Find a quote
NORTHLAND POWER INC.
22.39 Up 0.45 (1.99 %)
Delayed : 2025/08/18 14:24:08
- Previous close $21.94
- Opening $22.05
- Today High $22.57
- Today Low $22.02
- Price Bid $22.38
- Price Ask $22.38
- 52 Weeks High $23.85
- 52 Weeks Low $16.14
- Size Bid 6
- Size Ask 7
- Volume 573,597
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:24 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 1,100 |
| 02:23 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 1,800 |
| 02:22 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 2,400 |
| 02:21 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 300 |
| 02:20 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 3,500 |
| 02:18 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 600 |
| 02:18 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 0 |
| 02:17 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 300 |
| 02:16 PM | $22.40 | Up $0.02 | $22.40 | $22.38 | 500 |
| 02:15 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 1,300 |
| 02:14 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,100 |
| 02:13 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,500 |
| 02:12 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 700 |
| 02:11 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 300 |
| 02:09 PM | $22.40 | Up $0.00 | $22.41 | $22.40 | 7,700 |
| 02:09 PM | $22.40 | Up $0.00 | $22.41 | $22.40 | 0 |
| 02:08 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 2,600 |
| 02:07 PM | $22.40 | Up $0.02 | $22.40 | $22.39 | 1,500 |
| 02:06 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 400 |
| 02:04 PM | $22.39 | Down $0.00 | $22.40 | $22.39 | 1,500 |
| 02:04 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 0 |
| 02:03 PM | $22.40 | Down $0.00 | $22.40 | $22.39 | 1,800 |
| 02:02 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 500 |
| 02:01 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 800 |
| 02:00 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 2,000 |
| 01:59 PM | $22.40 | Up $0.03 | $22.40 | $22.38 | 1,900 |
| 01:58 PM | $22.37 | Up $0.00 | $22.38 | $22.37 | 1,000 |
| 01:56 PM | $22.37 | Up $0.00 | $22.37 | $22.36 | 3,000 |
| 01:56 PM | $22.37 | Up $0.00 | $22.37 | $22.36 | 0 |
| 01:55 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 300 |
| 01:54 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 100 |
| 01:53 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 400 |
| 01:52 PM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 300 |
| 01:51 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 900 |
| 01:50 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 500 |
| 01:49 PM | $22.39 | Down $ -0.01 | $22.40 | $22.39 | 1,500 |
| 01:48 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 1,000 |
| 01:47 PM | $22.40 | Up $0.01 | $22.40 | $22.40 | 800 |
| 01:46 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 400 |
| 01:45 PM | $22.39 | Up $0.00 | $22.39 | $22.38 | 1,600 |
