Find a quote
THE NORTH WEST COMPANY INC
55.25 Down -0.08 (-0.14 %)
Delayed : 2026/03/04 17:40:00
- Previous close $55.33
- Opening $55.32
- Today High $55.46
- Today Low $54.62
- Price Bid $54.98
- Price Ask $54.98
- 52 Weeks High $57.95
- 52 Weeks Low $44.63
- Size Bid 2
- Size Ask 2
- Volume 107,100
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.25 | Up $0.05 | $55.25 | $55.25 | 14,400 |
| 03:59 PM | $55.20 | Up $0.01 | $55.24 | $55.18 | 2,700 |
| 03:58 PM | $55.19 | Up $0.00 | $55.19 | $55.18 | 600 |
| 03:57 PM | $55.19 | Down $ -0.02 | $55.20 | $55.19 | 500 |
| 03:56 PM | $55.21 | Down $ -0.05 | $55.26 | $55.21 | 1,600 |
| 03:55 PM | $55.26 | Down $ -0.02 | $55.29 | $55.24 | 5,400 |
| 03:54 PM | $55.28 | Down $ -0.02 | $55.31 | $55.28 | 1,200 |
| 03:53 PM | $55.30 | Up $0.01 | $55.33 | $55.29 | 1,500 |
| 03:51 PM | $55.29 | Up $0.02 | $55.29 | $55.27 | 500 |
| 03:51 PM | $55.29 | Up $0.00 | $55.29 | $55.27 | 0 |
| 03:50 PM | $55.27 | Up $0.09 | $55.27 | $55.18 | 2,100 |
| 03:49 PM | $55.18 | Up $0.02 | $55.18 | $55.16 | 300 |
| 03:48 PM | $55.16 | Up $0.01 | $55.16 | $55.15 | 500 |
| 03:47 PM | $55.15 | Up $0.00 | $55.15 | $55.14 | 400 |
| 03:46 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 200 |
| 03:45 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 100 |
| 03:44 PM | $55.15 | Up $0.02 | $55.15 | $55.13 | 600 |
| 03:43 PM | $55.13 | Down $ -0.02 | $55.14 | $55.13 | 1,000 |
| 03:40 PM | $55.15 | Down $ -0.07 | $55.25 | $55.15 | 2,800 |
| 03:40 PM | $55.15 | Up $0.00 | $55.25 | $55.15 | 0 |
| 03:40 PM | $55.15 | Up $0.00 | $55.25 | $55.15 | 0 |
| 03:39 PM | $55.22 | Down $ -0.01 | $55.22 | $55.21 | 200 |
| 03:38 PM | $55.23 | Up $0.04 | $55.23 | $55.20 | 200 |
| 03:37 PM | $55.19 | Up $0.12 | $55.19 | $55.06 | 1,600 |
| 03:36 PM | $55.07 | Down $ -0.03 | $55.08 | $55.06 | 1,400 |
| 03:35 PM | $55.11 | Down $ -0.01 | $55.11 | $55.11 | 200 |
| 03:33 PM | $55.11 | Down $ -0.02 | $55.11 | $55.11 | 100 |
| 03:33 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 03:32 PM | $55.13 | Up $0.10 | $55.13 | $55.08 | 1,000 |
| 03:31 PM | $55.03 | Down $ -0.05 | $55.06 | $55.03 | 600 |
| 03:30 PM | $55.08 | Down $ -0.01 | $55.11 | $55.07 | 1,400 |
| 03:29 PM | $55.09 | Down $ -0.03 | $55.11 | $55.09 | 200 |
| 03:26 PM | $55.12 | Down $ -0.02 | $55.12 | $55.12 | 100 |
| 03:26 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 03:26 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 03:25 PM | $55.14 | Down $ -0.06 | $55.23 | $55.14 | 1,000 |
| 03:24 PM | $55.20 | Down $ -0.01 | $55.25 | $55.20 | 500 |
| 03:23 PM | $55.21 | Down $ -0.03 | $55.25 | $55.21 | 600 |
| 03:22 PM | $55.24 | Up $0.01 | $55.25 | $55.24 | 400 |
| 03:21 PM | $55.23 | Up $0.00 | $55.24 | $55.23 | 200 |
| 03:20 PM | $55.23 | Down $ -0.05 | $55.28 | $55.23 | 1,100 |
| 03:17 PM | $55.28 | Down $ -0.01 | $55.28 | $55.24 | 200 |
| 03:17 PM | $55.28 | Up $0.00 | $55.28 | $55.24 | 0 |
| 03:17 PM | $55.28 | Up $0.00 | $55.28 | $55.24 | 0 |
| 03:16 PM | $55.29 | Down $ -0.10 | $55.40 | $55.29 | 1,400 |
| 03:15 PM | $55.39 | Down $ -0.02 | $55.46 | $55.39 | 1,100 |
| 03:14 PM | $55.41 | Up $0.00 | $55.41 | $55.36 | 900 |
