Quotes and Market Data
Find a quote
ACI Worldwide
35.51 Up 0.39 (1.10 %)
Delayed : 2024/05/06 16:04:33
- Previous close $35.12
- Opening $35.42
- Price Ask $35.48
- Price Bid $35.48
- Size Bid 18
- Size Ask 2
- Today High $35.86
- Today Low $35.35
- 52 Weeks High $36.37
- 52 Weeks Low $19.56
- Volume 598,015
Fundamentals
- P/E Ratio : 26.01
- Earnings/Share : 2.58
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 3,703.05
- Shares Out (M) : 105.44
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.49 | Down $ -0.01 | $35.50 | $35.49 | 1,127 |
| 03:59 PM | $35.50 | Down $ -0.07 | $35.57 | $35.50 | 12,441 |
| 03:58 PM | $35.57 | Up $0.03 | $35.57 | $35.54 | 3,855 |
| 03:57 PM | $35.54 | Down $ -0.01 | $35.54 | $35.52 | 6,186 |
| 03:56 PM | $35.55 | Down $ -0.05 | $35.60 | $35.55 | 5,458 |
| 03:55 PM | $35.60 | Up $0.02 | $35.63 | $35.59 | 3,469 |
| 03:54 PM | $35.57 | Up $0.01 | $35.58 | $35.55 | 5,991 |
| 03:53 PM | $35.56 | Up $0.01 | $35.56 | $35.55 | 1,862 |
| 03:52 PM | $35.55 | Down $ -0.03 | $35.57 | $35.55 | 1,011 |
| 03:51 PM | $35.58 | Down $ -0.03 | $35.62 | $35.57 | 2,416 |
| 03:50 PM | $35.61 | Up $0.01 | $35.62 | $35.59 | 1,569 |
| 03:49 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 100 |
| 03:48 PM | $35.60 | Down $ -0.03 | $35.62 | $35.60 | 1,000 |
| 03:47 PM | $35.63 | Down $ -0.01 | $35.65 | $35.63 | 1,109 |
| 03:46 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 400 |
| 03:45 PM | $35.64 | Up $0.01 | $35.64 | $35.63 | 1,100 |
| 03:44 PM | $35.64 | Up $0.00 | $35.64 | $35.63 | 404 |
| 03:43 PM | $35.63 | Up $0.02 | $35.63 | $35.61 | 360 |
| 03:42 PM | $35.61 | Up $0.03 | $35.61 | $35.59 | 964 |
| 03:41 PM | $35.58 | Up $0.01 | $35.58 | $35.58 | 100 |
| 03:40 PM | $35.57 | Down $ -0.03 | $35.62 | $35.56 | 2,931 |
| 03:39 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 965 |
| 03:38 PM | $35.60 | Up $0.04 | $35.60 | $35.57 | 1,200 |
| 03:37 PM | $35.56 | Up $0.01 | $35.56 | $35.56 | 100 |
| 03:35 PM | $35.55 | Up $0.02 | $35.55 | $35.54 | 400 |
| 03:35 PM | $35.55 | Up $0.00 | $35.55 | $35.54 | 0 |
| 03:34 PM | $35.53 | Down $ -0.09 | $35.61 | $35.53 | 1,229 |
| 03:33 PM | $35.62 | Up $0.01 | $35.62 | $35.61 | 800 |
| 03:32 PM | $35.61 | Up $0.00 | $35.61 | $35.61 | 200 |
| 03:31 PM | $35.60 | Down $0.00 | $35.61 | $35.60 | 536 |
| 03:30 PM | $35.61 | Up $0.00 | $35.61 | $35.61 | 100 |
| 03:29 PM | $35.61 | Up $0.00 | $35.61 | $35.60 | 626 |
| 03:28 PM | $35.60 | Up $0.00 | $35.60 | $35.60 | 100 |
| 03:27 PM | $35.60 | Down $0.00 | $35.60 | $35.60 | 100 |
| 03:26 PM | $35.61 | Down $ -0.03 | $35.61 | $35.61 | 300 |
| 03:25 PM | $35.63 | Up $0.00 | $35.64 | $35.62 | 1,126 |
| 03:24 PM | $35.63 | Up $0.01 | $35.63 | $35.62 | 500 |
| 03:23 PM | $35.62 | Up $0.02 | $35.62 | $35.61 | 300 |
| 03:21 PM | $35.60 | Down $ -0.03 | $35.63 | $35.60 | 1,848 |
| 03:21 PM | $35.60 | Up $0.00 | $35.63 | $35.60 | 0 |
| 03:20 PM | $35.63 | Down $ -0.05 | $35.67 | $35.63 | 1,968 |
| 03:19 PM | $35.68 | Up $0.00 | $35.68 | $35.67 | 479 |
| 03:18 PM | $35.68 | Up $0.00 | $35.69 | $35.68 | 568 |
| 03:17 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 338 |
| 03:16 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 300 |
