Quotes and Market Data
Find a quote
ACI Worldwide
44.01 Down -0.43 (-0.98 %)
Delayed : 2025/07/14 19:50:49
- Previous close $44.44
- Opening $43.95
- Price Ask $44.01
- Price Bid $44.01
- Size Bid 1
- Size Ask 1
- Today High $44.80
- Today Low $43.92
- 52 Weeks High $59.71
- 52 Weeks Low $40.33
- Volume 615,884
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.44 | Down $ -0.01 | $44.47 | $44.44 | 110,562 |
| 03:59 PM | $44.45 | Down $ -0.01 | $44.46 | $44.42 | 10,593 |
| 03:58 PM | $44.46 | Up $0.01 | $44.46 | $44.42 | 8,913 |
| 03:57 PM | $44.45 | Up $0.05 | $44.45 | $44.40 | 8,300 |
| 03:56 PM | $44.40 | Up $0.04 | $44.40 | $44.36 | 7,093 |
| 03:55 PM | $44.36 | Down $ -0.02 | $44.40 | $44.35 | 1,800 |
| 03:54 PM | $44.39 | Up $0.04 | $44.41 | $44.36 | 5,132 |
| 03:53 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 500 |
| 03:52 PM | $44.34 | Down $ -0.04 | $44.39 | $44.33 | 3,261 |
| 03:51 PM | $44.39 | Up $0.03 | $44.39 | $44.36 | 1,000 |
| 03:50 PM | $44.35 | Down $ -0.03 | $44.42 | $44.34 | 4,900 |
| 03:49 PM | $44.38 | Down $ -0.01 | $44.40 | $44.37 | 800 |
| 03:48 PM | $44.39 | Down $ -0.01 | $44.39 | $44.37 | 2,001 |
| 03:47 PM | $44.40 | Up $0.00 | $44.40 | $44.38 | 216 |
| 03:46 PM | $44.40 | Down $0.00 | $44.40 | $44.40 | 200 |
| 03:45 PM | $44.40 | Up $0.02 | $44.40 | $44.37 | 1,899 |
| 03:44 PM | $44.38 | Down $ -0.02 | $44.38 | $44.38 | 300 |
| 03:43 PM | $44.40 | Up $0.02 | $44.40 | $44.38 | 500 |
| 03:42 PM | $44.38 | Down $ -0.03 | $44.41 | $44.37 | 1,317 |
| 03:41 PM | $44.41 | Up $0.00 | $44.46 | $44.41 | 1,312 |
| 03:40 PM | $44.41 | Up $0.02 | $44.43 | $44.41 | 224 |
| 03:39 PM | $44.39 | Down $ -0.05 | $44.42 | $44.39 | 1,200 |
| 03:38 PM | $44.44 | Up $0.01 | $44.45 | $44.42 | 600 |
| 03:36 PM | $44.43 | Down $ -0.01 | $44.46 | $44.43 | 1,300 |
| 03:36 PM | $44.43 | Up $0.00 | $44.46 | $44.43 | 0 |
| 03:35 PM | $44.44 | Up $0.02 | $44.44 | $44.44 | 200 |
| 03:34 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 1,400 |
| 03:33 PM | $44.42 | Down $ -0.01 | $44.44 | $44.42 | 850 |
| 03:32 PM | $44.43 | Up $0.03 | $44.43 | $44.42 | 600 |
| 03:31 PM | $44.40 | Down $ -0.01 | $44.40 | $44.40 | 300 |
| 03:30 PM | $44.41 | Up $0.01 | $44.42 | $44.40 | 803 |
| 03:29 PM | $44.40 | Down $ -0.01 | $44.40 | $44.40 | 500 |
| 03:28 PM | $44.41 | Down $ -0.01 | $44.42 | $44.41 | 600 |
| 03:27 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 450 |
| 03:26 PM | $44.42 | Down $ -0.01 | $44.44 | $44.42 | 207 |
| 03:25 PM | $44.43 | Up $0.01 | $44.43 | $44.41 | 700 |
| 03:24 PM | $44.42 | Up $0.00 | $44.42 | $44.41 | 600 |
| 03:23 PM | $44.42 | Up $0.01 | $44.42 | $44.40 | 506 |
| 03:22 PM | $44.41 | Up $0.02 | $44.41 | $44.41 | 200 |
| 03:21 PM | $44.39 | Down $ -0.06 | $44.42 | $44.39 | 905 |
| 03:20 PM | $44.45 | Up $0.02 | $44.45 | $44.42 | 500 |
| 03:19 PM | $44.43 | Down $ -0.02 | $44.44 | $44.42 | 860 |
| 03:18 PM | $44.45 | Up $0.02 | $44.45 | $44.42 | 500 |
| 03:17 PM | $44.44 | Up $0.01 | $44.44 | $44.43 | 400 |
| 03:16 PM | $44.43 | Down $ -0.05 | $44.48 | $44.43 | 1,713 |
| 03:15 PM | $44.48 | Up $0.00 | $44.48 | $44.48 | 400 |
| 03:14 PM | $44.48 | Up $0.02 | $44.50 | $44.48 | 300 |