| 03:13 PM | $55.41 | Up $0.02 | $55.41 | $55.41 | 100 |
| 03:08 PM | $55.39 | Down $ -0.02 | $55.39 | $55.37 | 600 |
| 03:08 PM | $55.39 | Up $0.00 | $55.39 | $55.37 | 0 |
| 03:08 PM | $55.39 | Up $0.00 | $55.39 | $55.37 | 0 |
| 03:08 PM | $55.39 | Up $0.00 | $55.39 | $55.37 | 0 |
| 03:08 PM | $55.39 | Up $0.00 | $55.39 | $55.37 | 0 |
| 03:06 PM | $55.41 | Down $ -0.02 | $55.41 | $55.41 | 100 |
| 03:06 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 03:05 PM | $55.43 | Up $0.02 | $55.43 | $55.38 | 900 |
| 03:04 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 100 |
| 02:59 PM | $55.41 | Down $ -0.03 | $55.41 | $55.41 | 100 |
| 02:59 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 02:59 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 02:59 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 02:59 PM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 02:57 PM | $55.44 | Up $0.00 | $55.44 | $55.41 | 200 |
| 02:57 PM | $55.44 | Up $0.00 | $55.44 | $55.41 | 0 |
| 02:52 PM | $55.44 | Up $0.04 | $55.44 | $55.44 | 100 |
| 02:52 PM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 02:52 PM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 02:52 PM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 02:52 PM | $55.44 | Up $0.00 | $55.44 | $55.44 | 0 |
| 02:51 PM | $55.40 | Up $0.05 | $55.40 | $55.38 | 1,400 |
| 02:50 PM | $55.35 | Up $0.04 | $55.35 | $55.32 | 600 |
| 02:46 PM | $55.31 | Up $0.02 | $55.31 | $55.28 | 200 |
| 02:46 PM | $55.31 | Up $0.00 | $55.31 | $55.28 | 0 |
| 02:46 PM | $55.31 | Up $0.00 | $55.31 | $55.28 | 0 |
| 02:46 PM | $55.31 | Up $0.00 | $55.31 | $55.28 | 0 |
| 02:44 PM | $55.29 | Down $ -0.01 | $55.31 | $55.29 | 200 |
| 02:44 PM | $55.29 | Up $0.00 | $55.31 | $55.29 | 0 |
| 02:41 PM | $55.30 | Up $0.00 | $55.30 | $55.29 | 500 |
| 02:41 PM | $55.30 | Up $0.00 | $55.30 | $55.29 | 0 |
| 02:41 PM | $55.30 | Up $0.00 | $55.30 | $55.29 | 0 |
| 02:37 PM | $55.30 | Down $ -0.06 | $55.36 | $55.30 | 500 |
| 02:37 PM | $55.30 | Up $0.00 | $55.36 | $55.30 | 0 |
| 02:37 PM | $55.30 | Up $0.00 | $55.36 | $55.30 | 0 |
| 02:37 PM | $55.30 | Up $0.00 | $55.36 | $55.30 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 100 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:28 PM | $55.36 | Up $0.00 | $55.36 | $55.36 | 0 |
| 02:24 PM | $55.36 | Up $0.04 | $55.36 | $55.34 | 400 |
| 02:24 PM | $55.36 | Up $0.00 | $55.36 | $55.34 | 0 |
| 02:24 PM | $55.36 | Up $0.00 | $55.36 | $55.34 | 0 |
| 02:24 PM | $55.36 | Up $0.00 | $55.36 | $55.34 | 0 |
| 02:19 PM | $55.32 | Up $0.10 | $55.32 | $55.29 | 200 |
| 02:19 PM | $55.32 | Up $0.00 | $55.32 | $55.29 | 0 |
| 02:19 PM | $55.32 | Up $0.00 | $55.32 | $55.29 | 0 |
| 02:19 PM | $55.32 | Up $0.00 | $55.32 | $55.29 | 0 |
| 02:19 PM | $55.32 | Up $0.00 | $55.32 | $55.29 | 0 |
| 02:15 PM | $55.22 | Up $0.03 | $55.26 | $55.22 | 1,000 |
| 02:15 PM | $55.22 | Up $0.00 | $55.26 | $55.22 | 0 |
| 02:15 PM | $55.22 | Up $0.00 | $55.26 | $55.22 | 0 |
| 02:15 PM | $55.22 | Up $0.00 | $55.26 | $55.22 | 0 |
| 02:13 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 100 |
