Quotes and Market Data
Find a quote
ACI Worldwide
50.40 Up 0.38 (0.75 %)
Delayed : 2025/10/24 16:10:03
- Previous close $50.02
- Opening $50.54
- Price Ask $42.00
- Price Bid $42.00
- Size Bid 2
- Size Ask 4
- Today High $50.88
- Today Low $50.19
- 52 Weeks High $59.71
- 52 Weeks Low $40.45
- Volume 407,709
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.40 | Up $0.02 | $50.43 | $50.40 | 115,188 |
| 03:59 PM | $50.39 | Down $ -0.01 | $50.41 | $50.35 | 5,683 |
| 03:58 PM | $50.39 | Down $ -0.02 | $50.43 | $50.39 | 1,454 |
| 03:57 PM | $50.41 | Down $ -0.01 | $50.43 | $50.41 | 2,528 |
| 03:56 PM | $50.42 | Down $ -0.05 | $50.46 | $50.42 | 1,418 |
| 03:55 PM | $50.47 | Up $0.00 | $50.50 | $50.46 | 1,887 |
| 03:54 PM | $50.47 | Down $ -0.08 | $50.53 | $50.47 | 1,363 |
| 03:53 PM | $50.55 | Down $ -0.01 | $50.55 | $50.55 | 599 |
| 03:52 PM | $50.56 | Down $ -0.02 | $50.58 | $50.56 | 400 |
| 03:51 PM | $50.58 | Down $0.00 | $50.62 | $50.58 | 1,100 |
| 03:50 PM | $50.58 | Down $ -0.05 | $50.61 | $50.46 | 1,339 |
| 03:49 PM | $50.63 | Down $0.00 | $50.65 | $50.63 | 442 |
| 03:48 PM | $50.63 | Down $ -0.02 | $50.63 | $50.63 | 100 |
| 03:47 PM | $50.65 | Down $ -0.02 | $50.65 | $50.65 | 500 |
| 03:46 PM | $50.67 | Down $ -0.01 | $50.67 | $50.67 | 201 |
| 03:45 PM | $50.67 | Up $0.02 | $50.67 | $50.64 | 2,274 |
| 03:43 PM | $50.65 | Down $ -0.01 | $50.65 | $50.65 | 200 |
| 03:43 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 03:42 PM | $50.66 | Down $ -0.02 | $50.66 | $50.66 | 200 |
| 03:40 PM | $50.68 | Down $ -0.01 | $50.68 | $50.66 | 200 |
| 03:40 PM | $50.68 | Up $0.00 | $50.68 | $50.66 | 0 |
| 03:39 PM | $50.68 | Down $ -0.01 | $50.68 | $50.68 | 100 |
| 03:38 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 200 |
| 03:37 PM | $50.68 | Up $0.01 | $50.70 | $50.65 | 1,300 |
| 03:36 PM | $50.67 | Down $ -0.03 | $50.67 | $50.67 | 100 |
| 03:35 PM | $50.71 | Down $ -0.01 | $50.71 | $50.70 | 301 |
| 03:33 PM | $50.71 | Down $ -0.02 | $50.73 | $50.71 | 600 |
| 03:33 PM | $50.71 | Up $0.00 | $50.73 | $50.71 | 0 |
| 03:32 PM | $50.73 | Up $0.00 | $50.73 | $50.73 | 100 |
| 03:31 PM | $50.73 | Down $ -0.03 | $50.75 | $50.73 | 300 |
| 03:29 PM | $50.76 | Down $ -0.01 | $50.76 | $50.76 | 488 |
| 03:29 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 03:28 PM | $50.77 | Up $0.01 | $50.77 | $50.77 | 300 |
| 03:27 PM | $50.76 | Up $0.02 | $50.76 | $50.76 | 108 |
| 03:26 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 200 |
| 03:25 PM | $50.75 | Down $ -0.03 | $50.75 | $50.74 | 700 |
| 03:24 PM | $50.78 | Up $0.01 | $50.78 | $50.75 | 3,935 |
| 03:23 PM | $50.77 | Up $0.00 | $50.78 | $50.76 | 600 |
| 03:22 PM | $50.77 | Up $0.00 | $50.77 | $50.77 | 100 |
| 03:19 PM | $50.77 | Up $0.02 | $50.79 | $50.77 | 847 |
| 03:19 PM | $50.77 | Up $0.00 | $50.79 | $50.77 | 0 |
| 03:19 PM | $50.77 | Up $0.00 | $50.79 | $50.77 | 0 |
| 03:18 PM | $50.74 | Down $ -0.02 | $50.74 | $50.74 | 109 |
| 03:17 PM | $50.77 | Down $ -0.02 | $50.77 | $50.74 | 200 |
| 03:15 PM | $50.79 | Down $ -0.04 | $50.80 | $50.79 | 300 |
| 03:15 PM | $50.79 | Up $0.00 | $50.80 | $50.79 | 0 |
| 03:14 PM | $50.83 | Down $ -0.02 | $50.85 | $50.82 | 2,835 |