| 03:15 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 200 |
| 03:14 PM | $35.68 | Up $0.01 | $35.68 | $35.67 | 500 |
| 03:13 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 100 |
| 03:11 PM | $35.67 | Down $ -0.03 | $35.68 | $35.67 | 949 |
| 03:11 PM | $35.67 | Up $0.00 | $35.68 | $35.67 | 0 |
| 03:10 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 100 |
| 03:09 PM | $35.70 | Up $0.01 | $35.70 | $35.70 | 100 |
| 03:06 PM | $35.69 | Up $0.01 | $35.69 | $35.69 | 100 |
| 03:06 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 03:06 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 03:05 PM | $35.68 | Down $ -0.01 | $35.68 | $35.68 | 100 |
| 03:04 PM | $35.69 | Up $0.01 | $35.69 | $35.69 | 100 |
| 03:03 PM | $35.68 | Down $ -0.02 | $35.68 | $35.68 | 100 |
| 03:00 PM | $35.70 | Down $ -0.05 | $35.74 | $35.70 | 1,500 |
| 03:00 PM | $35.70 | Up $0.00 | $35.74 | $35.70 | 0 |
| 03:00 PM | $35.70 | Up $0.00 | $35.74 | $35.70 | 0 |
| 02:59 PM | $35.75 | Up $0.02 | $35.75 | $35.75 | 176 |
| 02:56 PM | $35.73 | Down $ -0.02 | $35.73 | $35.72 | 500 |
| 02:56 PM | $35.73 | Up $0.00 | $35.73 | $35.72 | 0 |
| 02:56 PM | $35.73 | Up $0.00 | $35.73 | $35.72 | 0 |
| 02:55 PM | $35.75 | Up $0.03 | $35.75 | $35.74 | 300 |
| 02:53 PM | $35.72 | Up $0.00 | $35.73 | $35.72 | 400 |
| 02:53 PM | $35.72 | Up $0.00 | $35.73 | $35.72 | 0 |
| 02:52 PM | $35.72 | Up $0.02 | $35.72 | $35.71 | 225 |
| 02:51 PM | $35.70 | Up $0.01 | $35.70 | $35.68 | 696 |
| 02:49 PM | $35.69 | Up $0.01 | $35.69 | $35.67 | 604 |
| 02:49 PM | $35.69 | Up $0.00 | $35.69 | $35.67 | 0 |
| 02:48 PM | $35.68 | Up $0.03 | $35.69 | $35.68 | 430 |
| 02:46 PM | $35.65 | Down $ -0.03 | $35.65 | $35.65 | 100 |
| 02:46 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:45 PM | $35.68 | Down $ -0.02 | $35.69 | $35.67 | 1,544 |
| 02:40 PM | $35.70 | Up $0.01 | $35.70 | $35.70 | 100 |
| 02:40 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:40 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:40 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:40 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:37 PM | $35.69 | Down $ -0.01 | $35.69 | $35.69 | 300 |
| 02:37 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 02:37 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 02:36 PM | $35.70 | Up $0.01 | $35.70 | $35.70 | 300 |
| 02:32 PM | $35.69 | Down $0.00 | $35.69 | $35.69 | 121 |
| 02:32 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 02:32 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 02:32 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 02:30 PM | $35.69 | Up $0.01 | $35.69 | $35.69 | 100 |
| 02:30 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 02:27 PM | $35.68 | Up $0.01 | $35.71 | $35.68 | 1,667 |
| 02:27 PM | $35.68 | Up $0.00 | $35.71 | $35.68 | 0 |
| 02:27 PM | $35.68 | Up $0.00 | $35.71 | $35.68 | 0 |
| 02:25 PM | $35.67 | Up $0.05 | $35.67 | $35.67 | 300 |
| 02:25 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 02:24 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 100 |
| 02:23 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 198 |
| 02:22 PM | $35.62 | Up $0.05 | $35.62 | $35.60 | 261 |
