Find a quote
OPEN TEXT CORPORATION
43.55 Up 0.49 (1.13 %)
Delayed : 2024/07/26 16:00:01
- Previous close $43.06
- Opening $43.38
- Price Bid $42.50
- Price Ask $42.50
- Size Bid 3
- Size Ask 2
- Today High $43.62
- Today Low $43.10
- 52 Weeks High $58.22
- 52 Weeks Low $37.92
- Volume 290,809
Fundamentals
- P/E Ratio : 49.74
- Earnings/Share : 1.42
- Dividends/Share : $0.34
- Current Div. Yield : 3.15
- Market Cap (M) : 11,736.40
- Shares Out (M) : 269.49
- Exchange : XTSE
- Ex Dividend Date : 2024/05/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 52,400 |
| 03:59 PM | $43.55 | Up $0.00 | $43.56 | $43.54 | 11,900 |
| 03:58 PM | $43.55 | Up $0.01 | $43.55 | $43.53 | 6,200 |
| 03:57 PM | $43.54 | Down $ -0.01 | $43.56 | $43.52 | 5,300 |
| 03:56 PM | $43.55 | Up $0.02 | $43.55 | $43.53 | 2,100 |
| 03:55 PM | $43.53 | Up $0.01 | $43.54 | $43.50 | 5,400 |
| 03:54 PM | $43.52 | Up $0.00 | $43.52 | $43.51 | 400 |
| 03:53 PM | $43.52 | Up $0.01 | $43.55 | $43.51 | 4,800 |
| 03:52 PM | $43.51 | Down $ -0.02 | $43.54 | $43.50 | 2,200 |
| 03:51 PM | $43.53 | Down $ -0.02 | $43.56 | $43.51 | 5,500 |
| 03:50 PM | $43.55 | Up $0.01 | $43.58 | $43.54 | 2,200 |
| 03:49 PM | $43.54 | Up $0.01 | $43.56 | $43.54 | 2,400 |
| 03:48 PM | $43.53 | Down $ -0.01 | $43.54 | $43.52 | 2,100 |
| 03:47 PM | $43.54 | Up $0.00 | $43.54 | $43.53 | 600 |
| 03:46 PM | $43.54 | Up $0.03 | $43.54 | $43.52 | 700 |
| 03:45 PM | $43.51 | Up $0.00 | $43.52 | $43.51 | 1,000 |
| 03:44 PM | $43.51 | Up $0.01 | $43.52 | $43.50 | 2,600 |
| 03:43 PM | $43.50 | Up $0.01 | $43.50 | $43.49 | 1,100 |
| 03:42 PM | $43.49 | Up $0.00 | $43.50 | $43.48 | 4,000 |
| 03:41 PM | $43.49 | Up $0.00 | $43.52 | $43.48 | 6,000 |
| 03:40 PM | $43.49 | Up $0.02 | $43.49 | $43.47 | 1,300 |
| 03:39 PM | $43.47 | Up $0.03 | $43.47 | $43.45 | 400 |
| 03:38 PM | $43.44 | Up $0.01 | $43.45 | $43.43 | 2,500 |
| 03:37 PM | $43.43 | Up $0.01 | $43.43 | $43.43 | 300 |
| 03:36 PM | $43.42 | Up $0.04 | $43.42 | $43.38 | 2,000 |
| 03:35 PM | $43.38 | Up $0.01 | $43.38 | $43.37 | 500 |
| 03:34 PM | $43.37 | Down $ -0.02 | $43.37 | $43.36 | 2,100 |
| 03:32 PM | $43.39 | Up $0.00 | $43.39 | $43.37 | 700 |
| 03:32 PM | $43.39 | Up $0.00 | $43.39 | $43.37 | 0 |
| 03:31 PM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 700 |
| 03:30 PM | $43.40 | Down $ -0.01 | $43.41 | $43.39 | 1,800 |
| 03:29 PM | $43.41 | Down $ -0.02 | $43.42 | $43.41 | 700 |
| 03:28 PM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 100 |
| 03:26 PM | $43.44 | Up $0.02 | $43.44 | $43.42 | 1,600 |
| 03:26 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 0 |
| 03:25 PM | $43.42 | Up $0.02 | $43.42 | $43.42 | 300 |
| 03:24 PM | $43.40 | Up $0.01 | $43.40 | $43.39 | 500 |
| 03:22 PM | $43.39 | Down $ -0.01 | $43.40 | $43.39 | 200 |
| 03:22 PM | $43.39 | Up $0.00 | $43.40 | $43.39 | 0 |
| 03:21 PM | $43.40 | Up $0.03 | $43.40 | $43.38 | 1,100 |
| 03:19 PM | $43.37 | Up $0.01 | $43.37 | $43.37 | 500 |
| 03:19 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 03:18 PM | $43.36 | Up $0.01 | $43.36 | $43.35 | 1,100 |
| 03:17 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 700 |
| 03:16 PM | $43.35 | Down $ -0.03 | $43.37 | $43.35 | 600 |