| 03:13 PM | $50.85 | Up $0.04 | $50.85 | $50.82 | 1,998 |
| 03:12 PM | $50.81 | Up $0.00 | $50.83 | $50.81 | 300 |
| 03:11 PM | $50.81 | Down $0.00 | $50.81 | $50.81 | 123 |
| 03:09 PM | $50.81 | Down $ -0.03 | $50.84 | $50.81 | 245 |
| 03:09 PM | $50.81 | Up $0.00 | $50.84 | $50.81 | 0 |
| 03:08 PM | $50.84 | Up $0.00 | $50.84 | $50.84 | 100 |
| 03:05 PM | $50.84 | Up $0.00 | $50.85 | $50.84 | 565 |
| 03:05 PM | $50.84 | Up $0.00 | $50.85 | $50.84 | 0 |
| 03:05 PM | $50.84 | Up $0.00 | $50.85 | $50.84 | 0 |
| 03:04 PM | $50.84 | Up $0.00 | $50.84 | $50.84 | 100 |
| 03:03 PM | $50.84 | Down $ -0.01 | $50.84 | $50.84 | 100 |
| 03:02 PM | $50.85 | Up $0.00 | $50.85 | $50.85 | 207 |
| 03:01 PM | $50.85 | Up $0.00 | $50.88 | $50.85 | 600 |
| 03:00 PM | $50.85 | Down $ -0.03 | $50.85 | $50.85 | 100 |
| 02:59 PM | $50.88 | Up $0.02 | $50.88 | $50.88 | 100 |
| 02:55 PM | $50.86 | Up $0.00 | $50.86 | $50.86 | 100 |
| 02:55 PM | $50.86 | Up $0.00 | $50.86 | $50.86 | 0 |
| 02:55 PM | $50.86 | Up $0.00 | $50.86 | $50.86 | 0 |
| 02:55 PM | $50.86 | Up $0.00 | $50.86 | $50.86 | 0 |
| 02:54 PM | $50.86 | Up $0.00 | $50.86 | $50.86 | 200 |
| 02:53 PM | $50.86 | Up $0.00 | $50.86 | $50.83 | 264 |
| 02:51 PM | $50.86 | Up $0.06 | $50.86 | $50.82 | 1,300 |
| 02:51 PM | $50.86 | Up $0.00 | $50.86 | $50.82 | 0 |
| 02:49 PM | $50.80 | Down $ -0.02 | $50.80 | $50.80 | 367 |
| 02:49 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 02:48 PM | $50.82 | Up $0.03 | $50.82 | $50.76 | 3,143 |
| 02:47 PM | $50.79 | Down $ -0.01 | $50.79 | $50.79 | 200 |
| 02:46 PM | $50.80 | Up $0.03 | $50.80 | $50.80 | 143 |
| 02:45 PM | $50.77 | Down $ -0.02 | $50.77 | $50.77 | 200 |
| 02:42 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 100 |
| 02:42 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 02:42 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 02:40 PM | $50.79 | Down $ -0.03 | $50.79 | $50.79 | 100 |
| 02:40 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 02:38 PM | $50.82 | Up $0.03 | $50.82 | $50.82 | 175 |
| 02:38 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 02:37 PM | $50.79 | Down $ -0.05 | $50.81 | $50.79 | 300 |
| 02:36 PM | $50.84 | Up $0.00 | $50.84 | $50.84 | 100 |
| 02:34 PM | $50.84 | Up $0.02 | $50.84 | $50.82 | 500 |
| 02:34 PM | $50.84 | Up $0.00 | $50.84 | $50.82 | 0 |
| 02:33 PM | $50.83 | Up $0.01 | $50.83 | $50.82 | 300 |
| 02:32 PM | $50.82 | Up $0.02 | $50.82 | $50.79 | 1,020 |
| 02:30 PM | $50.80 | Up $0.03 | $50.80 | $50.78 | 503 |
| 02:30 PM | $50.80 | Up $0.00 | $50.80 | $50.78 | 0 |
| 02:27 PM | $50.77 | Down $ -0.01 | $50.77 | $50.75 | 700 |
| 02:27 PM | $50.77 | Up $0.00 | $50.77 | $50.75 | 0 |
| 02:27 PM | $50.77 | Up $0.00 | $50.77 | $50.75 | 0 |
| 02:26 PM | $50.77 | Down $ -0.01 | $50.77 | $50.70 | 1,004 |
| 02:25 PM | $50.79 | Down $ -0.02 | $50.79 | $50.78 | 200 |
| 02:23 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 100 |
| 02:23 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 02:21 PM | $50.80 | Down $ -0.02 | $50.81 | $50.78 | 1,100 |
| 02:21 PM | $50.80 | Up $0.00 | $50.81 | $50.78 | 0 |
| 02:17 PM | $50.82 | Up $0.02 | $50.85 | $50.82 | 500 |
