Quotes and Market Data
Find a quote
OPEN TEXT CORPORATION
42.55 Down -0.44 (-1.03 %)
Delayed : 2024/09/06 16:00:01
- Previous close $42.99
- Opening $43.07
- Price Ask $42.00
- Price Bid $42.00
- Size Bid 4
- Size Ask 7
- Today High $43.52
- Today Low $42.08
- 52 Weeks High $58.22
- 52 Weeks Low $37.92
- Volume 770,371
Fundamentals
- P/E Ratio : 18.42
- Earnings/Share : 1.49
- Dividends/Share : $0.35
- Current Div. Yield : 3.33
- Market Cap (M) : 11,411.48
- Shares Out (M) : 268.19
- Exchange : XTSE
- Ex Dividend Date : 2024/08/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.55 | Down $ -0.01 | $42.55 | $42.55 | 450,400 |
| 03:59 PM | $42.56 | Up $0.03 | $42.57 | $42.53 | 15,900 |
| 03:58 PM | $42.53 | Down $ -0.02 | $42.55 | $42.52 | 3,100 |
| 03:57 PM | $42.55 | Up $0.02 | $42.56 | $42.54 | 3,100 |
| 03:56 PM | $42.54 | Up $0.02 | $42.55 | $42.50 | 8,000 |
| 03:55 PM | $42.51 | Up $0.03 | $42.53 | $42.46 | 4,800 |
| 03:54 PM | $42.48 | Up $0.02 | $42.48 | $42.46 | 2,000 |
| 03:53 PM | $42.46 | Down $ -0.01 | $42.46 | $42.46 | 1,700 |
| 03:52 PM | $42.47 | Up $0.01 | $42.47 | $42.47 | 1,400 |
| 03:51 PM | $42.46 | Down $ -0.02 | $42.48 | $42.45 | 3,800 |
| 03:50 PM | $42.48 | Up $0.03 | $42.52 | $42.45 | 6,600 |
| 03:49 PM | $42.45 | Up $0.03 | $42.45 | $42.43 | 2,200 |
| 03:48 PM | $42.42 | Down $ -0.03 | $42.45 | $42.42 | 1,200 |
| 03:47 PM | $42.45 | Up $0.04 | $42.45 | $42.42 | 1,500 |
| 03:46 PM | $42.42 | Down $ -0.02 | $42.44 | $42.41 | 1,100 |
| 03:45 PM | $42.43 | Up $0.01 | $42.45 | $42.43 | 1,700 |
| 03:44 PM | $42.42 | Down $ -0.02 | $42.44 | $42.42 | 2,300 |
| 03:43 PM | $42.44 | Up $0.00 | $42.44 | $42.44 | 200 |
| 03:42 PM | $42.44 | Up $0.02 | $42.44 | $42.43 | 500 |
| 03:41 PM | $42.42 | Up $0.00 | $42.42 | $42.41 | 700 |
| 03:40 PM | $42.42 | Up $0.00 | $42.42 | $42.41 | 1,400 |
| 03:39 PM | $42.42 | Down $ -0.03 | $42.44 | $42.42 | 1,300 |
| 03:38 PM | $42.45 | Up $0.01 | $42.47 | $42.45 | 700 |
| 03:37 PM | $42.45 | Down $ -0.01 | $42.45 | $42.44 | 200 |
| 03:36 PM | $42.45 | Up $0.02 | $42.45 | $42.43 | 900 |
| 03:35 PM | $42.43 | Down $ -0.01 | $42.45 | $42.43 | 700 |
| 03:34 PM | $42.44 | Down $ -0.02 | $42.45 | $42.44 | 900 |
| 03:33 PM | $42.46 | Down $ -0.01 | $42.46 | $42.46 | 600 |
| 03:32 PM | $42.47 | Up $0.00 | $42.47 | $42.45 | 800 |
| 03:31 PM | $42.47 | Up $0.01 | $42.47 | $42.46 | 800 |
| 03:30 PM | $42.46 | Down $ -0.01 | $42.47 | $42.46 | 200 |
| 03:29 PM | $42.47 | Down $ -0.03 | $42.50 | $42.47 | 400 |
| 03:28 PM | $42.50 | Down $ -0.02 | $42.50 | $42.49 | 400 |
| 03:27 PM | $42.52 | Down $ -0.06 | $42.57 | $42.51 | 1,300 |
| 03:26 PM | $42.58 | Up $0.00 | $42.58 | $42.58 | 200 |
| 03:25 PM | $42.58 | Down $ -0.01 | $42.58 | $42.58 | 200 |
| 03:24 PM | $42.59 | Down $0.00 | $42.59 | $42.56 | 1,900 |
| 03:23 PM | $42.60 | Up $0.00 | $42.60 | $42.58 | 1,100 |
| 03:22 PM | $42.59 | Down $ -0.01 | $42.59 | $42.59 | 300 |
| 03:21 PM | $42.60 | Down $ -0.01 | $42.61 | $42.60 | 1,800 |
| 03:19 PM | $42.61 | Up $0.00 | $42.62 | $42.61 | 1,000 |
| 03:19 PM | $42.61 | Up $0.00 | $42.62 | $42.61 | 0 |
| 03:18 PM | $42.61 | Up $0.01 | $42.61 | $42.61 | 200 |
| 03:17 PM | $42.60 | Down $ -0.01 | $42.60 | $42.60 | 1,200 |