| 01:44 PM | $22.39 | Down $ -0.01 | $22.41 | $22.39 | 1,300 |
| 01:43 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 2,100 |
| 01:42 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 400 |
| 01:41 PM | $22.40 | Down $ -0.01 | $22.40 | $22.38 | 3,600 |
| 01:40 PM | $22.41 | Down $ -0.02 | $22.42 | $22.41 | 1,200 |
| 01:39 PM | $22.43 | Down $ -0.01 | $22.43 | $22.43 | 300 |
| 01:38 PM | $22.44 | Up $0.01 | $22.44 | $22.44 | 300 |
| 01:37 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 200 |
| 01:36 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 5,600 |
| 01:35 PM | $22.43 | Up $0.01 | $22.43 | $22.43 | 300 |
| 01:34 PM | $22.42 | Up $0.01 | $22.43 | $22.41 | 1,300 |
| 01:33 PM | $22.41 | Up $0.00 | $22.42 | $22.41 | 500 |
| 01:32 PM | $22.41 | Down $ -0.01 | $22.41 | $22.41 | 200 |
| 01:31 PM | $22.42 | Down $ -0.01 | $22.43 | $22.41 | 1,200 |
| 01:30 PM | $22.43 | Down $ -0.01 | $22.44 | $22.42 | 2,500 |
| 01:29 PM | $22.44 | Up $0.01 | $22.44 | $22.44 | 200 |
| 01:28 PM | $22.43 | Up $0.01 | $22.44 | $22.43 | 300 |
| 01:26 PM | $22.42 | Down $ -0.03 | $22.45 | $22.42 | 1,800 |
| 01:26 PM | $22.42 | Up $0.00 | $22.45 | $22.42 | 0 |
| 01:25 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 400 |
| 01:24 PM | $22.45 | Up $0.02 | $22.45 | $22.45 | 400 |
| 01:22 PM | $22.43 | Down $ -0.02 | $22.44 | $22.43 | 1,800 |
| 01:22 PM | $22.43 | Up $0.00 | $22.44 | $22.43 | 0 |
| 01:21 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 400 |
| 01:20 PM | $22.45 | Down $ -0.01 | $22.46 | $22.45 | 600 |
| 01:19 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 1,700 |
| 01:18 PM | $22.46 | Up $0.01 | $22.46 | $22.45 | 5,500 |
| 01:17 PM | $22.45 | Up $0.01 | $22.45 | $22.45 | 2,800 |
| 01:16 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 300 |
| 01:15 PM | $22.44 | Down $ -0.01 | $22.44 | $22.43 | 3,700 |
| 01:14 PM | $22.45 | Down $ -0.04 | $22.49 | $22.45 | 3,800 |
| 01:13 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 200 |
| 01:12 PM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 500 |
| 01:11 PM | $22.50 | Up $0.01 | $22.50 | $22.49 | 900 |
| 01:10 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,600 |
| 01:09 PM | $22.49 | Up $0.02 | $22.49 | $22.46 | 3,300 |
| 01:08 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 100 |
| 01:07 PM | $22.47 | Up $0.02 | $22.47 | $22.46 | 1,500 |
| 01:06 PM | $22.45 | Up $0.04 | $22.46 | $22.42 | 11,500 |
| 01:05 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 2,300 |
| 01:04 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 800 |
| 01:03 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 700 |
| 01:02 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 1,600 |
| 01:00 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 900 |
| 01:00 PM | $22.40 | Up $0.00 | $22.41 | $22.40 | 0 |
| 12:59 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 13,300 |
| 12:58 PM | $22.40 | Up $0.02 | $22.40 | $22.39 | 1,600 |