| 02:17 PM | $50.82 | Up $0.00 | $50.85 | $50.82 | 0 |
| 02:17 PM | $50.82 | Up $0.00 | $50.85 | $50.82 | 0 |
| 02:17 PM | $50.82 | Up $0.00 | $50.85 | $50.82 | 0 |
| 02:16 PM | $50.81 | Down $ -0.01 | $50.81 | $50.81 | 100 |
| 02:15 PM | $50.81 | Down $ -0.02 | $50.82 | $50.79 | 300 |
| 02:14 PM | $50.83 | Down $ -0.02 | $50.84 | $50.83 | 900 |
| 02:13 PM | $50.85 | Up $0.04 | $50.88 | $50.81 | 1,301 |
| 02:12 PM | $50.81 | Up $0.03 | $50.81 | $50.81 | 100 |
| 02:09 PM | $50.78 | Down $ -0.01 | $50.78 | $50.78 | 300 |
| 02:09 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 02:09 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 02:08 PM | $50.79 | Up $0.01 | $50.79 | $50.79 | 100 |
| 02:06 PM | $50.79 | Down $ -0.01 | $50.79 | $50.79 | 100 |
| 02:06 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 02:03 PM | $50.79 | Down $ -0.03 | $50.79 | $50.79 | 100 |
| 02:03 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 02:03 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 02:02 PM | $50.82 | Up $0.01 | $50.82 | $50.82 | 550 |
| 01:58 PM | $50.81 | Up $0.03 | $50.81 | $50.80 | 615 |
| 01:58 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 0 |
| 01:58 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 0 |
| 01:58 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 0 |
| 01:57 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 100 |
| 01:55 PM | $50.78 | Down $ -0.03 | $50.78 | $50.78 | 200 |
| 01:55 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 01:54 PM | $50.81 | Up $0.02 | $50.81 | $50.81 | 354 |
| 01:53 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 100 |
| 01:51 PM | $50.79 | Up $0.01 | $50.79 | $50.79 | 100 |
| 01:51 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 01:49 PM | $50.78 | Up $0.02 | $50.78 | $50.78 | 400 |
| 01:49 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 01:48 PM | $50.76 | Up $0.02 | $50.76 | $50.76 | 200 |
| 01:44 PM | $50.74 | Up $0.01 | $50.74 | $50.74 | 131 |
| 01:44 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 0 |
| 01:44 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 0 |
| 01:44 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 0 |
| 01:43 PM | $50.73 | Up $0.01 | $50.74 | $50.72 | 1,015 |
| 01:41 PM | $50.72 | Down $ -0.01 | $50.72 | $50.72 | 140 |
| 01:41 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 01:37 PM | $50.73 | Down $ -0.03 | $50.75 | $50.73 | 600 |
| 01:37 PM | $50.73 | Up $0.00 | $50.75 | $50.73 | 0 |
| 01:37 PM | $50.73 | Up $0.00 | $50.75 | $50.73 | 0 |
| 01:37 PM | $50.73 | Up $0.00 | $50.75 | $50.73 | 0 |
| 01:32 PM | $50.76 | Up $0.01 | $50.76 | $50.76 | 115 |
| 01:32 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 01:32 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 01:32 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 01:32 PM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 01:31 PM | $50.75 | Down $ -0.02 | $50.75 | $50.75 | 115 |
| 01:27 PM | $50.77 | Up $0.02 | $50.77 | $50.77 | 100 |
| 01:27 PM | $50.77 | Up $0.00 | $50.77 | $50.77 | 0 |
| 01:27 PM | $50.77 | Up $0.00 | $50.77 | $50.77 | 0 |
| 01:27 PM | $50.77 | Up $0.00 | $50.77 | $50.77 | 0 |
| 01:26 PM | $50.75 | Up $0.03 | $50.75 | $50.75 | 100 |