| 02:21 PM | $35.57 | Up $0.01 | $35.57 | $35.55 | 1,084 |
| 02:20 PM | $35.56 | Up $0.03 | $35.57 | $35.54 | 1,900 |
| 02:18 PM | $35.53 | Down $ -0.02 | $35.53 | $35.53 | 100 |
| 02:18 PM | $35.53 | Up $0.00 | $35.53 | $35.53 | 0 |
| 02:17 PM | $35.55 | Up $0.06 | $35.55 | $35.55 | 200 |
| 02:15 PM | $35.49 | Down $ -0.02 | $35.53 | $35.49 | 1,590 |
| 02:15 PM | $35.49 | Up $0.00 | $35.53 | $35.49 | 0 |
| 02:13 PM | $35.51 | Up $0.03 | $35.53 | $35.49 | 1,235 |
| 02:13 PM | $35.51 | Up $0.00 | $35.53 | $35.49 | 0 |
| 02:12 PM | $35.48 | Down $ -0.09 | $35.53 | $35.48 | 500 |
| 02:11 PM | $35.57 | Up $0.00 | $35.58 | $35.54 | 3,568 |
| 02:09 PM | $35.57 | Down $ -0.01 | $35.58 | $35.57 | 1,028 |
| 02:09 PM | $35.57 | Up $0.00 | $35.58 | $35.57 | 0 |
| 02:08 PM | $35.58 | Up $0.00 | $35.58 | $35.57 | 1,245 |
| 02:06 PM | $35.58 | Down $ -0.02 | $35.60 | $35.58 | 900 |
| 02:06 PM | $35.58 | Up $0.00 | $35.60 | $35.58 | 0 |
| 02:05 PM | $35.60 | Down $ -0.02 | $35.60 | $35.59 | 1,152 |
| 02:03 PM | $35.62 | Down $ -0.02 | $35.65 | $35.62 | 400 |
| 02:03 PM | $35.62 | Up $0.00 | $35.65 | $35.62 | 0 |
| 02:02 PM | $35.64 | Down $ -0.02 | $35.66 | $35.64 | 800 |
| 02:00 PM | $35.66 | Down $ -0.01 | $35.66 | $35.66 | 100 |
| 02:00 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:59 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 519 |
| 01:58 PM | $35.67 | Down $ -0.02 | $35.67 | $35.67 | 400 |
| 01:57 PM | $35.69 | Up $0.05 | $35.69 | $35.69 | 100 |
| 01:55 PM | $35.64 | Down $ -0.01 | $35.64 | $35.64 | 100 |
| 01:55 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 01:54 PM | $35.64 | Down $ -0.07 | $35.68 | $35.64 | 1,100 |
| 01:52 PM | $35.71 | Up $0.02 | $35.73 | $35.71 | 600 |
| 01:52 PM | $35.71 | Up $0.00 | $35.73 | $35.71 | 0 |
| 01:51 PM | $35.69 | Up $0.03 | $35.70 | $35.67 | 700 |
| 01:50 PM | $35.66 | Down $0.00 | $35.66 | $35.66 | 100 |
| 01:49 PM | $35.66 | Up $0.02 | $35.66 | $35.65 | 900 |
| 01:47 PM | $35.64 | Down $ -0.04 | $35.69 | $35.59 | 42,569 |
| 01:47 PM | $35.64 | Up $0.00 | $35.69 | $35.59 | 0 |
| 01:46 PM | $35.68 | Down $ -0.01 | $35.68 | $35.68 | 226 |
| 01:44 PM | $35.69 | Up $0.02 | $35.69 | $35.69 | 200 |
| 01:44 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 01:43 PM | $35.67 | Up $0.00 | $35.69 | $35.66 | 2,652 |
| 01:40 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 300 |
| 01:40 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 01:40 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 01:36 PM | $35.67 | Down $ -0.01 | $35.67 | $35.67 | 100 |
| 01:36 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 01:36 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 01:36 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 01:35 PM | $35.68 | Down $ -0.05 | $35.70 | $35.68 | 999 |
| 01:31 PM | $35.73 | Down $ -0.03 | $35.73 | $35.71 | 1,200 |
| 01:31 PM | $35.73 | Up $0.00 | $35.73 | $35.71 | 0 |
| 01:31 PM | $35.73 | Up $0.00 | $35.73 | $35.71 | 0 |
| 01:31 PM | $35.73 | Up $0.00 | $35.73 | $35.71 | 0 |
| 01:30 PM | $35.76 | Up $0.06 | $35.76 | $35.71 | 500 |
| 01:25 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 100 |