| 03:16 PM | $42.61 | Up $0.00 | $42.61 | $42.61 | 100 |
| 03:15 PM | $42.61 | Up $0.00 | $42.61 | $42.60 | 600 |
| 03:14 PM | $42.61 | Up $0.04 | $42.61 | $42.59 | 200 |
| 03:13 PM | $42.57 | Up $0.01 | $42.57 | $42.57 | 200 |
| 03:10 PM | $42.56 | Up $0.00 | $42.57 | $42.54 | 2,500 |
| 03:10 PM | $42.56 | Up $0.00 | $42.57 | $42.54 | 0 |
| 03:10 PM | $42.56 | Up $0.00 | $42.57 | $42.54 | 0 |
| 03:09 PM | $42.56 | Up $0.02 | $42.57 | $42.56 | 1,000 |
| 03:08 PM | $42.54 | Up $0.04 | $42.54 | $42.53 | 500 |
| 03:05 PM | $42.50 | Up $0.00 | $42.50 | $42.50 | 100 |
| 03:05 PM | $42.50 | Up $0.00 | $42.50 | $42.50 | 0 |
| 03:05 PM | $42.50 | Up $0.00 | $42.50 | $42.50 | 0 |
| 03:04 PM | $42.50 | Up $0.02 | $42.50 | $42.50 | 800 |
| 03:03 PM | $42.48 | Up $0.01 | $42.48 | $42.48 | 500 |
| 03:02 PM | $42.47 | Up $0.01 | $42.48 | $42.47 | 300 |
| 03:01 PM | $42.46 | Down $ -0.01 | $42.46 | $42.46 | 100 |
| 03:00 PM | $42.47 | Up $0.03 | $42.47 | $42.45 | 500 |
| 02:59 PM | $42.44 | Up $0.01 | $42.44 | $42.43 | 900 |
| 02:58 PM | $42.43 | Down $ -0.01 | $42.44 | $42.43 | 1,400 |
| 02:57 PM | $42.44 | Down $ -0.02 | $42.45 | $42.44 | 700 |
| 02:56 PM | $42.46 | Up $0.00 | $42.46 | $42.46 | 1,100 |
| 02:55 PM | $42.46 | Up $0.03 | $42.46 | $42.46 | 800 |
| 02:53 PM | $42.43 | Up $0.01 | $42.43 | $42.43 | 300 |
| 02:53 PM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
| 02:52 PM | $42.42 | Up $0.01 | $42.42 | $42.40 | 900 |
| 02:51 PM | $42.41 | Up $0.03 | $42.41 | $42.39 | 800 |
| 02:50 PM | $42.38 | Up $0.00 | $42.38 | $42.38 | 1,000 |
| 02:49 PM | $42.38 | Up $0.02 | $42.38 | $42.38 | 300 |
| 02:48 PM | $42.37 | Up $0.02 | $42.37 | $42.37 | 200 |
| 02:46 PM | $42.35 | Up $0.00 | $42.35 | $42.34 | 800 |
| 02:46 PM | $42.35 | Up $0.00 | $42.35 | $42.34 | 0 |
| 02:45 PM | $42.35 | Down $ -0.03 | $42.37 | $42.35 | 300 |
| 02:44 PM | $42.38 | Up $0.01 | $42.38 | $42.35 | 1,600 |
| 02:43 PM | $42.37 | Up $0.00 | $42.37 | $42.37 | 100 |
| 02:42 PM | $42.37 | Down $ -0.01 | $42.39 | $42.37 | 400 |
| 02:41 PM | $42.38 | Up $0.02 | $42.38 | $42.37 | 400 |
| 02:40 PM | $42.36 | Up $0.01 | $42.36 | $42.36 | 100 |
| 02:39 PM | $42.35 | Down $ -0.01 | $42.37 | $42.35 | 900 |
| 02:38 PM | $42.36 | Down $ -0.03 | $42.39 | $42.35 | 1,400 |
| 02:37 PM | $42.39 | Down $ -0.01 | $42.40 | $42.39 | 800 |
| 02:36 PM | $42.40 | Down $ -0.01 | $42.42 | $42.40 | 600 |
| 02:35 PM | $42.41 | Up $0.03 | $42.41 | $42.40 | 300 |
| 02:33 PM | $42.38 | Down $ -0.03 | $42.40 | $42.38 | 900 |
| 02:33 PM | $42.38 | Up $0.00 | $42.40 | $42.38 | 0 |
| 02:32 PM | $42.41 | Down $ -0.01 | $42.41 | $42.41 | 900 |
| 02:31 PM | $42.42 | Up $0.01 | $42.42 | $42.41 | 500 |
| 02:30 PM | $42.41 | Down $ -0.01 | $42.41 | $42.41 | 400 |
| 02:29 PM | $42.42 | Up $0.03 | $42.42 | $42.42 | 100 |
| 02:27 PM | $42.39 | Up $0.01 | $42.39 | $42.39 | 200 |
| 02:27 PM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 02:26 PM | $42.38 | Down $ -0.01 | $42.38 | $42.37 | 800 |
| 02:25 PM | $42.39 | Down $ -0.01 | $42.40 | $42.39 | 700 |
| 02:23 PM | $42.40 | Up $0.01 | $42.40 | $42.40 | 100 |
| 02:23 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 0 |
| 02:22 PM | $42.39 | Up $0.01 | $42.39 | $42.39 | 100 |