| 03:15 PM | $43.38 | Up $0.01 | $43.38 | $43.36 | 600 |
| 03:14 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 100 |
| 03:13 PM | $43.37 | Up $0.02 | $43.37 | $43.37 | 400 |
| 03:12 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 600 |
| 03:11 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 200 |
| 03:10 PM | $43.35 | Up $0.02 | $43.35 | $43.34 | 200 |
| 03:09 PM | $43.33 | Up $0.00 | $43.34 | $43.33 | 300 |
| 03:08 PM | $43.33 | Up $0.03 | $43.33 | $43.30 | 900 |
| 03:07 PM | $43.30 | Up $0.00 | $43.31 | $43.30 | 400 |
| 03:05 PM | $43.30 | Down $ -0.02 | $43.31 | $43.29 | 1,500 |
| 03:05 PM | $43.30 | Up $0.00 | $43.31 | $43.29 | 0 |
| 03:04 PM | $43.32 | Up $0.01 | $43.32 | $43.32 | 400 |
| 03:02 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 200 |
| 03:02 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 03:00 PM | $43.32 | Down $ -0.02 | $43.32 | $43.32 | 600 |
| 03:00 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 02:57 PM | $43.34 | Up $0.01 | $43.34 | $43.34 | 100 |
| 02:57 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 02:57 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 02:55 PM | $43.33 | Down $ -0.02 | $43.36 | $43.33 | 1,100 |
| 02:55 PM | $43.33 | Up $0.00 | $43.36 | $43.33 | 0 |
| 02:54 PM | $43.35 | Up $0.01 | $43.35 | $43.35 | 300 |
| 02:53 PM | $43.34 | Up $0.00 | $43.35 | $43.34 | 500 |
| 02:52 PM | $43.34 | Down $ -0.01 | $43.35 | $43.34 | 300 |
| 02:51 PM | $43.35 | Up $0.03 | $43.35 | $43.33 | 200 |
| 02:50 PM | $43.32 | Up $0.01 | $43.32 | $43.31 | 400 |
| 02:49 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 100 |
| 02:48 PM | $43.31 | Up $0.02 | $43.32 | $43.31 | 600 |
| 02:47 PM | $43.29 | Down $ -0.02 | $43.30 | $43.29 | 200 |
| 02:46 PM | $43.31 | Up $0.01 | $43.31 | $43.31 | 100 |
| 02:45 PM | $43.30 | Down $ -0.01 | $43.30 | $43.30 | 200 |
| 02:44 PM | $43.31 | Up $0.01 | $43.31 | $43.31 | 300 |
| 02:43 PM | $43.30 | Up $0.01 | $43.30 | $43.30 | 300 |
| 02:42 PM | $43.29 | Down $ -0.01 | $43.29 | $43.26 | 900 |
| 02:41 PM | $43.30 | Down $ -0.03 | $43.32 | $43.30 | 700 |
| 02:40 PM | $43.33 | Down $ -0.02 | $43.34 | $43.33 | 600 |
| 02:39 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 400 |
| 02:38 PM | $43.35 | Down $ -0.01 | $43.36 | $43.34 | 700 |
| 02:37 PM | $43.36 | Down $ -0.02 | $43.37 | $43.36 | 800 |
| 02:35 PM | $43.38 | Up $0.01 | $43.39 | $43.38 | 500 |
| 02:35 PM | $43.38 | Up $0.00 | $43.39 | $43.38 | 0 |
| 02:34 PM | $43.37 | Up $0.02 | $43.37 | $43.34 | 400 |
| 02:33 PM | $43.35 | Down $ -0.02 | $43.35 | $43.35 | 400 |
| 02:32 PM | $43.37 | Up $0.01 | $43.37 | $43.37 | 100 |
| 02:31 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 400 |
| 02:29 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 300 |
| 02:29 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 02:28 PM | $43.35 | Down $ -0.07 | $43.42 | $43.34 | 1,000 |
| 02:27 PM | $43.42 | Down $ -0.02 | $43.42 | $43.42 | 200 |
| 02:26 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 300 |
| 02:24 PM | $43.43 | Up $0.01 | $43.43 | $43.43 | 100 |
| 02:24 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 02:23 PM | $43.42 | Up $0.02 | $43.42 | $43.41 | 400 |