| 01:19 PM | $50.72 | Up $0.04 | $50.72 | $50.72 | 100 |
| 01:19 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 01:19 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 01:19 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 01:19 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 01:19 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 01:19 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 01:18 PM | $50.68 | Up $0.01 | $50.69 | $50.68 | 400 |
| 01:17 PM | $50.67 | Up $0.02 | $50.67 | $50.67 | 100 |
| 01:15 PM | $50.65 | Down $ -0.01 | $50.65 | $50.65 | 100 |
| 01:15 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 01:14 PM | $50.66 | Down $ -0.02 | $50.66 | $50.66 | 200 |
| 01:13 PM | $50.68 | Up $0.09 | $50.68 | $50.61 | 900 |
| 01:10 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 100 |
| 01:10 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 01:10 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 01:07 PM | $50.59 | Down $ -0.07 | $50.61 | $50.59 | 470 |
| 01:07 PM | $50.59 | Up $0.00 | $50.61 | $50.59 | 0 |
| 01:07 PM | $50.59 | Up $0.00 | $50.61 | $50.59 | 0 |
| 01:01 PM | $50.67 | Up $0.02 | $50.67 | $50.66 | 300 |
| 01:01 PM | $50.67 | Up $0.00 | $50.67 | $50.66 | 0 |
| 01:01 PM | $50.67 | Up $0.00 | $50.67 | $50.66 | 0 |
| 01:01 PM | $50.67 | Up $0.00 | $50.67 | $50.66 | 0 |
| 01:01 PM | $50.67 | Up $0.00 | $50.67 | $50.66 | 0 |
| 01:01 PM | $50.67 | Up $0.00 | $50.67 | $50.66 | 0 |
| 01:00 PM | $50.64 | Up $0.01 | $50.65 | $50.64 | 500 |
| 12:58 PM | $50.63 | Down $ -0.02 | $50.63 | $50.63 | 222 |
| 12:58 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 0 |
| 12:56 PM | $50.65 | Down $ -0.01 | $50.65 | $50.65 | 100 |
| 12:56 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 12:53 PM | $50.66 | Up $0.01 | $50.66 | $50.66 | 100 |
| 12:53 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:53 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:51 PM | $50.65 | Up $0.03 | $50.65 | $50.65 | 200 |
| 12:51 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 12:48 PM | $50.62 | Up $0.05 | $50.62 | $50.62 | 200 |
| 12:48 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:48 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:47 PM | $50.57 | Down $ -0.07 | $50.65 | $50.56 | 1,056 |
| 12:46 PM | $50.64 | Up $0.01 | $50.64 | $50.64 | 100 |
| 12:45 PM | $50.64 | Down $ -0.01 | $50.67 | $50.64 | 407 |
| 12:41 PM | $50.64 | Down $ -0.04 | $50.65 | $50.64 | 591 |
| 12:41 PM | $50.64 | Up $0.00 | $50.65 | $50.64 | 0 |
| 12:41 PM | $50.64 | Up $0.00 | $50.65 | $50.64 | 0 |
| 12:41 PM | $50.64 | Up $0.00 | $50.65 | $50.64 | 0 |
| 12:39 PM | $50.68 | Up $0.04 | $50.68 | $50.66 | 600 |
| 12:39 PM | $50.68 | Up $0.00 | $50.68 | $50.66 | 0 |
| 12:37 PM | $50.64 | Up $0.03 | $50.64 | $50.64 | 500 |
| 12:37 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 12:36 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 12:35 PM | $50.62 | Down $ -0.04 | $50.62 | $50.61 | 640 |
| 12:34 PM | $50.66 | Up $0.05 | $50.66 | $50.64 | 550 |
| 12:29 PM | $50.61 | Down $ -0.05 | $50.61 | $50.61 | 4,600 |
