Quotes and Market Data
Find a quote
OPEN TEXT CORPORATION
38.32 Down -0.18 (-0.47 %)
Delayed : 2025/07/15 16:30:00
- Previous close $38.50
- Opening $38.69
- Price Ask $38.28
- Price Bid $38.28
- Size Bid 1
- Size Ask 15
- Today High $38.88
- Today Low $38.28
- 52 Weeks High $47.52
- 52 Weeks Low $32.41
- Volume 550,501
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.32 | Up $0.01 | $38.32 | $38.32 | 189,600 |
| 03:59 PM | $38.32 | Down $ -0.02 | $38.33 | $38.30 | 22,900 |
| 03:58 PM | $38.33 | Up $0.02 | $38.34 | $38.28 | 21,800 |
| 03:57 PM | $38.31 | Up $0.02 | $38.32 | $38.29 | 8,100 |
| 03:56 PM | $38.29 | Down $ -0.02 | $38.32 | $38.29 | 12,800 |
| 03:55 PM | $38.31 | Down $ -0.03 | $38.36 | $38.31 | 9,600 |
| 03:54 PM | $38.34 | Down $ -0.01 | $38.35 | $38.32 | 5,700 |
| 03:53 PM | $38.35 | Up $0.00 | $38.35 | $38.34 | 3,700 |
| 03:52 PM | $38.35 | Up $0.04 | $38.38 | $38.32 | 6,700 |
| 03:51 PM | $38.31 | Down $ -0.01 | $38.31 | $38.31 | 500 |
| 03:50 PM | $38.32 | Down $ -0.07 | $38.40 | $38.30 | 8,200 |
| 03:49 PM | $38.39 | Up $0.01 | $38.40 | $38.39 | 1,600 |
| 03:48 PM | $38.39 | Down $ -0.01 | $38.39 | $38.37 | 2,800 |
| 03:47 PM | $38.39 | Down $ -0.01 | $38.40 | $38.39 | 1,700 |
| 03:45 PM | $38.40 | Down $ -0.01 | $38.41 | $38.39 | 2,200 |
| 03:45 PM | $38.40 | Up $0.00 | $38.41 | $38.39 | 0 |
| 03:44 PM | $38.41 | Down $ -0.02 | $38.43 | $38.41 | 1,100 |
| 03:43 PM | $38.43 | Up $0.00 | $38.43 | $38.42 | 700 |
| 03:39 PM | $38.43 | Up $0.00 | $38.44 | $38.43 | 400 |
| 03:39 PM | $38.43 | Up $0.00 | $38.44 | $38.43 | 0 |
| 03:39 PM | $38.43 | Up $0.00 | $38.44 | $38.43 | 0 |
| 03:39 PM | $38.43 | Up $0.00 | $38.44 | $38.43 | 0 |
| 03:38 PM | $38.43 | Up $0.01 | $38.43 | $38.42 | 1,000 |
| 03:37 PM | $38.42 | Down $ -0.01 | $38.43 | $38.42 | 400 |
| 03:36 PM | $38.43 | Up $0.02 | $38.43 | $38.42 | 600 |
| 03:35 PM | $38.41 | Down $ -0.02 | $38.44 | $38.41 | 2,600 |
| 03:33 PM | $38.43 | Down $ -0.03 | $38.45 | $38.43 | 1,700 |
| 03:33 PM | $38.43 | Up $0.00 | $38.45 | $38.43 | 0 |
| 03:32 PM | $38.46 | Up $0.00 | $38.46 | $38.46 | 600 |
| 03:31 PM | $38.46 | Up $0.01 | $38.46 | $38.45 | 1,600 |
| 03:30 PM | $38.45 | Down $ -0.01 | $38.46 | $38.45 | 1,200 |
| 03:28 PM | $38.46 | Up $0.00 | $38.46 | $38.45 | 1,400 |
| 03:28 PM | $38.46 | Up $0.00 | $38.46 | $38.45 | 0 |
| 03:27 PM | $38.46 | Down $ -0.01 | $38.46 | $38.46 | 100 |
| 03:26 PM | $38.47 | Down $ -0.02 | $38.49 | $38.47 | 600 |
| 03:25 PM | $38.49 | Down $ -0.02 | $38.50 | $38.49 | 700 |
| 03:23 PM | $38.51 | Down $ -0.01 | $38.52 | $38.51 | 200 |
| 03:23 PM | $38.51 | Up $0.00 | $38.52 | $38.51 | 0 |
| 03:22 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 100 |
| 03:21 PM | $38.52 | Up $0.00 | $38.52 | $38.50 | 1,400 |
| 03:20 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 600 |
| 03:19 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 200 |
| 03:18 PM | $38.52 | Up $0.01 | $38.54 | $38.51 | 900 |
| 03:17 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 100 |
| 03:16 PM | $38.51 | Up $0.02 | $38.51 | $38.49 | 500 |
| 03:15 PM | $38.49 | Down $ -0.03 | $38.51 | $38.49 | 1,000 |
| 03:13 PM | $38.52 | Up $0.01 | $38.52 | $38.50 | 500 |