| 02:21 PM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 400 |
| 02:21 PM | $43.40 | Up $0.00 | $43.41 | $43.40 | 0 |
| 02:20 PM | $43.41 | Down $ -0.01 | $43.41 | $43.40 | 500 |
| 02:19 PM | $43.42 | Down $ -0.02 | $43.45 | $43.42 | 900 |
| 02:18 PM | $43.44 | Down $ -0.01 | $43.44 | $43.43 | 500 |
| 02:16 PM | $43.45 | Up $0.01 | $43.45 | $43.45 | 100 |
| 02:16 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 02:15 PM | $43.44 | Up $0.01 | $43.44 | $43.43 | 300 |
| 02:14 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 100 |
| 02:13 PM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 400 |
| 02:12 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 100 |
| 02:11 PM | $43.43 | Down $ -0.01 | $43.43 | $43.43 | 200 |
| 02:10 PM | $43.44 | Up $0.01 | $43.44 | $43.44 | 400 |
| 02:09 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 100 |
| 02:07 PM | $43.43 | Up $0.03 | $43.43 | $43.43 | 400 |
| 02:07 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 0 |
| 02:05 PM | $43.40 | Down $ -0.02 | $43.41 | $43.40 | 400 |
| 02:05 PM | $43.40 | Up $0.00 | $43.41 | $43.40 | 0 |
| 02:04 PM | $43.42 | Down $ -0.02 | $43.43 | $43.42 | 400 |
| 02:02 PM | $43.44 | Down $ -0.01 | $43.44 | $43.43 | 200 |
| 02:02 PM | $43.44 | Up $0.00 | $43.44 | $43.43 | 0 |
| 02:00 PM | $43.45 | Down $ -0.02 | $43.47 | $43.44 | 1,000 |
| 02:00 PM | $43.45 | Up $0.00 | $43.47 | $43.44 | 0 |
| 01:58 PM | $43.47 | Up $0.02 | $43.47 | $43.47 | 100 |
| 01:58 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 01:56 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 100 |
| 01:56 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 01:53 PM | $43.45 | Up $0.01 | $43.45 | $43.44 | 700 |
| 01:53 PM | $43.45 | Up $0.00 | $43.45 | $43.44 | 0 |
| 01:53 PM | $43.45 | Up $0.00 | $43.45 | $43.44 | 0 |
| 01:52 PM | $43.44 | Up $0.00 | $43.44 | $43.43 | 400 |
| 01:51 PM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 200 |
| 01:49 PM | $43.45 | Down $ -0.02 | $43.45 | $43.45 | 100 |
| 01:49 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 01:48 PM | $43.47 | Up $0.00 | $43.49 | $43.47 | 600 |
| 01:47 PM | $43.47 | Down $ -0.03 | $43.51 | $43.47 | 900 |
| 01:46 PM | $43.50 | Up $0.01 | $43.50 | $43.50 | 100 |
| 01:45 PM | $43.49 | Up $0.06 | $43.50 | $43.45 | 700 |
| 01:44 PM | $43.43 | Up $0.02 | $43.43 | $43.43 | 500 |
| 01:41 PM | $43.41 | Down $ -0.03 | $43.43 | $43.41 | 500 |
| 01:41 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 0 |
| 01:41 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 0 |
| 01:40 PM | $43.44 | Up $0.00 | $43.44 | $43.44 | 300 |
| 01:39 PM | $43.44 | Up $0.00 | $43.44 | $43.42 | 400 |
| 01:38 PM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 100 |
| 01:37 PM | $43.45 | Down $ -0.02 | $43.45 | $43.45 | 100 |
| 01:36 PM | $43.47 | Down $ -0.03 | $43.50 | $43.47 | 1,100 |
| 01:35 PM | $43.50 | Down $ -0.04 | $43.50 | $43.50 | 100 |
| 01:34 PM | $43.54 | Down $ -0.05 | $43.57 | $43.54 | 500 |
| 01:32 PM | $43.59 | Up $0.02 | $43.59 | $43.59 | 100 |
| 01:32 PM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
| 01:31 PM | $43.57 | Down $ -0.01 | $43.57 | $43.56 | 1,200 |
| 01:30 PM | $43.58 | Up $0.02 | $43.59 | $43.54 | 1,200 |