| 03:13 PM | $44.46 | Down $ -0.01 | $44.46 | $44.46 | 100 |
| 03:12 PM | $44.47 | Down $ -0.02 | $44.48 | $44.47 | 300 |
| 03:11 PM | $44.49 | Up $0.03 | $44.49 | $44.49 | 100 |
| 03:10 PM | $44.46 | Up $0.01 | $44.48 | $44.46 | 500 |
| 03:09 PM | $44.45 | Down $ -0.01 | $44.45 | $44.45 | 200 |
| 03:08 PM | $44.46 | Down $ -0.01 | $44.47 | $44.46 | 500 |
| 03:07 PM | $44.47 | Down $ -0.02 | $44.48 | $44.47 | 634 |
| 03:06 PM | $44.49 | Up $0.02 | $44.49 | $44.49 | 200 |
| 03:05 PM | $44.47 | Down $ -0.01 | $44.47 | $44.47 | 200 |
| 03:04 PM | $44.48 | Down $ -0.02 | $44.51 | $44.48 | 600 |
| 03:03 PM | $44.50 | Down $ -0.01 | $44.50 | $44.50 | 600 |
| 03:02 PM | $44.51 | Down $ -0.04 | $44.52 | $44.51 | 506 |
| 03:01 PM | $44.55 | Up $0.02 | $44.56 | $44.51 | 1,206 |
| 03:00 PM | $44.52 | Down $ -0.02 | $44.52 | $44.52 | 200 |
| 02:59 PM | $44.54 | Up $0.02 | $44.54 | $44.52 | 300 |
| 02:58 PM | $44.52 | Up $0.05 | $44.55 | $44.46 | 1,012 |
| 02:57 PM | $44.47 | Up $0.03 | $44.47 | $44.47 | 200 |
| 02:56 PM | $44.44 | Up $0.00 | $44.48 | $44.44 | 300 |
| 02:54 PM | $44.44 | Down $ -0.02 | $44.48 | $44.44 | 804 |
| 02:54 PM | $44.44 | Up $0.00 | $44.48 | $44.44 | 0 |
| 02:53 PM | $44.46 | Up $0.03 | $44.46 | $44.44 | 700 |
| 02:52 PM | $44.43 | Up $0.00 | $44.43 | $44.43 | 100 |
| 02:51 PM | $44.43 | Up $0.00 | $44.44 | $44.42 | 1,603 |
| 02:50 PM | $44.43 | Down $ -0.01 | $44.44 | $44.43 | 328 |
| 02:49 PM | $44.44 | Up $0.01 | $44.45 | $44.43 | 652 |
| 02:47 PM | $44.43 | Up $0.04 | $44.43 | $44.39 | 400 |
| 02:47 PM | $44.43 | Up $0.00 | $44.43 | $44.39 | 0 |
| 02:45 PM | $44.39 | Down $ -0.04 | $44.39 | $44.39 | 200 |
| 02:45 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 02:44 PM | $44.43 | Up $0.01 | $44.43 | $44.43 | 100 |
| 02:43 PM | $44.42 | Down $ -0.02 | $44.44 | $44.42 | 900 |
| 02:42 PM | $44.44 | Up $0.01 | $44.44 | $44.44 | 100 |
| 02:41 PM | $44.43 | Down $ -0.01 | $44.44 | $44.43 | 300 |
| 02:40 PM | $44.44 | Up $0.02 | $44.44 | $44.44 | 100 |
| 02:39 PM | $44.42 | Down $ -0.01 | $44.45 | $44.42 | 305 |
| 02:38 PM | $44.43 | Down $ -0.05 | $44.45 | $44.43 | 500 |
| 02:37 PM | $44.48 | Up $0.03 | $44.48 | $44.46 | 330 |
| 02:36 PM | $44.45 | Up $0.01 | $44.45 | $44.43 | 650 |
| 02:34 PM | $44.44 | Up $0.00 | $44.44 | $44.43 | 300 |
| 02:34 PM | $44.44 | Up $0.00 | $44.44 | $44.43 | 0 |
| 02:32 PM | $44.44 | Up $0.01 | $44.44 | $44.44 | 200 |
| 02:32 PM | $44.44 | Up $0.00 | $44.44 | $44.44 | 0 |
| 02:30 PM | $44.43 | Down $ -0.02 | $44.44 | $44.43 | 200 |
| 02:30 PM | $44.43 | Up $0.00 | $44.44 | $44.43 | 0 |
| 02:29 PM | $44.46 | Up $0.00 | $44.46 | $44.41 | 675 |
| 02:28 PM | $44.45 | Up $0.03 | $44.45 | $44.44 | 200 |
| 02:27 PM | $44.42 | Down $ -0.01 | $44.44 | $44.42 | 400 |
| 02:26 PM | $44.43 | Up $0.02 | $44.43 | $44.43 | 200 |
| 02:25 PM | $44.41 | Down $ -0.02 | $44.41 | $44.41 | 200 |
| 02:23 PM | $44.43 | Down $ -0.01 | $44.43 | $44.42 | 482 |
| 02:23 PM | $44.43 | Up $0.00 | $44.43 | $44.42 | 0 |
| 02:22 PM | $44.44 | Up $0.04 | $44.46 | $44.43 | 1,100 |
| 02:21 PM | $44.40 | Down $ -0.02 | $44.40 | $44.40 | 200 |
| 02:20 PM | $44.42 | Down $ -0.01 | $44.42 | $44.42 | 300 |
