Quotes and Market Data
Find a quote
OPEN TEXT CORPORATION
40.63 Down -1.05 (-2.58 %)
Delayed : 2025/08/12 17:40:00
- Previous close $41.68
- Opening $41.33
- Price Ask $40.40
- Price Bid $40.40
- Size Bid 2
- Size Ask 7
- Today High $41.52
- Today Low $39.96
- 52 Weeks High $47.52
- 52 Weeks Low $32.41
- Volume 1,018,845
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 157,900 |
| 03:59 PM | $40.63 | Up $0.01 | $40.65 | $40.60 | 22,600 |
| 03:58 PM | $40.62 | Down $ -0.01 | $40.64 | $40.61 | 19,700 |
| 03:57 PM | $40.63 | Down $ -0.01 | $40.66 | $40.63 | 22,500 |
| 03:56 PM | $40.64 | Up $0.00 | $40.69 | $40.63 | 15,100 |
| 03:55 PM | $40.64 | Up $0.08 | $40.64 | $40.56 | 10,800 |
| 03:54 PM | $40.56 | Up $0.00 | $40.58 | $40.53 | 6,700 |
| 03:53 PM | $40.56 | Down $ -0.01 | $40.57 | $40.53 | 3,000 |
| 03:52 PM | $40.57 | Up $0.02 | $40.57 | $40.53 | 4,300 |
| 03:51 PM | $40.55 | Up $0.01 | $40.55 | $40.52 | 2,900 |
| 03:50 PM | $40.54 | Up $0.09 | $40.54 | $40.45 | 7,000 |
| 03:49 PM | $40.46 | Down $ -0.01 | $40.47 | $40.45 | 3,800 |
| 03:48 PM | $40.46 | Up $0.00 | $40.46 | $40.45 | 1,400 |
| 03:47 PM | $40.46 | Down $ -0.01 | $40.48 | $40.46 | 800 |
| 03:46 PM | $40.47 | Down $ -0.02 | $40.48 | $40.45 | 3,300 |
| 03:45 PM | $40.49 | Up $0.01 | $40.49 | $40.47 | 1,800 |
| 03:44 PM | $40.48 | Down $ -0.01 | $40.49 | $40.48 | 1,400 |
| 03:43 PM | $40.49 | Down $ -0.01 | $40.51 | $40.48 | 3,900 |
| 03:42 PM | $40.50 | Down $ -0.05 | $40.55 | $40.50 | 2,300 |
| 03:41 PM | $40.55 | Down $ -0.01 | $40.57 | $40.53 | 3,200 |
| 03:40 PM | $40.56 | Up $0.03 | $40.56 | $40.55 | 1,800 |
| 03:39 PM | $40.53 | Down $ -0.05 | $40.59 | $40.53 | 1,300 |
| 03:38 PM | $40.58 | Down $ -0.03 | $40.62 | $40.58 | 1,300 |
| 03:37 PM | $40.61 | Down $ -0.02 | $40.63 | $40.61 | 1,800 |
| 03:36 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 1,300 |
| 03:35 PM | $40.63 | Down $ -0.02 | $40.65 | $40.63 | 4,300 |
| 03:34 PM | $40.65 | Up $0.05 | $40.65 | $40.58 | 1,700 |
| 03:33 PM | $40.59 | Up $0.00 | $40.60 | $40.58 | 1,100 |
| 03:32 PM | $40.59 | Up $0.01 | $40.59 | $40.57 | 400 |
| 03:31 PM | $40.58 | Up $0.00 | $40.61 | $40.58 | 1,500 |
| 03:30 PM | $40.58 | Up $0.03 | $40.60 | $40.55 | 1,500 |
| 03:29 PM | $40.55 | Down $ -0.05 | $40.58 | $40.55 | 2,900 |
| 03:28 PM | $40.60 | Up $0.05 | $40.60 | $40.54 | 1,200 |
| 03:27 PM | $40.55 | Down $ -0.01 | $40.55 | $40.55 | 200 |
| 03:26 PM | $40.56 | Up $0.03 | $40.56 | $40.54 | 1,800 |
| 03:25 PM | $40.53 | Down $ -0.03 | $40.55 | $40.53 | 2,200 |
| 03:24 PM | $40.56 | Up $0.01 | $40.56 | $40.56 | 200 |
| 03:23 PM | $40.55 | Up $0.08 | $40.55 | $40.47 | 3,400 |
| 03:22 PM | $40.47 | Up $0.02 | $40.47 | $40.45 | 900 |
| 03:21 PM | $40.45 | Up $0.05 | $40.45 | $40.40 | 1,700 |
| 03:20 PM | $40.40 | Up $0.00 | $40.40 | $40.40 | 100 |
| 03:19 PM | $40.40 | Up $0.03 | $40.40 | $40.37 | 1,200 |
| 03:18 PM | $40.37 | Up $0.02 | $40.37 | $40.34 | 1,000 |
| 03:17 PM | $40.35 | Up $0.00 | $40.35 | $40.34 | 400 |
| 03:16 PM | $40.35 | Up $0.03 | $40.35 | $40.33 | 900 |