| 12:57 PM | $22.38 | Up $0.00 | $22.38 | $22.36 | 3,900 |
| 12:56 PM | $22.38 | Down $ -0.01 | $22.40 | $22.38 | 1,700 |
| 12:55 PM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 300 |
| 12:53 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 200 |
| 12:53 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 0 |
| 12:52 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 200 |
| 12:51 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 300 |
| 12:50 PM | $22.40 | Up $0.02 | $22.40 | $22.39 | 800 |
| 12:49 PM | $22.38 | Down $ -0.02 | $22.41 | $22.38 | 3,700 |
| 12:48 PM | $22.40 | Up $0.01 | $22.40 | $22.40 | 500 |
| 12:47 PM | $22.39 | Down $ -0.02 | $22.40 | $22.39 | 300 |
| 12:46 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 700 |
| 12:45 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 200 |
| 12:44 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 1,300 |
| 12:43 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 1,700 |
| 12:42 PM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 100 |
| 12:41 PM | $22.41 | Up $0.03 | $22.41 | $22.38 | 10,700 |
| 12:40 PM | $22.38 | Up $0.01 | $22.38 | $22.38 | 800 |
| 12:39 PM | $22.37 | Down $ -0.03 | $22.40 | $22.34 | 17,400 |
| 12:38 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 200 |
| 12:37 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 400 |
| 12:36 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 100 |
| 12:35 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 600 |
| 12:34 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 1,100 |
| 12:33 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 100 |
| 12:32 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 1,900 |
| 12:31 PM | $22.40 | Up $0.01 | $22.40 | $22.40 | 3,000 |
| 12:29 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 200 |
| 12:29 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 0 |
| 12:28 PM | $22.39 | Up $0.02 | $22.40 | $22.37 | 4,300 |
| 12:27 PM | $22.37 | Down $ -0.03 | $22.39 | $22.37 | 600 |
| 12:26 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 100 |
| 12:25 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 300 |
| 12:24 PM | $22.40 | Up $0.01 | $22.40 | $22.39 | 900 |
| 12:23 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,300 |
| 12:22 PM | $22.39 | Up $0.02 | $22.39 | $22.36 | 500 |
| 12:21 PM | $22.38 | Down $0.00 | $22.38 | $22.38 | 100 |
| 12:20 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 100 |
| 12:19 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 100 |
| 12:18 PM | $22.38 | Up $0.01 | $22.38 | $22.38 | 300 |
| 12:17 PM | $22.37 | Down $ -0.03 | $22.40 | $22.37 | 1,800 |
| 12:16 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 400 |
| 12:15 PM | $22.40 | Up $0.03 | $22.40 | $22.39 | 600 |
| 12:14 PM | $22.37 | Down $ -0.02 | $22.40 | $22.37 | 2,900 |
| 12:13 PM | $22.39 | Down $ -0.02 | $22.41 | $22.39 | 500 |