| 02:19 PM | $44.43 | Down $ -0.01 | $44.43 | $44.41 | 213 |
| 02:18 PM | $44.44 | Down $ -0.03 | $44.44 | $44.44 | 300 |
| 02:16 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 100 |
| 02:16 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 02:14 PM | $44.47 | Down $ -0.06 | $44.50 | $44.47 | 1,200 |
| 02:14 PM | $44.47 | Up $0.00 | $44.50 | $44.47 | 0 |
| 02:13 PM | $44.53 | Up $0.02 | $44.53 | $44.51 | 1,132 |
| 02:12 PM | $44.51 | Down $ -0.01 | $44.51 | $44.51 | 200 |
| 02:11 PM | $44.52 | Up $0.02 | $44.52 | $44.52 | 500 |
| 02:10 PM | $44.50 | Down $ -0.02 | $44.50 | $44.50 | 200 |
| 02:09 PM | $44.52 | Down $ -0.02 | $44.52 | $44.50 | 300 |
| 02:08 PM | $44.53 | Up $0.00 | $44.53 | $44.53 | 700 |
| 02:07 PM | $44.53 | Up $0.00 | $44.53 | $44.50 | 1,200 |
| 02:06 PM | $44.53 | Down $ -0.01 | $44.54 | $44.53 | 300 |
| 02:05 PM | $44.54 | Up $0.00 | $44.54 | $44.53 | 1,977 |
| 02:04 PM | $44.54 | Up $0.02 | $44.55 | $44.54 | 200 |
| 02:03 PM | $44.52 | Down $ -0.04 | $44.56 | $44.52 | 600 |
| 02:02 PM | $44.56 | Down $ -0.04 | $44.57 | $44.56 | 400 |
| 02:01 PM | $44.60 | Up $0.03 | $44.60 | $44.57 | 400 |
| 02:00 PM | $44.57 | Down $ -0.01 | $44.57 | $44.57 | 200 |
| 01:58 PM | $44.58 | Up $0.01 | $44.61 | $44.58 | 509 |
| 01:58 PM | $44.58 | Up $0.00 | $44.61 | $44.58 | 0 |
| 01:56 PM | $44.57 | Down $ -0.01 | $44.57 | $44.57 | 200 |
| 01:56 PM | $44.57 | Up $0.00 | $44.57 | $44.57 | 0 |
| 01:55 PM | $44.58 | Up $0.00 | $44.58 | $44.58 | 100 |
| 01:54 PM | $44.58 | Down $ -0.03 | $44.58 | $44.58 | 200 |
| 01:53 PM | $44.61 | Up $0.02 | $44.61 | $44.58 | 500 |
| 01:51 PM | $44.59 | Up $0.05 | $44.60 | $44.59 | 600 |
| 01:51 PM | $44.59 | Up $0.00 | $44.60 | $44.59 | 0 |
| 01:50 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 300 |
| 01:48 PM | $44.55 | Up $0.05 | $44.58 | $44.55 | 506 |
| 01:48 PM | $44.55 | Up $0.00 | $44.58 | $44.55 | 0 |
| 01:47 PM | $44.50 | Down $ -0.01 | $44.50 | $44.50 | 602 |
| 01:46 PM | $44.51 | Down $ -0.03 | $44.51 | $44.51 | 400 |
| 01:45 PM | $44.54 | Down $ -0.07 | $44.60 | $44.54 | 1,225 |
| 01:43 PM | $44.61 | Up $0.00 | $44.61 | $44.60 | 489 |
| 01:43 PM | $44.61 | Up $0.00 | $44.61 | $44.60 | 0 |
| 01:40 PM | $44.61 | Down $ -0.06 | $44.67 | $44.61 | 1,200 |
| 01:40 PM | $44.61 | Up $0.00 | $44.67 | $44.61 | 0 |
| 01:40 PM | $44.61 | Up $0.00 | $44.67 | $44.61 | 0 |
| 01:38 PM | $44.67 | Down $ -0.02 | $44.68 | $44.65 | 1,100 |
| 01:38 PM | $44.67 | Up $0.00 | $44.68 | $44.65 | 0 |
| 01:37 PM | $44.69 | Up $0.02 | $44.69 | $44.69 | 100 |
| 01:36 PM | $44.67 | Up $0.05 | $44.67 | $44.66 | 200 |
| 01:35 PM | $44.62 | Up $0.00 | $44.62 | $44.62 | 103 |
| 01:33 PM | $44.62 | Down $ -0.01 | $44.66 | $44.62 | 1,277 |
| 01:33 PM | $44.62 | Up $0.00 | $44.66 | $44.62 | 0 |
| 01:32 PM | $44.63 | Up $0.00 | $44.65 | $44.62 | 627 |
| 01:31 PM | $44.63 | Down $ -0.01 | $44.63 | $44.62 | 900 |
| 01:30 PM | $44.63 | Down $ -0.06 | $44.72 | $44.63 | 1,450 |
| 01:29 PM | $44.70 | Down $ -0.04 | $44.71 | $44.68 | 1,400 |
| 01:28 PM | $44.73 | Down $ -0.01 | $44.75 | $44.73 | 634 |
| 01:27 PM | $44.74 | Up $0.03 | $44.74 | $44.74 | 100 |