| 03:13 PM | $38.52 | Up $0.00 | $38.52 | $38.50 | 0 |
| 03:12 PM | $38.51 | Up $0.00 | $38.51 | $38.50 | 400 |
| 03:11 PM | $38.51 | Up $0.04 | $38.51 | $38.48 | 600 |
| 03:09 PM | $38.47 | Up $0.01 | $38.47 | $38.46 | 800 |
| 03:09 PM | $38.47 | Up $0.00 | $38.47 | $38.46 | 0 |
| 03:08 PM | $38.46 | Down $ -0.06 | $38.52 | $38.46 | 6,800 |
| 03:07 PM | $38.52 | Down $ -0.01 | $38.52 | $38.52 | 300 |
| 03:06 PM | $38.53 | Up $0.01 | $38.53 | $38.53 | 400 |
| 03:05 PM | $38.52 | Down $ -0.02 | $38.53 | $38.52 | 400 |
| 03:03 PM | $38.54 | Down $ -0.02 | $38.55 | $38.54 | 800 |
| 03:03 PM | $38.54 | Up $0.00 | $38.55 | $38.54 | 0 |
| 03:02 PM | $38.56 | Up $0.03 | $38.56 | $38.56 | 300 |
| 03:01 PM | $38.53 | Up $0.01 | $38.53 | $38.53 | 100 |
| 03:00 PM | $38.52 | Up $0.02 | $38.52 | $38.50 | 2,400 |
| 02:59 PM | $38.51 | Down $0.00 | $38.52 | $38.50 | 1,400 |
| 02:58 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 100 |
| 02:57 PM | $38.51 | Down $ -0.01 | $38.51 | $38.51 | 900 |
| 02:56 PM | $38.52 | Down $ -0.01 | $38.52 | $38.52 | 300 |
| 02:55 PM | $38.53 | Down $ -0.02 | $38.54 | $38.53 | 900 |
| 02:53 PM | $38.55 | Up $0.01 | $38.55 | $38.54 | 200 |
| 02:53 PM | $38.55 | Up $0.00 | $38.55 | $38.54 | 0 |
| 02:52 PM | $38.54 | Down $ -0.02 | $38.55 | $38.53 | 800 |
| 02:51 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 100 |
| 02:50 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 200 |
| 02:49 PM | $38.56 | Down $ -0.01 | $38.58 | $38.56 | 600 |
| 02:48 PM | $38.57 | Up $0.00 | $38.57 | $38.57 | 200 |
| 02:47 PM | $38.57 | Down $ -0.02 | $38.60 | $38.57 | 2,800 |
| 02:45 PM | $38.59 | Up $0.00 | $38.59 | $38.59 | 100 |
| 02:45 PM | $38.59 | Up $0.00 | $38.59 | $38.59 | 0 |
| 02:44 PM | $38.59 | Down $ -0.01 | $38.60 | $38.59 | 1,200 |
| 02:43 PM | $38.60 | Up $0.01 | $38.60 | $38.58 | 1,200 |
| 02:42 PM | $38.59 | Down $ -0.01 | $38.59 | $38.59 | 100 |
| 02:41 PM | $38.60 | Up $0.00 | $38.60 | $38.59 | 1,900 |
| 02:40 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 100 |
| 02:39 PM | $38.60 | Up $0.03 | $38.60 | $38.59 | 1,100 |
| 02:38 PM | $38.57 | Down $ -0.01 | $38.57 | $38.57 | 200 |
| 02:37 PM | $38.58 | Up $0.03 | $38.58 | $38.55 | 1,000 |
| 02:36 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 200 |
| 02:35 PM | $38.55 | Down $ -0.01 | $38.56 | $38.55 | 900 |
| 02:34 PM | $38.56 | Up $0.00 | $38.56 | $38.56 | 200 |
| 02:33 PM | $38.56 | Up $0.01 | $38.56 | $38.56 | 900 |
| 02:32 PM | $38.55 | Up $0.02 | $38.55 | $38.53 | 1,400 |
| 02:31 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 100 |
| 02:30 PM | $38.53 | Up $0.01 | $38.53 | $38.53 | 500 |
| 02:27 PM | $38.52 | Down $ -0.01 | $38.53 | $38.51 | 700 |
| 02:27 PM | $38.52 | Up $0.00 | $38.53 | $38.51 | 0 |
| 02:27 PM | $38.52 | Up $0.00 | $38.53 | $38.51 | 0 |
| 02:26 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 100 |
| 02:25 PM | $38.53 | Up $0.00 | $38.54 | $38.53 | 200 |
| 02:24 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 300 |
| 02:22 PM | $38.53 | Down $ -0.01 | $38.54 | $38.53 | 400 |
| 02:22 PM | $38.53 | Up $0.00 | $38.54 | $38.53 | 0 |
| 02:21 PM | $38.54 | Up $0.01 | $38.54 | $38.54 | 500 |
| 02:20 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 200 |