| 03:15 PM | $40.32 | Up $0.02 | $40.32 | $40.31 | 900 |
| 03:14 PM | $40.30 | Up $0.00 | $40.30 | $40.26 | 2,300 |
| 03:13 PM | $40.30 | Down $ -0.01 | $40.31 | $40.30 | 600 |
| 03:12 PM | $40.31 | Down $ -0.04 | $40.34 | $40.30 | 1,600 |
| 03:11 PM | $40.34 | Down $ -0.03 | $40.36 | $40.34 | 1,500 |
| 03:10 PM | $40.38 | Down $ -0.03 | $40.41 | $40.36 | 1,000 |
| 03:09 PM | $40.41 | Down $ -0.03 | $40.44 | $40.41 | 2,400 |
| 03:08 PM | $40.44 | Up $0.02 | $40.44 | $40.42 | 500 |
| 03:07 PM | $40.42 | Up $0.02 | $40.42 | $40.37 | 2,500 |
| 03:06 PM | $40.40 | Up $0.05 | $40.40 | $40.34 | 1,500 |
| 03:05 PM | $40.35 | Up $0.04 | $40.35 | $40.32 | 1,000 |
| 03:04 PM | $40.31 | Up $0.07 | $40.31 | $40.25 | 1,700 |
| 03:03 PM | $40.24 | Up $0.02 | $40.25 | $40.23 | 11,400 |
| 03:02 PM | $40.22 | Down $ -0.02 | $40.25 | $40.22 | 2,700 |
| 03:01 PM | $40.24 | Up $0.01 | $40.24 | $40.23 | 400 |
| 03:00 PM | $40.23 | Up $0.04 | $40.23 | $40.20 | 1,000 |
| 02:59 PM | $40.19 | Up $0.00 | $40.20 | $40.18 | 1,600 |
| 02:58 PM | $40.19 | Down $ -0.01 | $40.20 | $40.18 | 3,000 |
| 02:57 PM | $40.20 | Up $0.00 | $40.20 | $40.20 | 100 |
| 02:56 PM | $40.20 | Down $ -0.02 | $40.21 | $40.20 | 1,100 |
| 02:55 PM | $40.22 | Up $0.01 | $40.22 | $40.20 | 1,600 |
| 02:54 PM | $40.21 | Down $ -0.04 | $40.23 | $40.20 | 2,100 |
| 02:53 PM | $40.25 | Up $0.02 | $40.25 | $40.25 | 500 |
| 02:52 PM | $40.23 | Up $0.04 | $40.28 | $40.21 | 3,600 |
| 02:51 PM | $40.19 | Down $ -0.02 | $40.20 | $40.19 | 1,600 |
| 02:50 PM | $40.21 | Up $0.01 | $40.23 | $40.21 | 2,900 |
| 02:49 PM | $40.20 | Up $0.01 | $40.20 | $40.19 | 1,100 |
| 02:48 PM | $40.19 | Up $0.06 | $40.19 | $40.13 | 2,100 |
| 02:47 PM | $40.13 | Up $0.02 | $40.13 | $40.12 | 600 |
| 02:46 PM | $40.11 | Up $0.06 | $40.11 | $40.07 | 1,000 |
| 02:45 PM | $40.05 | Up $0.01 | $40.06 | $40.05 | 1,100 |
| 02:43 PM | $40.04 | Up $0.03 | $40.04 | $40.02 | 400 |
| 02:43 PM | $40.04 | Up $0.00 | $40.04 | $40.02 | 0 |
| 02:42 PM | $40.01 | Up $0.00 | $40.02 | $40.00 | 1,200 |
| 02:41 PM | $40.01 | Up $0.01 | $40.01 | $40.01 | 200 |
| 02:40 PM | $40.00 | Up $0.00 | $40.02 | $39.97 | 4,100 |
| 02:39 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 1,600 |
| 02:38 PM | $40.00 | Down $ -0.02 | $40.01 | $39.99 | 2,900 |
| 02:37 PM | $40.02 | Up $0.05 | $40.02 | $39.96 | 4,200 |
| 02:36 PM | $39.97 | Down $ -0.07 | $40.06 | $39.97 | 30,800 |
| 02:35 PM | $40.04 | Up $0.02 | $40.04 | $40.03 | 1,900 |
| 02:34 PM | $40.02 | Up $0.00 | $40.03 | $40.02 | 1,700 |
| 02:33 PM | $40.02 | Up $0.00 | $40.02 | $40.02 | 700 |
| 02:32 PM | $40.02 | Up $0.01 | $40.03 | $40.01 | 2,000 |
| 02:31 PM | $40.01 | Down $ -0.04 | $40.04 | $40.01 | 2,300 |
| 02:29 PM | $40.05 | Down $ -0.01 | $40.06 | $40.05 | 800 |
| 02:29 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 0 |
| 02:28 PM | $40.06 | Down $ -0.06 | $40.13 | $40.05 | 4,400 |
| 02:27 PM | $40.12 | Up $0.02 | $40.12 | $40.09 | 1,400 |
| 02:26 PM | $40.10 | Down $ -0.04 | $40.13 | $40.10 | 1,000 |
| 02:25 PM | $40.14 | Up $0.01 | $40.15 | $40.14 | 1,500 |
| 02:24 PM | $40.13 | Up $0.00 | $40.15 | $40.13 | 2,600 |