| 01:26 PM | $44.71 | Down $ -0.03 | $44.74 | $44.71 | 600 |
| 01:25 PM | $44.74 | Up $0.00 | $44.74 | $44.74 | 1,335 |
| 01:24 PM | $44.74 | Down $ -0.06 | $44.75 | $44.74 | 700 |
| 01:23 PM | $44.80 | Up $0.12 | $44.80 | $44.71 | 2,988 |
| 01:22 PM | $44.68 | Down $ -0.02 | $44.70 | $44.68 | 300 |
| 01:21 PM | $44.70 | Up $0.03 | $44.70 | $44.68 | 324 |
| 01:19 PM | $44.67 | Up $0.01 | $44.68 | $44.66 | 1,100 |
| 01:19 PM | $44.67 | Up $0.00 | $44.68 | $44.66 | 0 |
| 01:18 PM | $44.66 | Down $ -0.02 | $44.66 | $44.66 | 300 |
| 01:17 PM | $44.68 | Up $0.00 | $44.68 | $44.68 | 100 |
| 01:16 PM | $44.67 | Down $ -0.03 | $44.70 | $44.66 | 1,714 |
| 01:15 PM | $44.70 | Up $0.06 | $44.70 | $44.70 | 100 |
| 01:14 PM | $44.64 | Up $0.04 | $44.66 | $44.61 | 1,277 |
| 01:13 PM | $44.61 | Down $ -0.01 | $44.63 | $44.58 | 1,634 |
| 01:12 PM | $44.61 | Down $ -0.02 | $44.62 | $44.56 | 3,313 |
| 01:11 PM | $44.63 | Up $0.03 | $44.63 | $44.60 | 300 |
| 01:10 PM | $44.60 | Up $0.01 | $44.63 | $44.60 | 800 |
| 01:09 PM | $44.60 | Down $ -0.01 | $44.63 | $44.60 | 610 |
| 01:08 PM | $44.60 | Down $ -0.01 | $44.63 | $44.60 | 200 |
| 01:07 PM | $44.61 | Up $0.06 | $44.61 | $44.55 | 2,600 |
| 01:06 PM | $44.55 | Down $ -0.03 | $44.60 | $44.55 | 2,383 |
| 01:05 PM | $44.58 | Up $0.02 | $44.62 | $44.58 | 300 |
| 01:04 PM | $44.56 | Up $0.00 | $44.63 | $44.56 | 903 |
| 01:03 PM | $44.56 | Down $ -0.02 | $44.59 | $44.56 | 300 |
| 01:02 PM | $44.58 | Down $0.00 | $44.58 | $44.55 | 1,977 |
| 01:01 PM | $44.58 | Up $0.01 | $44.59 | $44.55 | 1,313 |
| 01:00 PM | $44.57 | Up $0.02 | $44.57 | $44.55 | 1,774 |
| 12:59 PM | $44.55 | Up $0.02 | $44.55 | $44.55 | 576 |
| 12:58 PM | $44.54 | Up $0.00 | $44.55 | $44.53 | 2,877 |
| 12:57 PM | $44.53 | Down $ -0.01 | $44.54 | $44.53 | 400 |
| 12:56 PM | $44.54 | Up $0.00 | $44.57 | $44.54 | 2,221 |
| 12:55 PM | $44.54 | Down $ -0.16 | $44.66 | $44.53 | 4,200 |
| 12:54 PM | $44.70 | Up $0.08 | $44.70 | $44.65 | 300 |
| 12:53 PM | $44.62 | Up $0.01 | $44.70 | $44.62 | 500 |
| 12:52 PM | $44.61 | Down $ -0.09 | $44.70 | $44.61 | 300 |
| 12:51 PM | $44.70 | Up $0.00 | $44.70 | $44.70 | 200 |
| 12:50 PM | $44.70 | Up $0.07 | $44.70 | $44.61 | 1,559 |
| 12:49 PM | $44.64 | Up $0.09 | $44.64 | $44.55 | 2,811 |
| 12:48 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 700 |
| 12:47 PM | $44.55 | Up $0.01 | $44.57 | $44.54 | 1,107 |
| 12:46 PM | $44.54 | Up $0.02 | $44.54 | $44.51 | 400 |
| 12:45 PM | $44.52 | Down $ -0.02 | $44.56 | $44.49 | 801 |
| 12:44 PM | $44.54 | Up $0.04 | $44.54 | $44.46 | 464 |
| 12:42 PM | $44.49 | Up $0.03 | $44.49 | $44.49 | 300 |
| 12:42 PM | $44.49 | Up $0.00 | $44.49 | $44.49 | 0 |
| 12:40 PM | $44.46 | Up $0.05 | $44.46 | $44.43 | 766 |
| 12:40 PM | $44.46 | Up $0.00 | $44.46 | $44.43 | 0 |
| 12:39 PM | $44.41 | Up $0.01 | $44.41 | $44.38 | 900 |
| 12:38 PM | $44.40 | Up $0.02 | $44.40 | $44.40 | 100 |
| 12:36 PM | $44.38 | Down $ -0.03 | $44.38 | $44.38 | 125 |
| 12:36 PM | $44.38 | Up $0.00 | $44.38 | $44.38 | 0 |
| 12:35 PM | $44.41 | Up $0.02 | $44.41 | $44.38 | 486 |
| 12:34 PM | $44.39 | Up $0.04 | $44.39 | $44.34 | 1,197 |
| 12:33 PM | $44.36 | Down $ -0.02 | $44.36 | $44.34 | 581 |