| 02:19 PM | $38.53 | Down $ -0.02 | $38.54 | $38.53 | 500 |
| 02:18 PM | $38.55 | Down $ -0.01 | $38.55 | $38.55 | 200 |
| 02:17 PM | $38.56 | Up $0.01 | $38.56 | $38.56 | 100 |
| 02:16 PM | $38.55 | Up $0.01 | $38.55 | $38.55 | 200 |
| 02:15 PM | $38.54 | Up $0.00 | $38.54 | $38.52 | 1,000 |
| 02:14 PM | $38.54 | Down $ -0.01 | $38.54 | $38.54 | 400 |
| 02:13 PM | $38.55 | Up $0.01 | $38.55 | $38.55 | 100 |
| 02:12 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 600 |
| 02:11 PM | $38.54 | Down $ -0.01 | $38.54 | $38.54 | 200 |
| 02:10 PM | $38.55 | Down $ -0.01 | $38.56 | $38.55 | 800 |
| 02:09 PM | $38.56 | Up $0.01 | $38.56 | $38.55 | 700 |
| 02:08 PM | $38.55 | Up $0.00 | $38.56 | $38.55 | 1,100 |
| 02:07 PM | $38.55 | Down $ -0.01 | $38.55 | $38.55 | 200 |
| 02:06 PM | $38.56 | Up $0.01 | $38.56 | $38.56 | 200 |
| 02:05 PM | $38.55 | Up $0.01 | $38.55 | $38.54 | 900 |
| 02:04 PM | $38.54 | Up $0.01 | $38.54 | $38.53 | 400 |
| 02:02 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 100 |
| 02:02 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 02:01 PM | $38.53 | Up $0.02 | $38.53 | $38.51 | 1,300 |
| 02:00 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 400 |
| 01:59 PM | $38.51 | Up $0.01 | $38.51 | $38.50 | 300 |
| 01:58 PM | $38.50 | Up $0.01 | $38.50 | $38.50 | 400 |
| 01:57 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 200 |
| 01:56 PM | $38.49 | Up $0.01 | $38.49 | $38.49 | 500 |
| 01:55 PM | $38.48 | Up $0.01 | $38.48 | $38.48 | 300 |
| 01:54 PM | $38.47 | Down $ -0.01 | $38.47 | $38.47 | 400 |
| 01:52 PM | $38.48 | Up $0.01 | $38.48 | $38.48 | 100 |
| 01:52 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 0 |
| 01:51 PM | $38.47 | Up $0.01 | $38.47 | $38.47 | 700 |
| 01:50 PM | $38.46 | Up $0.00 | $38.46 | $38.45 | 900 |
| 01:49 PM | $38.46 | Down $ -0.02 | $38.46 | $38.46 | 100 |
| 01:48 PM | $38.48 | Up $0.00 | $38.49 | $38.48 | 500 |
| 01:45 PM | $38.48 | Up $0.00 | $38.49 | $38.48 | 1,000 |
| 01:45 PM | $38.48 | Up $0.00 | $38.49 | $38.48 | 0 |
| 01:45 PM | $38.48 | Up $0.00 | $38.49 | $38.48 | 0 |
| 01:43 PM | $38.48 | Up $0.01 | $38.48 | $38.48 | 100 |
| 01:43 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 0 |
| 01:42 PM | $38.47 | Down $ -0.02 | $38.49 | $38.47 | 500 |
| 01:41 PM | $38.49 | Down $ -0.02 | $38.49 | $38.49 | 100 |
| 01:40 PM | $38.51 | Down $ -0.01 | $38.53 | $38.51 | 700 |
| 01:39 PM | $38.52 | Up $0.02 | $38.52 | $38.51 | 1,400 |
| 01:38 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 100 |
| 01:37 PM | $38.50 | Up $0.01 | $38.50 | $38.50 | 100 |
| 01:35 PM | $38.49 | Up $0.00 | $38.50 | $38.49 | 600 |
| 01:35 PM | $38.49 | Up $0.00 | $38.50 | $38.49 | 0 |
| 01:34 PM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 100 |
| 01:33 PM | $38.50 | Down $ -0.01 | $38.50 | $38.50 | 200 |
| 01:32 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 100 |
| 01:31 PM | $38.51 | Down $ -0.01 | $38.52 | $38.51 | 200 |
| 01:30 PM | $38.52 | Up $0.01 | $38.52 | $38.52 | 400 |
| 01:29 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 100 |
| 01:27 PM | $38.51 | Up $0.00 | $38.52 | $38.51 | 400 |
| 01:27 PM | $38.51 | Up $0.00 | $38.52 | $38.51 | 0 |