| 01:29 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 100 |
| 01:28 PM | $43.56 | Up $0.01 | $43.56 | $43.56 | 100 |
| 01:27 PM | $43.55 | Up $0.04 | $43.55 | $43.52 | 900 |
| 01:26 PM | $43.51 | Down $ -0.01 | $43.51 | $43.51 | 200 |
| 01:24 PM | $43.52 | Up $0.01 | $43.52 | $43.51 | 600 |
| 01:24 PM | $43.52 | Up $0.00 | $43.52 | $43.51 | 0 |
| 01:22 PM | $43.51 | Down $ -0.03 | $43.52 | $43.51 | 700 |
| 01:22 PM | $43.51 | Up $0.00 | $43.52 | $43.51 | 0 |
| 01:19 PM | $43.54 | Down $ -0.01 | $43.54 | $43.52 | 300 |
| 01:19 PM | $43.54 | Up $0.00 | $43.54 | $43.52 | 0 |
| 01:19 PM | $43.54 | Up $0.00 | $43.54 | $43.52 | 0 |
| 01:18 PM | $43.55 | Down $ -0.01 | $43.55 | $43.55 | 100 |
| 01:17 PM | $43.56 | Down $ -0.02 | $43.56 | $43.56 | 800 |
| 01:15 PM | $43.58 | Down $ -0.01 | $43.58 | $43.58 | 100 |
| 01:15 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 0 |
| 01:14 PM | $43.59 | Up $0.01 | $43.59 | $43.57 | 500 |
| 01:13 PM | $43.58 | Up $0.01 | $43.58 | $43.58 | 100 |
| 01:12 PM | $43.57 | Up $0.01 | $43.57 | $43.57 | 100 |
| 01:11 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 100 |
| 01:10 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 200 |
| 01:07 PM | $43.56 | Up $0.01 | $43.56 | $43.56 | 100 |
| 01:07 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 01:07 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 0 |
| 01:06 PM | $43.55 | Down $ -0.03 | $43.57 | $43.55 | 900 |
| 01:05 PM | $43.58 | Up $0.02 | $43.58 | $43.57 | 600 |
| 01:04 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 100 |
| 01:03 PM | $43.56 | Up $0.01 | $43.56 | $43.56 | 100 |
| 01:02 PM | $43.55 | Down $ -0.01 | $43.55 | $43.55 | 300 |
| 01:01 PM | $43.56 | Down $ -0.01 | $43.56 | $43.56 | 300 |
| 12:58 PM | $43.57 | Up $0.03 | $43.57 | $43.55 | 1,100 |
| 12:58 PM | $43.57 | Up $0.00 | $43.57 | $43.55 | 0 |
| 12:58 PM | $43.57 | Up $0.00 | $43.57 | $43.55 | 0 |
| 12:57 PM | $43.54 | Down $ -0.01 | $43.54 | $43.54 | 200 |
| 12:56 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 100 |
| 12:54 PM | $43.55 | Down $ -0.02 | $43.56 | $43.54 | 700 |
| 12:54 PM | $43.55 | Up $0.00 | $43.56 | $43.54 | 0 |
| 12:53 PM | $43.57 | Up $0.00 | $43.57 | $43.57 | 200 |
| 12:52 PM | $43.57 | Up $0.00 | $43.57 | $43.56 | 200 |
| 12:51 PM | $43.57 | Up $0.02 | $43.57 | $43.56 | 200 |
| 12:49 PM | $43.55 | Down $ -0.01 | $43.55 | $43.54 | 1,100 |
| 12:49 PM | $43.55 | Up $0.00 | $43.55 | $43.54 | 0 |
| 12:48 PM | $43.56 | Up $0.00 | $43.56 | $43.56 | 100 |
| 12:47 PM | $43.56 | Down $ -0.02 | $43.56 | $43.56 | 100 |
| 12:45 PM | $43.58 | Up $0.02 | $43.58 | $43.56 | 400 |
| 12:45 PM | $43.58 | Up $0.00 | $43.58 | $43.56 | 0 |
| 12:44 PM | $43.56 | Down $ -0.01 | $43.59 | $43.56 | 500 |
| 12:43 PM | $43.57 | Up $0.01 | $43.57 | $43.56 | 300 |
| 12:42 PM | $43.56 | Up $0.03 | $43.56 | $43.55 | 200 |
| 12:41 PM | $43.53 | Down $ -0.02 | $43.56 | $43.53 | 400 |
| 12:40 PM | $43.55 | Up $0.02 | $43.55 | $43.54 | 700 |
| 12:39 PM | $43.53 | Down $0.00 | $43.54 | $43.53 | 800 |
| 12:38 PM | $43.54 | Down $ -0.01 | $43.54 | $43.54 | 100 |
| 12:37 PM | $43.54 | Up $0.00 | $43.54 | $43.53 | 200 |
| 12:36 PM | $43.54 | Up $0.00 | $43.54 | $43.54 | 500 |
| 12:35 PM | $43.54 | Up $0.00 | $43.54 | $43.53 | 200 |