| 12:32 PM | $44.37 | Down $ -0.06 | $44.42 | $44.37 | 900 |
| 12:31 PM | $44.43 | Down $ -0.02 | $44.43 | $44.43 | 100 |
| 12:30 PM | $44.45 | Down $ -0.02 | $44.45 | $44.45 | 200 |
| 12:29 PM | $44.47 | Up $0.05 | $44.47 | $44.46 | 400 |
| 12:28 PM | $44.42 | Up $0.00 | $44.43 | $44.42 | 200 |
| 12:27 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 100 |
| 12:26 PM | $44.42 | Down $ -0.01 | $44.42 | $44.42 | 200 |
| 12:25 PM | $44.43 | Up $0.00 | $44.43 | $44.41 | 329 |
| 12:24 PM | $44.43 | Down $ -0.10 | $44.49 | $44.43 | 1,000 |
| 12:23 PM | $44.54 | Up $0.04 | $44.54 | $44.54 | 400 |
| 12:22 PM | $44.49 | Up $0.01 | $44.51 | $44.49 | 2,790 |
| 12:21 PM | $44.48 | Up $0.04 | $44.48 | $44.45 | 400 |
| 12:19 PM | $44.44 | Down $ -0.03 | $44.44 | $44.42 | 1,012 |
| 12:19 PM | $44.44 | Up $0.00 | $44.44 | $44.42 | 0 |
| 12:18 PM | $44.47 | Up $0.05 | $44.47 | $44.45 | 200 |
| 12:17 PM | $44.42 | Up $0.00 | $44.45 | $44.42 | 200 |
| 12:16 PM | $44.42 | Down $ -0.03 | $44.42 | $44.42 | 103 |
| 12:15 PM | $44.45 | Up $0.00 | $44.45 | $44.45 | 100 |
| 12:13 PM | $44.45 | Up $0.04 | $44.45 | $44.44 | 200 |
| 12:13 PM | $44.45 | Up $0.00 | $44.45 | $44.44 | 0 |
| 12:12 PM | $44.41 | Down $ -0.05 | $44.43 | $44.41 | 800 |
| 12:11 PM | $44.46 | Down $ -0.03 | $44.49 | $44.46 | 1,500 |
| 12:10 PM | $44.49 | Down $ -0.01 | $44.54 | $44.49 | 600 |
| 12:09 PM | $44.50 | Up $0.01 | $44.50 | $44.50 | 100 |
| 12:08 PM | $44.50 | Up $0.02 | $44.53 | $44.50 | 1,043 |
| 12:07 PM | $44.47 | Up $0.03 | $44.47 | $44.43 | 1,483 |
| 12:06 PM | $44.44 | Up $0.01 | $44.46 | $44.44 | 1,800 |
| 12:05 PM | $44.43 | Up $0.00 | $44.43 | $44.43 | 200 |
| 12:04 PM | $44.43 | Up $0.00 | $44.46 | $44.43 | 800 |
| 12:03 PM | $44.43 | Up $0.03 | $44.44 | $44.42 | 2,600 |
| 12:02 PM | $44.40 | Up $0.00 | $44.43 | $44.40 | 700 |
| 12:01 PM | $44.40 | Up $0.00 | $44.40 | $44.40 | 100 |
| 12:00 PM | $44.40 | Up $0.04 | $44.40 | $44.40 | 100 |
| 11:58 AM | $44.36 | Down $ -0.03 | $44.36 | $44.36 | 108 |
| 11:58 AM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 11:57 AM | $44.39 | Up $0.02 | $44.39 | $44.39 | 200 |
| 11:54 AM | $44.37 | Down $ -0.02 | $44.37 | $44.37 | 300 |
| 11:54 AM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 11:54 AM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 11:51 AM | $44.39 | Up $0.04 | $44.39 | $44.34 | 800 |
| 11:51 AM | $44.39 | Up $0.00 | $44.39 | $44.34 | 0 |
| 11:51 AM | $44.39 | Up $0.00 | $44.39 | $44.34 | 0 |
| 11:50 AM | $44.34 | Down $ -0.02 | $44.37 | $44.33 | 1,005 |
| 11:49 AM | $44.36 | Down $ -0.04 | $44.41 | $44.36 | 922 |
| 11:47 AM | $44.40 | Up $0.00 | $44.40 | $44.40 | 100 |
| 11:47 AM | $44.40 | Up $0.00 | $44.40 | $44.40 | 0 |
| 11:46 AM | $44.40 | Up $0.04 | $44.40 | $44.40 | 100 |
| 11:45 AM | $44.36 | Down $ -0.04 | $44.38 | $44.36 | 400 |
| 11:43 AM | $44.40 | Down $ -0.02 | $44.43 | $44.38 | 1,000 |
| 11:43 AM | $44.40 | Up $0.00 | $44.43 | $44.38 | 0 |
| 11:41 AM | $44.42 | Up $0.04 | $44.42 | $44.42 | 217 |
| 11:41 AM | $44.42 | Up $0.00 | $44.42 | $44.42 | 0 |
| 11:39 AM | $44.38 | Down $ -0.04 | $44.42 | $44.38 | 1,027 |
| 11:39 AM | $44.38 | Up $0.00 | $44.42 | $44.38 | 0 |