| 12:29 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 12:29 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 12:29 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 12:29 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 12:27 PM | $50.65 | Down $ -0.04 | $50.65 | $50.65 | 200 |
| 12:27 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 12:26 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 400 |
| 12:23 PM | $50.69 | Up $0.00 | $50.72 | $50.69 | 600 |
| 12:23 PM | $50.69 | Up $0.00 | $50.72 | $50.69 | 0 |
| 12:23 PM | $50.69 | Up $0.00 | $50.72 | $50.69 | 0 |
| 12:22 PM | $50.69 | Up $0.05 | $50.69 | $50.66 | 732 |
| 12:21 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 100 |
| 12:20 PM | $50.63 | Up $0.03 | $50.63 | $50.63 | 1,000 |
| 12:17 PM | $50.60 | Down $ -0.04 | $50.61 | $50.60 | 471 |
| 12:17 PM | $50.60 | Up $0.00 | $50.61 | $50.60 | 0 |
| 12:17 PM | $50.60 | Up $0.00 | $50.61 | $50.60 | 0 |
| 12:14 PM | $50.64 | Up $0.00 | $50.67 | $50.64 | 498 |
| 12:14 PM | $50.64 | Up $0.00 | $50.67 | $50.64 | 0 |
| 12:14 PM | $50.64 | Up $0.00 | $50.67 | $50.64 | 0 |
| 12:10 PM | $50.64 | Down $ -0.16 | $50.64 | $50.64 | 200 |
| 12:10 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 12:10 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 12:10 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 12:04 PM | $50.80 | Up $0.01 | $50.80 | $50.80 | 15,000 |
| 12:04 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 12:04 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 12:04 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 12:04 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 12:04 PM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 12:02 PM | $50.79 | Down $ -0.02 | $50.79 | $50.79 | 100 |
| 12:02 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 0 |
| 12:01 PM | $50.81 | Down $ -0.03 | $50.84 | $50.81 | 380 |
| 12:00 PM | $50.84 | Up $0.05 | $50.84 | $50.77 | 555 |
| 11:59 AM | $50.79 | Up $0.09 | $50.79 | $50.72 | 603 |
| 11:58 AM | $50.70 | Down $ -0.02 | $50.70 | $50.70 | 100 |
| 11:55 AM | $50.71 | Up $0.02 | $50.71 | $50.71 | 200 |
| 11:55 AM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 11:55 AM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 11:54 AM | $50.69 | Down $ -0.06 | $50.74 | $50.69 | 530 |
| 11:53 AM | $50.75 | Down $ -0.02 | $50.75 | $50.75 | 340 |
| 11:52 AM | $50.77 | Up $0.07 | $50.77 | $50.71 | 620 |
| 11:51 AM | $50.70 | Down $ -0.02 | $50.70 | $50.70 | 100 |
| 11:50 AM | $50.71 | Up $0.05 | $50.71 | $50.70 | 500 |
| 11:49 AM | $50.66 | Up $0.00 | $50.66 | $50.66 | 200 |
| 11:48 AM | $50.66 | Down $ -0.01 | $50.71 | $50.66 | 726 |
| 11:46 AM | $50.67 | Up $0.01 | $50.67 | $50.67 | 200 |
| 11:46 AM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 11:44 AM | $50.66 | Up $0.01 | $50.66 | $50.66 | 100 |
| 11:44 AM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 11:40 AM | $50.65 | Down $ -0.02 | $50.65 | $50.65 | 100 |
| 11:40 AM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 11:40 AM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 11:40 AM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 11:36 AM | $50.67 | Down $ -0.01 | $50.67 | $50.67 | 126 |