| 02:21 PM | $42.38 | Down $ -0.03 | $42.40 | $42.38 | 700 |
| 02:20 PM | $42.41 | Up $0.02 | $42.43 | $42.40 | 700 |
| 02:19 PM | $42.39 | Down $ -0.03 | $42.41 | $42.38 | 800 |
| 02:18 PM | $42.42 | Down $ -0.01 | $42.45 | $42.42 | 2,500 |
| 02:17 PM | $42.43 | Down $ -0.01 | $42.43 | $42.43 | 200 |
| 02:16 PM | $42.44 | Up $0.02 | $42.44 | $42.43 | 400 |
| 02:15 PM | $42.42 | Up $0.01 | $42.42 | $42.42 | 300 |
| 02:14 PM | $42.41 | Up $0.01 | $42.41 | $42.40 | 200 |
| 02:13 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 100 |
| 02:12 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 700 |
| 02:11 PM | $42.40 | Up $0.01 | $42.40 | $42.40 | 400 |
| 02:10 PM | $42.39 | Down $ -0.01 | $42.39 | $42.39 | 300 |
| 02:09 PM | $42.40 | Up $0.03 | $42.41 | $42.39 | 1,200 |
| 02:05 PM | $42.37 | Up $0.01 | $42.38 | $42.37 | 300 |
| 02:05 PM | $42.37 | Up $0.00 | $42.38 | $42.37 | 0 |
| 02:05 PM | $42.37 | Up $0.00 | $42.38 | $42.37 | 0 |
| 02:05 PM | $42.37 | Up $0.00 | $42.38 | $42.37 | 0 |
| 02:04 PM | $42.36 | Down $ -0.01 | $42.36 | $42.36 | 200 |
| 02:03 PM | $42.37 | Down $ -0.01 | $42.37 | $42.37 | 100 |
| 02:02 PM | $42.38 | Up $0.02 | $42.39 | $42.38 | 600 |
| 02:01 PM | $42.36 | Down $ -0.05 | $42.41 | $42.36 | 700 |
| 02:00 PM | $42.41 | Up $0.00 | $42.42 | $42.41 | 300 |
| 01:59 PM | $42.41 | Down $ -0.02 | $42.43 | $42.41 | 400 |
| 01:58 PM | $42.43 | Down $ -0.01 | $42.43 | $42.43 | 500 |
| 01:57 PM | $42.44 | Down $ -0.02 | $42.47 | $42.44 | 1,600 |
| 01:56 PM | $42.46 | Down $ -0.01 | $42.46 | $42.45 | 900 |
| 01:55 PM | $42.47 | Up $0.05 | $42.47 | $42.46 | 300 |
| 01:53 PM | $42.42 | Up $0.01 | $42.42 | $42.42 | 1,000 |
| 01:53 PM | $42.42 | Up $0.00 | $42.42 | $42.42 | 0 |
| 01:52 PM | $42.41 | Up $0.03 | $42.41 | $42.39 | 300 |
| 01:51 PM | $42.38 | Up $0.02 | $42.38 | $42.37 | 200 |
| 01:50 PM | $42.36 | Down $ -0.01 | $42.37 | $42.36 | 900 |
| 01:49 PM | $42.37 | Up $0.00 | $42.37 | $42.37 | 100 |
| 01:48 PM | $42.37 | Up $0.01 | $42.38 | $42.37 | 900 |
| 01:47 PM | $42.36 | Up $0.01 | $42.36 | $42.36 | 100 |
| 01:45 PM | $42.35 | Up $0.03 | $42.35 | $42.35 | 600 |
| 01:45 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 01:43 PM | $42.32 | Down $ -0.01 | $42.32 | $42.32 | 200 |
| 01:43 PM | $42.32 | Up $0.00 | $42.32 | $42.32 | 0 |
| 01:41 PM | $42.33 | Up $0.02 | $42.33 | $42.32 | 700 |
| 01:41 PM | $42.33 | Up $0.00 | $42.33 | $42.32 | 0 |
| 01:40 PM | $42.31 | Down $ -0.02 | $42.33 | $42.31 | 1,000 |
| 01:39 PM | $42.33 | Up $0.00 | $42.34 | $42.33 | 300 |
| 01:38 PM | $42.33 | Up $0.03 | $42.33 | $42.32 | 700 |
| 01:37 PM | $42.30 | Down $ -0.02 | $42.32 | $42.30 | 400 |
| 01:36 PM | $42.32 | Up $0.01 | $42.32 | $42.32 | 200 |
| 01:35 PM | $42.31 | Down $ -0.03 | $42.34 | $42.31 | 700 |
| 01:34 PM | $42.34 | Up $0.03 | $42.34 | $42.34 | 200 |
| 01:33 PM | $42.32 | Down $ -0.02 | $42.33 | $42.32 | 400 |
| 01:32 PM | $42.33 | Down $ -0.03 | $42.35 | $42.33 | 600 |
| 01:31 PM | $42.36 | Up $0.03 | $42.36 | $42.35 | 200 |
| 01:30 PM | $42.33 | Down $ -0.01 | $42.34 | $42.33 | 300 |
| 01:29 PM | $42.34 | Down $ -0.05 | $42.39 | $42.34 | 900 |
| 01:28 PM | $42.39 | Up $0.01 | $42.39 | $42.39 | 300 |
| 01:27 PM | $42.38 | Up $0.00 | $42.38 | $42.37 | 300 |