| 02:23 PM | $40.13 | Up $0.00 | $40.14 | $40.12 | 5,500 |
| 02:22 PM | $40.13 | Down $ -0.10 | $40.25 | $40.12 | 6,100 |
| 02:21 PM | $40.23 | Down $ -0.02 | $40.23 | $40.21 | 500 |
| 02:20 PM | $40.25 | Down $ -0.05 | $40.30 | $40.25 | 1,800 |
| 02:19 PM | $40.30 | Up $0.02 | $40.30 | $40.28 | 800 |
| 02:18 PM | $40.28 | Up $0.02 | $40.29 | $40.27 | 1,500 |
| 02:17 PM | $40.26 | Up $0.01 | $40.26 | $40.26 | 800 |
| 02:16 PM | $40.25 | Down $ -0.04 | $40.29 | $40.25 | 1,600 |
| 02:15 PM | $40.29 | Down $ -0.01 | $40.30 | $40.29 | 2,300 |
| 02:14 PM | $40.30 | Up $0.01 | $40.30 | $40.27 | 2,500 |
| 02:13 PM | $40.29 | Up $0.01 | $40.29 | $40.29 | 600 |
| 02:12 PM | $40.28 | Down $ -0.01 | $40.30 | $40.28 | 1,100 |
| 02:11 PM | $40.29 | Down $ -0.01 | $40.30 | $40.29 | 700 |
| 02:10 PM | $40.30 | Up $0.03 | $40.30 | $40.27 | 4,100 |
| 02:08 PM | $40.27 | Down $ -0.04 | $40.30 | $40.26 | 1,500 |
| 02:08 PM | $40.27 | Up $0.00 | $40.30 | $40.26 | 0 |
| 02:07 PM | $40.32 | Down $ -0.01 | $40.32 | $40.30 | 1,200 |
| 02:06 PM | $40.32 | Down $ -0.05 | $40.39 | $40.32 | 2,700 |
| 02:05 PM | $40.37 | Up $0.05 | $40.38 | $40.34 | 1,700 |
| 02:04 PM | $40.32 | Up $0.04 | $40.32 | $40.29 | 3,600 |
| 02:03 PM | $40.28 | Up $0.05 | $40.29 | $40.26 | 2,700 |
| 02:02 PM | $40.23 | Down $ -0.05 | $40.28 | $40.23 | 2,700 |
| 02:01 PM | $40.29 | Up $0.03 | $40.29 | $40.25 | 4,500 |
| 02:00 PM | $40.26 | Up $0.04 | $40.26 | $40.23 | 1,100 |
| 01:59 PM | $40.22 | Down $ -0.06 | $40.28 | $40.22 | 4,200 |
| 01:58 PM | $40.28 | Down $ -0.02 | $40.29 | $40.28 | 700 |
| 01:57 PM | $40.30 | Down $ -0.02 | $40.32 | $40.30 | 2,500 |
| 01:56 PM | $40.32 | Down $ -0.06 | $40.38 | $40.32 | 1,400 |
| 01:55 PM | $40.38 | Down $ -0.02 | $40.39 | $40.38 | 1,100 |
| 01:54 PM | $40.40 | Down $ -0.02 | $40.40 | $40.40 | 1,100 |
| 01:53 PM | $40.42 | Up $0.01 | $40.42 | $40.42 | 200 |
| 01:52 PM | $40.41 | Up $0.06 | $40.41 | $40.34 | 2,600 |
| 01:51 PM | $40.35 | Down $ -0.01 | $40.36 | $40.35 | 1,100 |
| 01:50 PM | $40.36 | Up $0.01 | $40.36 | $40.36 | 500 |
| 01:49 PM | $40.35 | Up $0.07 | $40.35 | $40.29 | 1,000 |
| 01:48 PM | $40.28 | Up $0.02 | $40.28 | $40.25 | 300 |
| 01:47 PM | $40.26 | Up $0.00 | $40.26 | $40.25 | 800 |
| 01:46 PM | $40.26 | Down $ -0.02 | $40.27 | $40.26 | 1,000 |
| 01:45 PM | $40.28 | Up $0.02 | $40.28 | $40.27 | 400 |
| 01:43 PM | $40.26 | Up $0.00 | $40.26 | $40.24 | 800 |
| 01:43 PM | $40.26 | Up $0.00 | $40.26 | $40.24 | 0 |
| 01:42 PM | $40.26 | Up $0.03 | $40.26 | $40.26 | 200 |
| 01:41 PM | $40.23 | Up $0.01 | $40.23 | $40.20 | 1,200 |
| 01:40 PM | $40.22 | Down $ -0.04 | $40.26 | $40.22 | 1,400 |
| 01:39 PM | $40.26 | Down $ -0.03 | $40.27 | $40.25 | 1,600 |
| 01:37 PM | $40.29 | Up $0.03 | $40.29 | $40.26 | 1,100 |
| 01:37 PM | $40.29 | Up $0.00 | $40.29 | $40.26 | 0 |
| 01:36 PM | $40.26 | Up $0.07 | $40.26 | $40.20 | 3,800 |
| 01:35 PM | $40.19 | Up $0.01 | $40.19 | $40.18 | 2,000 |
| 01:34 PM | $40.18 | Up $0.01 | $40.18 | $40.18 | 200 |
| 01:33 PM | $40.17 | Up $0.00 | $40.17 | $40.16 | 900 |