| 02:13 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 02:09 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 100 |
| 02:09 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 02:09 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 02:09 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.01 | $55.19 | $55.19 | 100 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:59 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:55 PM | $55.18 | Down $ -0.01 | $55.18 | $55.18 | 100 |
| 01:55 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 0 |
| 01:55 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 0 |
| 01:55 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 0 |
| 01:51 PM | $55.19 | Down $ -0.01 | $55.19 | $55.19 | 100 |
| 01:51 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:51 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:51 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:46 PM | $55.20 | Down $ -0.05 | $55.20 | $55.20 | 400 |
| 01:46 PM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 01:46 PM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 01:46 PM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 01:46 PM | $55.20 | Up $0.00 | $55.20 | $55.20 | 0 |
| 01:44 PM | $55.25 | Up $0.05 | $55.25 | $55.20 | 2,200 |
| 01:44 PM | $55.25 | Up $0.00 | $55.25 | $55.20 | 0 |
| 01:42 PM | $55.20 | Down $ -0.01 | $55.20 | $55.18 | 700 |
| 01:42 PM | $55.20 | Up $0.00 | $55.20 | $55.18 | 0 |
| 01:39 PM | $55.21 | Down $ -0.04 | $55.21 | $55.20 | 700 |
| 01:39 PM | $55.21 | Up $0.00 | $55.21 | $55.20 | 0 |
| 01:39 PM | $55.21 | Up $0.00 | $55.21 | $55.20 | 0 |
| 01:37 PM | $55.25 | Up $0.01 | $55.25 | $55.25 | 100 |
| 01:37 PM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 01:32 PM | $55.24 | Up $0.02 | $55.24 | $55.24 | 100 |
| 01:32 PM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 01:32 PM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 01:32 PM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 01:32 PM | $55.24 | Up $0.00 | $55.24 | $55.24 | 0 |
| 01:31 PM | $55.22 | Up $0.02 | $55.22 | $55.22 | 100 |
| 01:30 PM | $55.20 | Up $0.03 | $55.20 | $55.19 | 200 |
| 01:26 PM | $55.17 | Up $0.02 | $55.17 | $55.17 | 100 |
| 01:26 PM | $55.17 | Up $0.00 | $55.17 | $55.17 | 0 |
| 01:26 PM | $55.17 | Up $0.00 | $55.17 | $55.17 | 0 |
| 01:26 PM | $55.17 | Up $0.00 | $55.17 | $55.17 | 0 |
| 01:22 PM | $55.15 | Down $ -0.01 | $55.15 | $55.15 | 100 |
| 01:22 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 01:22 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 01:22 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 01:20 PM | $55.16 | Up $0.06 | $55.16 | $55.13 | 400 |
| 01:20 PM | $55.16 | Up $0.00 | $55.16 | $55.13 | 0 |
| 01:14 PM | $55.10 | Down $ -0.01 | $55.10 | $55.10 | 200 |
| 01:14 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 01:14 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 01:14 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 01:14 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 01:14 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 01:12 PM | $55.11 | Up $0.02 | $55.11 | $55.11 | 100 |