| 01:25 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:25 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:25 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:25 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:24 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 100 |
| 01:19 PM | $35.70 | Up $0.02 | $35.70 | $35.70 | 100 |
| 01:19 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:19 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:19 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:19 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 01:17 PM | $35.68 | Down $ -0.01 | $35.68 | $35.68 | 524 |
| 01:17 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 01:16 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 100 |
| 01:15 PM | $35.69 | Up $0.01 | $35.69 | $35.69 | 400 |
| 01:14 PM | $35.68 | Down $ -0.03 | $35.70 | $35.68 | 1,000 |
| 01:13 PM | $35.71 | Up $0.03 | $35.71 | $35.68 | 667 |
| 01:12 PM | $35.68 | Down $ -0.01 | $35.68 | $35.68 | 190 |
| 01:11 PM | $35.69 | Up $0.01 | $35.69 | $35.69 | 100 |
| 01:10 PM | $35.68 | Down $ -0.01 | $35.68 | $35.68 | 100 |
| 01:09 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 100 |
| 01:08 PM | $35.69 | Down $ -0.02 | $35.71 | $35.69 | 600 |
| 01:07 PM | $35.71 | Down $ -0.02 | $35.72 | $35.71 | 1,000 |
| 01:06 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 01:03 PM | $35.73 | Up $0.00 | $35.74 | $35.73 | 995 |
| 01:03 PM | $35.73 | Up $0.00 | $35.74 | $35.73 | 0 |
| 01:03 PM | $35.73 | Up $0.00 | $35.74 | $35.73 | 0 |
| 01:02 PM | $35.73 | Up $0.02 | $35.73 | $35.73 | 503 |
| 01:00 PM | $35.71 | Up $0.02 | $35.72 | $35.71 | 777 |
| 01:00 PM | $35.71 | Up $0.00 | $35.72 | $35.71 | 0 |
| 12:57 PM | $35.69 | Down $ -0.01 | $35.69 | $35.69 | 100 |
| 12:57 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 12:57 PM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 12:55 PM | $35.70 | Up $0.03 | $35.70 | $35.70 | 100 |
| 12:55 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:52 PM | $35.67 | Down $ -0.07 | $35.73 | $35.67 | 1,026 |
| 12:52 PM | $35.67 | Up $0.00 | $35.73 | $35.67 | 0 |
| 12:52 PM | $35.67 | Up $0.00 | $35.73 | $35.67 | 0 |
| 12:51 PM | $35.74 | Up $0.02 | $35.74 | $35.74 | 500 |
| 12:49 PM | $35.73 | Up $0.02 | $35.73 | $35.73 | 100 |
| 12:49 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 12:48 PM | $35.70 | Down $ -0.06 | $35.73 | $35.70 | 500 |
| 12:47 PM | $35.76 | Down $ -0.04 | $35.82 | $35.76 | 1,405 |
| 12:46 PM | $35.80 | Down $ -0.02 | $35.80 | $35.80 | 775 |
| 12:45 PM | $35.82 | Up $0.05 | $35.82 | $35.76 | 1,198 |
| 12:44 PM | $35.76 | Up $0.00 | $35.76 | $35.75 | 400 |
| 12:43 PM | $35.76 | Down $ -0.05 | $35.79 | $35.76 | 1,100 |
| 12:42 PM | $35.81 | Up $0.01 | $35.81 | $35.81 | 100 |
| 12:40 PM | $35.80 | Up $0.01 | $35.80 | $35.78 | 500 |
| 12:40 PM | $35.80 | Up $0.00 | $35.80 | $35.78 | 0 |
| 12:39 PM | $35.79 | Up $0.02 | $35.79 | $35.78 | 300 |
| 12:35 PM | $35.77 | Up $0.02 | $35.77 | $35.77 | 600 |
| 12:35 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 12:35 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 12:35 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 12:33 PM | $35.76 | Down $ -0.02 | $35.78 | $35.76 | 1,319 |