| 01:25 PM | $38.51 | Down $ -0.01 | $38.51 | $38.51 | 400 |
| 01:25 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 0 |
| 01:24 PM | $38.52 | Up $0.01 | $38.52 | $38.52 | 200 |
| 01:23 PM | $38.51 | Up $0.02 | $38.51 | $38.50 | 700 |
| 01:22 PM | $38.49 | Up $0.01 | $38.49 | $38.48 | 500 |
| 01:21 PM | $38.48 | Down $ -0.01 | $38.49 | $38.48 | 300 |
| 01:19 PM | $38.49 | Up $0.00 | $38.49 | $38.48 | 600 |
| 01:19 PM | $38.49 | Up $0.00 | $38.49 | $38.48 | 0 |
| 01:17 PM | $38.49 | Up $0.02 | $38.49 | $38.49 | 100 |
| 01:17 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 01:16 PM | $38.47 | Down $ -0.02 | $38.48 | $38.47 | 400 |
| 01:15 PM | $38.49 | Down $ -0.02 | $38.50 | $38.49 | 400 |
| 01:14 PM | $38.51 | Up $0.00 | $38.51 | $38.51 | 300 |
| 01:13 PM | $38.51 | Down $ -0.01 | $38.52 | $38.51 | 300 |
| 01:12 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 100 |
| 01:11 PM | $38.52 | Down $ -0.01 | $38.52 | $38.52 | 400 |
| 01:10 PM | $38.53 | Up $0.01 | $38.53 | $38.51 | 400 |
| 01:09 PM | $38.52 | Down $ -0.01 | $38.53 | $38.52 | 300 |
| 01:08 PM | $38.53 | Up $0.00 | $38.55 | $38.53 | 1,900 |
| 01:07 PM | $38.53 | Up $0.00 | $38.54 | $38.53 | 500 |
| 01:06 PM | $38.53 | Down $ -0.01 | $38.54 | $38.53 | 200 |
| 01:05 PM | $38.54 | Up $0.01 | $38.55 | $38.54 | 400 |
| 01:03 PM | $38.53 | Up $0.01 | $38.53 | $38.53 | 200 |
| 01:03 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 01:01 PM | $38.52 | Down $ -0.02 | $38.52 | $38.52 | 100 |
| 01:01 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 01:00 PM | $38.54 | Up $0.05 | $38.54 | $38.51 | 300 |
| 12:58 PM | $38.49 | Up $0.00 | $38.50 | $38.49 | 400 |
| 12:58 PM | $38.49 | Up $0.00 | $38.50 | $38.49 | 0 |
| 12:57 PM | $38.49 | Down $ -0.04 | $38.51 | $38.49 | 700 |
| 12:56 PM | $38.53 | Down $ -0.01 | $38.54 | $38.51 | 1,500 |
| 12:55 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 100 |
| 12:54 PM | $38.54 | Down $ -0.01 | $38.54 | $38.54 | 400 |
| 12:53 PM | $38.55 | Up $0.01 | $38.56 | $38.55 | 700 |
| 12:51 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 100 |
| 12:51 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 12:50 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 400 |
| 12:49 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 100 |
| 12:48 PM | $38.54 | Down $ -0.01 | $38.56 | $38.54 | 300 |
| 12:47 PM | $38.55 | Up $0.01 | $38.55 | $38.54 | 800 |
| 12:46 PM | $38.54 | Up $0.00 | $38.55 | $38.54 | 200 |
| 12:45 PM | $38.54 | Up $0.01 | $38.54 | $38.54 | 100 |
| 12:44 PM | $38.53 | Up $0.00 | $38.53 | $38.53 | 100 |
| 12:43 PM | $38.53 | Down $ -0.01 | $38.54 | $38.53 | 200 |
| 12:42 PM | $38.54 | Up $0.02 | $38.54 | $38.54 | 400 |
| 12:41 PM | $38.52 | Up $0.01 | $38.52 | $38.50 | 600 |
| 12:40 PM | $38.51 | Up $0.01 | $38.52 | $38.51 | 200 |
| 12:39 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 100 |
| 12:37 PM | $38.50 | Down $ -0.02 | $38.52 | $38.50 | 700 |
| 12:37 PM | $38.50 | Up $0.00 | $38.52 | $38.50 | 0 |
| 12:36 PM | $38.52 | Up $0.00 | $38.52 | $38.51 | 1,400 |
| 12:35 PM | $38.52 | Down $0.00 | $38.54 | $38.52 | 300 |
| 12:33 PM | $38.53 | Down $ -0.02 | $38.53 | $38.52 | 1,100 |
| 12:33 PM | $38.53 | Up $0.00 | $38.53 | $38.52 | 0 |