| 01:12 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 01:01 PM | $55.09 | Down $ -0.03 | $55.09 | $55.09 | 300 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:01 PM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 01:00 PM | $55.13 | Up $0.02 | $55.13 | $55.13 | 100 |
| 12:57 PM | $55.11 | Down $ -0.03 | $55.13 | $55.10 | 2,500 |
| 12:57 PM | $55.11 | Up $0.00 | $55.13 | $55.10 | 0 |
| 12:57 PM | $55.11 | Up $0.00 | $55.13 | $55.10 | 0 |
| 12:56 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 200 |
| 12:49 PM | $55.14 | Up $0.01 | $55.14 | $55.14 | 100 |
| 12:49 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 12:49 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 12:49 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 12:49 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 12:49 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 12:49 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 12:46 PM | $55.13 | Down $ -0.06 | $55.14 | $55.13 | 900 |
| 12:46 PM | $55.13 | Up $0.00 | $55.14 | $55.13 | 0 |
| 12:46 PM | $55.13 | Up $0.00 | $55.14 | $55.13 | 0 |
| 12:45 PM | $55.19 | Up $0.04 | $55.19 | $55.18 | 300 |
| 12:42 PM | $55.15 | Up $0.04 | $55.15 | $55.15 | 100 |
| 12:42 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 12:42 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 300 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 0 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 0 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 0 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 0 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 0 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 0 |
| 12:34 PM | $55.11 | Up $0.00 | $55.11 | $55.09 | 0 |
| 12:29 PM | $55.11 | Up $0.12 | $55.11 | $55.00 | 1,400 |
| 12:29 PM | $55.11 | Up $0.00 | $55.11 | $55.00 | 0 |
| 12:29 PM | $55.11 | Up $0.00 | $55.11 | $55.00 | 0 |
| 12:29 PM | $55.11 | Up $0.00 | $55.11 | $55.00 | 0 |
| 12:29 PM | $55.11 | Up $0.00 | $55.11 | $55.00 | 0 |
| 12:20 PM | $54.99 | Down $ -0.05 | $55.03 | $54.99 | 300 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:20 PM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 12:18 PM | $55.04 | Down $ -0.06 | $55.09 | $55.04 | 400 |
| 12:18 PM | $55.04 | Up $0.00 | $55.09 | $55.04 | 0 |
| 12:17 PM | $55.10 | Down $ -0.02 | $55.10 | $55.10 | 300 |
| 12:16 PM | $55.13 | Up $0.02 | $55.13 | $55.13 | 100 |
| 12:12 PM | $55.10 | Down $ -0.02 | $55.10 | $55.10 | 100 |
| 12:12 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 12:12 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 12:12 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 12:10 PM | $55.12 | Up $0.00 | $55.15 | $55.08 | 2,000 |
| 12:10 PM | $55.12 | Up $0.00 | $55.15 | $55.08 | 0 |
| 12:08 PM | $55.12 | Up $0.02 | $55.13 | $55.10 | 1,400 |
| 12:08 PM | $55.12 | Up $0.00 | $55.13 | $55.10 | 0 |
| 12:04 PM | $55.10 | Down $ -0.03 | $55.10 | $55.10 | 300 |
| 12:04 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 12:04 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 12:04 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 12:00 PM | $55.13 | Down $ -0.06 | $55.16 | $55.13 | 600 |