| 12:33 PM | $35.76 | Up $0.00 | $35.78 | $35.76 | 0 |
| 12:32 PM | $35.77 | Down $ -0.01 | $35.81 | $35.77 | 1,338 |
| 12:31 PM | $35.78 | Down $0.00 | $35.78 | $35.78 | 100 |
| 12:30 PM | $35.78 | Up $0.00 | $35.78 | $35.77 | 300 |
| 12:29 PM | $35.78 | Up $0.01 | $35.78 | $35.78 | 100 |
| 12:28 PM | $35.78 | Up $0.05 | $35.78 | $35.78 | 100 |
| 12:25 PM | $35.73 | Up $0.01 | $35.73 | $35.73 | 100 |
| 12:25 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 12:25 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 12:24 PM | $35.72 | Up $0.01 | $35.73 | $35.72 | 400 |
| 12:21 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 100 |
| 12:21 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 12:21 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 12:20 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 200 |
| 12:19 PM | $35.71 | Up $0.01 | $35.71 | $35.71 | 400 |
| 12:18 PM | $35.70 | Down $ -0.03 | $35.75 | $35.70 | 1,900 |
| 12:15 PM | $35.73 | Up $0.00 | $35.73 | $35.72 | 1,021 |
| 12:15 PM | $35.73 | Up $0.00 | $35.73 | $35.72 | 0 |
| 12:15 PM | $35.73 | Up $0.00 | $35.73 | $35.72 | 0 |
| 12:14 PM | $35.73 | Up $0.05 | $35.73 | $35.73 | 100 |
| 12:11 PM | $35.68 | Down $ -0.01 | $35.69 | $35.67 | 753 |
| 12:11 PM | $35.68 | Up $0.00 | $35.69 | $35.67 | 0 |
| 12:11 PM | $35.68 | Up $0.00 | $35.69 | $35.67 | 0 |
| 12:10 PM | $35.69 | Down $0.00 | $35.69 | $35.69 | 252 |
| 12:09 PM | $35.69 | Up $0.04 | $35.69 | $35.69 | 100 |
| 12:08 PM | $35.65 | Down $ -0.02 | $35.65 | $35.65 | 400 |
| 12:06 PM | $35.67 | Up $0.02 | $35.67 | $35.67 | 400 |
| 12:06 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 12:05 PM | $35.65 | Up $0.01 | $35.65 | $35.65 | 400 |
| 12:03 PM | $35.64 | Up $0.02 | $35.64 | $35.62 | 841 |
| 12:03 PM | $35.64 | Up $0.00 | $35.64 | $35.62 | 0 |
| 12:01 PM | $35.62 | Down $ -0.01 | $35.62 | $35.62 | 100 |
| 12:01 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 12:00 PM | $35.63 | Down $ -0.10 | $35.73 | $35.63 | 1,800 |
| 11:59 AM | $35.73 | Up $0.02 | $35.73 | $35.73 | 200 |
| 11:53 AM | $35.71 | Down $ -0.01 | $35.74 | $35.71 | 200 |
| 11:53 AM | $35.71 | Up $0.00 | $35.74 | $35.71 | 0 |
| 11:53 AM | $35.71 | Up $0.00 | $35.74 | $35.71 | 0 |
| 11:53 AM | $35.71 | Up $0.00 | $35.74 | $35.71 | 0 |
| 11:53 AM | $35.71 | Up $0.00 | $35.74 | $35.71 | 0 |
| 11:53 AM | $35.71 | Up $0.00 | $35.74 | $35.71 | 0 |
| 11:51 AM | $35.72 | Up $0.03 | $35.72 | $35.72 | 100 |
| 11:51 AM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 11:49 AM | $35.69 | Down $ -0.02 | $35.69 | $35.69 | 500 |
| 11:49 AM | $35.69 | Up $0.00 | $35.69 | $35.69 | 0 |
| 11:48 AM | $35.71 | Down $ -0.05 | $35.72 | $35.71 | 200 |
| 11:47 AM | $35.76 | Down $ -0.06 | $35.86 | $35.73 | 2,838 |
| 11:45 AM | $35.82 | Up $0.04 | $35.82 | $35.82 | 100 |
| 11:45 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 11:43 AM | $35.78 | Up $0.01 | $35.78 | $35.76 | 200 |
| 11:43 AM | $35.78 | Up $0.00 | $35.78 | $35.76 | 0 |
| 11:41 AM | $35.77 | Up $0.03 | $35.77 | $35.73 | 200 |
| 11:41 AM | $35.77 | Up $0.00 | $35.77 | $35.73 | 0 |
| 11:40 AM | $35.74 | Up $0.00 | $35.74 | $35.74 | 100 |