| 12:32 PM | $38.54 | Up $0.02 | $38.54 | $38.53 | 600 |
| 12:31 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 100 |
| 12:30 PM | $38.52 | Up $0.01 | $38.53 | $38.52 | 400 |
| 12:29 PM | $38.51 | Up $0.01 | $38.51 | $38.50 | 700 |
| 12:26 PM | $38.50 | Down $ -0.01 | $38.51 | $38.50 | 1,100 |
| 12:26 PM | $38.50 | Up $0.00 | $38.51 | $38.50 | 0 |
| 12:26 PM | $38.50 | Up $0.00 | $38.51 | $38.50 | 0 |
| 12:25 PM | $38.51 | Down $ -0.01 | $38.52 | $38.51 | 300 |
| 12:24 PM | $38.52 | Down $ -0.05 | $38.56 | $38.52 | 1,700 |
| 12:23 PM | $38.57 | Up $0.02 | $38.57 | $38.56 | 900 |
| 12:22 PM | $38.55 | Up $0.04 | $38.55 | $38.54 | 800 |
| 12:21 PM | $38.51 | Up $0.01 | $38.51 | $38.50 | 1,100 |
| 12:20 PM | $38.50 | Up $0.01 | $38.50 | $38.50 | 100 |
| 12:19 PM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 200 |
| 12:18 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 200 |
| 12:17 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 100 |
| 12:16 PM | $38.50 | Up $0.02 | $38.50 | $38.48 | 1,300 |
| 12:15 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 300 |
| 12:13 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 700 |
| 12:13 PM | $38.48 | Up $0.00 | $38.48 | $38.48 | 0 |
| 12:12 PM | $38.48 | Up $0.00 | $38.48 | $38.47 | 400 |
| 12:11 PM | $38.48 | Down $ -0.01 | $38.48 | $38.48 | 200 |
| 12:09 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 400 |
| 12:09 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 12:08 PM | $38.49 | Down $ -0.02 | $38.51 | $38.49 | 700 |
| 12:07 PM | $38.51 | Down $ -0.01 | $38.52 | $38.51 | 500 |
| 12:06 PM | $38.52 | Up $0.00 | $38.52 | $38.52 | 100 |
| 12:05 PM | $38.52 | Down $ -0.01 | $38.53 | $38.52 | 400 |
| 12:04 PM | $38.53 | Up $0.02 | $38.53 | $38.51 | 300 |
| 12:03 PM | $38.51 | Up $0.01 | $38.51 | $38.51 | 200 |
| 12:02 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 200 |
| 12:01 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 400 |
| 12:00 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 200 |
| 11:59 AM | $38.50 | Up $0.00 | $38.50 | $38.48 | 700 |
| 11:58 AM | $38.50 | Up $0.00 | $38.50 | $38.50 | 200 |
| 11:57 AM | $38.50 | Down $ -0.01 | $38.52 | $38.49 | 1,100 |
| 11:56 AM | $38.51 | Up $0.02 | $38.51 | $38.49 | 600 |
| 11:55 AM | $38.49 | Down $ -0.03 | $38.50 | $38.49 | 500 |
| 11:54 AM | $38.52 | Up $0.01 | $38.52 | $38.52 | 100 |
| 11:53 AM | $38.51 | Down $ -0.01 | $38.52 | $38.51 | 600 |
| 11:52 AM | $38.52 | Down $ -0.02 | $38.54 | $38.52 | 600 |
| 11:51 AM | $38.54 | Down $ -0.02 | $38.57 | $38.54 | 1,400 |
| 11:50 AM | $38.56 | Down $ -0.01 | $38.56 | $38.55 | 600 |
| 11:49 AM | $38.57 | Up $0.00 | $38.57 | $38.57 | 100 |
| 11:48 AM | $38.57 | Down $ -0.01 | $38.57 | $38.57 | 500 |
| 11:47 AM | $38.58 | Up $0.01 | $38.58 | $38.58 | 600 |
| 11:46 AM | $38.57 | Up $0.01 | $38.58 | $38.57 | 600 |
| 11:45 AM | $38.56 | Down $ -0.02 | $38.57 | $38.56 | 400 |
| 11:44 AM | $38.58 | Down $ -0.01 | $38.59 | $38.58 | 400 |
| 11:43 AM | $38.59 | Up $0.01 | $38.59 | $38.58 | 500 |
| 11:42 AM | $38.58 | Up $0.01 | $38.58 | $38.58 | 200 |
| 11:41 AM | $38.57 | Down $ -0.01 | $38.57 | $38.57 | 200 |
| 11:40 AM | $38.58 | Down $ -0.01 | $38.59 | $38.58 | 500 |
