Find a quote
THE NORTH WEST COMPANY INC
50.51 Up 1.80 (3.56 %)
Delayed : 2025/08/15 17:40:00
- Previous close $48.71
- Opening $48.74
- Today High $50.59
- Today Low $48.74
- Price Bid $50.45
- Price Ask $50.45
- 52 Weeks High $57.95
- 52 Weeks Low $44.48
- Size Bid 5
- Size Ask 2
- Volume 226,937
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.51 | Down $ -0.05 | $50.51 | $50.51 | 8,400 |
| 03:59 PM | $50.56 | Up $0.05 | $50.56 | $50.52 | 1,700 |
| 03:58 PM | $50.51 | Up $0.04 | $50.51 | $50.48 | 1,400 |
| 03:57 PM | $50.47 | Down $ -0.02 | $50.49 | $50.47 | 600 |
| 03:56 PM | $50.50 | Down $ -0.04 | $50.52 | $50.50 | 600 |
| 03:55 PM | $50.53 | Up $0.01 | $50.54 | $50.53 | 1,800 |
| 03:54 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 200 |
| 03:53 PM | $50.52 | Up $0.00 | $50.53 | $50.52 | 600 |
| 03:52 PM | $50.52 | Down $ -0.01 | $50.55 | $50.52 | 800 |
| 03:51 PM | $50.53 | Up $0.04 | $50.55 | $50.50 | 3,000 |
| 03:50 PM | $50.49 | Up $0.00 | $50.50 | $50.49 | 300 |
| 03:49 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 200 |
| 03:48 PM | $50.49 | Up $0.00 | $50.50 | $50.49 | 2,200 |
| 03:47 PM | $50.49 | Up $0.01 | $50.50 | $50.49 | 400 |
| 03:46 PM | $50.48 | Up $0.01 | $50.50 | $50.48 | 500 |
| 03:44 PM | $50.47 | Down $ -0.07 | $50.54 | $50.47 | 900 |
| 03:44 PM | $50.47 | Up $0.00 | $50.54 | $50.47 | 0 |
| 03:42 PM | $50.54 | Up $0.00 | $50.56 | $50.54 | 900 |
| 03:42 PM | $50.54 | Up $0.00 | $50.56 | $50.54 | 0 |
| 03:41 PM | $50.54 | Up $0.03 | $50.54 | $50.53 | 800 |
| 03:40 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 100 |
| 03:38 PM | $50.51 | Up $0.01 | $50.51 | $50.51 | 100 |
| 03:38 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 03:33 PM | $50.50 | Down $ -0.03 | $50.50 | $50.50 | 100 |
| 03:33 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 03:33 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 03:33 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 03:33 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 03:32 PM | $50.53 | Down $ -0.01 | $50.53 | $50.53 | 400 |
| 03:29 PM | $50.54 | Down $ -0.03 | $50.55 | $50.48 | 4,300 |
| 03:29 PM | $50.54 | Up $0.00 | $50.55 | $50.48 | 0 |
| 03:29 PM | $50.54 | Up $0.00 | $50.55 | $50.48 | 0 |
| 03:27 PM | $50.57 | Down $ -0.01 | $50.57 | $50.57 | 100 |
| 03:27 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 03:26 PM | $50.58 | Down $ -0.01 | $50.58 | $50.58 | 200 |
| 03:25 PM | $50.59 | Up $0.01 | $50.59 | $50.59 | 100 |
| 03:24 PM | $50.58 | Up $0.01 | $50.59 | $50.57 | 1,400 |
| 03:23 PM | $50.57 | Down $ -0.01 | $50.57 | $50.57 | 200 |
| 03:22 PM | $50.58 | Up $0.00 | $50.58 | $50.58 | 200 |
| 03:21 PM | $50.58 | Up $0.07 | $50.59 | $50.52 | 900 |
| 03:20 PM | $50.51 | Up $0.02 | $50.51 | $50.50 | 900 |
| 03:18 PM | $50.49 | Up $0.01 | $50.49 | $50.49 | 300 |
| 03:18 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 03:17 PM | $50.49 | Down $ -0.02 | $50.49 | $50.49 | 100 |