| 11:36 AM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 11:36 AM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 11:36 AM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 11:35 AM | $50.67 | Down $ -0.03 | $50.70 | $50.66 | 5,900 |
| 11:34 AM | $50.70 | Down $ -0.02 | $50.70 | $50.70 | 400 |
| 11:31 AM | $50.72 | Up $0.02 | $50.72 | $50.69 | 937 |
| 11:31 AM | $50.72 | Up $0.00 | $50.72 | $50.69 | 0 |
| 11:31 AM | $50.72 | Up $0.00 | $50.72 | $50.69 | 0 |
| 11:29 AM | $50.70 | Down $ -0.07 | $50.70 | $50.70 | 200 |
| 11:29 AM | $50.70 | Up $0.00 | $50.70 | $50.70 | 0 |
| 11:26 AM | $50.78 | Up $0.07 | $50.78 | $50.78 | 127 |
| 11:26 AM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 11:26 AM | $50.78 | Up $0.00 | $50.78 | $50.78 | 0 |
| 11:22 AM | $50.70 | Up $0.15 | $50.70 | $50.56 | 3,200 |
| 11:22 AM | $50.70 | Up $0.00 | $50.70 | $50.56 | 0 |
| 11:22 AM | $50.70 | Up $0.00 | $50.70 | $50.56 | 0 |
| 11:22 AM | $50.70 | Up $0.00 | $50.70 | $50.56 | 0 |
| 11:20 AM | $50.55 | Down $ -0.02 | $50.55 | $50.55 | 100 |
| 11:20 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 11:19 AM | $50.57 | Down $ -0.05 | $50.60 | $50.57 | 200 |
| 11:18 AM | $50.62 | Up $0.05 | $50.65 | $50.62 | 300 |
| 11:12 AM | $50.57 | Down $ -0.09 | $50.65 | $50.57 | 770 |
| 11:12 AM | $50.57 | Up $0.00 | $50.65 | $50.57 | 0 |
| 11:12 AM | $50.57 | Up $0.00 | $50.65 | $50.57 | 0 |
| 11:12 AM | $50.57 | Up $0.00 | $50.65 | $50.57 | 0 |
| 11:12 AM | $50.57 | Up $0.00 | $50.65 | $50.57 | 0 |
| 11:12 AM | $50.57 | Up $0.00 | $50.65 | $50.57 | 0 |
| 11:09 AM | $50.66 | Up $0.09 | $50.74 | $50.63 | 2,600 |
| 11:09 AM | $50.66 | Up $0.00 | $50.74 | $50.63 | 0 |
| 11:09 AM | $50.66 | Up $0.00 | $50.74 | $50.63 | 0 |
| 11:07 AM | $50.57 | Up $0.04 | $50.57 | $50.52 | 1,000 |
| 11:07 AM | $50.57 | Up $0.00 | $50.57 | $50.52 | 0 |
| 11:06 AM | $50.53 | Up $0.07 | $50.53 | $50.53 | 500 |
| 11:05 AM | $50.46 | Up $0.02 | $50.46 | $50.46 | 118 |
| 11:00 AM | $50.44 | Up $0.02 | $50.44 | $50.44 | 200 |
| 11:00 AM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 11:00 AM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 11:00 AM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 11:00 AM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 10:59 AM | $50.42 | Down $ -0.02 | $50.42 | $50.42 | 151 |
| 10:56 AM | $50.44 | Down $ -0.07 | $50.44 | $50.44 | 100 |
| 10:56 AM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 10:56 AM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 10:55 AM | $50.51 | Down $ -0.04 | $50.51 | $50.51 | 100 |
| 10:51 AM | $50.55 | Up $0.02 | $50.55 | $50.51 | 700 |
| 10:51 AM | $50.55 | Up $0.00 | $50.55 | $50.51 | 0 |
| 10:51 AM | $50.55 | Up $0.00 | $50.55 | $50.51 | 0 |
| 10:51 AM | $50.55 | Up $0.00 | $50.55 | $50.51 | 0 |
| 10:50 AM | $50.53 | Down $ -0.04 | $50.53 | $50.53 | 200 |
| 10:49 AM | $50.57 | Down $ -0.02 | $50.57 | $50.57 | 107 |
| 10:46 AM | $50.59 | Down $ -0.05 | $50.59 | $50.59 | 300 |
| 10:46 AM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 10:46 AM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 10:43 AM | $50.64 | Up $0.04 | $50.64 | $50.63 | 300 |