| 11:39 AM | $38.59 | Up $0.01 | $38.59 | $38.59 | 400 |
| 11:38 AM | $38.58 | Up $0.00 | $38.59 | $38.58 | 200 |
| 11:37 AM | $38.58 | Up $0.01 | $38.58 | $38.56 | 1,300 |
| 11:36 AM | $38.57 | Up $0.00 | $38.57 | $38.57 | 100 |
| 11:34 AM | $38.57 | Up $0.01 | $38.57 | $38.55 | 900 |
| 11:34 AM | $38.57 | Up $0.00 | $38.57 | $38.55 | 0 |
| 11:33 AM | $38.56 | Down $ -0.01 | $38.57 | $38.56 | 500 |
| 11:32 AM | $38.57 | Down $ -0.02 | $38.58 | $38.57 | 1,000 |
| 11:31 AM | $38.59 | Up $0.00 | $38.59 | $38.59 | 400 |
| 11:30 AM | $38.59 | Down $ -0.03 | $38.59 | $38.59 | 400 |
| 11:29 AM | $38.62 | Up $0.02 | $38.62 | $38.61 | 800 |
| 11:28 AM | $38.60 | Up $0.00 | $38.60 | $38.60 | 500 |
| 11:27 AM | $38.60 | Up $0.02 | $38.60 | $38.60 | 300 |
| 11:26 AM | $38.58 | Up $0.00 | $38.58 | $38.57 | 200 |
| 11:25 AM | $38.58 | Up $0.01 | $38.58 | $38.58 | 200 |
| 11:24 AM | $38.57 | Up $0.00 | $38.57 | $38.56 | 300 |
| 11:23 AM | $38.57 | Up $0.01 | $38.57 | $38.57 | 200 |
| 11:22 AM | $38.56 | Up $0.04 | $38.56 | $38.54 | 600 |
| 11:21 AM | $38.52 | Down $ -0.01 | $38.53 | $38.52 | 400 |
| 11:20 AM | $38.53 | Up $0.00 | $38.54 | $38.53 | 600 |
| 11:19 AM | $38.53 | Up $0.02 | $38.53 | $38.52 | 1,300 |
| 11:18 AM | $38.51 | Up $0.01 | $38.51 | $38.49 | 1,300 |
| 11:17 AM | $38.50 | Up $0.02 | $38.50 | $38.48 | 200 |
| 11:16 AM | $38.48 | Down $ -0.01 | $38.50 | $38.48 | 700 |
| 11:15 AM | $38.49 | Up $0.03 | $38.49 | $38.49 | 200 |
| 11:14 AM | $38.46 | Down $ -0.02 | $38.47 | $38.46 | 200 |
| 11:13 AM | $38.48 | Down $ -0.01 | $38.49 | $38.48 | 300 |
| 11:12 AM | $38.49 | Down $ -0.04 | $38.51 | $38.49 | 500 |
| 11:11 AM | $38.53 | Up $0.02 | $38.53 | $38.53 | 100 |
| 11:10 AM | $38.51 | Up $0.00 | $38.52 | $38.51 | 400 |
| 11:09 AM | $38.51 | Down $ -0.02 | $38.52 | $38.50 | 1,300 |
| 11:08 AM | $38.53 | Up $0.02 | $38.53 | $38.52 | 500 |
| 11:07 AM | $38.51 | Up $0.02 | $38.51 | $38.49 | 900 |
| 11:06 AM | $38.49 | Up $0.02 | $38.49 | $38.48 | 900 |
| 11:05 AM | $38.47 | Down $ -0.01 | $38.47 | $38.47 | 100 |
| 11:04 AM | $38.48 | Up $0.01 | $38.48 | $38.47 | 400 |
| 11:03 AM | $38.47 | Down $ -0.01 | $38.49 | $38.47 | 900 |
| 11:02 AM | $38.48 | Up $0.04 | $38.48 | $38.46 | 400 |
| 11:01 AM | $38.44 | Up $0.00 | $38.45 | $38.44 | 400 |
| 11:00 AM | $38.44 | Up $0.01 | $38.44 | $38.44 | 200 |
| 10:59 AM | $38.43 | Down $ -0.01 | $38.44 | $38.43 | 700 |
| 10:57 AM | $38.44 | Down $ -0.03 | $38.47 | $38.44 | 1,800 |
| 10:57 AM | $38.44 | Up $0.00 | $38.47 | $38.44 | 0 |
| 10:56 AM | $38.47 | Down $ -0.02 | $38.47 | $38.47 | 1,200 |
| 10:55 AM | $38.49 | Up $0.00 | $38.49 | $38.49 | 300 |
| 10:54 AM | $38.49 | Down $ -0.01 | $38.49 | $38.47 | 900 |
| 10:53 AM | $38.50 | Up $0.01 | $38.50 | $38.48 | 400 |
| 10:52 AM | $38.49 | Down $ -0.03 | $38.50 | $38.49 | 300 |
| 10:51 AM | $38.52 | Down $ -0.02 | $38.52 | $38.50 | 2,100 |
| 10:49 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 100 |
| 10:49 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 10:48 AM | $38.54 | Down $ -0.01 | $38.54 | $38.54 | 100 |
| 10:47 AM | $38.55 | Up $0.01 | $38.55 | $38.55 | 200 |
| 10:46 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 100 |
| 10:45 AM | $38.54 | Down $ -0.01 | $38.55 | $38.54 | 200 |