| 12:12 PM | $22.41 | Down $ -0.04 | $22.45 | $22.41 | 1,900 |
| 12:11 PM | $22.45 | Up $0.00 | $22.45 | $22.45 | 300 |
| 12:10 PM | $22.45 | Up $0.02 | $22.45 | $22.45 | 300 |
| 12:09 PM | $22.43 | Up $0.00 | $22.44 | $22.43 | 400 |
| 12:08 PM | $22.43 | Up $0.01 | $22.43 | $22.42 | 1,200 |
| 12:07 PM | $22.42 | Up $0.03 | $22.42 | $22.42 | 1,100 |
| 12:06 PM | $22.39 | Down $ -0.02 | $22.39 | $22.39 | 400 |
| 12:05 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 2,200 |
| 12:04 PM | $22.40 | Up $0.01 | $22.42 | $22.40 | 3,600 |
| 12:03 PM | $22.39 | Up $0.03 | $22.39 | $22.36 | 11,800 |
| 12:02 PM | $22.36 | Up $0.02 | $22.36 | $22.36 | 1,400 |
| 12:01 PM | $22.35 | Down $ -0.02 | $22.35 | $22.34 | 1,900 |
| 12:00 PM | $22.36 | Up $0.01 | $22.36 | $22.35 | 19,100 |
| 11:59 AM | $22.35 | Up $0.01 | $22.35 | $22.35 | 1,700 |
| 11:58 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 100 |
| 11:57 AM | $22.34 | Up $0.01 | $22.34 | $22.34 | 400 |
| 11:56 AM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 900 |
| 11:55 AM | $22.34 | Up $0.00 | $22.36 | $22.34 | 800 |
| 11:54 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 300 |
| 11:52 AM | $22.34 | Down $ -0.02 | $22.34 | $22.34 | 200 |
| 11:52 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 0 |
| 11:50 AM | $22.36 | Up $0.02 | $22.36 | $22.35 | 800 |
| 11:50 AM | $22.36 | Up $0.00 | $22.36 | $22.35 | 0 |
| 11:49 AM | $22.34 | Up $0.00 | $22.34 | $22.33 | 600 |
| 11:48 AM | $22.34 | Up $0.00 | $22.35 | $22.34 | 1,400 |
| 11:47 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 200 |
| 11:46 AM | $22.34 | Up $0.01 | $22.34 | $22.34 | 200 |
| 11:45 AM | $22.33 | Up $0.00 | $22.33 | $22.32 | 900 |
| 11:44 AM | $22.33 | Down $ -0.02 | $22.34 | $22.33 | 900 |
| 11:43 AM | $22.35 | Up $0.01 | $22.35 | $22.35 | 400 |
| 11:42 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 200 |
| 11:41 AM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 200 |
| 11:40 AM | $22.35 | Up $0.00 | $22.35 | $22.34 | 500 |
| 11:39 AM | $22.35 | Up $0.01 | $22.36 | $22.35 | 1,900 |
| 11:37 AM | $22.34 | Down $ -0.01 | $22.34 | $22.32 | 1,200 |
| 11:37 AM | $22.34 | Up $0.00 | $22.34 | $22.32 | 0 |
| 11:36 AM | $22.35 | Up $0.01 | $22.35 | $22.35 | 300 |
| 11:35 AM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 1,100 |
| 11:34 AM | $22.35 | Down $ -0.01 | $22.37 | $22.35 | 1,100 |
| 11:33 AM | $22.37 | Up $0.02 | $22.37 | $22.35 | 4,600 |
| 11:32 AM | $22.34 | Up $0.00 | $22.35 | $22.34 | 700 |
| 11:31 AM | $22.34 | Down $ -0.01 | $22.34 | $22.33 | 4,300 |
| 11:30 AM | $22.35 | Up $0.00 | $22.35 | $22.35 | 100 |
| 11:29 AM | $22.35 | Up $0.01 | $22.35 | $22.35 | 600 |
| 11:28 AM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 500 |
| 11:27 AM | $22.35 | Up $0.00 | $22.35 | $22.35 | 100 |
| 11:26 AM | $22.35 | Up $0.01 | $22.35 | $22.34 | 600 |
| 11:24 AM | $22.34 | Up $0.00 | $22.34 | $22.33 | 900 |
| 11:24 AM | $22.34 | Up $0.00 | $22.34 | $22.33 | 0 |