| 10:43 AM | $50.64 | Up $0.00 | $50.64 | $50.63 | 0 |
| 10:43 AM | $50.64 | Up $0.00 | $50.64 | $50.63 | 0 |
| 10:42 AM | $50.60 | Down $ -0.02 | $50.60 | $50.60 | 600 |
| 10:40 AM | $50.62 | Up $0.01 | $50.62 | $50.62 | 300 |
| 10:40 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 10:39 AM | $50.61 | Up $0.01 | $50.61 | $50.54 | 715 |
| 10:38 AM | $50.60 | Up $0.00 | $50.60 | $50.59 | 600 |
| 10:36 AM | $50.60 | Down $ -0.02 | $50.60 | $50.59 | 200 |
| 10:36 AM | $50.60 | Up $0.00 | $50.60 | $50.59 | 0 |
| 10:34 AM | $50.62 | Up $0.06 | $50.62 | $50.57 | 2,800 |
| 10:34 AM | $50.62 | Up $0.00 | $50.62 | $50.57 | 0 |
| 10:32 AM | $50.56 | Down $ -0.01 | $50.56 | $50.56 | 292 |
| 10:32 AM | $50.56 | Up $0.00 | $50.56 | $50.56 | 0 |
| 10:31 AM | $50.57 | Down $ -0.09 | $50.57 | $50.56 | 1,090 |
| 10:30 AM | $50.66 | Up $0.02 | $50.66 | $50.65 | 200 |
| 10:29 AM | $50.64 | Up $0.06 | $50.66 | $50.61 | 3,956 |
| 10:28 AM | $50.58 | Down $ -0.03 | $50.64 | $50.58 | 200 |
| 10:27 AM | $50.62 | Down $ -0.04 | $50.62 | $50.62 | 100 |
| 10:25 AM | $50.66 | Down $ -0.09 | $50.74 | $50.66 | 200 |
| 10:25 AM | $50.66 | Up $0.00 | $50.74 | $50.66 | 0 |
| 10:24 AM | $50.74 | Up $0.18 | $50.76 | $50.66 | 2,273 |
| 10:23 AM | $50.56 | Down $ -0.09 | $50.56 | $50.56 | 121 |
| 10:22 AM | $50.65 | Down $ -0.06 | $50.65 | $50.65 | 100 |
| 10:20 AM | $50.71 | Up $0.25 | $50.71 | $50.54 | 6,035 |
| 10:20 AM | $50.71 | Up $0.00 | $50.71 | $50.54 | 0 |
| 10:16 AM | $50.46 | Down $ -0.14 | $50.46 | $50.46 | 477 |
| 10:16 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 10:16 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 10:16 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 10:15 AM | $50.60 | Up $0.04 | $50.60 | $50.60 | 288 |
| 10:13 AM | $50.56 | Up $0.07 | $50.56 | $50.50 | 974 |
| 10:13 AM | $50.56 | Up $0.00 | $50.56 | $50.50 | 0 |
| 10:11 AM | $50.49 | Up $0.12 | $50.49 | $50.37 | 900 |
| 10:11 AM | $50.49 | Up $0.00 | $50.49 | $50.37 | 0 |
| 10:10 AM | $50.37 | Down $ -0.01 | $50.38 | $50.37 | 400 |
| 10:09 AM | $50.38 | Up $0.07 | $50.38 | $50.38 | 100 |
| 10:08 AM | $50.31 | Down $ -0.13 | $50.35 | $50.31 | 1,630 |
| 10:07 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 100 |
| 10:06 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 300 |
| 10:05 AM | $50.43 | Up $0.00 | $50.51 | $50.43 | 1,400 |
| 10:04 AM | $50.43 | Down $ -0.07 | $50.43 | $50.43 | 800 |
| 10:03 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 100 |
| 10:02 AM | $50.50 | Up $0.01 | $50.50 | $50.50 | 500 |
| 10:01 AM | $50.49 | Up $0.09 | $50.49 | $50.43 | 200 |
| 10:00 AM | $50.40 | Up $0.00 | $50.40 | $50.40 | 300 |
| 09:59 AM | $50.40 | Up $0.03 | $50.43 | $50.40 | 1,400 |
| 09:58 AM | $50.37 | Down $ -0.03 | $50.60 | $50.37 | 488 |
| 09:57 AM | $50.40 | Up $0.21 | $50.43 | $50.35 | 1,987 |
| 09:55 AM | $50.19 | Down $ -0.12 | $50.19 | $50.19 | 100 |
| 09:55 AM | $50.19 | Up $0.00 | $50.19 | $50.19 | 0 |
| 09:52 AM | $50.31 | Down $ -0.05 | $50.31 | $50.23 | 200 |
| 09:52 AM | $50.31 | Up $0.00 | $50.31 | $50.23 | 0 |
| 09:52 AM | $50.31 | Up $0.00 | $50.31 | $50.23 | 0 |
| 09:49 AM | $50.36 | Down $ -0.11 | $50.36 | $50.36 | 100 |