| 12:00 PM | $55.13 | Up $0.00 | $55.16 | $55.13 | 0 |
| 12:00 PM | $55.13 | Up $0.00 | $55.16 | $55.13 | 0 |
| 12:00 PM | $55.13 | Up $0.00 | $55.16 | $55.13 | 0 |
| 11:59 AM | $55.19 | Down $ -0.03 | $55.19 | $55.19 | 100 |
| 11:58 AM | $55.22 | Down $ -0.03 | $55.22 | $55.22 | 200 |
| 11:50 AM | $55.25 | Down $ -0.03 | $55.25 | $55.25 | 100 |
| 11:50 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 11:50 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 11:50 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 11:50 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 11:50 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 11:50 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 11:50 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 11:48 AM | $55.28 | Down $ -0.04 | $55.28 | $55.28 | 200 |
| 11:48 AM | $55.28 | Up $0.00 | $55.28 | $55.28 | 0 |
| 11:45 AM | $55.32 | Down $ -0.04 | $55.32 | $55.32 | 200 |
| 11:45 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 11:45 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 11:43 AM | $55.36 | Up $0.01 | $55.36 | $55.34 | 500 |
| 11:43 AM | $55.36 | Up $0.00 | $55.36 | $55.34 | 0 |
| 11:42 AM | $55.35 | Down $ -0.09 | $55.45 | $55.35 | 1,900 |
| 11:31 AM | $55.44 | Up $0.03 | $55.44 | $55.43 | 300 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:31 AM | $55.44 | Up $0.00 | $55.44 | $55.43 | 0 |
| 11:30 AM | $55.41 | Down $ -0.01 | $55.41 | $55.40 | 600 |
| 11:26 AM | $55.42 | Up $0.05 | $55.43 | $55.42 | 200 |
| 11:26 AM | $55.42 | Up $0.00 | $55.43 | $55.42 | 0 |
| 11:26 AM | $55.42 | Up $0.00 | $55.43 | $55.42 | 0 |
| 11:26 AM | $55.42 | Up $0.00 | $55.43 | $55.42 | 0 |
| 11:25 AM | $55.37 | Down $ -0.02 | $55.42 | $55.37 | 400 |
| 11:22 AM | $55.39 | Up $0.04 | $55.39 | $55.38 | 200 |
| 11:22 AM | $55.39 | Up $0.00 | $55.39 | $55.38 | 0 |
| 11:22 AM | $55.39 | Up $0.00 | $55.39 | $55.38 | 0 |
| 11:21 AM | $55.35 | Down $ -0.03 | $55.35 | $55.35 | 700 |
| 11:20 AM | $55.38 | Down $0.00 | $55.38 | $55.38 | 100 |
| 11:14 AM | $55.39 | Up $0.02 | $55.42 | $55.34 | 2,000 |
| 11:14 AM | $55.39 | Up $0.00 | $55.42 | $55.34 | 0 |
| 11:14 AM | $55.39 | Up $0.00 | $55.42 | $55.34 | 0 |
| 11:14 AM | $55.39 | Up $0.00 | $55.42 | $55.34 | 0 |
| 11:14 AM | $55.39 | Up $0.00 | $55.42 | $55.34 | 0 |
| 11:14 AM | $55.39 | Up $0.00 | $55.42 | $55.34 | 0 |
| 11:09 AM | $55.37 | Up $0.08 | $55.37 | $55.36 | 200 |
| 11:09 AM | $55.37 | Up $0.00 | $55.37 | $55.36 | 0 |
| 11:09 AM | $55.37 | Up $0.00 | $55.37 | $55.36 | 0 |
| 11:09 AM | $55.37 | Up $0.00 | $55.37 | $55.36 | 0 |
| 11:09 AM | $55.37 | Up $0.00 | $55.37 | $55.36 | 0 |
| 11:05 AM | $55.29 | Down $ -0.02 | $55.30 | $55.29 | 400 |
| 11:05 AM | $55.29 | Up $0.00 | $55.30 | $55.29 | 0 |
| 11:05 AM | $55.29 | Up $0.00 | $55.30 | $55.29 | 0 |
| 11:05 AM | $55.29 | Up $0.00 | $55.30 | $55.29 | 0 |
| 11:03 AM | $55.31 | Up $0.05 | $55.31 | $55.31 | 100 |
| 11:03 AM | $55.31 | Up $0.00 | $55.31 | $55.31 | 0 |
| 10:53 AM | $55.26 | Up $0.04 | $55.26 | $55.24 | 300 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:53 AM | $55.26 | Up $0.00 | $55.26 | $55.24 | 0 |