| 01:29 PM | $40.17 | Up $0.00 | $40.17 | $40.15 | 1,500 |
| 01:29 PM | $40.17 | Up $0.00 | $40.17 | $40.15 | 0 |
| 01:29 PM | $40.17 | Up $0.00 | $40.17 | $40.15 | 0 |
| 01:29 PM | $40.17 | Up $0.00 | $40.17 | $40.15 | 0 |
| 01:27 PM | $40.17 | Up $0.04 | $40.18 | $40.14 | 700 |
| 01:27 PM | $40.17 | Up $0.00 | $40.18 | $40.14 | 0 |
| 01:26 PM | $40.13 | Down $ -0.01 | $40.13 | $40.12 | 800 |
| 01:25 PM | $40.14 | Up $0.01 | $40.14 | $40.14 | 100 |
| 01:24 PM | $40.13 | Up $0.01 | $40.13 | $40.13 | 400 |
| 01:23 PM | $40.12 | Down $ -0.02 | $40.13 | $40.12 | 700 |
| 01:22 PM | $40.14 | Down $ -0.01 | $40.16 | $40.14 | 1,900 |
| 01:21 PM | $40.15 | Up $0.02 | $40.16 | $40.15 | 800 |
| 01:19 PM | $40.13 | Up $0.02 | $40.13 | $40.13 | 100 |
| 01:19 PM | $40.13 | Up $0.00 | $40.13 | $40.13 | 0 |
| 01:18 PM | $40.11 | Up $0.01 | $40.12 | $40.11 | 300 |
| 01:17 PM | $40.10 | Down $ -0.03 | $40.11 | $40.10 | 900 |
| 01:16 PM | $40.13 | Up $0.00 | $40.15 | $40.11 | 1,000 |
| 01:15 PM | $40.13 | Down $ -0.04 | $40.16 | $40.13 | 1,100 |
| 01:13 PM | $40.17 | Down $ -0.02 | $40.17 | $40.17 | 500 |
| 01:13 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 01:12 PM | $40.19 | Up $0.04 | $40.19 | $40.14 | 3,300 |
| 01:11 PM | $40.15 | Down $ -0.05 | $40.20 | $40.14 | 2,000 |
| 01:10 PM | $40.20 | Up $0.00 | $40.20 | $40.17 | 900 |
| 01:09 PM | $40.20 | Up $0.05 | $40.21 | $40.15 | 2,000 |
| 01:08 PM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 500 |
| 01:07 PM | $40.16 | Up $0.01 | $40.16 | $40.16 | 200 |
| 01:05 PM | $40.15 | Up $0.04 | $40.15 | $40.12 | 600 |
| 01:05 PM | $40.15 | Up $0.00 | $40.15 | $40.12 | 0 |
| 01:04 PM | $40.11 | Up $0.00 | $40.12 | $40.10 | 1,500 |
| 01:01 PM | $40.11 | Down $ -0.02 | $40.11 | $40.11 | 100 |
| 01:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 01:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 01:00 PM | $40.13 | Down $ -0.02 | $40.17 | $40.13 | 1,200 |
| 12:59 PM | $40.15 | Up $0.01 | $40.15 | $40.15 | 200 |
| 12:58 PM | $40.14 | Down $ -0.02 | $40.15 | $40.14 | 500 |
| 12:57 PM | $40.16 | Up $0.03 | $40.16 | $40.14 | 500 |
| 12:56 PM | $40.13 | Down $ -0.07 | $40.17 | $40.13 | 1,600 |
| 12:54 PM | $40.20 | Up $0.01 | $40.20 | $40.17 | 1,000 |
| 12:54 PM | $40.20 | Up $0.00 | $40.20 | $40.17 | 0 |
| 12:53 PM | $40.19 | Down $ -0.03 | $40.21 | $40.19 | 2,200 |
| 12:51 PM | $40.22 | Up $0.01 | $40.23 | $40.22 | 700 |
| 12:51 PM | $40.22 | Up $0.00 | $40.23 | $40.22 | 0 |
| 12:50 PM | $40.21 | Down $ -0.02 | $40.22 | $40.21 | 700 |
| 12:49 PM | $40.23 | Up $0.00 | $40.24 | $40.23 | 600 |
| 12:48 PM | $40.23 | Up $0.02 | $40.23 | $40.20 | 600 |
| 12:47 PM | $40.21 | Up $0.01 | $40.22 | $40.21 | 700 |
| 12:46 PM | $40.20 | Down $ -0.03 | $40.22 | $40.20 | 1,000 |
| 12:44 PM | $40.23 | Down $ -0.04 | $40.26 | $40.23 | 1,600 |
| 12:44 PM | $40.23 | Up $0.00 | $40.26 | $40.23 | 0 |
| 12:43 PM | $40.27 | Down $ -0.01 | $40.30 | $40.27 | 1,600 |
| 12:42 PM | $40.28 | Up $0.06 | $40.28 | $40.22 | 600 |
| 12:41 PM | $40.22 | Up $0.02 | $40.22 | $40.20 | 800 |