| 11:23 AM | $22.34 | Down $0.00 | $22.34 | $22.34 | 100 |
| 11:22 AM | $22.35 | Down $ -0.01 | $22.35 | $22.33 | 3,200 |
| 11:21 AM | $22.35 | Up $0.02 | $22.35 | $22.33 | 5,500 |
| 11:20 AM | $22.33 | Up $0.02 | $22.33 | $22.33 | 400 |
| 11:19 AM | $22.31 | Up $0.01 | $22.32 | $22.30 | 3,200 |
| 11:18 AM | $22.30 | Up $0.00 | $22.30 | $22.30 | 100 |
| 11:16 AM | $22.30 | Up $0.01 | $22.30 | $22.28 | 500 |
| 11:16 AM | $22.30 | Up $0.00 | $22.30 | $22.28 | 0 |
| 11:15 AM | $22.29 | Up $0.01 | $22.30 | $22.29 | 500 |
| 11:14 AM | $22.28 | Down $ -0.01 | $22.29 | $22.28 | 500 |
| 11:13 AM | $22.29 | Up $0.03 | $22.29 | $22.25 | 3,900 |
| 11:12 AM | $22.26 | Down $ -0.01 | $22.26 | $22.26 | 200 |
| 11:11 AM | $22.27 | Down $ -0.02 | $22.28 | $22.27 | 2,200 |
| 11:10 AM | $22.29 | Up $0.00 | $22.30 | $22.29 | 500 |
| 11:09 AM | $22.29 | Down $ -0.02 | $22.30 | $22.27 | 1,300 |
| 11:08 AM | $22.31 | Down $ -0.03 | $22.34 | $22.31 | 1,800 |
| 11:07 AM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 1,300 |
| 11:06 AM | $22.35 | Down $ -0.03 | $22.36 | $22.35 | 300 |
| 11:05 AM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 100 |
| 11:04 AM | $22.39 | Up $0.00 | $22.41 | $22.39 | 2,600 |
| 11:03 AM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 900 |
| 11:02 AM | $22.40 | Down $ -0.02 | $22.44 | $22.40 | 4,700 |
| 11:01 AM | $22.42 | Up $0.02 | $22.42 | $22.42 | 1,100 |
| 11:00 AM | $22.40 | Up $0.02 | $22.40 | $22.39 | 1,900 |
| 10:59 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 1,600 |
| 10:58 AM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 2,200 |
| 10:57 AM | $22.39 | Up $0.04 | $22.39 | $22.36 | 3,100 |
| 10:56 AM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 800 |
| 10:55 AM | $22.36 | Up $0.00 | $22.36 | $22.35 | 400 |
| 10:54 AM | $22.36 | Up $0.01 | $22.36 | $22.35 | 700 |
| 10:53 AM | $22.35 | Up $0.01 | $22.35 | $22.35 | 100 |
| 10:52 AM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 100 |
| 10:51 AM | $22.35 | Up $0.02 | $22.35 | $22.34 | 2,500 |
| 10:50 AM | $22.33 | Down $ -0.02 | $22.34 | $22.33 | 3,400 |
| 10:49 AM | $22.35 | Up $0.00 | $22.36 | $22.35 | 400 |
| 10:48 AM | $22.35 | Up $0.00 | $22.35 | $22.35 | 800 |
| 10:46 AM | $22.35 | Up $0.03 | $22.35 | $22.34 | 300 |
| 10:46 AM | $22.35 | Up $0.00 | $22.35 | $22.34 | 0 |
| 10:45 AM | $22.32 | Down $ -0.02 | $22.32 | $22.32 | 400 |
| 10:44 AM | $22.34 | Up $0.04 | $22.35 | $22.31 | 5,000 |
| 10:43 AM | $22.31 | Up $0.00 | $22.32 | $22.31 | 900 |
| 10:42 AM | $22.31 | Down $0.00 | $22.31 | $22.31 | 400 |
| 10:39 AM | $22.31 | Up $0.01 | $22.31 | $22.31 | 1,100 |
| 10:39 AM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 10:39 AM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 10:38 AM | $22.30 | Up $0.00 | $22.30 | $22.29 | 200 |
| 10:37 AM | $22.30 | Up $0.01 | $22.30 | $22.30 | 300 |
| 10:36 AM | $22.29 | Down $ -0.01 | $22.31 | $22.29 | 300 |
| 10:35 AM | $22.30 | Down $ -0.07 | $22.35 | $22.30 | 2,000 |