| 11:38 AM | $44.43 | Down $ -0.05 | $44.48 | $44.43 | 500 |
| 11:37 AM | $44.47 | Up $0.07 | $44.48 | $44.44 | 2,047 |
| 11:36 AM | $44.40 | Up $0.02 | $44.44 | $44.39 | 1,700 |
| 11:35 AM | $44.39 | Down $ -0.01 | $44.40 | $44.38 | 2,200 |
| 11:34 AM | $44.39 | Up $0.01 | $44.39 | $44.38 | 200 |
| 11:33 AM | $44.38 | Down $ -0.07 | $44.43 | $44.38 | 1,500 |
| 11:32 AM | $44.45 | Up $0.01 | $44.45 | $44.45 | 200 |
| 11:31 AM | $44.44 | Up $0.01 | $44.44 | $44.44 | 200 |
| 11:29 AM | $44.43 | Up $0.02 | $44.43 | $44.42 | 400 |
| 11:29 AM | $44.43 | Up $0.00 | $44.43 | $44.42 | 0 |
| 11:27 AM | $44.41 | Up $0.03 | $44.41 | $44.41 | 200 |
| 11:27 AM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 11:26 AM | $44.38 | Down $ -0.03 | $44.38 | $44.38 | 200 |
| 11:25 AM | $44.41 | Up $0.00 | $44.41 | $44.41 | 400 |
| 11:24 AM | $44.41 | Up $0.03 | $44.41 | $44.37 | 700 |
| 11:23 AM | $44.38 | Up $0.00 | $44.38 | $44.38 | 400 |
| 11:22 AM | $44.38 | Down $0.00 | $44.38 | $44.36 | 800 |
| 11:20 AM | $44.38 | Up $0.00 | $44.40 | $44.38 | 600 |
| 11:20 AM | $44.38 | Up $0.00 | $44.40 | $44.38 | 0 |
| 11:18 AM | $44.38 | Up $0.01 | $44.38 | $44.38 | 200 |
| 11:18 AM | $44.38 | Up $0.00 | $44.38 | $44.38 | 0 |
| 11:17 AM | $44.37 | Down $ -0.07 | $44.45 | $44.37 | 682 |
| 11:15 AM | $44.44 | Up $0.06 | $44.44 | $44.38 | 428 |
| 11:15 AM | $44.44 | Up $0.00 | $44.44 | $44.38 | 0 |
| 11:14 AM | $44.38 | Down $ -0.05 | $44.51 | $44.37 | 944 |
| 11:13 AM | $44.43 | Up $0.01 | $44.49 | $44.40 | 600 |
| 11:12 AM | $44.42 | Up $0.02 | $44.43 | $44.39 | 2,285 |
| 11:11 AM | $44.40 | Up $0.04 | $44.43 | $44.40 | 1,817 |
| 11:08 AM | $44.36 | Up $0.06 | $44.36 | $44.32 | 300 |
| 11:08 AM | $44.36 | Up $0.00 | $44.36 | $44.32 | 0 |
| 11:08 AM | $44.36 | Up $0.00 | $44.36 | $44.32 | 0 |
| 11:06 AM | $44.30 | Down $ -0.09 | $44.35 | $44.30 | 500 |
| 11:06 AM | $44.30 | Up $0.00 | $44.35 | $44.30 | 0 |
| 11:04 AM | $44.39 | Down $ -0.07 | $44.46 | $44.39 | 1,605 |
| 11:04 AM | $44.39 | Up $0.00 | $44.46 | $44.39 | 0 |
| 11:03 AM | $44.46 | Up $0.00 | $44.46 | $44.46 | 100 |
| 11:02 AM | $44.46 | Up $0.00 | $44.46 | $44.46 | 100 |
| 11:01 AM | $44.46 | Up $0.00 | $44.48 | $44.46 | 2,637 |
| 11:00 AM | $44.46 | Up $0.01 | $44.46 | $44.46 | 300 |
| 10:59 AM | $44.45 | Up $0.00 | $44.46 | $44.45 | 500 |
| 10:58 AM | $44.45 | Up $0.00 | $44.45 | $44.45 | 1,663 |
| 10:57 AM | $44.45 | Down $0.00 | $44.45 | $44.45 | 512 |
| 10:56 AM | $44.46 | Up $0.00 | $44.47 | $44.46 | 200 |
| 10:55 AM | $44.45 | Up $0.01 | $44.45 | $44.41 | 200 |
| 10:54 AM | $44.44 | Down $ -0.01 | $44.47 | $44.44 | 200 |
| 10:53 AM | $44.45 | Up $0.01 | $44.45 | $44.45 | 100 |
| 10:51 AM | $44.45 | Up $0.00 | $44.45 | $44.45 | 270 |
| 10:51 AM | $44.45 | Up $0.00 | $44.45 | $44.45 | 0 |
| 10:50 AM | $44.45 | Up $0.01 | $44.45 | $44.45 | 200 |
| 10:49 AM | $44.44 | Down $ -0.12 | $44.51 | $44.44 | 3,500 |
| 10:48 AM | $44.56 | Up $0.00 | $44.56 | $44.56 | 490 |
| 10:47 AM | $44.56 | Up $0.00 | $44.56 | $44.55 | 200 |
| 10:45 AM | $44.56 | Up $0.04 | $44.56 | $44.55 | 300 |
| 10:45 AM | $44.56 | Up $0.00 | $44.56 | $44.55 | 0 |
| 10:44 AM | $44.53 | Down $ -0.05 | $44.53 | $44.51 | 401 |