| 12:40 PM | $40.20 | Up $0.00 | $40.20 | $40.20 | 200 |
| 12:39 PM | $40.20 | Up $0.00 | $40.23 | $40.20 | 2,500 |
| 12:38 PM | $40.20 | Up $0.03 | $40.20 | $40.18 | 700 |
| 12:37 PM | $40.17 | Down $ -0.01 | $40.18 | $40.17 | 500 |
| 12:36 PM | $40.18 | Down $ -0.01 | $40.18 | $40.18 | 400 |
| 12:35 PM | $40.19 | Down $ -0.01 | $40.20 | $40.19 | 1,700 |
| 12:34 PM | $40.20 | Up $0.02 | $40.20 | $40.19 | 500 |
| 12:32 PM | $40.18 | Up $0.03 | $40.18 | $40.16 | 700 |
| 12:32 PM | $40.18 | Up $0.00 | $40.18 | $40.16 | 0 |
| 12:30 PM | $40.15 | Up $0.01 | $40.15 | $40.13 | 1,300 |
| 12:30 PM | $40.15 | Up $0.00 | $40.15 | $40.13 | 0 |
| 12:29 PM | $40.14 | Down $ -0.02 | $40.15 | $40.14 | 200 |
| 12:28 PM | $40.16 | Down $ -0.03 | $40.22 | $40.16 | 1,600 |
| 12:26 PM | $40.19 | Down $ -0.01 | $40.21 | $40.19 | 1,500 |
| 12:26 PM | $40.19 | Up $0.00 | $40.21 | $40.19 | 0 |
| 12:25 PM | $40.20 | Down $0.00 | $40.21 | $40.20 | 600 |
| 12:24 PM | $40.21 | Up $0.02 | $40.21 | $40.20 | 300 |
| 12:23 PM | $40.19 | Up $0.01 | $40.20 | $40.17 | 1,700 |
| 12:22 PM | $40.18 | Down $ -0.03 | $40.20 | $40.18 | 2,300 |
| 12:21 PM | $40.21 | Up $0.00 | $40.22 | $40.21 | 500 |
| 12:20 PM | $40.21 | Up $0.04 | $40.21 | $40.20 | 1,500 |
| 12:19 PM | $40.17 | Up $0.00 | $40.19 | $40.17 | 1,000 |
| 12:18 PM | $40.17 | Down $ -0.03 | $40.18 | $40.17 | 1,600 |
| 12:17 PM | $40.20 | Up $0.03 | $40.20 | $40.18 | 300 |
| 12:16 PM | $40.17 | Down $ -0.02 | $40.20 | $40.17 | 1,200 |
| 12:15 PM | $40.19 | Up $0.04 | $40.19 | $40.15 | 600 |
| 12:14 PM | $40.15 | Up $0.02 | $40.15 | $40.15 | 100 |
| 12:13 PM | $40.13 | Up $0.01 | $40.13 | $40.13 | 100 |
| 12:12 PM | $40.12 | Up $0.03 | $40.12 | $40.10 | 800 |
| 12:11 PM | $40.09 | Up $0.00 | $40.11 | $40.09 | 900 |
| 12:10 PM | $40.09 | Up $0.00 | $40.09 | $40.07 | 600 |
| 12:09 PM | $40.09 | Down $ -0.04 | $40.11 | $40.08 | 1,400 |
| 12:07 PM | $40.13 | Down $ -0.02 | $40.16 | $40.13 | 1,500 |
| 12:07 PM | $40.13 | Up $0.00 | $40.16 | $40.13 | 0 |
| 12:06 PM | $40.15 | Down $ -0.01 | $40.15 | $40.15 | 100 |
| 12:05 PM | $40.16 | Up $0.04 | $40.16 | $40.10 | 5,100 |
| 12:04 PM | $40.12 | Up $0.00 | $40.12 | $40.11 | 300 |
| 12:02 PM | $40.12 | Down $ -0.02 | $40.15 | $40.11 | 2,200 |
| 12:02 PM | $40.12 | Up $0.00 | $40.15 | $40.11 | 0 |
| 12:00 PM | $40.14 | Up $0.06 | $40.14 | $40.08 | 1,200 |
| 12:00 PM | $40.14 | Up $0.00 | $40.14 | $40.08 | 0 |
| 11:59 AM | $40.08 | Up $0.04 | $40.13 | $40.08 | 2,000 |
| 11:58 AM | $40.04 | Up $0.05 | $40.04 | $40.00 | 500 |
| 11:57 AM | $39.99 | Down $ -0.06 | $40.03 | $39.98 | 3,400 |
| 11:56 AM | $40.05 | Up $0.04 | $40.05 | $40.03 | 1,600 |
| 11:55 AM | $40.01 | Down $ -0.02 | $40.02 | $40.01 | 1,100 |
| 11:54 AM | $40.03 | Down $ -0.01 | $40.03 | $40.03 | 300 |
| 11:53 AM | $40.04 | Down $ -0.03 | $40.05 | $40.04 | 500 |
| 11:52 AM | $40.07 | Down $ -0.03 | $40.11 | $40.07 | 1,400 |
| 11:51 AM | $40.10 | Up $0.00 | $40.12 | $40.10 | 2,100 |
| 11:50 AM | $40.10 | Up $0.02 | $40.11 | $40.10 | 900 |
| 11:49 AM | $40.08 | Down $ -0.02 | $40.09 | $40.08 | 600 |