| 10:34 AM | $22.37 | Up $0.01 | $22.37 | $22.36 | 1,500 |
| 10:33 AM | $22.36 | Up $0.02 | $22.36 | $22.32 | 17,400 |
| 10:32 AM | $22.34 | Up $0.00 | $22.34 | $22.32 | 800 |
| 10:31 AM | $22.34 | Down $0.00 | $22.34 | $22.33 | 1,000 |
| 10:30 AM | $22.34 | Up $0.00 | $22.34 | $22.33 | 1,000 |
| 10:29 AM | $22.34 | Down $ -0.02 | $22.34 | $22.34 | 400 |
| 10:28 AM | $22.36 | Up $0.00 | $22.36 | $22.35 | 700 |
| 10:27 AM | $22.36 | Down $ -0.03 | $22.40 | $22.36 | 3,100 |
| 10:26 AM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 300 |
| 10:25 AM | $22.40 | Down $ -0.02 | $22.41 | $22.40 | 900 |
| 10:24 AM | $22.42 | Up $0.06 | $22.42 | $22.38 | 9,200 |
| 10:23 AM | $22.36 | Down $ -0.01 | $22.36 | $22.35 | 600 |
| 10:22 AM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 300 |
| 10:21 AM | $22.38 | Up $0.03 | $22.39 | $22.37 | 2,300 |
| 10:20 AM | $22.35 | Up $0.00 | $22.36 | $22.32 | 4,800 |
| 10:19 AM | $22.35 | Up $0.02 | $22.35 | $22.32 | 400 |
| 10:18 AM | $22.33 | Down $ -0.01 | $22.35 | $22.33 | 1,700 |
| 10:16 AM | $22.34 | Up $0.02 | $22.35 | $22.33 | 1,700 |
| 10:16 AM | $22.34 | Up $0.00 | $22.35 | $22.33 | 0 |
| 10:14 AM | $22.32 | Up $0.00 | $22.33 | $22.32 | 1,000 |
| 10:14 AM | $22.32 | Up $0.00 | $22.33 | $22.32 | 0 |
| 10:13 AM | $22.32 | Down $ -0.04 | $22.32 | $22.31 | 9,500 |
| 10:12 AM | $22.35 | Up $0.02 | $22.35 | $22.32 | 4,000 |
| 10:11 AM | $22.33 | Up $0.00 | $22.34 | $22.32 | 300 |
| 10:10 AM | $22.33 | Up $0.00 | $22.33 | $22.30 | 2,200 |
| 10:08 AM | $22.33 | Up $0.03 | $22.34 | $22.30 | 4,100 |
| 10:08 AM | $22.33 | Up $0.00 | $22.34 | $22.30 | 0 |
| 10:07 AM | $22.30 | Down $ -0.01 | $22.30 | $22.30 | 700 |
| 10:06 AM | $22.31 | Down $ -0.03 | $22.32 | $22.31 | 900 |
| 10:05 AM | $22.34 | Down $ -0.02 | $22.39 | $22.32 | 2,600 |
| 10:04 AM | $22.36 | Up $0.00 | $22.40 | $22.36 | 1,300 |
| 10:03 AM | $22.36 | Up $0.00 | $22.39 | $22.36 | 300 |
| 10:01 AM | $22.36 | Up $0.08 | $22.36 | $22.29 | 5,700 |
| 10:01 AM | $22.36 | Up $0.00 | $22.36 | $22.29 | 0 |
| 10:00 AM | $22.28 | Up $0.03 | $22.28 | $22.23 | 1,900 |
| 09:59 AM | $22.25 | Down $ -0.01 | $22.27 | $22.24 | 2,200 |
| 09:57 AM | $22.26 | Down $ -0.07 | $22.31 | $22.26 | 3,100 |
| 09:57 AM | $22.26 | Up $0.00 | $22.31 | $22.26 | 0 |
| 09:56 AM | $22.33 | Down $ -0.01 | $22.35 | $22.31 | 2,600 |
| 09:55 AM | $22.34 | Down $ -0.02 | $22.34 | $22.34 | 300 |
| 09:54 AM | $22.36 | Up $0.08 | $22.40 | $22.28 | 26,500 |
| 09:53 AM | $22.28 | Down $ -0.02 | $22.29 | $22.28 | 700 |
| 09:52 AM | $22.30 | Down $ -0.01 | $22.33 | $22.30 | 1,000 |
| 09:51 AM | $22.31 | Down $ -0.01 | $22.31 | $22.31 | 100 |
| 09:50 AM | $22.32 | Down $ -0.02 | $22.36 | $22.32 | 2,200 |
| 09:49 AM | $22.34 | Up $0.07 | $22.34 | $22.26 | 14,000 |
| 09:48 AM | $22.28 | Down $ -0.01 | $22.29 | $22.27 | 1,700 |
| 09:47 AM | $22.28 | Down $ -0.02 | $22.30 | $22.28 | 3,500 |
| 09:46 AM | $22.30 | Down $ -0.04 | $22.31 | $22.29 | 5,000 |