| 10:44 AM | $38.55 | Up $0.01 | $38.55 | $38.55 | 200 |
| 10:43 AM | $38.54 | Up $0.03 | $38.54 | $38.51 | 1,200 |
| 10:42 AM | $38.51 | Up $0.02 | $38.51 | $38.51 | 100 |
| 10:41 AM | $38.49 | Up $0.00 | $38.52 | $38.49 | 800 |
| 10:40 AM | $38.49 | Up $0.00 | $38.50 | $38.49 | 400 |
| 10:39 AM | $38.49 | Up $0.01 | $38.49 | $38.47 | 200 |
| 10:38 AM | $38.48 | Down $ -0.01 | $38.48 | $38.48 | 200 |
| 10:37 AM | $38.49 | Up $0.02 | $38.49 | $38.49 | 100 |
| 10:36 AM | $38.47 | Down $ -0.08 | $38.54 | $38.47 | 700 |
| 10:35 AM | $38.55 | Up $0.00 | $38.57 | $38.55 | 200 |
| 10:34 AM | $38.55 | Up $0.01 | $38.55 | $38.55 | 200 |
| 10:33 AM | $38.54 | Up $0.03 | $38.57 | $38.54 | 800 |
| 10:32 AM | $38.51 | Down $ -0.03 | $38.54 | $38.51 | 900 |
| 10:31 AM | $38.54 | Down $ -0.04 | $38.58 | $38.54 | 300 |
| 10:30 AM | $38.58 | Up $0.01 | $38.58 | $38.55 | 300 |
| 10:29 AM | $38.57 | Down $ -0.03 | $38.58 | $38.57 | 300 |
| 10:28 AM | $38.60 | Up $0.03 | $38.60 | $38.59 | 500 |
| 10:27 AM | $38.57 | Up $0.01 | $38.57 | $38.53 | 1,000 |
| 10:26 AM | $38.56 | Down $ -0.02 | $38.56 | $38.54 | 500 |
| 10:25 AM | $38.58 | Down $ -0.04 | $38.62 | $38.58 | 200 |
| 10:24 AM | $38.62 | Down $ -0.02 | $38.64 | $38.62 | 500 |
| 10:23 AM | $38.64 | Down $ -0.01 | $38.66 | $38.64 | 400 |
| 10:22 AM | $38.65 | Down $ -0.05 | $38.70 | $38.64 | 1,100 |
| 10:21 AM | $38.70 | Down $ -0.02 | $38.73 | $38.70 | 500 |
| 10:20 AM | $38.72 | Down $ -0.05 | $38.77 | $38.71 | 2,500 |
| 10:19 AM | $38.77 | Down $ -0.02 | $38.77 | $38.76 | 500 |
| 10:18 AM | $38.78 | Up $0.01 | $38.79 | $38.76 | 5,300 |
| 10:17 AM | $38.77 | Down $ -0.06 | $38.83 | $38.77 | 3,400 |
| 10:16 AM | $38.83 | Up $0.00 | $38.84 | $38.82 | 2,600 |
| 10:15 AM | $38.83 | Down $ -0.02 | $38.84 | $38.83 | 2,800 |
| 10:14 AM | $38.85 | Up $0.01 | $38.85 | $38.85 | 300 |
| 10:13 AM | $38.84 | Up $0.01 | $38.85 | $38.84 | 2,100 |
| 10:12 AM | $38.83 | Up $0.02 | $38.84 | $38.81 | 3,300 |
| 10:11 AM | $38.81 | Up $0.05 | $38.81 | $38.77 | 4,500 |
| 10:09 AM | $38.75 | Up $0.02 | $38.79 | $38.75 | 1,900 |
| 10:09 AM | $38.75 | Up $0.00 | $38.79 | $38.75 | 0 |
| 10:08 AM | $38.73 | Down $ -0.01 | $38.73 | $38.71 | 1,900 |
| 10:07 AM | $38.74 | Down $ -0.01 | $38.75 | $38.74 | 4,200 |
| 10:06 AM | $38.74 | Up $0.02 | $38.74 | $38.73 | 1,000 |
| 10:05 AM | $38.73 | Down $0.00 | $38.74 | $38.71 | 5,800 |
| 10:04 AM | $38.73 | Down $ -0.05 | $38.79 | $38.73 | 1,100 |
| 10:03 AM | $38.79 | Up $0.03 | $38.79 | $38.75 | 500 |
| 10:01 AM | $38.75 | Up $0.00 | $38.75 | $38.75 | 400 |
| 10:01 AM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 10:00 AM | $38.75 | Up $0.08 | $38.75 | $38.68 | 1,600 |
| 09:59 AM | $38.67 | Up $0.01 | $38.69 | $38.67 | 800 |
| 09:58 AM | $38.66 | Down $ -0.04 | $38.70 | $38.66 | 300 |
| 09:57 AM | $38.70 | Down $ -0.07 | $38.77 | $38.69 | 2,700 |
| 09:56 AM | $38.77 | Down $ -0.05 | $38.82 | $38.77 | 2,200 |
| 09:55 AM | $38.82 | Up $0.02 | $38.83 | $38.82 | 1,900 |
| 09:54 AM | $38.80 | Down $ -0.02 | $38.82 | $38.80 | 600 |
| 09:53 AM | $38.82 | Down $ -0.02 | $38.88 | $38.82 | 5,400 |
| 09:52 AM | $38.84 | Up $0.02 | $38.84 | $38.83 | 1,300 |
| 09:51 AM | $38.82 | Up $0.14 | $38.82 | $38.66 | 4,000 |