| 01:26 PM | $42.38 | Down $ -0.02 | $42.40 | $42.38 | 1,000 |
| 01:25 PM | $42.40 | Down $ -0.02 | $42.41 | $42.40 | 300 |
| 01:24 PM | $42.42 | Up $0.03 | $42.42 | $42.42 | 100 |
| 01:23 PM | $42.39 | Down $ -0.01 | $42.39 | $42.39 | 100 |
| 01:22 PM | $42.40 | Up $0.03 | $42.40 | $42.40 | 100 |
| 01:21 PM | $42.37 | Up $0.02 | $42.37 | $42.37 | 100 |
| 01:20 PM | $42.35 | Up $0.01 | $42.35 | $42.32 | 1,000 |
| 01:19 PM | $42.34 | Up $0.02 | $42.34 | $42.34 | 100 |
| 01:18 PM | $42.32 | Down $ -0.02 | $42.32 | $42.32 | 100 |
| 01:17 PM | $42.34 | Up $0.01 | $42.35 | $42.30 | 900 |
| 01:16 PM | $42.33 | Down $ -0.09 | $42.41 | $42.33 | 2,700 |
| 01:15 PM | $42.42 | Up $0.02 | $42.42 | $42.41 | 300 |
| 01:14 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 300 |
| 01:13 PM | $42.40 | Up $0.01 | $42.40 | $42.40 | 100 |
| 01:12 PM | $42.39 | Up $0.03 | $42.39 | $42.37 | 1,000 |
| 01:10 PM | $42.36 | Up $0.01 | $42.36 | $42.36 | 200 |
| 01:10 PM | $42.36 | Up $0.00 | $42.36 | $42.36 | 0 |
| 01:09 PM | $42.35 | Up $0.05 | $42.36 | $42.33 | 1,100 |
| 01:07 PM | $42.30 | Up $0.01 | $42.30 | $42.30 | 300 |
| 01:07 PM | $42.30 | Up $0.00 | $42.30 | $42.30 | 0 |
| 01:06 PM | $42.29 | Up $0.00 | $42.30 | $42.29 | 300 |
| 01:04 PM | $42.29 | Up $0.05 | $42.29 | $42.25 | 1,200 |
| 01:04 PM | $42.29 | Up $0.00 | $42.29 | $42.25 | 0 |
| 01:03 PM | $42.24 | Up $0.01 | $42.24 | $42.23 | 500 |
| 01:02 PM | $42.23 | Down $ -0.01 | $42.26 | $42.23 | 1,500 |
| 01:00 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 200 |
| 01:00 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 0 |
| 12:59 PM | $42.24 | Up $0.01 | $42.24 | $42.24 | 200 |
| 12:58 PM | $42.23 | Up $0.01 | $42.25 | $42.22 | 800 |
| 12:57 PM | $42.22 | Up $0.02 | $42.22 | $42.22 | 100 |
| 12:56 PM | $42.20 | Up $0.00 | $42.20 | $42.19 | 700 |
| 12:55 PM | $42.20 | Up $0.01 | $42.21 | $42.20 | 500 |
| 12:54 PM | $42.19 | Up $0.01 | $42.19 | $42.18 | 200 |
| 12:53 PM | $42.18 | Up $0.02 | $42.18 | $42.15 | 800 |
| 12:52 PM | $42.16 | Down $ -0.01 | $42.17 | $42.16 | 800 |
| 12:51 PM | $42.17 | Down $ -0.02 | $42.18 | $42.17 | 500 |
| 12:49 PM | $42.19 | Up $0.00 | $42.19 | $42.16 | 600 |
| 12:49 PM | $42.19 | Up $0.00 | $42.19 | $42.16 | 0 |
| 12:48 PM | $42.19 | Down $ -0.01 | $42.20 | $42.19 | 500 |
| 12:47 PM | $42.20 | Up $0.01 | $42.20 | $42.19 | 500 |
| 12:46 PM | $42.19 | Down $ -0.01 | $42.20 | $42.19 | 500 |
| 12:45 PM | $42.20 | Down $ -0.01 | $42.21 | $42.20 | 400 |
| 12:44 PM | $42.21 | Up $0.04 | $42.21 | $42.21 | 200 |
| 12:43 PM | $42.17 | Down $ -0.02 | $42.17 | $42.17 | 200 |
| 12:42 PM | $42.19 | Up $0.02 | $42.19 | $42.18 | 400 |
| 12:41 PM | $42.17 | Up $0.02 | $42.17 | $42.15 | 200 |
| 12:40 PM | $42.15 | Down $ -0.01 | $42.16 | $42.15 | 400 |
| 12:39 PM | $42.16 | Down $ -0.07 | $42.23 | $42.16 | 1,500 |
| 12:38 PM | $42.23 | Down $ -0.02 | $42.24 | $42.23 | 300 |
| 12:37 PM | $42.25 | Down $ -0.01 | $42.26 | $42.25 | 300 |
| 12:36 PM | $42.26 | Up $0.07 | $42.26 | $42.24 | 200 |
| 12:35 PM | $42.19 | Down $ -0.02 | $42.19 | $42.19 | 200 |
| 12:34 PM | $42.21 | Up $0.09 | $42.21 | $42.11 | 2,200 |
| 12:33 PM | $42.12 | Up $0.02 | $42.12 | $42.12 | 1,000 |
