $46.75 | $46.75 | 1,000 |
| 09:32 AM | $46.77 | Up $0.09 | $46.82 | $46.75 | 1,400 |
| 09:30 AM | $46.68 | Up $0.05 | $46.90 | $46.68 | 4,400 |
| 09:30 AM | $46.68 | Up $0.00 | $46.90 | $46.68 | 0 |
| Previous close | $46.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $46.63 | $46.82 | $47.00 | $46.51 | 518,500 |
| 20-11-2025 | $45.94 | $46.70 | $46.74 | $45.88 | 622,000 |
| 19-11-2025 | $46.66 | $46.46 | $46.70 | $46.18 | 1,207,200 |
| 18-11-2025 | $46.15 | $45.77 | $46.24 | $45.60 | 771,600 |
| 17-11-2025 | $46.18 | $46.82 | $46.86 | $45.69 | 1,183,300 |
| 14-11-2025 | $47.24 | $47.70 | $47.75 | $47.18 | 710,200 |
| 13-11-2025 | $48.10 | $48.50 | $48.59 | $47.99 | 415,300 |
| 12-11-2025 | $48.76 | $48.68 | $48.93 | $48.52 | 769,600 |
| 11-11-2025 | $48.96 | $48.78 | $49.01 | $48.62 | 554,100 |
| 10-11-2025 | $48.71 | $48.76 | $48.84 | $48.39 | 1,139,200 |
| 07-11-2025 | $48.49 | $48.51 | $48.96 | $48.30 | 951,700 |
| 06-11-2025 | $50.80 | $51.53 | $51.99 | $50.54 | 1,073,300 |
| 05-11-2025 | $53.63 | $53.31 | $53.79 | $52.90 | 888,700 |
| 04-11-2025 | $52.44 | $53.11 | $53.11 | $52.38 | 546,700 |
| 03-11-2025 | $53.64 | $53.67 | $53.86 | $53.56 | 1,026,100 |
| 31-10-2025 | $53.81 | $53.37 | $53.89 | $53.15 | 598,100 |
| 30-10-2025 | $52.96 | $53.45 | $53.45 | $52.77 | 495,300 |
| 29-10-2025 | $53.17 | $54.09 | $54.11 | $53.05 | 751,600 |
| 28-10-2025 | $55.33 | $55.20 | $55.40 | $55.03 | 664,900 |
| 27-10-2025 | $55.11 | $55.17 | $55.32 | $54.99 | 649,800 |
| 24-10-2025 | $55.10 | $55.00 | $55.24 | $54.84 | 626,000 |
| 23-10-2025 | $54.59 | $54.65 | $54.84 | $54.49 | 453,300 |
| 22-10-2025 | $54.78 | $54.78 | $54.87 | $54.42 | 346,900 |
| 21-10-2025 | $54.95 | $54.88 | $55.12 | $54.87 | 475,400 |
| 20-10-2025 | $54.89 | $54.91 | $54.98 | $54.79 | 455,000 |
| 17-10-2025 | $54.69 | $54.58 | $54.86 | $54.49 | 413,700 |
| 16-10-2025 | $54.54 | $55.03 | $55.17 | $54.37 | 874,400 |
| 15-10-2025 | $54.99 | $55.17 | $55.17 | $54.79 | 1,195,800 |
| 14-10-2025 | $54.87 | $54.66 | $55.07 | $54.60 | 564,000 |
| 10-10-2025 | $54.04 | $54.09 | $54.28 | $53.79 | 320,600 |
Graphs are not available, please refer to the detailed table