| 11:48 AM | $40.11 | Up $0.03 | $40.11 | $40.08 | 2,500 |
| 11:47 AM | $40.07 | Down $ -0.11 | $40.16 | $40.05 | 2,600 |
| 11:46 AM | $40.18 | Down $ -0.01 | $40.18 | $40.18 | 100 |
| 11:45 AM | $40.19 | Up $0.00 | $40.19 | $40.18 | 500 |
| 11:44 AM | $40.19 | Down $ -0.08 | $40.24 | $40.15 | 2,300 |
| 11:43 AM | $40.27 | Down $ -0.01 | $40.27 | $40.26 | 600 |
| 11:42 AM | $40.28 | Down $ -0.01 | $40.30 | $40.23 | 4,400 |
| 11:41 AM | $40.29 | Down $ -0.03 | $40.31 | $40.29 | 600 |
| 11:40 AM | $40.32 | Up $0.02 | $40.35 | $40.32 | 900 |
| 11:39 AM | $40.30 | Down $ -0.07 | $40.36 | $40.28 | 2,100 |
| 11:38 AM | $40.37 | Down $ -0.03 | $40.40 | $40.37 | 600 |
| 11:37 AM | $40.40 | Up $0.05 | $40.40 | $40.38 | 600 |
| 11:36 AM | $40.35 | Down $ -0.02 | $40.39 | $40.34 | 1,300 |
| 11:35 AM | $40.37 | Down $ -0.10 | $40.46 | $40.37 | 1,000 |
| 11:34 AM | $40.47 | Down $ -0.05 | $40.51 | $40.42 | 3,100 |
| 11:33 AM | $40.52 | Down $ -0.03 | $40.57 | $40.52 | 3,400 |
| 11:32 AM | $40.55 | Up $0.07 | $40.55 | $40.49 | 2,900 |
| 11:31 AM | $40.48 | Up $0.00 | $40.53 | $40.48 | 3,400 |
| 11:30 AM | $40.48 | Down $ -0.03 | $40.55 | $40.47 | 3,800 |
| 11:29 AM | $40.51 | Down $ -0.02 | $40.53 | $40.49 | 2,700 |
| 11:28 AM | $40.53 | Down $ -0.04 | $40.56 | $40.53 | 2,300 |
| 11:27 AM | $40.57 | Down $ -0.01 | $40.58 | $40.56 | 3,700 |
| 11:26 AM | $40.58 | Up $0.04 | $40.58 | $40.53 | 2,200 |
| 11:25 AM | $40.54 | Up $0.01 | $40.55 | $40.51 | 3,000 |
| 11:24 AM | $40.53 | Up $0.03 | $40.53 | $40.49 | 3,000 |
| 11:23 AM | $40.50 | Down $ -0.06 | $40.57 | $40.50 | 6,300 |
| 11:22 AM | $40.56 | Up $0.00 | $40.58 | $40.53 | 3,100 |
| 11:21 AM | $40.56 | Up $0.05 | $40.58 | $40.52 | 3,800 |
| 11:20 AM | $40.51 | Up $0.12 | $40.51 | $40.41 | 2,500 |
| 11:19 AM | $40.39 | Down $ -0.04 | $40.45 | $40.39 | 5,000 |
| 11:18 AM | $40.43 | Up $0.01 | $40.43 | $40.42 | 2,500 |
| 11:17 AM | $40.42 | Up $0.04 | $40.42 | $40.39 | 2,200 |
| 11:16 AM | $40.38 | Up $0.00 | $40.41 | $40.38 | 3,400 |
| 11:15 AM | $40.38 | Down $ -0.01 | $40.46 | $40.38 | 4,700 |
| 11:14 AM | $40.39 | Up $0.12 | $40.39 | $40.28 | 4,400 |
| 11:13 AM | $40.27 | Up $0.00 | $40.28 | $40.25 | 1,700 |
| 11:12 AM | $40.27 | Down $ -0.07 | $40.33 | $40.27 | 2,700 |
| 11:11 AM | $40.34 | Down $ -0.01 | $40.36 | $40.33 | 6,000 |
| 11:10 AM | $40.35 | Down $ -0.01 | $40.38 | $40.35 | 1,700 |
| 11:09 AM | $40.36 | Down $ -0.04 | $40.41 | $40.36 | 2,300 |
| 11:08 AM | $40.40 | Up $0.02 | $40.40 | $40.36 | 5,100 |
| 11:07 AM | $40.38 | Down $ -0.02 | $40.41 | $40.38 | 4,600 |
| 11:06 AM | $40.40 | Up $0.07 | $40.40 | $40.33 | 3,100 |
| 11:05 AM | $40.33 | Up $0.02 | $40.34 | $40.31 | 4,000 |
| 11:04 AM | $40.31 | Down $ -0.04 | $40.34 | $40.29 | 3,700 |
| 11:03 AM | $40.35 | Up $0.03 | $40.35 | $40.34 | 400 |
| 11:02 AM | $40.32 | Up $0.02 | $40.34 | $40.31 | 2,700 |
| 11:01 AM | $40.31 | Down $ -0.01 | $40.32 | $40.31 | 900 |
| 11:00 AM | $40.31 | Down $ -0.03 | $40.37 | $40.31 | 4,500 |
| 10:59 AM | $40.34 | Up $0.02 | $40.34 | $40.34 | 200 |
| 10:58 AM | $40.32 | Up $0.00 | $40.33 | $40.30 | 3,400 |