| 12:32 PM | $42.10 | Up $0.01 | $42.11 | $42.08 | 1,000 |
| 12:31 PM | $42.09 | Down $ -0.03 | $42.09 | $42.09 | 100 |
| 12:30 PM | $42.12 | Up $0.01 | $42.13 | $42.10 | 1,400 |
| 12:29 PM | $42.11 | Down $ -0.02 | $42.12 | $42.10 | 3,000 |
| 12:28 PM | $42.13 | Down $ -0.03 | $42.16 | $42.13 | 400 |
| 12:27 PM | $42.16 | Up $0.01 | $42.16 | $42.14 | 900 |
| 12:26 PM | $42.15 | Down $ -0.04 | $42.22 | $42.15 | 2,000 |
| 12:25 PM | $42.19 | Up $0.03 | $42.19 | $42.16 | 500 |
| 12:24 PM | $42.16 | Down $ -0.01 | $42.16 | $42.16 | 100 |
| 12:23 PM | $42.17 | Down $ -0.03 | $42.20 | $42.16 | 2,900 |
| 12:22 PM | $42.20 | Up $0.00 | $42.22 | $42.20 | 500 |
| 12:21 PM | $42.20 | Down $ -0.01 | $42.21 | $42.20 | 600 |
| 12:20 PM | $42.21 | Up $0.00 | $42.22 | $42.21 | 200 |
| 12:19 PM | $42.21 | Down $ -0.06 | $42.26 | $42.21 | 1,200 |
| 12:18 PM | $42.27 | Down $ -0.01 | $42.27 | $42.27 | 200 |
| 12:17 PM | $42.28 | Up $0.00 | $42.30 | $42.26 | 1,600 |
| 12:16 PM | $42.28 | Down $ -0.02 | $42.29 | $42.28 | 800 |
| 12:15 PM | $42.30 | Down $ -0.03 | $42.33 | $42.30 | 600 |
| 12:14 PM | $42.33 | Down $ -0.02 | $42.35 | $42.33 | 1,000 |
| 12:13 PM | $42.35 | Up $0.06 | $42.35 | $42.33 | 300 |
| 12:12 PM | $42.29 | Up $0.01 | $42.31 | $42.29 | 700 |
| 12:11 PM | $42.28 | Down $ -0.03 | $42.30 | $42.28 | 900 |
| 12:10 PM | $42.31 | Down $ -0.03 | $42.33 | $42.31 | 600 |
| 12:09 PM | $42.34 | Up $0.00 | $42.34 | $42.32 | 800 |
| 12:08 PM | $42.34 | Down $ -0.01 | $42.36 | $42.34 | 800 |
| 12:07 PM | $42.35 | Up $0.03 | $42.35 | $42.34 | 200 |
| 12:06 PM | $42.32 | Up $0.01 | $42.32 | $42.29 | 1,200 |
| 12:05 PM | $42.31 | Down $ -0.01 | $42.31 | $42.31 | 100 |
| 12:04 PM | $42.32 | Up $0.01 | $42.32 | $42.32 | 200 |
| 12:03 PM | $42.31 | Up $0.00 | $42.31 | $42.31 | 100 |
| 12:02 PM | $42.31 | Down $ -0.03 | $42.33 | $42.31 | 700 |
| 12:01 PM | $42.34 | Up $0.02 | $42.34 | $42.31 | 1,400 |
| 12:00 PM | $42.32 | Down $ -0.02 | $42.33 | $42.32 | 300 |
| 11:59 AM | $42.34 | Up $0.00 | $42.34 | $42.33 | 1,400 |
| 11:58 AM | $42.34 | Down $ -0.02 | $42.36 | $42.34 | 1,100 |
| 11:57 AM | $42.36 | Up $0.01 | $42.36 | $42.35 | 400 |
| 11:56 AM | $42.35 | Down $ -0.01 | $42.36 | $42.35 | 900 |
| 11:55 AM | $42.36 | Up $0.00 | $42.38 | $42.36 | 1,300 |
| 11:54 AM | $42.36 | Up $0.01 | $42.38 | $42.36 | 1,400 |
| 11:52 AM | $42.35 | Up $0.04 | $42.35 | $42.31 | 300 |
| 11:52 AM | $42.35 | Up $0.00 | $42.35 | $42.31 | 0 |
| 11:51 AM | $42.31 | Down $ -0.03 | $42.33 | $42.31 | 400 |
| 11:50 AM | $42.34 | Down $ -0.05 | $42.38 | $42.34 | 600 |
| 11:49 AM | $42.39 | Up $0.00 | $42.39 | $42.35 | 1,700 |
| 11:48 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 400 |
| 11:47 AM | $42.39 | Up $0.03 | $42.39 | $42.35 | 500 |
| 11:46 AM | $42.36 | Up $0.03 | $42.38 | $42.33 | 1,500 |
| 11:45 AM | $42.33 | Down $ -0.08 | $42.40 | $42.33 | 1,700 |
| 11:44 AM | $42.41 | Up $0.01 | $42.43 | $42.41 | 1,200 |
| 11:43 AM | $42.40 | Up $0.04 | $42.40 | $42.38 | 400 |
| 11:42 AM | $42.36 | Down $ -0.02 | $42.40 | $42.36 | 700 |
| 11:41 AM | $42.38 | Down $ -0.03 | $42.38 | $42.38 | 100 |
| 11:40 AM | $42.41 | Up $0.00 | $42.41 | $42.38 | 1,300 |
| 11:39 AM | $42.41 | Up $0.09 | $42.41 | $42.33 | 1,600 |