| 10:43 AM | $44.57 | Down $ -0.05 | $44.59 | $44.56 | 1,200 |
| 10:42 AM | $44.62 | Up $0.00 | $44.62 | $44.57 | 500 |
| 10:41 AM | $44.62 | Down $ -0.01 | $44.62 | $44.62 | 200 |
| 10:40 AM | $44.63 | Up $0.05 | $44.63 | $44.63 | 100 |
| 10:38 AM | $44.58 | Down $ -0.08 | $44.65 | $44.54 | 1,650 |
| 10:38 AM | $44.58 | Up $0.00 | $44.65 | $44.54 | 0 |
| 10:37 AM | $44.66 | Up $0.19 | $44.66 | $44.55 | 1,297 |
| 10:36 AM | $44.47 | Down $ -0.04 | $44.53 | $44.47 | 480 |
| 10:35 AM | $44.51 | Up $0.10 | $44.51 | $44.48 | 1,000 |
| 10:34 AM | $44.41 | Down $ -0.01 | $44.43 | $44.41 | 1,208 |
| 10:33 AM | $44.42 | Up $0.03 | $44.42 | $44.42 | 500 |
| 10:32 AM | $44.39 | Down $ -0.11 | $44.43 | $44.39 | 975 |
| 10:30 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 100 |
| 10:30 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:29 AM | $44.50 | Down $ -0.02 | $44.53 | $44.49 | 2,059 |
| 10:28 AM | $44.52 | Down $ -0.04 | $44.55 | $44.52 | 300 |
| 10:27 AM | $44.56 | Down $ -0.05 | $44.58 | $44.56 | 200 |
| 10:26 AM | $44.61 | Down $0.00 | $44.64 | $44.59 | 678 |
| 10:25 AM | $44.61 | Down $ -0.02 | $44.61 | $44.57 | 835 |
| 10:23 AM | $44.63 | Up $0.02 | $44.63 | $44.61 | 200 |
| 10:23 AM | $44.63 | Up $0.00 | $44.63 | $44.61 | 0 |
| 10:22 AM | $44.61 | Up $0.05 | $44.61 | $44.59 | 400 |
| 10:21 AM | $44.56 | Up $0.01 | $44.56 | $44.56 | 1,200 |
| 10:20 AM | $44.55 | Up $0.01 | $44.55 | $44.54 | 300 |
| 10:19 AM | $44.54 | Down $ -0.02 | $44.54 | $44.53 | 817 |
| 10:18 AM | $44.55 | Up $0.01 | $44.57 | $44.55 | 340 |
| 10:16 AM | $44.54 | Up $0.05 | $44.56 | $44.52 | 1,440 |
| 10:16 AM | $44.54 | Up $0.00 | $44.56 | $44.52 | 0 |
| 10:15 AM | $44.50 | Up $0.06 | $44.50 | $44.47 | 1,100 |
| 10:14 AM | $44.43 | Down $ -0.02 | $44.48 | $44.42 | 735 |
| 10:13 AM | $44.45 | Up $0.02 | $44.45 | $44.40 | 512 |
| 10:12 AM | $44.43 | Up $0.02 | $44.43 | $44.43 | 300 |
| 10:11 AM | $44.42 | Down $ -0.05 | $44.48 | $44.42 | 1,600 |
| 10:10 AM | $44.47 | Down $ -0.01 | $44.47 | $44.45 | 400 |
| 10:09 AM | $44.48 | Down $ -0.16 | $44.60 | $44.48 | 1,552 |
| 10:08 AM | $44.64 | Up $0.00 | $44.64 | $44.64 | 246 |
| 10:07 AM | $44.63 | Up $0.01 | $44.67 | $44.59 | 3,400 |
| 10:06 AM | $44.62 | Up $0.00 | $44.62 | $44.62 | 2,181 |
| 10:05 AM | $44.62 | Up $0.00 | $44.68 | $44.62 | 769 |
| 10:04 AM | $44.62 | Up $0.00 | $44.68 | $44.62 | 568 |
| 10:03 AM | $44.62 | Up $0.00 | $44.68 | $44.62 | 367 |
| 10:02 AM | $44.62 | Up $0.03 | $44.68 | $44.62 | 368 |
| 10:01 AM | $44.59 | Down $ -0.09 | $44.65 | $44.59 | 8,000 |
| 10:00 AM | $44.68 | Up $0.13 | $44.68 | $44.55 | 3,536 |
| 09:59 AM | $44.55 | Down $0.00 | $44.62 | $44.55 | 867 |
| 09:58 AM | $44.55 | Up $0.06 | $44.55 | $44.52 | 400 |
| 09:57 AM | $44.49 | Down $ -0.13 | $44.62 | $44.49 | 1,600 |
| 09:56 AM | $44.62 | Down $ -0.01 | $44.63 | $44.62 | 300 |
| 09:55 AM | $44.63 | Up $0.00 | $44.63 | $44.63 | 300 |
| 09:54 AM | $44.63 | Up $0.00 | $44.63 | $44.63 | 400 |
| 09:53 AM | $44.63 | Down $ -0.01 | $44.63 | $44.63 | 400 |
| 09:52 AM | $44.64 | Down $ -0.01 | $44.64 | $44.64 | 200 |
| 09:50 AM | $44.65 | Down $ -0.01 | $44.68 | $44.65 | 400 |