| 03:15 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 600 |
| 03:15 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 03:14 PM | $50.50 | Up $0.02 | $50.50 | $50.47 | 1,000 |
| 03:13 PM | $50.48 | Down $ -0.02 | $50.48 | $50.48 | 100 |
| 03:11 PM | $50.50 | Down $ -0.01 | $50.50 | $50.50 | 100 |
| 03:11 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 03:10 PM | $50.51 | Up $0.04 | $50.53 | $50.47 | 1,700 |
| 03:09 PM | $50.47 | Up $0.02 | $50.47 | $50.46 | 500 |
| 03:06 PM | $50.45 | Up $0.01 | $50.45 | $50.45 | 200 |
| 03:06 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 03:06 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 03:05 PM | $50.44 | Up $0.04 | $50.44 | $50.43 | 500 |
| 03:04 PM | $50.40 | Up $0.07 | $50.40 | $50.35 | 1,900 |
| 03:02 PM | $50.33 | Down $0.00 | $50.33 | $50.33 | 200 |
| 03:02 PM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 03:01 PM | $50.33 | Up $0.00 | $50.38 | $50.32 | 5,100 |
| 03:00 PM | $50.33 | Up $0.02 | $50.34 | $50.33 | 900 |
| 02:59 PM | $50.31 | Down $ -0.01 | $50.31 | $50.30 | 1,800 |
| 02:53 PM | $50.31 | Down $ -0.06 | $50.35 | $50.31 | 700 |
| 02:53 PM | $50.31 | Up $0.00 | $50.35 | $50.31 | 0 |
| 02:53 PM | $50.31 | Up $0.00 | $50.35 | $50.31 | 0 |
| 02:53 PM | $50.31 | Up $0.00 | $50.35 | $50.31 | 0 |
| 02:53 PM | $50.31 | Up $0.00 | $50.35 | $50.31 | 0 |
| 02:53 PM | $50.31 | Up $0.00 | $50.35 | $50.31 | 0 |
| 02:51 PM | $50.37 | Up $0.08 | $50.37 | $50.32 | 900 |
| 02:51 PM | $50.37 | Up $0.00 | $50.37 | $50.32 | 0 |
| 02:48 PM | $50.29 | Up $0.04 | $50.30 | $50.28 | 1,300 |
| 02:48 PM | $50.29 | Up $0.00 | $50.30 | $50.28 | 0 |
| 02:48 PM | $50.29 | Up $0.00 | $50.30 | $50.28 | 0 |
| 02:43 PM | $50.25 | Down $ -0.03 | $50.28 | $50.25 | 1,200 |
| 02:43 PM | $50.25 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:43 PM | $50.25 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:43 PM | $50.25 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:43 PM | $50.25 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:38 PM | $50.28 | Up $0.02 | $50.28 | $50.25 | 1,300 |
| 02:38 PM | $50.28 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:38 PM | $50.28 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:38 PM | $50.28 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:38 PM | $50.28 | Up $0.00 | $50.28 | $50.25 | 0 |
| 02:37 PM | $50.26 | Down $ -0.04 | $50.32 | $50.26 | 1,100 |
| 02:34 PM | $50.30 | Down $ -0.02 | $50.30 | $50.28 | 300 |
| 02:34 PM | $50.30 | Up $0.00 | $50.30 | $50.28 | 0 |
| 02:34 PM | $50.30 | Up $0.00 | $50.30 | $50.28 | 0 |
| 02:33 PM | $50.32 | Down $ -0.05 | $50.33 | $50.31 | 400 |
| 02:32 PM | $50.37 | Down $ -0.02 | $50.37 | $50.33 | 700 |
| 02:30 PM | $50.38 | Up $0.01 | $50.38 | $50.36 | 1,400 |
| 02:30 PM | $50.38 | Up $0.00 | $50.38 | $50.36 | 0 |
| 02:25 PM | $50.37 | Up $0.02 | $50.37 | $50.35 | 200 |