| 11:38 AM | $42.32 | Up $0.02 | $42.32 | $42.32 | 200 |
| 11:37 AM | $42.30 | Up $0.01 | $42.30 | $42.30 | 400 |
| 11:36 AM | $42.29 | Up $0.00 | $42.31 | $42.28 | 700 |
| 11:35 AM | $42.29 | Up $0.00 | $42.29 | $42.27 | 400 |
| 11:34 AM | $42.29 | Up $0.01 | $42.29 | $42.28 | 400 |
| 11:33 AM | $42.28 | Up $0.01 | $42.30 | $42.28 | 300 |
| 11:32 AM | $42.27 | Up $0.02 | $42.27 | $42.23 | 800 |
| 11:31 AM | $42.25 | Up $0.00 | $42.26 | $42.24 | 600 |
| 11:30 AM | $42.25 | Up $0.01 | $42.27 | $42.24 | 3,100 |
| 11:29 AM | $42.24 | Up $0.00 | $42.24 | $42.24 | 200 |
| 11:28 AM | $42.24 | Up $0.03 | $42.26 | $42.23 | 1,100 |
| 11:27 AM | $42.21 | Down $ -0.03 | $42.25 | $42.21 | 800 |
| 11:26 AM | $42.24 | Down $ -0.02 | $42.27 | $42.24 | 500 |
| 11:25 AM | $42.26 | Down $ -0.02 | $42.27 | $42.26 | 300 |
| 11:24 AM | $42.28 | Down $ -0.06 | $42.33 | $42.28 | 800 |
| 11:23 AM | $42.34 | Up $0.00 | $42.35 | $42.34 | 400 |
| 11:22 AM | $42.34 | Down $ -0.02 | $42.35 | $42.34 | 200 |
| 11:21 AM | $42.36 | Up $0.02 | $42.37 | $42.36 | 300 |
| 11:20 AM | $42.34 | Up $0.00 | $42.38 | $42.34 | 600 |
| 11:19 AM | $42.34 | Down $ -0.01 | $42.35 | $42.32 | 700 |
| 11:18 AM | $42.35 | Up $0.00 | $42.37 | $42.35 | 500 |
| 11:17 AM | $42.35 | Down $ -0.04 | $42.38 | $42.33 | 1,600 |
| 11:16 AM | $42.39 | Down $ -0.02 | $42.40 | $42.38 | 500 |
| 11:15 AM | $42.41 | Up $0.00 | $42.43 | $42.41 | 400 |
| 11:14 AM | $42.41 | Down $ -0.05 | $42.45 | $42.41 | 800 |
| 11:13 AM | $42.46 | Up $0.02 | $42.46 | $42.46 | 200 |
| 11:12 AM | $42.44 | Up $0.00 | $42.50 | $42.44 | 1,100 |
| 11:11 AM | $42.44 | Up $0.00 | $42.44 | $42.43 | 500 |
| 11:10 AM | $42.44 | Up $0.01 | $42.45 | $42.44 | 500 |
| 11:09 AM | $42.43 | Down $ -0.01 | $42.43 | $42.43 | 100 |
| 11:08 AM | $42.44 | Down $ -0.06 | $42.48 | $42.44 | 200 |
| 11:07 AM | $42.50 | Down $ -0.01 | $42.51 | $42.50 | 500 |
| 11:06 AM | $42.51 | Up $0.02 | $42.53 | $42.48 | 2,500 |
| 11:05 AM | $42.49 | Down $ -0.02 | $42.52 | $42.48 | 700 |
| 11:04 AM | $42.51 | Down $ -0.08 | $42.56 | $42.51 | 2,400 |
| 11:03 AM | $42.59 | Down $ -0.07 | $42.66 | $42.54 | 1,300 |
| 11:02 AM | $42.66 | Up $0.00 | $42.66 | $42.63 | 1,600 |
| 11:01 AM | $42.66 | Up $0.04 | $42.66 | $42.63 | 500 |
| 11:00 AM | $42.62 | Up $0.19 | $42.62 | $42.45 | 1,500 |
| 10:59 AM | $42.43 | Down $ -0.03 | $42.46 | $42.43 | 500 |
| 10:58 AM | $42.46 | Up $0.06 | $42.46 | $42.44 | 900 |
| 10:57 AM | $42.40 | Down $ -0.09 | $42.51 | $42.40 | 1,400 |
| 10:56 AM | $42.49 | Up $0.04 | $42.49 | $42.48 | 400 |
| 10:55 AM | $42.45 | Down $ -0.01 | $42.45 | $42.45 | 200 |
| 10:54 AM | $42.46 | Down $ -0.04 | $42.50 | $42.46 | 600 |
| 10:53 AM | $42.50 | Down $ -0.05 | $42.54 | $42.50 | 1,600 |
| 10:52 AM | $42.55 | Up $0.02 | $42.55 | $42.51 | 1,400 |
| 10:51 AM | $42.53 | Up $0.01 | $42.53 | $42.52 | 600 |
| 10:50 AM | $42.52 | Down $ -0.01 | $42.53 | $42.52 | 300 |
| 10:49 AM | $42.53 | Down $ -0.01 | $42.57 | $42.53 | 900 |
| 10:48 AM | $42.54 | Down $ -0.02 | $42.56 | $42.53 | 1,200 |
| 10:47 AM | $42.56 | Up $0.01 | $42.56 | $42.56 | 400 |
| 10:46 AM | $42.55 | Up $0.08 | $42.55 | $42.48 | 900 |
| 10:45 AM | $42.47 | Up $0.01 | $42.48 | $42.47 | 300 |