| 11:39 AM | $35.74 | Up $0.00 | $35.74 | $35.74 | 100 |
| 11:38 AM | $35.74 | Up $0.03 | $35.74 | $35.72 | 200 |
| 11:37 AM | $35.71 | Up $0.09 | $35.71 | $35.61 | 6,278 |
| 11:36 AM | $35.62 | Up $0.00 | $35.63 | $35.62 | 907 |
| 11:35 AM | $35.62 | Down $ -0.01 | $35.64 | $35.62 | 2,401 |
| 11:32 AM | $35.63 | Up $0.00 | $35.63 | $35.63 | 300 |
| 11:32 AM | $35.63 | Up $0.00 | $35.63 | $35.63 | 0 |
| 11:32 AM | $35.63 | Up $0.00 | $35.63 | $35.63 | 0 |
| 11:31 AM | $35.63 | Up $0.01 | $35.63 | $35.61 | 860 |
| 11:29 AM | $35.62 | Up $0.01 | $35.62 | $35.62 | 500 |
| 11:29 AM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 11:28 AM | $35.61 | Up $0.00 | $35.61 | $35.61 | 100 |
| 11:27 AM | $35.61 | Up $0.00 | $35.62 | $35.60 | 1,423 |
| 11:26 AM | $35.61 | Down $ -0.01 | $35.64 | $35.61 | 300 |
| 11:25 AM | $35.62 | Up $0.00 | $35.64 | $35.62 | 900 |
| 11:24 AM | $35.62 | Up $0.00 | $35.64 | $35.60 | 1,112 |
| 11:23 AM | $35.62 | Up $0.00 | $35.62 | $35.62 | 121 |
| 11:22 AM | $35.62 | Up $0.01 | $35.63 | $35.62 | 1,500 |
| 11:21 AM | $35.61 | Down $ -0.01 | $35.64 | $35.61 | 1,651 |
| 11:19 AM | $35.62 | Down $ -0.01 | $35.63 | $35.62 | 1,000 |
| 11:19 AM | $35.62 | Up $0.00 | $35.63 | $35.62 | 0 |
| 11:16 AM | $35.63 | Up $0.01 | $35.63 | $35.63 | 100 |
| 11:16 AM | $35.63 | Up $0.00 | $35.63 | $35.63 | 0 |
| 11:16 AM | $35.63 | Up $0.00 | $35.63 | $35.63 | 0 |
| 11:14 AM | $35.62 | Up $0.02 | $35.64 | $35.60 | 2,200 |
| 11:14 AM | $35.62 | Up $0.00 | $35.64 | $35.60 | 0 |
| 11:12 AM | $35.60 | Up $0.00 | $35.60 | $35.60 | 100 |
| 11:12 AM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 11:11 AM | $35.59 | Up $0.05 | $35.59 | $35.59 | 100 |
| 11:10 AM | $35.54 | Up $0.02 | $35.54 | $35.54 | 100 |
| 11:09 AM | $35.52 | Up $0.04 | $35.52 | $35.49 | 610 |
| 11:08 AM | $35.48 | Down $ -0.02 | $35.48 | $35.48 | 426 |
| 11:07 AM | $35.50 | Down $ -0.01 | $35.53 | $35.50 | 5,253 |
| 11:05 AM | $35.51 | Up $0.03 | $35.52 | $35.49 | 960 |
| 11:05 AM | $35.51 | Up $0.00 | $35.52 | $35.49 | 0 |
| 11:04 AM | $35.48 | Up $0.00 | $35.48 | $35.48 | 200 |
| 11:03 AM | $35.48 | Down $ -0.03 | $35.48 | $35.48 | 100 |
| 11:02 AM | $35.51 | Down $ -0.02 | $35.51 | $35.51 | 100 |
| 11:01 AM | $35.53 | Up $0.01 | $35.53 | $35.53 | 700 |
| 11:00 AM | $35.51 | Up $0.01 | $35.54 | $35.51 | 383 |
| 10:58 AM | $35.50 | Down $ -0.02 | $35.51 | $35.48 | 1,039 |
| 10:58 AM | $35.50 | Up $0.00 | $35.51 | $35.48 | 0 |
| 10:57 AM | $35.52 | Down $ -0.06 | $35.59 | $35.52 | 3,487 |
| 10:54 AM | $35.58 | Up $0.03 | $35.58 | $35.58 | 400 |
| 10:54 AM | $35.58 | Up $0.00 | $35.58 | $35.58 | 0 |
| 10:54 AM | $35.58 | Up $0.00 | $35.58 | $35.58 | 0 |
| 10:50 AM | $35.55 | Down $ -0.05 | $35.59 | $35.55 | 700 |
| 10:50 AM | $35.55 | Up $0.00 | $35.59 | $35.55 | 0 |
| 10:50 AM | $35.55 | Up $0.00 | $35.59 | $35.55 | 0 |
| 10:50 AM | $35.55 | Up $0.00 | $35.59 | $35.55 | 0 |
| 10:49 AM | $35.60 | Down $ -0.01 | $35.60 | $35.60 | 300 |
| 10:47 AM | $35.61 | Down $ -0.01 | $35.64 | $35.61 | 620 |
| 10:47 AM | $35.61 | Up $0.00 | $35.64 | $35.61 | 0 |
| 10:46 AM | $35.62 | Down $ -0.03 | $35.66 | $35.61 | 1,402 |
| 10:45 AM | $35.65 | Down $ -0.03 | $35.67 | $35.65 | 300 |