| 10:57 AM | $40.32 | Up $0.04 | $40.32 | $40.28 | 3,000 |
| 10:56 AM | $40.28 | Down $ -0.04 | $40.32 | $40.28 | 2,800 |
| 10:55 AM | $40.32 | Down $ -0.04 | $40.35 | $40.32 | 1,800 |
| 10:54 AM | $40.36 | Up $0.03 | $40.36 | $40.33 | 1,200 |
| 10:53 AM | $40.33 | Up $0.03 | $40.33 | $40.32 | 600 |
| 10:52 AM | $40.30 | Down $ -0.03 | $40.32 | $40.29 | 2,200 |
| 10:51 AM | $40.33 | Up $0.04 | $40.33 | $40.25 | 2,700 |
| 10:50 AM | $40.29 | Down $ -0.08 | $40.33 | $40.29 | 900 |
| 10:49 AM | $40.37 | Up $0.04 | $40.37 | $40.34 | 2,800 |
| 10:48 AM | $40.33 | Up $0.02 | $40.35 | $40.30 | 3,200 |
| 10:47 AM | $40.31 | Up $0.07 | $40.32 | $40.25 | 12,500 |
| 10:46 AM | $40.24 | Up $0.06 | $40.26 | $40.20 | 3,000 |
| 10:45 AM | $40.18 | Down $ -0.08 | $40.27 | $40.17 | 3,500 |
| 10:44 AM | $40.26 | Up $0.00 | $40.30 | $40.26 | 2,800 |
| 10:43 AM | $40.26 | Up $0.05 | $40.26 | $40.22 | 2,000 |
| 10:42 AM | $40.21 | Up $0.05 | $40.21 | $40.17 | 1,400 |
| 10:41 AM | $40.16 | Up $0.01 | $40.16 | $40.13 | 3,200 |
| 10:40 AM | $40.15 | Down $ -0.08 | $40.19 | $40.13 | 1,800 |
| 10:39 AM | $40.23 | Up $0.11 | $40.23 | $40.14 | 1,200 |
| 10:38 AM | $40.12 | Up $0.06 | $40.16 | $40.07 | 4,900 |
| 10:37 AM | $40.06 | Up $0.05 | $40.06 | $40.03 | 700 |
| 10:36 AM | $40.01 | Down $ -0.03 | $40.02 | $39.98 | 8,500 |
| 10:35 AM | $40.04 | Down $ -0.02 | $40.05 | $40.01 | 2,600 |
| 10:34 AM | $40.06 | Down $ -0.06 | $40.14 | $40.06 | 1,500 |
| 10:33 AM | $40.12 | Down $ -0.06 | $40.19 | $40.12 | 900 |
| 10:32 AM | $40.18 | Down $ -0.03 | $40.21 | $40.12 | 1,900 |
| 10:31 AM | $40.21 | Up $0.02 | $40.22 | $40.19 | 900 |
| 10:30 AM | $40.19 | Up $0.05 | $40.23 | $40.16 | 3,600 |
| 10:29 AM | $40.14 | Down $ -0.07 | $40.20 | $40.14 | 1,800 |
| 10:28 AM | $40.21 | Down $ -0.02 | $40.24 | $40.21 | 500 |
| 10:27 AM | $40.23 | Down $ -0.02 | $40.24 | $40.23 | 1,000 |
| 10:26 AM | $40.25 | Down $ -0.01 | $40.25 | $40.23 | 900 |
| 10:25 AM | $40.26 | Down $ -0.02 | $40.26 | $40.26 | 100 |
| 10:24 AM | $40.28 | Down $ -0.05 | $40.32 | $40.28 | 500 |
| 10:23 AM | $40.33 | Down $ -0.03 | $40.34 | $40.32 | 600 |
| 10:22 AM | $40.36 | Down $ -0.01 | $40.36 | $40.36 | 100 |
| 10:21 AM | $40.37 | Up $0.06 | $40.38 | $40.31 | 2,600 |
| 10:20 AM | $40.31 | Up $0.05 | $40.33 | $40.24 | 2,500 |
| 10:19 AM | $40.26 | Up $0.03 | $40.26 | $40.25 | 700 |
| 10:18 AM | $40.23 | Down $ -0.04 | $40.26 | $40.23 | 400 |
| 10:17 AM | $40.27 | Up $0.02 | $40.27 | $40.27 | 300 |
| 10:16 AM | $40.25 | Down $ -0.06 | $40.29 | $40.23 | 1,400 |
| 10:15 AM | $40.31 | Down $ -0.03 | $40.34 | $40.30 | 7,300 |
| 10:14 AM | $40.34 | Down $ -0.03 | $40.37 | $40.34 | 400 |
| 10:13 AM | $40.37 | Up $0.20 | $40.37 | $40.15 | 2,600 |
| 10:12 AM | $40.17 | Down $ -0.01 | $40.21 | $40.17 | 1,200 |
| 10:11 AM | $40.18 | Down $ -0.06 | $40.22 | $40.18 | 1,400 |
| 10:10 AM | $40.24 | Down $ -0.07 | $40.32 | $40.24 | 600 |
| 10:09 AM | $40.31 | Up $0.11 | $40.31 | $40.22 | 7,700 |
| 10:08 AM | $40.20 | Down $ -0.22 | $40.49 | $40.20 | 5,900 |
| 10:07 AM | $40.42 | Up $0.05 | $40.42 | $40.37 | 400 |