| 12:34 PM | $43.54 | Down $ -0.04 | $43.57 | $43.54 | 700 |
| 12:33 PM | $43.58 | Down $ -0.01 | $43.58 | $43.58 | 200 |
| 12:32 PM | $43.59 | Up $0.00 | $43.59 | $43.59 | 100 |
| 12:30 PM | $43.59 | Up $0.01 | $43.59 | $43.58 | 200 |
| 12:30 PM | $43.59 | Up $0.00 | $43.59 | $43.58 | 0 |
| 12:29 PM | $43.58 | Down $ -0.01 | $43.59 | $43.58 | 300 |
| 12:28 PM | $43.59 | Up $0.02 | $43.60 | $43.58 | 500 |
| 12:27 PM | $43.57 | Down $ -0.02 | $43.60 | $43.57 | 400 |
| 12:26 PM | $43.59 | Up $0.01 | $43.59 | $43.59 | 200 |
| 12:25 PM | $43.58 | Up $0.01 | $43.59 | $43.58 | 300 |
| 12:24 PM | $43.57 | Down $ -0.01 | $43.60 | $43.57 | 200 |
| 12:23 PM | $43.58 | Up $0.03 | $43.58 | $43.56 | 500 |
| 12:22 PM | $43.55 | Down $ -0.03 | $43.59 | $43.55 | 1,200 |
| 12:21 PM | $43.58 | Up $0.00 | $43.58 | $43.58 | 100 |
| 12:20 PM | $43.58 | Up $0.00 | $43.58 | $43.56 | 300 |
| 12:19 PM | $43.58 | Up $0.01 | $43.58 | $43.58 | 100 |
| 12:18 PM | $43.57 | Down $ -0.01 | $43.59 | $43.57 | 300 |
| 12:17 PM | $43.58 | Up $0.01 | $43.58 | $43.57 | 200 |
| 12:16 PM | $43.57 | Down $ -0.02 | $43.57 | $43.57 | 100 |
| 12:15 PM | $43.59 | Up $0.02 | $43.60 | $43.58 | 1,600 |
| 12:14 PM | $43.57 | Down $ -0.01 | $43.58 | $43.57 | 400 |
| 12:13 PM | $43.58 | Up $0.00 | $43.58 | $43.57 | 300 |
| 12:11 PM | $43.58 | Down $ -0.03 | $43.59 | $43.58 | 900 |
| 12:11 PM | $43.58 | Up $0.00 | $43.59 | $43.58 | 0 |
| 12:10 PM | $43.61 | Up $0.01 | $43.61 | $43.61 | 200 |
| 12:09 PM | $43.60 | Up $0.02 | $43.61 | $43.60 | 300 |
| 12:08 PM | $43.58 | Down $ -0.01 | $43.58 | $43.55 | 700 |
| 12:07 PM | $43.59 | Down $ -0.03 | $43.60 | $43.59 | 700 |
| 12:06 PM | $43.62 | Up $0.03 | $43.62 | $43.60 | 500 |
| 12:05 PM | $43.59 | Up $0.01 | $43.59 | $43.58 | 300 |
| 12:04 PM | $43.58 | Up $0.02 | $43.59 | $43.57 | 900 |
| 12:03 PM | $43.56 | Down $ -0.01 | $43.59 | $43.56 | 900 |
| 12:02 PM | $43.57 | Up $0.03 | $43.57 | $43.53 | 1,300 |
| 12:01 PM | $43.54 | Up $0.02 | $43.54 | $43.52 | 500 |
| 12:00 PM | $43.52 | Down $ -0.03 | $43.54 | $43.51 | 800 |
| 11:59 AM | $43.55 | Up $0.01 | $43.55 | $43.55 | 100 |
| 11:58 AM | $43.54 | Up $0.03 | $43.54 | $43.52 | 600 |
| 11:56 AM | $43.51 | Up $0.07 | $43.52 | $43.46 | 1,200 |
| 11:56 AM | $43.51 | Up $0.00 | $43.52 | $43.46 | 0 |
| 11:53 AM | $43.44 | Down $ -0.01 | $43.44 | $43.44 | 400 |
| 11:53 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 0 |
| 11:53 AM | $43.44 | Up $0.00 | $43.44 | $43.44 | 0 |
| 11:52 AM | $43.45 | Down $ -0.03 | $43.47 | $43.45 | 400 |
| 11:50 AM | $43.48 | Up $0.01 | $43.48 | $43.48 | 100 |
| 11:50 AM | $43.48 | Up $0.00 | $43.48 | $43.48 | 0 |
| 11:49 AM | $43.47 | Up $0.04 | $43.47 | $43.45 | 300 |
| 11:48 AM | $43.43 | Up $0.01 | $43.46 | $43.42 | 600 |
| 11:47 AM | $43.42 | Up $0.03 | $43.42 | $43.40 | 900 |
| 11:45 AM | $43.39 | Up $0.04 | $43.39 | $43.38 | 500 |
| 11:45 AM | $43.39 | Up $0.00 | $43.39 | $43.38 | 0 |
| 11:43 AM | $43.35 | Up $0.02 | $43.35 | $43.34 | 200 |
| 11:43 AM | $43.35 | Up $0.00 | $43.35 | $43.34 | 0 |
| 11:42 AM | $43.33 | Up $0.01 | $43.33 | $43.32 | 200 |
| 11:41 AM | $43.32 | Up $0.00 | $43.33 | $43.31 | 600 |
| 11:40 AM | $43.32 | Up $0.05 | $43.32 | $43.29 | 900 |