| 02:25 PM | $50.37 | Up $0.00 | $50.37 | $50.35 | 0 |
| 02:25 PM | $50.37 | Up $0.00 | $50.37 | $50.35 | 0 |
| 02:25 PM | $50.37 | Up $0.00 | $50.37 | $50.35 | 0 |
| 02:25 PM | $50.37 | Up $0.00 | $50.37 | $50.35 | 0 |
| 02:23 PM | $50.35 | Up $0.00 | $50.35 | $50.35 | 100 |
| 02:23 PM | $50.35 | Up $0.00 | $50.35 | $50.35 | 0 |
| 02:21 PM | $50.35 | Down $ -0.02 | $50.35 | $50.35 | 1,100 |
| 02:21 PM | $50.35 | Up $0.00 | $50.35 | $50.35 | 0 |
| 02:20 PM | $50.37 | Down $ -0.02 | $50.37 | $50.35 | 200 |
| 02:16 PM | $50.39 | Up $0.05 | $50.39 | $50.39 | 100 |
| 02:16 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 02:16 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 02:16 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 02:13 PM | $50.34 | Down $ -0.03 | $50.36 | $50.34 | 500 |
| 02:13 PM | $50.34 | Up $0.00 | $50.36 | $50.34 | 0 |
| 02:13 PM | $50.34 | Up $0.00 | $50.36 | $50.34 | 0 |
| 02:12 PM | $50.37 | Down $ -0.02 | $50.37 | $50.37 | 200 |
| 02:11 PM | $50.39 | Up $0.01 | $50.39 | $50.39 | 100 |
| 02:07 PM | $50.38 | Up $0.04 | $50.38 | $50.36 | 900 |
| 02:07 PM | $50.38 | Up $0.00 | $50.38 | $50.36 | 0 |
| 02:07 PM | $50.38 | Up $0.00 | $50.38 | $50.36 | 0 |
| 02:07 PM | $50.38 | Up $0.00 | $50.38 | $50.36 | 0 |
| 02:02 PM | $50.34 | Up $0.00 | $50.36 | $50.34 | 400 |
| 02:02 PM | $50.34 | Up $0.00 | $50.36 | $50.34 | 0 |
| 02:02 PM | $50.34 | Up $0.00 | $50.36 | $50.34 | 0 |
| 02:02 PM | $50.34 | Up $0.00 | $50.36 | $50.34 | 0 |
| 02:02 PM | $50.34 | Up $0.00 | $50.36 | $50.34 | 0 |
| 01:57 PM | $50.34 | Down $ -0.06 | $50.37 | $50.32 | 600 |
| 01:57 PM | $50.34 | Up $0.00 | $50.37 | $50.32 | 0 |
| 01:57 PM | $50.34 | Up $0.00 | $50.37 | $50.32 | 0 |
| 01:57 PM | $50.34 | Up $0.00 | $50.37 | $50.32 | 0 |
| 01:57 PM | $50.34 | Up $0.00 | $50.37 | $50.32 | 0 |
| 01:53 PM | $50.40 | Up $0.00 | $50.40 | $50.36 | 500 |
| 01:53 PM | $50.40 | Up $0.00 | $50.40 | $50.36 | 0 |
| 01:53 PM | $50.40 | Up $0.00 | $50.40 | $50.36 | 0 |
| 01:53 PM | $50.40 | Up $0.00 | $50.40 | $50.36 | 0 |
| 01:52 PM | $50.40 | Down $ -0.02 | $50.40 | $50.40 | 300 |
| 01:51 PM | $50.43 | Down $ -0.01 | $50.43 | $50.43 | 100 |
| 01:49 PM | $50.43 | Up $0.09 | $50.44 | $50.37 | 2,000 |
| 01:49 PM | $50.43 | Up $0.00 | $50.44 | $50.37 | 0 |
| 01:48 PM | $50.34 | Down $ -0.03 | $50.34 | $50.34 | 100 |
| 01:47 PM | $50.37 | Down $ -0.03 | $50.39 | $50.36 | 500 |
| 01:46 PM | $50.40 | Down $ -0.02 | $50.40 | $50.40 | 100 |
| 01:45 PM | $50.42 | Down $ -0.01 | $50.42 | $50.40 | 2,700 |
| 01:43 PM | $50.43 | Up $0.06 | $50.43 | $50.40 | 800 |
| 01:43 PM | $50.43 | Up $0.00 | $50.43 | $50.40 | 0 |
| 01:42 PM | $50.37 | Down $ -0.03 | $50.38 | $50.37 | 200 |
| 01:37 PM | $50.40 | Down $ -0.02 | $50.41 | $50.38 | 800 |
| 01:37 PM | $50.40 | Up $0.00 | $50.41 | $50.38 | 0 |
| 01:37 PM | $50.40 | Up $0.00 | $50.41 | $50.38 | 0 |
| 01:37 PM | $50.40 | Up $0.00 | $50.41 | $50.38 | 0 |