| 09:45 AM | $22.34 | Down $ -0.01 | $22.39 | $22.34 | 3,000 |
| 09:44 AM | $22.35 | Down $ -0.01 | $22.39 | $22.35 | 2,800 |
| 09:43 AM | $22.36 | Up $0.00 | $22.36 | $22.35 | 1,700 |
| 09:41 AM | $22.36 | Down $ -0.01 | $22.36 | $22.35 | 600 |
| 09:41 AM | $22.36 | Up $0.00 | $22.36 | $22.35 | 0 |
| 09:40 AM | $22.37 | Up $0.00 | $22.39 | $22.35 | 900 |
| 09:39 AM | $22.37 | Down $ -0.02 | $22.41 | $22.35 | 5,700 |
| 09:38 AM | $22.39 | Down $ -0.04 | $22.43 | $22.39 | 800 |
| 09:37 AM | $22.43 | Up $0.03 | $22.43 | $22.41 | 800 |
| 09:36 AM | $22.40 | Down $ -0.16 | $22.56 | $22.40 | 7,300 |
| 09:35 AM | $22.56 | Down $ -0.01 | $22.56 | $22.55 | 2,300 |
| 09:34 AM | $22.57 | Up $0.11 | $22.57 | $22.41 | 14,200 |
| 09:33 AM | $22.46 | Up $0.02 | $22.46 | $22.43 | 2,200 |
| 09:32 AM | $22.44 | Up $0.11 | $22.44 | $22.35 | 6,000 |
| 09:31 AM | $22.33 | Up $0.21 | $22.35 | $22.12 | 12,800 |
| 09:30 AM | $22.12 | Up $0.18 | $22.12 | $22.02 | 24,100 |
| Previous close | $21.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/08/2025 | $22.36 | $22.35 | $22.50 | $22.33 | 271,300 |
| 15/08/2025 | $21.94 | $21.75 | $21.96 | $21.71 | 718,700 |
| 14/08/2025 | $21.09 | $20.88 | $21.27 | $20.88 | 600,100 |
| 13/08/2025 | $22.13 | $22.10 | $22.19 | $22.01 | 192,800 |
| 12/08/2025 | $22.02 | $21.90 | $22.03 | $21.85 | 222,200 |
| 11/08/2025 | $22.09 | $22.14 | $22.14 | $21.99 | 292,500 |
| 08/08/2025 | $22.19 | $22.22 | $22.28 | $22.09 | 191,400 |
| 07/08/2025 | $22.36 | $22.27 | $22.40 | $22.25 | 431,200 |
| 06/08/2025 | $22.36 | $22.42 | $22.43 | $22.29 | 213,600 |
| 05/08/2025 | $22.58 | $22.65 | $22.73 | $22.48 | 466,400 |
| 01/08/2025 | $22.35 | $22.29 | $22.37 | $22.19 | 287,200 |
| 31/07/2025 | $22.64 | $22.79 | $22.85 | $22.53 | 443,800 |
| 30/07/2025 | $22.95 | $22.83 | $23.01 | $22.79 | 286,500 |
| 29/07/2025 | $22.78 | $22.93 | $22.93 | $22.74 | 333,400 |
| 28/07/2025 | $22.84 | $22.78 | $22.90 | $22.73 | 274,700 |
| 25/07/2025 | $22.88 | $22.83 | $22.90 | $22.77 | 461,800 |
| 24/07/2025 | $22.96 | $23.22 | $23.22 | $22.91 | 408,500 |
| 23/07/2025 | $23.43 | $23.70 | $23.75 | $23.43 | 378,600 |
| 22/07/2025 | $23.33 | $23.27 | $23.44 | $23.26 | 388,100 |
| 21/07/2025 | $23.48 | $23.18 | $23.49 | $23.15 | 674,100 |
| 18/07/2025 | $23.04 | $22.94 | $23.12 | $22.86 | 526,300 |
| 17/07/2025 | $23.09 | $22.95 | $23.13 | $22.94 | 392,600 |
| 16/07/2025 | $23.20 | $23.22 | $23.40 | $23.19 | 253,000 |
| 15/07/2025 | $23.33 | $23.22 | $23.47 | $23.20 | 471,600 |
| 14/07/2025 | $22.92 | $22.84 | $22.98 | $22.84 | 386,400 |
| 11/07/2025 | $22.85 | $22.85 | $22.94 | $22.77 | 263,300 |
| 10/07/2025 | $22.91 | $23.07 | $23.10 | $22.85 | 318,200 |
| 09/07/2025 | $23.05 | $22.94 | $23.10 | $22.94 | 365,900 |
| 08/07/2025 | $22.57 | $22.70 | $22.71 | $22.49 | 392,900 |
| 07/07/2025 | $22.70 | $22.85 | $22.92 | $22.65 | 440,600 |
Graphs are not available, please refer to the detailed table