| 09:50 AM | $44.65 | Up $0.00 | $44.68 | $44.65 | 0 |
| 09:49 AM | $44.66 | Up $0.15 | $44.66 | $44.56 | 463 |
| 09:48 AM | $44.51 | Up $0.12 | $44.52 | $44.48 | 600 |
| 09:46 AM | $44.39 | Up $0.05 | $44.39 | $44.39 | 100 |
| 09:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 09:45 AM | $44.34 | Up $0.04 | $44.34 | $44.31 | 300 |
| 09:43 AM | $44.30 | Up $0.04 | $44.30 | $44.25 | 600 |
| 09:43 AM | $44.30 | Up $0.00 | $44.30 | $44.25 | 0 |
| 09:42 AM | $44.26 | Down $0.00 | $44.26 | $44.26 | 100 |
| 09:41 AM | $44.26 | Up $0.05 | $44.26 | $44.24 | 900 |
| 09:39 AM | $44.21 | Down $ -0.12 | $44.21 | $44.21 | 280 |
| 09:39 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 09:38 AM | $44.33 | Down $ -0.02 | $44.37 | $44.33 | 1,500 |
| 09:37 AM | $44.35 | Down $ -0.02 | $44.37 | $44.35 | 1,400 |
| 09:36 AM | $44.37 | Up $0.24 | $44.49 | $44.11 | 5,678 |
| 09:35 AM | $44.13 | Up $0.02 | $44.13 | $44.11 | 500 |
| 09:33 AM | $44.11 | Up $0.20 | $44.11 | $44.11 | 1,800 |
| 09:33 AM | $44.11 | Up $0.00 | $44.11 | $44.11 | 0 |
| 09:31 AM | $43.92 | Down $ -0.01 | $43.92 | $43.92 | 100 |
| 09:31 AM | $43.92 | Up $0.00 | $43.92 | $43.92 | 0 |
| 09:30 AM | $43.92 | Up $0.02 | $43.96 | $43.92 | 9,205 |
| Previous close | $43.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $44.44 | $44.40 | $44.80 | $44.33 | 306,224 |
| 11-07-2025 | $43.90 | $44.19 | $44.46 | $43.74 | 351,688 |
| 10-07-2025 | $45.11 | $45.05 | $45.54 | $44.92 | 360,788 |
| 09-07-2025 | $45.43 | $45.49 | $45.68 | $45.28 | 219,442 |
| 08-07-2025 | $45.93 | $46.36 | $46.42 | $45.85 | 439,736 |
| 07-07-2025 | $45.47 | $45.89 | $45.91 | $45.35 | 345,383 |
| 03-07-2025 | $46.21 | $46.12 | $46.45 | $45.99 | 151,382 |
| 02-07-2025 | $45.47 | $45.25 | $45.51 | $45.07 | 338,127 |
| 01-07-2025 | $45.94 | $45.89 | $46.61 | $45.86 | 345,550 |
| 30-06-2025 | $45.93 | $45.84 | $45.99 | $45.66 | 121,175 |
| 27-06-2025 | $45.51 | $45.73 | $45.90 | $45.16 | 148,467 |
| 26-06-2025 | $45.41 | $45.31 | $45.49 | $44.99 | 246,632 |
| 25-06-2025 | $45.18 | $45.55 | $45.61 | $44.91 | 269,336 |
| 24-06-2025 | $46.04 | $46.03 | $46.26 | $45.84 | 307,872 |
| 23-06-2025 | $45.37 | $44.47 | $45.39 | $44.20 | 369,442 |
| 20-06-2025 | $44.59 | $44.40 | $44.60 | $44.21 | 187,965 |
| 18-06-2025 | $44.78 | $45.28 | $45.39 | $44.60 | 240,076 |
| 17-06-2025 | $44.99 | $45.44 | $45.65 | $44.96 | 208,990 |
| 16-06-2025 | $45.56 | $45.48 | $45.65 | $45.44 | 394,835 |
| 13-06-2025 | $45.07 | $45.86 | $45.98 | $44.96 | 316,224 |
| 12-06-2025 | $46.88 | $47.05 | $47.23 | $46.66 | 197,570 |
| 11-06-2025 | $47.08 | $47.51 | $47.62 | $46.91 | 234,569 |
| 10-06-2025 | $47.38 | $47.66 | $47.68 | $47.01 | 281,326 |
| 09-06-2025 | $47.79 | $47.40 | $47.95 | $47.35 | 259,522 |
| 06-06-2025 | $47.30 | $47.11 | $47.32 | $46.84 | 296,508 |
| 05-06-2025 | $46.97 | $47.15 | $47.19 | $46.65 | 186,738 |
| 04-06-2025 | $46.62 | $46.65 | $46.65 | $46.36 | 187,294 |
| 03-06-2025 | $46.79 | $46.88 | $47.15 | $46.64 | 282,028 |
| 02-06-2025 | $46.12 | $45.80 | $46.15 | $45.67 | 337,460 |
| 30-05-2025 | $46.25 | $46.28 | $46.47 | $45.81 | 110,518 |
Graphs are not available, please refer to the detailed table