| 01:37 PM | $50.40 | Up $0.00 | $50.41 | $50.38 | 0 |
| 01:36 PM | $50.42 | Up $0.08 | $50.42 | $50.38 | 800 |
| 01:35 PM | $50.35 | Down $ -0.01 | $50.35 | $50.35 | 100 |
| 01:34 PM | $50.35 | Up $0.03 | $50.35 | $50.34 | 600 |
| 01:33 PM | $50.32 | Down $ -0.03 | $50.32 | $50.32 | 300 |
| 01:30 PM | $50.35 | Up $0.05 | $50.35 | $50.34 | 200 |
| 01:30 PM | $50.35 | Up $0.00 | $50.35 | $50.34 | 0 |
| 01:30 PM | $50.35 | Up $0.00 | $50.35 | $50.34 | 0 |
| 01:29 PM | $50.30 | Up $0.07 | $50.30 | $50.25 | 800 |
| 01:26 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 100 |
| 01:26 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:26 PM | $50.23 | Up $0.00 | $50.23 | $50.23 | 0 |
| 01:25 PM | $50.23 | Up $0.09 | $50.23 | $50.14 | 1,300 |
| 01:18 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 100 |
| 01:18 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 01:18 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 01:18 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 01:18 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 01:18 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 01:18 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 01:17 PM | $50.14 | Up $0.05 | $50.14 | $50.14 | 100 |
| 01:15 PM | $50.09 | Up $0.01 | $50.09 | $50.08 | 900 |
| 01:15 PM | $50.09 | Up $0.00 | $50.09 | $50.08 | 0 |
| 01:13 PM | $50.08 | Up $0.03 | $50.08 | $50.08 | 100 |
| 01:13 PM | $50.08 | Up $0.00 | $50.08 | $50.08 | 0 |
| 01:11 PM | $50.05 | Up $0.00 | $50.08 | $50.05 | 200 |
| 01:11 PM | $50.05 | Up $0.00 | $50.08 | $50.05 | 0 |
| 01:09 PM | $50.05 | Up $0.04 | $50.05 | $50.00 | 1,500 |
| 01:09 PM | $50.05 | Up $0.00 | $50.05 | $50.00 | 0 |
| 01:05 PM | $50.01 | Up $0.04 | $50.02 | $49.95 | 2,600 |
| 01:05 PM | $50.01 | Up $0.00 | $50.02 | $49.95 | 0 |
| 01:05 PM | $50.01 | Up $0.00 | $50.02 | $49.95 | 0 |
| 01:05 PM | $50.01 | Up $0.00 | $50.02 | $49.95 | 0 |
| 01:01 PM | $49.97 | Up $0.02 | $49.97 | $49.96 | 600 |
| 01:01 PM | $49.97 | Up $0.00 | $49.97 | $49.96 | 0 |
| 01:01 PM | $49.97 | Up $0.00 | $49.97 | $49.96 | 0 |
| 01:01 PM | $49.97 | Up $0.00 | $49.97 | $49.96 | 0 |
| 01:00 PM | $49.95 | Up $0.02 | $49.95 | $49.93 | 1,000 |
| 12:59 PM | $49.93 | Down $ -0.09 | $50.01 | $49.90 | 1,100 |
| 12:56 PM | $50.02 | Up $0.02 | $50.02 | $50.02 | 100 |
| 12:56 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 12:56 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 500 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:48 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:46 PM | $50.00 | Up $0.00 | $50.00 | $49.95 | 1,300 |
| 12:46 PM | $50.00 | Up $0.00 | $50.00 | $49.95 | 0 |
| 12:45 PM | $50.00 | Up $0.04 | $50.01 | $49.95 | 3,200 |
| 12:40 PM | $49.96 | Down $ -0.09 | $50.02 | $49.92 | 1,300 |
| 12:40 PM | $49.96 | Up $0.00 | $50.02 | $49.92 | 0 |
| 12:40 PM | $49.96 | Up $0.00 | $50.02 | $49.92 | 0 |