| 10:44 AM | $35.68 | Up $0.01 | $35.68 | $35.65 | 1,260 |
| 10:43 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 300 |
| 10:42 AM | $35.67 | Up $0.01 | $35.67 | $35.66 | 506 |
| 10:41 AM | $35.66 | Down $ -0.01 | $35.66 | $35.66 | 400 |
| 10:40 AM | $35.67 | Up $0.01 | $35.71 | $35.65 | 2,059 |
| 10:39 AM | $35.66 | Up $0.08 | $35.66 | $35.58 | 957 |
| 10:38 AM | $35.58 | Down $ -0.03 | $35.64 | $35.58 | 55,150 |
| 10:37 AM | $35.61 | Up $0.05 | $35.61 | $35.59 | 778 |
| 10:36 AM | $35.56 | Up $0.00 | $35.57 | $35.56 | 370 |
| 10:35 AM | $35.56 | Down $ -0.02 | $35.56 | $35.56 | 200 |
| 10:33 AM | $35.59 | Up $0.01 | $35.59 | $35.57 | 1,000 |
| 10:33 AM | $35.59 | Up $0.00 | $35.59 | $35.57 | 0 |
| 10:32 AM | $35.58 | Up $0.01 | $35.58 | $35.56 | 799 |
| 10:30 AM | $35.57 | Up $0.02 | $35.57 | $35.57 | 200 |
| 10:30 AM | $35.57 | Up $0.00 | $35.57 | $35.57 | 0 |
| 10:29 AM | $35.55 | Down $ -0.03 | $35.56 | $35.53 | 3,688 |
| 10:28 AM | $35.58 | Up $0.02 | $35.58 | $35.58 | 157 |
| 10:27 AM | $35.56 | Up $0.02 | $35.59 | $35.54 | 1,145 |
| 10:26 AM | $35.54 | Up $0.01 | $35.54 | $35.54 | 100 |
| 10:25 AM | $35.54 | Up $0.00 | $35.55 | $35.52 | 965 |
| 10:24 AM | $35.53 | Up $0.02 | $35.53 | $35.53 | 400 |
| 10:23 AM | $35.51 | Down $ -0.02 | $35.51 | $35.51 | 1,074 |
| 10:22 AM | $35.54 | Down $ -0.02 | $35.55 | $35.53 | 1,552 |
| 10:21 AM | $35.55 | Up $0.00 | $35.56 | $35.55 | 2,700 |
| 10:20 AM | $35.55 | Up $0.02 | $35.55 | $35.52 | 4,965 |
| 10:19 AM | $35.53 | Down $ -0.02 | $35.53 | $35.53 | 878 |
| 10:17 AM | $35.56 | Down $ -0.02 | $35.60 | $35.56 | 300 |
| 10:17 AM | $35.56 | Up $0.00 | $35.60 | $35.56 | 0 |
| 10:16 AM | $35.57 | Down $ -0.02 | $35.59 | $35.57 | 700 |
| 10:15 AM | $35.59 | Down $ -0.10 | $35.70 | $35.59 | 1,100 |
| 10:14 AM | $35.69 | Up $0.10 | $35.69 | $35.69 | 100 |
| 10:12 AM | $35.59 | Up $0.04 | $35.59 | $35.59 | 100 |
| 10:12 AM | $35.59 | Up $0.00 | $35.59 | $35.59 | 0 |
| 10:11 AM | $35.55 | Up $0.02 | $35.55 | $35.54 | 675 |
| 10:10 AM | $35.54 | Up $0.00 | $35.56 | $35.54 | 200 |
| 10:09 AM | $35.54 | Down $ -0.07 | $35.62 | $35.54 | 5,408 |
| 10:05 AM | $35.60 | Up $0.02 | $35.60 | $35.60 | 100 |
| 10:05 AM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 10:05 AM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 10:05 AM | $35.60 | Up $0.00 | $35.60 | $35.60 | 0 |
| 10:03 AM | $35.58 | Up $0.02 | $35.58 | $35.56 | 808 |
| 10:03 AM | $35.58 | Up $0.00 | $35.58 | $35.56 | 0 |
| 10:02 AM | $35.56 | Down $ -0.06 | $35.60 | $35.56 | 542 |
| 10:00 AM | $35.63 | Down $ -0.12 | $35.77 | $35.63 | 1,900 |
| 10:00 AM | $35.63 | Up $0.00 | $35.77 | $35.63 | 0 |
| 09:59 AM | $35.75 | Down $ -0.02 | $35.75 | $35.75 | 100 |
| 09:57 AM | $35.76 | Up $0.00 | $35.76 | $35.75 | 411 |
| 09:57 AM | $35.76 | Up $0.00 | $35.76 | $35.75 | 0 |
| 09:56 AM | $35.76 | Down $ -0.05 | $35.77 | $35.72 | 5,600 |
| 09:55 AM | $35.81 | Up $0.05 | $35.81 | $35.81 | 968 |
| 09:54 AM | $35.76 | Up $0.02 | $35.76 | $35.76 | 127 |
| 09:53 AM | $35.74 | Up $0.04 | $35.74 | $35.71 | 528 |
| 09:52 AM | $35.71 | Up $0.09 | $35.72 | $35.63 | 1,516 |
| 09:51 AM | $35.62 | Up $0.04 | $35.62 | $35.58 | 1,000 |