| 09:49 AM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 09:49 AM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 09:47 AM | $50.47 | Up $0.16 | $50.47 | $50.47 | 100 |
| 09:47 AM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 09:44 AM | $50.31 | Down $ -0.02 | $50.38 | $50.31 | 200 |
| 09:44 AM | $50.31 | Up $0.00 | $50.38 | $50.31 | 0 |
| 09:44 AM | $50.31 | Up $0.00 | $50.38 | $50.31 | 0 |
| 09:42 AM | $50.33 | Up $0.03 | $50.33 | $50.33 | 100 |
| 09:42 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 09:40 AM | $50.30 | Up $0.02 | $50.30 | $50.30 | 100 |
| 09:40 AM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 09:37 AM | $50.28 | Down $ -0.29 | $50.44 | $50.28 | 202 |
| 09:37 AM | $50.28 | Up $0.00 | $50.44 | $50.28 | 0 |
| 09:37 AM | $50.28 | Up $0.00 | $50.44 | $50.28 | 0 |
| 09:36 AM | $50.56 | Up $0.02 | $50.56 | $50.56 | 200 |
| 09:33 AM | $50.54 | Down $ -0.11 | $50.54 | $50.54 | 100 |
| 09:33 AM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 09:33 AM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 09:30 AM | $50.65 | Up $0.63 | $50.65 | $50.54 | 5,205 |
| 09:30 AM | $50.65 | Up $0.00 | $50.65 | $50.54 | 0 |
| 09:30 AM | $50.65 | Up $0.00 | $50.65 | $50.54 | 0 |
| Previous close | $50.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-10-2025 | $50.02 | $49.68 | $50.18 | $49.59 | 150,590 |
| 22-10-2025 | $49.52 | $50.04 | $50.04 | $49.19 | 321,110 |
| 21-10-2025 | $49.61 | $49.92 | $49.92 | $49.54 | 302,880 |
| 20-10-2025 | $49.01 | $48.88 | $49.07 | $48.65 | 439,567 |
| 17-10-2025 | $48.75 | $48.43 | $48.88 | $48.00 | 429,986 |
| 16-10-2025 | $48.18 | $49.96 | $49.96 | $48.05 | 498,967 |
| 15-10-2025 | $50.52 | $51.31 | $51.50 | $50.28 | 303,995 |
| 14-10-2025 | $51.48 | $50.82 | $51.82 | $50.66 | 191,485 |
| 13-10-2025 | $51.00 | $50.83 | $51.06 | $50.56 | 214,689 |
| 10-10-2025 | $51.01 | $51.18 | $51.32 | $50.63 | 247,661 |
| 09-10-2025 | $52.38 | $52.54 | $52.72 | $52.25 | 211,714 |
| 08-10-2025 | $52.89 | $52.39 | $53.10 | $52.39 | 334,617 |
| 07-10-2025 | $52.69 | $53.50 | $53.52 | $52.66 | 299,352 |
| 06-10-2025 | $53.58 | $53.91 | $54.25 | $53.55 | 457,581 |
| 03-10-2025 | $53.62 | $53.84 | $54.28 | $53.56 | 415,802 |
| 02-10-2025 | $53.02 | $52.61 | $53.14 | $52.57 | 315,183 |
| 01-10-2025 | $52.74 | $52.30 | $52.79 | $52.13 | 433,733 |
| 30-09-2025 | $52.77 | $51.93 | $52.82 | $51.81 | 473,452 |
| 29-09-2025 | $52.34 | $52.49 | $52.61 | $52.21 | 427,700 |
| 26-09-2025 | $52.26 | $51.87 | $52.45 | $51.78 | 277,014 |
| 25-09-2025 | $51.71 | $51.63 | $52.02 | $51.52 | 315,889 |
| 24-09-2025 | $52.28 | $52.50 | $52.60 | $52.20 | 259,854 |
| 23-09-2025 | $52.36 | $53.22 | $53.37 | $52.19 | 532,983 |
| 22-09-2025 | $52.90 | $51.44 | $53.02 | $51.27 | 817,599 |
| 19-09-2025 | $50.88 | $50.63 | $50.99 | $50.16 | 289,644 |
| 18-09-2025 | $51.13 | $50.85 | $51.25 | $50.75 | 502,778 |
| 17-09-2025 | $49.78 | $50.82 | $51.19 | $49.55 | 241,214 |
| 16-09-2025 | $49.38 | $49.12 | $49.40 | $48.84 | 442,015 |
| 15-09-2025 | $49.59 | $49.95 | $50.02 | $49.57 | 386,716 |
| 12-09-2025 | $50.15 | $50.56 | $50.66 | $50.12 | 408,744 |
Graphs are not available, please refer to the detailed table