| 12:40 PM | $49.96 | Up $0.00 | $50.02 | $49.92 | 0 |
| 12:40 PM | $49.96 | Up $0.00 | $50.02 | $49.92 | 0 |
| 12:38 PM | $50.05 | Down $ -0.02 | $50.05 | $50.02 | 700 |
| 12:38 PM | $50.05 | Up $0.00 | $50.05 | $50.02 | 0 |
| 12:35 PM | $50.07 | Up $0.05 | $50.07 | $50.00 | 1,300 |
| 12:35 PM | $50.07 | Up $0.00 | $50.07 | $50.00 | 0 |
| 12:35 PM | $50.07 | Up $0.00 | $50.07 | $50.00 | 0 |
| 12:32 PM | $50.02 | Up $0.03 | $50.02 | $49.98 | 1,400 |
| 12:32 PM | $50.02 | Up $0.00 | $50.02 | $49.98 | 0 |
| 12:32 PM | $50.02 | Up $0.00 | $50.02 | $49.98 | 0 |
| 12:30 PM | $49.99 | Down $ -0.05 | $50.01 | $49.99 | 600 |
| 12:30 PM | $49.99 | Up $0.00 | $50.01 | $49.99 | 0 |
| 12:29 PM | $50.04 | Up $0.09 | $50.04 | $49.98 | 1,900 |
| 12:28 PM | $49.95 | Down $ -0.02 | $49.97 | $49.95 | 400 |
| 12:26 PM | $49.97 | Up $0.01 | $49.97 | $49.96 | 300 |
| 12:26 PM | $49.97 | Up $0.00 | $49.97 | $49.96 | 0 |
| 12:25 PM | $49.96 | Up $0.04 | $49.96 | $49.95 | 200 |
| 12:23 PM | $49.92 | Down $ -0.08 | $50.03 | $49.92 | 3,700 |
| 12:23 PM | $49.92 | Up $0.00 | $50.03 | $49.92 | 0 |
| 12:19 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 200 |
| 12:19 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:19 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:19 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 0 |
| 12:15 PM | $50.00 | Down $ -0.06 | $50.06 | $50.00 | 1,300 |
| 12:15 PM | $50.00 | Up $0.00 | $50.06 | $50.00 | 0 |
| 12:15 PM | $50.00 | Up $0.00 | $50.06 | $50.00 | 0 |
| 12:15 PM | $50.00 | Up $0.00 | $50.06 | $50.00 | 0 |
| 12:14 PM | $50.06 | Up $0.07 | $50.06 | $50.02 | 2,000 |
| 12:12 PM | $49.99 | Down $ -0.02 | $49.99 | $49.99 | 100 |
| 12:12 PM | $49.99 | Up $0.00 | $49.99 | $49.99 | 0 |
| 12:11 PM | $50.01 | Down $ -0.03 | $50.03 | $50.00 | 2,000 |
| 12:05 PM | $50.04 | Down $ -0.03 | $50.04 | $50.03 | 300 |
| 12:05 PM | $50.04 | Up $0.00 | $50.04 | $50.03 | 0 |
| 12:05 PM | $50.04 | Up $0.00 | $50.04 | $50.03 | 0 |
| 12:05 PM | $50.04 | Up $0.00 | $50.04 | $50.03 | 0 |
| 12:05 PM | $50.04 | Up $0.00 | $50.04 | $50.03 | 0 |
| 12:05 PM | $50.04 | Up $0.00 | $50.04 | $50.03 | 0 |
| 12:04 PM | $50.07 | Up $0.04 | $50.11 | $50.03 | 4,500 |
| 12:02 PM | $50.03 | Up $0.01 | $50.06 | $50.00 | 4,700 |
| 12:02 PM | $50.03 | Up $0.00 | $50.06 | $50.00 | 0 |
| 12:00 PM | $50.02 | Down $ -0.01 | $50.06 | $50.02 | 1,100 |
| 12:00 PM | $50.02 | Up $0.00 | $50.06 | $50.02 | 0 |
| 11:59 AM | $50.03 | Down $ -0.11 | $50.12 | $50.03 | 1,000 |
| 11:57 AM | $50.14 | Up $0.01 | $50.14 | $50.14 | 100 |
| 11:57 AM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 11:56 AM | $50.13 | Down $ -0.01 | $50.14 | $50.13 | 300 |
| 11:52 AM | $50.14 | Up $0.05 | $50.14 | $50.12 | 600 |
| 11:52 AM | $50.14 | Up $0.00 | $50.14 | $50.12 | 0 |
| 11:52 AM | $50.14 | Up $0.00 | $50.14 | $50.12 | 0 |
| 11:52 AM | $50.14 | Up $0.00 | $50.14 | $50.12 | 0 |