| 11:39 AM | $43.27 | Up $0.03 | $43.27 | $43.24 | 1,300 |
| 11:38 AM | $43.24 | Up $0.04 | $43.26 | $43.23 | 3,100 |
| 11:36 AM | $43.20 | Up $0.02 | $43.20 | $43.18 | 700 |
| 11:36 AM | $43.20 | Up $0.00 | $43.20 | $43.18 | 0 |
| 11:35 AM | $43.18 | Down $ -0.02 | $43.19 | $43.18 | 1,600 |
| 11:34 AM | $43.20 | Up $0.01 | $43.21 | $43.20 | 600 |
| 11:32 AM | $43.19 | Down $ -0.03 | $43.20 | $43.19 | 400 |
| 11:32 AM | $43.19 | Up $0.00 | $43.20 | $43.19 | 0 |
| 11:31 AM | $43.22 | Up $0.01 | $43.22 | $43.21 | 400 |
| 11:30 AM | $43.21 | Up $0.06 | $43.21 | $43.18 | 800 |
| 11:29 AM | $43.15 | Up $0.02 | $43.17 | $43.15 | 1,500 |
| 11:28 AM | $43.13 | Down $ -0.07 | $43.19 | $43.13 | 600 |
| 11:27 AM | $43.20 | Down $ -0.03 | $43.23 | $43.20 | 3,200 |
| 11:26 AM | $43.23 | Down $ -0.03 | $43.23 | $43.23 | 300 |
| 11:24 AM | $43.26 | Up $0.00 | $43.29 | $43.26 | 1,000 |
| 11:24 AM | $43.26 | Up $0.00 | $43.29 | $43.26 | 0 |
| 11:23 AM | $43.26 | Up $0.01 | $43.29 | $43.26 | 700 |
| 11:22 AM | $43.25 | Up $0.01 | $43.25 | $43.24 | 400 |
| 11:20 AM | $43.24 | Down $ -0.02 | $43.24 | $43.21 | 500 |
| 11:20 AM | $43.24 | Up $0.00 | $43.24 | $43.21 | 0 |
| 11:17 AM | $43.26 | Down $ -0.02 | $43.26 | $43.26 | 100 |
| 11:17 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 11:17 AM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 11:14 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 100 |
| 11:14 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:14 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:13 AM | $43.28 | Down $ -0.01 | $43.28 | $43.28 | 200 |
| 11:11 AM | $43.29 | Down $ -0.03 | $43.30 | $43.29 | 200 |
| 11:11 AM | $43.29 | Up $0.00 | $43.30 | $43.29 | 0 |
| 11:10 AM | $43.32 | Up $0.07 | $43.33 | $43.26 | 2,200 |
| 11:09 AM | $43.25 | Down $ -0.01 | $43.27 | $43.25 | 700 |
| 11:07 AM | $43.26 | Up $0.00 | $43.27 | $43.26 | 300 |
| 11:07 AM | $43.26 | Up $0.00 | $43.27 | $43.26 | 0 |
| 11:06 AM | $43.26 | Up $0.01 | $43.26 | $43.26 | 100 |
| 11:05 AM | $43.25 | Up $0.01 | $43.25 | $43.25 | 400 |
| 11:04 AM | $43.24 | Down $ -0.03 | $43.25 | $43.24 | 200 |
| 11:00 AM | $43.27 | Up $0.03 | $43.27 | $43.25 | 400 |
| 11:00 AM | $43.27 | Up $0.00 | $43.27 | $43.25 | 0 |
| 11:00 AM | $43.27 | Up $0.00 | $43.27 | $43.25 | 0 |
| 11:00 AM | $43.27 | Up $0.00 | $43.27 | $43.25 | 0 |
| 10:59 AM | $43.24 | Up $0.00 | $43.26 | $43.24 | 500 |
| 10:57 AM | $43.24 | Up $0.02 | $43.25 | $43.23 | 600 |
| 10:57 AM | $43.24 | Up $0.00 | $43.25 | $43.23 | 0 |
| 10:56 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 100 |
| 10:55 AM | $43.22 | Down $ -0.02 | $43.22 | $43.22 | 100 |
| 10:54 AM | $43.24 | Up $0.02 | $43.24 | $43.23 | 400 |
| 10:52 AM | $43.22 | Up $0.01 | $43.22 | $43.22 | 100 |
| 10:52 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:51 AM | $43.21 | Down $ -0.01 | $43.22 | $43.21 | 200 |
| 10:50 AM | $43.22 | Down $ -0.04 | $43.26 | $43.22 | 300 |
| 10:49 AM | $43.26 | Down $ -0.03 | $43.29 | $43.26 | 500 |
| 10:48 AM | $43.29 | Up $0.03 | $43.29 | $43.26 | 1,000 |
| 10:47 AM | $43.26 | Down $ -0.02 | $43.27 | $43.26 | 200 |
| 10:46 AM | $43.28 | Up $0.02 | $43.29 | $43.28 | 500 |
| 10:45 AM | $43.26 | Down $ -0.03 | $43.26 | $43.24 | 300 |