| 10:06 AM | $40.37 | Down $ -0.12 | $40.46 | $40.33 | 1,100 |
| 10:05 AM | $40.49 | Down $ -0.06 | $40.58 | $40.49 | 2,000 |
| 10:04 AM | $40.55 | Down $ -0.03 | $40.56 | $40.55 | 500 |
| 10:03 AM | $40.58 | Up $0.03 | $40.58 | $40.57 | 300 |
| 10:02 AM | $40.55 | Up $0.01 | $40.62 | $40.53 | 2,200 |
| 10:01 AM | $40.54 | Up $0.00 | $40.56 | $40.46 | 4,400 |
| 10:00 AM | $40.54 | Up $0.11 | $40.54 | $40.45 | 1,700 |
| 09:59 AM | $40.43 | Up $0.08 | $40.43 | $40.34 | 900 |
| 09:58 AM | $40.35 | Up $0.04 | $40.35 | $40.23 | 1,900 |
| 09:57 AM | $40.31 | Down $ -0.05 | $40.36 | $40.31 | 1,000 |
| 09:56 AM | $40.36 | Down $ -0.09 | $40.47 | $40.34 | 2,900 |
| 09:55 AM | $40.45 | Down $ -0.01 | $40.46 | $40.41 | 2,600 |
| 09:54 AM | $40.46 | Down $ -0.02 | $40.49 | $40.42 | 3,000 |
| 09:53 AM | $40.48 | Up $0.11 | $40.48 | $40.38 | 1,000 |
| 09:52 AM | $40.37 | Up $0.13 | $40.37 | $40.27 | 800 |
| 09:51 AM | $40.25 | Up $0.15 | $40.25 | $40.12 | 2,000 |
| 09:50 AM | $40.10 | Down $ -0.02 | $40.12 | $40.07 | 2,000 |
| 09:49 AM | $40.12 | Up $0.00 | $40.14 | $40.05 | 33,900 |
| 09:48 AM | $40.12 | Down $ -0.02 | $40.18 | $40.10 | 3,300 |
| 09:47 AM | $40.14 | Down $ -0.06 | $40.22 | $40.13 | 1,000 |
| 09:46 AM | $40.21 | Up $0.13 | $40.23 | $40.06 | 2,300 |
| 09:45 AM | $40.08 | Up $0.00 | $40.15 | $40.03 | 2,300 |
| 09:44 AM | $40.08 | Up $0.04 | $40.13 | $40.06 | 2,100 |
| 09:43 AM | $40.04 | Down $ -0.01 | $40.08 | $40.04 | 500 |
| 09:42 AM | $40.05 | Down $ -0.12 | $40.17 | $40.05 | 900 |
| 09:41 AM | $40.17 | Up $0.00 | $40.20 | $40.08 | 1,200 |
| 09:40 AM | $40.17 | Down $ -0.14 | $40.38 | $40.15 | 3,000 |
| 09:39 AM | $40.31 | Up $0.12 | $40.34 | $40.18 | 1,900 |
| 09:38 AM | $40.19 | Down $ -0.12 | $40.25 | $40.19 | 2,100 |
| 09:37 AM | $40.31 | Up $0.07 | $40.34 | $40.18 | 2,100 |
| 09:36 AM | $40.24 | Down $ -0.14 | $40.31 | $40.20 | 4,100 |
| 09:35 AM | $40.38 | Down $ -0.22 | $40.63 | $40.27 | 7,100 |
| 09:34 AM | $40.60 | Down $ -0.09 | $40.79 | $40.54 | 2,000 |
| 09:33 AM | $40.69 | Down $ -0.07 | $40.82 | $40.68 | 3,100 |
| 09:32 AM | $40.76 | Down $ -0.58 | $41.22 | $40.71 | 6,600 |
| 09:31 AM | $41.34 | Up $0.12 | $41.52 | $41.28 | 2,300 |
| 09:30 AM | $41.22 | Down $ -0.46 | $41.33 | $41.19 | 13,200 |
| Previous close | $41.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 01-08-2025 | $39.15 | $39.86 | $40.00 | $39.14 | 676,800 |
| 31-07-2025 | $40.78 | $41.21 | $41.32 | $40.70 | 886,300 |
| 30-07-2025 | $41.33 | $41.67 | $41.74 | $41.14 | 528,200 |
| 29-07-2025 | $41.67 | $41.33 | $41.72 | $40.93 | 867,000 |
| 28-07-2025 | $41.36 | $41.90 | $41.97 | $41.35 | 401,100 |
| 25-07-2025 | $42.08 | $41.87 | $42.24 | $41.82 | 490,400 |
| 24-07-2025 | $41.20 | $41.16 | $41.26 | $40.92 | 515,100 |
| 23-07-2025 | $41.06 | $41.11 | $41.34 | $40.98 | 559,000 |
| 22-07-2025 | $40.61 | $40.01 | $40.69 | $40.00 | 557,000 |
| 16-07-2025 | $38.81 | $38.63 | $38.86 | $38.53 | 316,700 |
| 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 |
Graphs are not available, please refer to the detailed table