| 09:50 AM | $38.68 | Up $0.00 | $38.68 | $38.67 | 800 |
| 09:49 AM | $38.68 | Down $ -0.02 | $38.68 | $38.68 | 200 |
| 09:48 AM | $38.70 | Up $0.06 | $38.70 | $38.65 | 1,300 |
| 09:47 AM | $38.64 | Down $ -0.04 | $38.66 | $38.64 | 900 |
| 09:45 AM | $38.68 | Down $ -0.04 | $38.71 | $38.68 | 300 |
| 09:45 AM | $38.68 | Up $0.00 | $38.71 | $38.68 | 0 |
| 09:44 AM | $38.72 | Up $0.02 | $38.75 | $38.72 | 900 |
| 09:43 AM | $38.70 | Down $ -0.06 | $38.74 | $38.70 | 1,600 |
| 09:42 AM | $38.76 | Up $0.13 | $38.76 | $38.70 | 1,500 |
| 09:41 AM | $38.63 | Up $0.02 | $38.63 | $38.63 | 300 |
| 09:40 AM | $38.61 | Down $ -0.09 | $38.67 | $38.59 | 1,400 |
| 09:39 AM | $38.70 | Up $0.02 | $38.70 | $38.70 | 100 |
| 09:38 AM | $38.68 | Up $0.01 | $38.69 | $38.67 | 1,300 |
| 09:36 AM | $38.67 | Down $ -0.06 | $38.76 | $38.67 | 1,100 |
| 09:36 AM | $38.67 | Up $0.00 | $38.76 | $38.67 | 0 |
| 09:35 AM | $38.73 | Up $0.05 | $38.76 | $38.70 | 1,300 |
| 09:34 AM | $38.68 | Up $0.02 | $38.69 | $38.65 | 1,900 |
| 09:32 AM | $38.66 | Up $0.11 | $38.66 | $38.61 | 1,000 |
| 09:32 AM | $38.66 | Up $0.00 | $38.66 | $38.61 | 0 |
| 09:31 AM | $38.55 | Down $ -0.02 | $38.60 | $38.55 | 400 |
| 09:30 AM | $38.57 | Up $0.07 | $38.79 | $38.57 | 3,100 |
| Previous close | $38.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-07-2025 | $38.32 | $38.50 | $38.60 | $38.28 | 407,800 |
| 14-07-2025 | $38.50 | $38.43 | $38.74 | $38.42 | 475,200 |
| 11-07-2025 | $38.33 | $39.08 | $39.14 | $38.31 | 614,400 |
| 10-07-2025 | $39.94 | $39.79 | $39.95 | $39.72 | 523,300 |
| 09-07-2025 | $39.50 | $39.29 | $39.67 | $39.29 | 765,500 |
| 08-07-2025 | $41.29 | $41.29 | $41.38 | $41.15 | 379,500 |
| 07-07-2025 | $40.77 | $40.82 | $40.87 | $40.59 | 586,700 |
| 04-07-2025 | $40.79 | $40.64 | $40.79 | $40.63 | 177,200 |
| 03-07-2025 | $40.62 | $40.85 | $40.95 | $40.45 | 628,700 |
| 02-07-2025 | $40.53 | $40.38 | $40.56 | $40.29 | 603,000 |
| 30-06-2025 | $39.79 | $39.54 | $39.83 | $39.49 | 586,800 |
| 27-06-2025 | $39.31 | $39.62 | $39.65 | $39.00 | 711,400 |
| 26-06-2025 | $39.38 | $39.25 | $39.43 | $39.25 | 431,300 |
| 25-06-2025 | $39.25 | $39.44 | $39.48 | $39.20 | 896,900 |
| 24-06-2025 | $39.32 | $39.11 | $39.54 | $39.03 | 873,600 |
| 23-06-2025 | $38.12 | $38.18 | $38.18 | $37.75 | 1,004,100 |
| 20-06-2025 | $38.26 | $38.57 | $38.59 | $37.94 | 1,843,100 |
| 19-06-2025 | $38.87 | $38.76 | $38.90 | $38.68 | 258,000 |
| 18-06-2025 | $38.84 | $38.97 | $39.06 | $38.72 | 1,017,900 |
| 17-06-2025 | $38.62 | $38.72 | $38.79 | $38.53 | 722,900 |
| 16-06-2025 | $38.72 | $38.71 | $38.79 | $38.54 | 978,800 |
| 13-06-2025 | $38.41 | $38.84 | $38.90 | $38.37 | 610,200 |
| 12-06-2025 | $39.50 | $39.35 | $39.53 | $39.19 | 488,200 |
| 11-06-2025 | $39.35 | $39.28 | $39.46 | $39.09 | 837,900 |
| 10-06-2025 | $39.39 | $38.90 | $39.41 | $38.85 | 833,300 |
| 09-06-2025 | $38.53 | $38.15 | $38.67 | $38.14 | 615,600 |
| 06-06-2025 | $38.18 | $38.31 | $38.43 | $38.15 | 827,000 |
| 05-06-2025 | $38.80 | $39.35 | $39.37 | $38.61 | 923,100 |
| 04-06-2025 | $38.93 | $38.72 | $39.09 | $38.58 | 580,400 |
| 03-06-2025 | $38.90 | $38.71 | $39.05 | $38.67 | 1,020,800 |
Graphs are not available, please refer to the detailed table