| 10:43 AM | $43.29 | Down $ -0.01 | $43.30 | $43.29 | 200 |
| 10:43 AM | $43.29 | Up $0.00 | $43.30 | $43.29 | 0 |
| 10:42 AM | $43.30 | Up $0.00 | $43.33 | $43.30 | 300 |
| 10:40 AM | $43.30 | Up $0.06 | $43.30 | $43.25 | 500 |
| 10:40 AM | $43.30 | Up $0.00 | $43.30 | $43.25 | 0 |
| 10:39 AM | $43.24 | Down $ -0.03 | $43.24 | $43.24 | 200 |
| 10:38 AM | $43.27 | Up $0.02 | $43.27 | $43.25 | 500 |
| 10:37 AM | $43.25 | Up $0.01 | $43.25 | $43.23 | 700 |
| 10:36 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 200 |
| 10:35 AM | $43.24 | Up $0.03 | $43.24 | $43.20 | 200 |
| 10:34 AM | $43.21 | Down $ -0.06 | $43.21 | $43.21 | 100 |
| 10:32 AM | $43.27 | Down $ -0.05 | $43.27 | $43.27 | 200 |
| 10:32 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 10:31 AM | $43.32 | Down $ -0.03 | $43.34 | $43.32 | 500 |
| 10:30 AM | $43.35 | Down $ -0.04 | $43.40 | $43.35 | 3,500 |
| 10:29 AM | $43.39 | Down $ -0.03 | $43.41 | $43.39 | 1,400 |
| 10:28 AM | $43.42 | Down $ -0.01 | $43.42 | $43.42 | 200 |
| 10:27 AM | $43.43 | Up $0.01 | $43.43 | $43.42 | 300 |
| 10:26 AM | $43.42 | Up $0.02 | $43.42 | $43.40 | 1,000 |
| 10:24 AM | $43.40 | Up $0.03 | $43.41 | $43.38 | 400 |
| 10:24 AM | $43.40 | Up $0.00 | $43.41 | $43.38 | 0 |
| 10:23 AM | $43.37 | Down $ -0.03 | $43.37 | $43.37 | 200 |
| 10:21 AM | $43.40 | Up $0.00 | $43.40 | $43.37 | 800 |
| 10:21 AM | $43.40 | Up $0.00 | $43.40 | $43.37 | 0 |
| 10:20 AM | $43.40 | Up $0.05 | $43.40 | $43.40 | 200 |
| 10:19 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 200 |
| 10:18 AM | $43.35 | Down $ -0.03 | $43.37 | $43.35 | 200 |
| 10:17 AM | $43.38 | Up $0.01 | $43.38 | $43.37 | 400 |
| 10:16 AM | $43.37 | Up $0.02 | $43.37 | $43.36 | 300 |
| 10:15 AM | $43.35 | Up $0.01 | $43.35 | $43.35 | 300 |
| 10:14 AM | $43.34 | Down $ -0.07 | $43.34 | $43.34 | 100 |
| 10:12 AM | $43.41 | Up $0.01 | $43.41 | $43.38 | 300 |
| 10:12 AM | $43.41 | Up $0.00 | $43.41 | $43.38 | 0 |
| 10:10 AM | $43.40 | Up $0.04 | $43.40 | $43.36 | 800 |
| 10:10 AM | $43.40 | Up $0.00 | $43.40 | $43.36 | 0 |
| 10:09 AM | $43.36 | Down $ -0.01 | $43.38 | $43.36 | 800 |
| 10:07 AM | $43.37 | Down $ -0.01 | $43.37 | $43.37 | 100 |
| 10:07 AM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 10:06 AM | $43.38 | Down $ -0.02 | $43.38 | $43.33 | 900 |
| 10:05 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 100 |
| 10:04 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 100 |
| 10:03 AM | $43.40 | Down $ -0.01 | $43.40 | $43.40 | 100 |
| 10:02 AM | $43.41 | Up $0.00 | $43.41 | $43.39 | 600 |
| 10:01 AM | $43.41 | Up $0.02 | $43.41 | $43.41 | 100 |
| 10:00 AM | $43.39 | Up $0.04 | $43.39 | $43.30 | 1,100 |
| 09:58 AM | $43.35 | Down $ -0.05 | $43.35 | $43.35 | 100 |
| 09:58 AM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 09:57 AM | $43.40 | Down $ -0.02 | $43.43 | $43.40 | 500 |
| 09:56 AM | $43.42 | Up $0.12 | $43.42 | $43.34 | 600 |
| 09:55 AM | $43.30 | Down $ -0.01 | $43.30 | $43.30 | 100 |
| 09:54 AM | $43.31 | Down $ -0.03 | $43.31 | $43.31 | 200 |
| 09:53 AM | $43.34 | Down $ -0.02 | $43.34 | $43.34 | 100 |
| 09:52 AM | $43.36 | Up $0.07 | $43.36 | $43.30 | 1,500 |
| 09:51 AM | $43.29 | Up $0.01 | $43.30 | $43.28 | 500 |