| 10:52 AM | $55.22 | Down $ -0.08 | $55.24 | $55.17 | 500 |
| 10:44 AM | $55.30 | Down $0.00 | $55.30 | $55.30 | 100 |
| 10:44 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:44 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:44 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:44 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:44 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:44 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:44 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:37 AM | $55.30 | Up $0.03 | $55.30 | $55.30 | 100 |
| 10:37 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:37 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:37 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:37 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:37 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:37 AM | $55.30 | Up $0.00 | $55.30 | $55.30 | 0 |
| 10:36 AM | $55.27 | Down $ -0.03 | $55.28 | $55.27 | 400 |
| 10:35 AM | $55.30 | Up $0.05 | $55.30 | $55.30 | 200 |
| 10:34 AM | $55.25 | Up $0.07 | $55.25 | $55.24 | 400 |
| 10:29 AM | $55.18 | Up $0.11 | $55.18 | $55.12 | 300 |
| 10:29 AM | $55.18 | Up $0.00 | $55.18 | $55.12 | 0 |
| 10:29 AM | $55.18 | Up $0.00 | $55.18 | $55.12 | 0 |
| 10:29 AM | $55.18 | Up $0.00 | $55.18 | $55.12 | 0 |
| 10:29 AM | $55.18 | Up $0.00 | $55.18 | $55.12 | 0 |
| 10:27 AM | $55.07 | Up $0.06 | $55.07 | $55.07 | 100 |
| 10:27 AM | $55.07 | Up $0.00 | $55.07 | $55.07 | 0 |
| 10:20 AM | $55.01 | Up $0.03 | $55.01 | $55.01 | 100 |
| 10:20 AM | $55.01 | Up $0.00 | $55.01 | $55.01 | 0 |
| 10:20 AM | $55.01 | Up $0.00 | $55.01 | $55.01 | 0 |
| 10:20 AM | $55.01 | Up $0.00 | $55.01 | $55.01 | 0 |
| 10:20 AM | $55.01 | Up $0.00 | $55.01 | $55.01 | 0 |
| 10:20 AM | $55.01 | Up $0.00 | $55.01 | $55.01 | 0 |
| 10:20 AM | $55.01 | Up $0.00 | $55.01 | $55.01 | 0 |
| 10:19 AM | $54.98 | Down $ -0.12 | $55.06 | $54.98 | 1,700 |
| 10:18 AM | $55.10 | Down $ -0.03 | $55.10 | $55.10 | 100 |
| 10:17 AM | $55.13 | Up $0.00 | $55.13 | $55.13 | 100 |
| 10:15 AM | $55.13 | Up $0.04 | $55.13 | $55.13 | 100 |
| 10:15 AM | $55.13 | Up $0.00 | $55.13 | $55.13 | 0 |
| 10:10 AM | $55.09 | Up $0.06 | $55.09 | $55.09 | 100 |
| 10:10 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 10:10 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 10:10 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 10:10 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 10:08 AM | $55.03 | Up $0.03 | $55.03 | $55.03 | 100 |
| 10:08 AM | $55.03 | Up $0.00 | $55.03 | $55.03 | 0 |
| 10:07 AM | $55.00 | Up $0.07 | $55.00 | $54.97 | 200 |
| 10:06 AM | $54.93 | Up $0.10 | $54.93 | $54.90 | 200 |
| 10:05 AM | $54.83 | Up $0.01 | $54.83 | $54.77 | 200 |
| 10:04 AM | $54.82 | Down $ -0.05 | $54.82 | $54.82 | 600 |
| 10:00 AM | $54.87 | Up $0.06 | $54.87 | $54.84 | 200 |
| 10:00 AM | $54.87 | Up $0.00 | $54.87 | $54.84 | 0 |
| 10:00 AM | $54.87 | Up $0.00 | $54.87 | $54.84 | 0 |
| 10:00 AM | $54.87 | Up $0.00 | $54.87 | $54.84 | 0 |
| 09:54 AM | $54.81 | Up $0.15 | $54.81 | $54.62 | 4,700 |
| 09:54 AM | $54.81 | Up $0.00 | $54.81 | $54.62 | 0 |