| 10:44 AM | $42.46 | Down $ -0.03 | $42.49 | $42.46 | 600 |
| 10:43 AM | $42.49 | Down $ -0.03 | $42.51 | $42.48 | 1,000 |
| 10:42 AM | $42.52 | Down $ -0.01 | $42.54 | $42.52 | 900 |
| 10:41 AM | $42.53 | Down $ -0.01 | $42.55 | $42.53 | 600 |
| 10:40 AM | $42.54 | Down $ -0.01 | $42.55 | $42.54 | 300 |
| 10:39 AM | $42.55 | Down $ -0.03 | $42.57 | $42.55 | 600 |
| 10:38 AM | $42.58 | Up $0.12 | $42.58 | $42.48 | 1,100 |
| 10:37 AM | $42.46 | Down $ -0.01 | $42.46 | $42.46 | 300 |
| 10:36 AM | $42.47 | Down $ -0.04 | $42.54 | $42.47 | 600 |
| 10:35 AM | $42.51 | Down $ -0.02 | $42.51 | $42.48 | 600 |
| 10:34 AM | $42.53 | Down $ -0.04 | $42.57 | $42.53 | 500 |
| 10:33 AM | $42.57 | Up $0.00 | $42.57 | $42.57 | 100 |
| 10:32 AM | $42.57 | Down $ -0.05 | $42.65 | $42.57 | 1,200 |
| 10:31 AM | $42.62 | Up $0.01 | $42.63 | $42.58 | 1,000 |
| 10:30 AM | $42.61 | Down $ -0.02 | $42.66 | $42.61 | 1,400 |
| 10:29 AM | $42.63 | Down $ -0.02 | $42.64 | $42.63 | 200 |
| 10:28 AM | $42.65 | Down $ -0.08 | $42.74 | $42.65 | 1,200 |
| 10:27 AM | $42.73 | Up $0.01 | $42.73 | $42.71 | 300 |
| 10:26 AM | $42.72 | Down $ -0.03 | $42.75 | $42.72 | 700 |
| 10:25 AM | $42.75 | Down $ -0.03 | $42.81 | $42.75 | 1,600 |
| 10:24 AM | $42.78 | Down $ -0.04 | $42.83 | $42.78 | 1,700 |
| 10:23 AM | $42.82 | Down $ -0.04 | $42.89 | $42.82 | 700 |
| 10:22 AM | $42.86 | Down $ -0.02 | $42.87 | $42.86 | 200 |
| 10:21 AM | $42.88 | Down $ -0.04 | $42.90 | $42.88 | 300 |
| 10:20 AM | $42.92 | Down $ -0.01 | $42.92 | $42.92 | 400 |
| 10:19 AM | $42.93 | Up $0.06 | $42.93 | $42.90 | 500 |
| 10:18 AM | $42.87 | Down $ -0.04 | $42.91 | $42.87 | 500 |
| 10:17 AM | $42.91 | Down $ -0.04 | $42.94 | $42.91 | 1,100 |
| 10:16 AM | $42.95 | Down $ -0.02 | $42.96 | $42.95 | 400 |
| 10:15 AM | $42.97 | Down $ -0.03 | $43.00 | $42.97 | 1,000 |
| 10:14 AM | $43.00 | Up $0.02 | $43.00 | $42.97 | 500 |
| 10:13 AM | $42.98 | Down $ -0.01 | $42.99 | $42.97 | 700 |
| 10:12 AM | $42.99 | Down $ -0.06 | $43.03 | $42.99 | 500 |
| 10:11 AM | $43.05 | Down $ -0.03 | $43.07 | $43.05 | 1,900 |
| 10:10 AM | $43.08 | Up $0.04 | $43.08 | $43.03 | 1,100 |
| 10:09 AM | $43.04 | Down $ -0.01 | $43.05 | $43.04 | 200 |
| 10:08 AM | $43.05 | Down $ -0.02 | $43.08 | $43.05 | 700 |
| 10:07 AM | $43.07 | Up $0.05 | $43.08 | $43.05 | 1,100 |
| 10:06 AM | $43.02 | Down $ -0.07 | $43.09 | $43.02 | 1,100 |
| 10:05 AM | $43.09 | Down $ -0.01 | $43.10 | $43.09 | 500 |
| 10:04 AM | $43.10 | Down $ -0.08 | $43.18 | $43.10 | 900 |
| 10:03 AM | $43.18 | Up $0.02 | $43.18 | $43.15 | 600 |
| 10:02 AM | $43.16 | Down $ -0.03 | $43.16 | $43.16 | 400 |
| 10:01 AM | $43.19 | Up $0.02 | $43.19 | $43.16 | 600 |
| 10:00 AM | $43.17 | Down $ -0.12 | $43.27 | $43.17 | 1,200 |
| 09:59 AM | $43.29 | Down $ -0.09 | $43.38 | $43.29 | 900 |
| 09:58 AM | $43.38 | Down $ -0.01 | $43.38 | $43.38 | 400 |
| 09:57 AM | $43.39 | Up $0.03 | $43.39 | $43.34 | 1,500 |
| 09:56 AM | $43.36 | Up $0.01 | $43.36 | $43.36 | 200 |
| 09:55 AM | $43.35 | Up $0.00 | $43.41 | $43.34 | 3,400 |
| 09:54 AM | $43.35 | Down $ -0.02 | $43.39 | $43.35 | 500 |
| 09:53 AM | $43.37 | Down $ -0.08 | $43.44 | $43.37 | 1,400 |
| 09:52 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 100 |