| 09:50 AM | $35.58 | Down $ -0.07 | $35.61 | $35.58 | 1,100 |
| 09:49 AM | $35.65 | Down $ -0.02 | $35.65 | $35.64 | 1,054 |
| 09:48 AM | $35.67 | Up $0.01 | $35.67 | $35.63 | 200 |
| 09:45 AM | $35.66 | Up $0.03 | $35.66 | $35.66 | 400 |
| 09:45 AM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 09:45 AM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 09:41 AM | $35.63 | Up $0.03 | $35.68 | $35.63 | 768 |
| 09:41 AM | $35.63 | Up $0.00 | $35.68 | $35.63 | 0 |
| 09:41 AM | $35.63 | Up $0.00 | $35.68 | $35.63 | 0 |
| 09:41 AM | $35.63 | Up $0.00 | $35.68 | $35.63 | 0 |
| 09:40 AM | $35.60 | Down $0.00 | $35.60 | $35.58 | 689 |
| 09:39 AM | $35.60 | Up $0.02 | $35.60 | $35.54 | 600 |
| 09:38 AM | $35.58 | Up $0.14 | $35.60 | $35.49 | 913 |
| 09:37 AM | $35.44 | Up $0.02 | $35.44 | $35.38 | 500 |
| 09:35 AM | $35.42 | Up $0.07 | $35.43 | $35.36 | 655 |
| 09:35 AM | $35.42 | Up $0.00 | $35.43 | $35.36 | 0 |
| 09:32 AM | $35.35 | Down $ -0.17 | $35.52 | $35.35 | 254 |
| 09:32 AM | $35.35 | Up $0.00 | $35.52 | $35.35 | 0 |
| 09:32 AM | $35.35 | Up $0.00 | $35.52 | $35.35 | 0 |
| 09:31 AM | $35.52 | Up $0.10 | $35.52 | $35.52 | 417 |
| 09:30 AM | $35.42 | Up $0.30 | $35.42 | $35.42 | 8,223 |
| Previous close | $35.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-05-2024 | $35.49 | $35.73 | $35.82 | $35.48 | 177,958 |
| 03-05-2024 | $35.12 | $35.20 | $35.39 | $35.01 | 285,823 |
| 02-05-2024 | $35.46 | $34.97 | $35.63 | $34.82 | 421,798 |
| 01-05-2024 | $34.35 | $34.25 | $35.18 | $33.99 | 513,081 |
| 30-04-2024 | $34.10 | $34.26 | $34.43 | $33.66 | 366,464 |
| 29-04-2024 | $33.10 | $33.29 | $33.42 | $33.02 | 149,472 |
| 26-04-2024 | $33.30 | $33.28 | $33.45 | $33.15 | 162,246 |
| 25-04-2024 | $32.77 | $32.83 | $32.93 | $32.58 | 247,434 |
| 24-04-2024 | $33.33 | $33.13 | $33.46 | $33.10 | 191,784 |
| 23-04-2024 | $33.46 | $33.25 | $33.63 | $33.22 | 340,857 |
| 22-04-2024 | $32.27 | $32.15 | $32.66 | $32.06 | 231,800 |
| 19-04-2024 | $31.98 | $32.24 | $32.25 | $31.64 | 186,370 |
| 18-04-2024 | $31.52 | $31.86 | $31.93 | $31.41 | 178,528 |
| 17-04-2024 | $31.49 | $31.36 | $31.68 | $31.29 | 295,648 |
| 16-04-2024 | $31.40 | $31.45 | $31.69 | $31.31 | 213,321 |
| 15-04-2024 | $31.50 | $31.98 | $32.04 | $31.35 | 194,312 |
| 12-04-2024 | $32.00 | $32.12 | $32.13 | $31.81 | 161,233 |
| 11-04-2024 | $32.85 | $33.02 | $33.08 | $32.82 | 229,346 |
| 10-04-2024 | $33.06 | $33.18 | $33.26 | $32.81 | 194,924 |
| 09-04-2024 | $33.83 | $33.51 | $33.83 | $33.32 | 237,488 |
| 08-04-2024 | $32.99 | $32.70 | $33.13 | $32.63 | 162,771 |
| 05-04-2024 | $32.34 | $32.36 | $32.53 | $32.32 | 91,352 |
| 04-04-2024 | $32.14 | $33.04 | $33.11 | $32.11 | 144,640 |
| 03-04-2024 | $32.52 | $32.52 | $32.68 | $32.40 | 101,116 |
| 02-04-2024 | $32.34 | $32.09 | $32.38 | $31.95 | 205,661 |
| 01-04-2024 | $32.39 | $32.55 | $32.60 | $32.08 | 237,062 |
| 28-03-2024 | $33.18 | $33.22 | $33.33 | $32.98 | 204,690 |
| 27-03-2024 | $32.54 | $32.46 | $32.68 | $32.39 | 214,399 |
| 26-03-2024 | $32.01 | $32.14 | $32.33 | $31.98 | 63,894 |
| 25-03-2024 | $32.07 | $32.02 | $32.23 | $31.95 | 143,935 |
Graphs are not available, please refer to the detailed table