| 09:54 AM | $54.81 | Up $0.00 | $54.81 | $54.62 | 0 |
| 09:54 AM | $54.81 | Up $0.00 | $54.81 | $54.62 | 0 |
| 09:54 AM | $54.81 | Up $0.00 | $54.81 | $54.62 | 0 |
| 09:54 AM | $54.81 | Up $0.00 | $54.81 | $54.62 | 0 |
| 09:53 AM | $54.67 | Down $ -0.19 | $54.80 | $54.65 | 2,200 |
| 09:50 AM | $54.85 | Down $ -0.23 | $55.06 | $54.85 | 1,700 |
| 09:50 AM | $54.85 | Up $0.00 | $55.06 | $54.85 | 0 |
| 09:50 AM | $54.85 | Up $0.00 | $55.06 | $54.85 | 0 |
| 09:45 AM | $55.08 | Down $ -0.24 | $55.23 | $55.08 | 800 |
| 09:45 AM | $55.08 | Up $0.00 | $55.23 | $55.08 | 0 |
| 09:45 AM | $55.08 | Up $0.00 | $55.23 | $55.08 | 0 |
| 09:45 AM | $55.08 | Up $0.00 | $55.23 | $55.08 | 0 |
| 09:45 AM | $55.08 | Up $0.00 | $55.23 | $55.08 | 0 |
| 09:39 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 200 |
| 09:39 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:39 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:39 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:39 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:39 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Down $ -0.01 | $55.32 | $55.32 | 1,100 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| 09:30 AM | $55.32 | Up $0.00 | $55.32 | $55.32 | 0 |
| Previous close | $55.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $55.25 | $55.16 | $55.46 | $54.99 | 79,100 |
| 03/03/2026 | $55.33 | $55.32 | $55.65 | $55.15 | 86,700 |
| 02/03/2026 | $55.96 | $55.88 | $56.06 | $55.77 | 88,500 |
| 27/02/2026 | $55.98 | $56.14 | $56.35 | $55.69 | 165,100 |
| 26/02/2026 | $56.40 | $56.50 | $56.69 | $56.25 | 79,100 |
| 25/02/2026 | $56.45 | $55.91 | $56.70 | $55.84 | 150,100 |
| 24/02/2026 | $55.96 | $55.85 | $56.14 | $55.60 | 149,400 |
| 23/02/2026 | $56.56 | $55.72 | $56.63 | $55.63 | 129,600 |
| 20/02/2026 | $55.30 | $55.76 | $55.79 | $55.23 | 68,400 |
| 19/02/2026 | $55.84 | $55.58 | $55.89 | $55.58 | 58,000 |
| 18/02/2026 | $55.25 | $55.10 | $55.33 | $54.91 | 87,300 |
| 17/02/2026 | $55.49 | $55.58 | $55.65 | $55.19 | 59,500 |
| 13/02/2026 | $54.73 | $55.30 | $55.54 | $54.53 | 100,500 |
| 12/02/2026 | $54.69 | $53.70 | $54.71 | $53.63 | 160,900 |
| 11/02/2026 | $52.91 | $52.95 | $53.31 | $52.82 | 97,900 |
| 10/02/2026 | $52.70 | $52.95 | $53.11 | $52.49 | 90,400 |
| 09/02/2026 | $52.93 | $52.58 | $52.96 | $52.40 | 62,200 |
| 06/02/2026 | $52.59 | $52.51 | $52.66 | $52.17 | 138,500 |
| 05/02/2026 | $52.25 | $52.49 | $52.49 | $52.00 | 73,500 |
| 04/02/2026 | $52.57 | $52.11 | $52.76 | $52.10 | 128,900 |
| 03/02/2026 | $50.94 | $50.37 | $50.95 | $50.00 | 71,400 |
| 02/02/2026 | $49.73 | $49.49 | $49.77 | $49.25 | 75,700 |
| 30/01/2026 | $48.61 | $48.77 | $48.84 | $48.55 | 98,300 |
| 29/01/2026 | $48.70 | $48.75 | $48.84 | $48.46 | 98,000 |
| 28/01/2026 | $49.23 | $49.08 | $49.54 | $48.97 | 97,300 |
| 27/01/2026 | $49.54 | $49.77 | $49.79 | $49.33 | 77,700 |
| 26/01/2026 | $49.77 | $49.49 | $49.89 | $49.48 | 81,400 |
| 23/01/2026 | $50.65 | $50.41 | $50.66 | $50.26 | 84,500 |
| 22/01/2026 | $50.40 | $49.91 | $50.47 | $49.89 | 98,300 |
| 21/01/2026 | $49.45 | $49.28 | $49.49 | $49.22 | 80,500 |
Graphs are not available, please refer to the detailed table