| 09:51 AM | $43.45 | Down $ -0.01 | $43.46 | $43.45 | 400 |
| 09:50 AM | $43.46 | Up $0.02 | $43.46 | $43.43 | 1,000 |
| 09:49 AM | $43.44 | Down $ -0.07 | $43.50 | $43.44 | 1,200 |
| 09:48 AM | $43.51 | Up $0.00 | $43.52 | $43.51 | 400 |
| 09:47 AM | $43.51 | Up $0.04 | $43.52 | $43.50 | 500 |
| 09:46 AM | $43.47 | Down $ -0.01 | $43.48 | $43.47 | 400 |
| 09:45 AM | $43.48 | Up $0.02 | $43.51 | $43.47 | 900 |
| 09:44 AM | $43.46 | Up $0.04 | $43.46 | $43.42 | 300 |
| 09:43 AM | $43.42 | Up $0.01 | $43.46 | $43.42 | 2,000 |
| 09:42 AM | $43.41 | Up $0.02 | $43.41 | $43.41 | 200 |
| 09:41 AM | $43.39 | Up $0.01 | $43.39 | $43.36 | 500 |
| 09:40 AM | $43.38 | Down $ -0.05 | $43.41 | $43.38 | 900 |
| 09:39 AM | $43.43 | Down $ -0.02 | $43.44 | $43.41 | 500 |
| 09:38 AM | $43.45 | Up $0.05 | $43.49 | $43.45 | 300 |
| 09:37 AM | $43.40 | Down $ -0.05 | $43.45 | $43.39 | 2,300 |
| 09:36 AM | $43.45 | Down $ -0.04 | $43.46 | $43.45 | 1,200 |
| 09:35 AM | $43.49 | Up $0.07 | $43.49 | $43.46 | 200 |
| 09:34 AM | $43.42 | Up $0.11 | $43.45 | $43.33 | 1,500 |
| 09:33 AM | $43.31 | Up $0.08 | $43.31 | $43.24 | 900 |
| 09:32 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 300 |
| 09:31 AM | $43.23 | Down $ -0.05 | $43.27 | $43.21 | 900 |
| 09:30 AM | $43.28 | Up $0.29 | $43.28 | $43.07 | 2,800 |
| Previous close | $42.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $42.55 | $42.33 | $42.62 | $42.08 | 639,800 |
| 05-09-2024 | $42.99 | $42.95 | $43.38 | $42.87 | 409,200 |
| 04-09-2024 | $42.97 | $43.01 | $43.12 | $42.87 | 579,500 |
| 03-09-2024 | $43.08 | $42.94 | $43.10 | $42.70 | 876,000 |
| 30-08-2024 | $42.88 | $42.12 | $42.90 | $42.05 | 1,203,600 |
| 29-08-2024 | $42.99 | $43.50 | $43.70 | $42.94 | 685,400 |
| 28-08-2024 | $43.12 | $43.64 | $43.74 | $43.12 | 656,400 |
| 27-08-2024 | $43.87 | $44.06 | $44.19 | $43.80 | 361,800 |
| 26-08-2024 | $44.07 | $44.32 | $44.41 | $44.00 | 729,000 |
| 23-08-2024 | $44.05 | $43.85 | $44.09 | $43.76 | 295,300 |
| 22-08-2024 | $43.36 | $43.40 | $43.70 | $43.27 | 269,700 |
| 21-08-2024 | $43.70 | $43.50 | $43.72 | $43.42 | 788,000 |
| 20-08-2024 | $43.27 | $43.44 | $43.45 | $43.19 | 370,400 |
| 19-08-2024 | $44.24 | $44.19 | $44.33 | $44.07 | 626,800 |
| 16-08-2024 | $43.78 | $43.95 | $44.06 | $43.69 | 272,200 |
| 15-08-2024 | $43.66 | $43.34 | $43.77 | $43.34 | 481,000 |
| 14-08-2024 | $42.69 | $42.63 | $42.69 | $42.26 | 466,500 |
| 13-08-2024 | $42.15 | $41.97 | $42.34 | $41.77 | 341,300 |
| 12-08-2024 | $40.92 | $41.57 | $41.58 | $40.86 | 556,100 |
| 09-08-2024 | $41.54 | $41.23 | $41.60 | $41.15 | 546,500 |
| 08-08-2024 | $41.25 | $41.11 | $41.75 | $40.92 | 464,300 |
| 07-08-2024 | $39.87 | $40.27 | $40.32 | $39.51 | 1,178,900 |
| 06-08-2024 | $39.86 | $40.18 | $40.33 | $39.77 | 1,098,000 |
| 02-08-2024 | $39.51 | $39.05 | $39.58 | $38.96 | 702,500 |
| 01-08-2024 | $42.27 | $42.59 | $42.66 | $42.10 | 324,600 |
| 31-07-2024 | $43.52 | $43.66 | $44.07 | $43.46 | 353,500 |
| 30-07-2024 | $43.14 | $43.23 | $43.35 | $43.01 | 280,900 |
| 29-07-2024 | $43.13 | $43.24 | $43.31 | $42.93 | 400,400 |
| 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 |
Graphs are not available, please refer to the detailed table