| 09:50 AM | $43.28 | Up $0.01 | $43.29 | $43.28 | 200 |
| 09:49 AM | $43.27 | Down $ -0.02 | $43.30 | $43.26 | 600 |
| 09:48 AM | $43.29 | Up $0.01 | $43.31 | $43.28 | 4,600 |
| 09:47 AM | $43.28 | Down $ -0.03 | $43.30 | $43.28 | 300 |
| 09:46 AM | $43.31 | Down $ -0.02 | $43.31 | $43.31 | 400 |
| 09:45 AM | $43.33 | Up $0.06 | $43.33 | $43.29 | 200 |
| 09:44 AM | $43.27 | Up $0.07 | $43.27 | $43.23 | 200 |
| 09:43 AM | $43.20 | Up $0.04 | $43.20 | $43.13 | 1,500 |
| 09:42 AM | $43.16 | Up $0.03 | $43.16 | $43.15 | 500 |
| 09:41 AM | $43.13 | Up $0.00 | $43.17 | $43.13 | 900 |
| 09:40 AM | $43.13 | Down $ -0.20 | $43.37 | $43.13 | 3,800 |
| 09:37 AM | $43.33 | Up $0.06 | $43.33 | $43.33 | 100 |
| 09:37 AM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 09:37 AM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 09:36 AM | $43.27 | Up $0.03 | $43.27 | $43.18 | 800 |
| 09:35 AM | $43.24 | Up $0.13 | $43.24 | $43.23 | 300 |
| 09:34 AM | $43.11 | Down $ -0.15 | $43.16 | $43.10 | 1,600 |
| 09:33 AM | $43.26 | Down $ -0.13 | $43.38 | $43.26 | 500 |
| 09:32 AM | $43.39 | Up $0.02 | $43.39 | $43.35 | 600 |
| 09:31 AM | $43.37 | Up $0.01 | $43.43 | $43.37 | 600 |
| 09:30 AM | $43.36 | Up $0.30 | $43.43 | $43.35 | 6,000 |
| Previous close | $43.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $43.55 | $43.54 | $43.62 | $43.26 | 206,100 |
| 25/07/2024 | $43.06 | $43.39 | $43.80 | $43.04 | 351,400 |
| 24/07/2024 | $42.44 | $43.09 | $43.14 | $42.43 | 264,300 |
| 23/07/2024 | $43.26 | $43.12 | $43.49 | $43.06 | 171,000 |
| 22/07/2024 | $42.98 | $42.60 | $43.09 | $42.54 | 201,400 |
| 19/07/2024 | $42.47 | $42.45 | $42.54 | $42.24 | 299,500 |
| 18/07/2024 | $42.30 | $42.45 | $42.75 | $42.08 | 241,600 |
| 17/07/2024 | $42.86 | $42.73 | $42.98 | $42.55 | 279,000 |
| 16/07/2024 | $43.34 | $42.82 | $43.43 | $42.74 | 304,800 |
| 15/07/2024 | $42.40 | $43.12 | $43.14 | $42.28 | 374,800 |
| 12/07/2024 | $42.99 | $43.24 | $43.38 | $42.97 | 268,400 |
| 11/07/2024 | $42.79 | $42.36 | $42.89 | $42.35 | 519,500 |
| 10/07/2024 | $42.45 | $42.14 | $42.53 | $41.86 | 400,900 |
| 09/07/2024 | $42.12 | $41.64 | $42.13 | $41.54 | 256,900 |
| 08/07/2024 | $42.29 | $42.09 | $42.31 | $41.91 | 246,600 |
| 05/07/2024 | $42.20 | $42.65 | $42.65 | $42.12 | 483,600 |
| 04/07/2024 | $42.23 | $42.19 | $42.35 | $42.10 | 58,300 |
| 03/07/2024 | $42.50 | $42.44 | $42.82 | $42.29 | 724,400 |
| 02/07/2024 | $41.89 | $41.35 | $41.90 | $41.18 | 404,200 |
| 28/06/2024 | $41.08 | $41.08 | $41.22 | $40.90 | 369,100 |
| 27/06/2024 | $40.86 | $40.95 | $41.17 | $40.75 | 648,600 |
| 26/06/2024 | $40.61 | $40.66 | $40.69 | $40.47 | 572,600 |
| 25/06/2024 | $40.65 | $40.32 | $40.66 | $40.26 | 731,900 |
| 24/06/2024 | $40.12 | $40.09 | $40.24 | $39.88 | 838,700 |
| 21/06/2024 | $40.63 | $40.08 | $40.84 | $39.97 | 2,023,700 |
| 20/06/2024 | $39.83 | $39.67 | $39.90 | $39.58 | 448,000 |
| 19/06/2024 | $39.26 | $39.37 | $39.50 | $39.18 | 128,800 |
| 18/06/2024 | $39.65 | $40.31 | $40.38 | $39.41 | 405,100 |
| 17/06/2024 | $40.26 | $40.00 | $40.50 | $39.99 | 379,500 |
| 14/06/2024 | $39.51 | $39.13 | $39.52 | $39.10 | 552,100 |
Graphs are not available, please refer to the detailed table