| 11:50 AM | $50.09 | Down $ -0.03 | $50.09 | $50.09 | 200 |
| 11:50 AM | $50.09 | Up $0.00 | $50.09 | $50.09 | 0 |
| 11:49 AM | $50.12 | Down $ -0.05 | $50.15 | $50.12 | 400 |
| 11:47 AM | $50.17 | Down $ -0.02 | $50.17 | $50.16 | 1,000 |
| 11:47 AM | $50.17 | Up $0.00 | $50.17 | $50.16 | 0 |
| 11:44 AM | $50.19 | Down $ -0.15 | $50.29 | $50.19 | 500 |
| 11:44 AM | $50.19 | Up $0.00 | $50.29 | $50.19 | 0 |
| 11:44 AM | $50.19 | Up $0.00 | $50.29 | $50.19 | 0 |
| 11:40 AM | $50.34 | Up $0.01 | $50.38 | $50.28 | 1,300 |
| 11:40 AM | $50.34 | Up $0.00 | $50.38 | $50.28 | 0 |
| 11:40 AM | $50.34 | Up $0.00 | $50.38 | $50.28 | 0 |
| 11:40 AM | $50.34 | Up $0.00 | $50.38 | $50.28 | 0 |
| 11:38 AM | $50.33 | Up $0.06 | $50.33 | $50.30 | 400 |
| 11:38 AM | $50.33 | Up $0.00 | $50.33 | $50.30 | 0 |
| 11:37 AM | $50.27 | Up $0.03 | $50.27 | $50.24 | 700 |
| 11:33 AM | $50.24 | Up $0.09 | $50.24 | $50.18 | 1,500 |
| 11:33 AM | $50.24 | Up $0.00 | $50.24 | $50.18 | 0 |
| 11:33 AM | $50.24 | Up $0.00 | $50.24 | $50.18 | 0 |
| 11:33 AM | $50.24 | Up $0.00 | $50.24 | $50.18 | 0 |
| 11:31 AM | $50.15 | Down $ -0.03 | $50.15 | $50.15 | 100 |
| 11:31 AM | $50.15 | Up $0.00 | $50.15 | $50.15 | 0 |
| 11:26 AM | $50.18 | Up $0.02 | $50.18 | $50.15 | 300 |
| 11:26 AM | $50.18 | Up $0.00 | $50.18 | $50.15 | 0 |
| 11:26 AM | $50.18 | Up $0.00 | $50.18 | $50.15 | 0 |
| 11:26 AM | $50.18 | Up $0.00 | $50.18 | $50.15 | 0 |
| 11:26 AM | $50.18 | Up $0.00 | $50.18 | $50.15 | 0 |
| 11:25 AM | $50.16 | Down $ -0.01 | $50.16 | $50.16 | 200 |
| 11:23 AM | $50.17 | Down $ -0.02 | $50.19 | $50.17 | 300 |
| 11:23 AM | $50.17 | Up $0.00 | $50.19 | $50.17 | 0 |
| 11:19 AM | $50.19 | Up $0.05 | $50.20 | $50.17 | 600 |
| 11:19 AM | $50.19 | Up $0.00 | $50.20 | $50.17 | 0 |
| 11:19 AM | $50.19 | Up $0.00 | $50.20 | $50.17 | 0 |
| 11:19 AM | $50.19 | Up $0.00 | $50.20 | $50.17 | 0 |
| 11:18 AM | $50.14 | Down $ -0.03 | $50.17 | $50.14 | 200 |
| 11:17 AM | $50.17 | Up $0.03 | $50.17 | $50.16 | 700 |
| 11:16 AM | $50.14 | Up $0.07 | $50.14 | $50.08 | 1,500 |
| 11:15 AM | $50.07 | Up $0.04 | $50.07 | $49.99 | 1,000 |
| 11:14 AM | $50.03 | Down $ -0.07 | $50.08 | $50.03 | 300 |
| 11:12 AM | $50.10 | Down $ -0.04 | $50.11 | $50.10 | 200 |
| 11:12 AM | $50.10 | Up $0.00 | $50.11 | $50.10 | 0 |
| 11:11 AM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 200 |
| 11:10 AM | $50.15 | Down $ -0.06 | $50.26 | $50.15 | 1,200 |
| 11:09 AM | $50.21 | Down $ -0.01 | $50.22 | $50.21 | 200 |
| 11:08 AM | $50.22 | Down $ -0.08 | $50.30 | $50.19 | 2,500 |
| 11:07 AM | $50.30 | Up $0.04 | $50.34 | $50.14 | 7,600 |
| 11:06 AM | $50.26 | Up $0.10 | $50.26 | $50.19 | 10,100 |
| 11:05 AM | $50.16 | Up $0.13 | $50.16 | $50.05 | 2,600 |
| 11:04 AM | $50.04 | Down $ -0.06 | $50.06 | $50.00 | 1,500 |
| 11:03 AM | $50.09 | Down $ -0.12 | $50.14 | $50.09 | 200 |
| 11:01 AM | $50.21 | Up $0.02 | $50.21 | $50.20 | 200 |
| 11:01 AM | $50.21 | Up $0.00 | $50.21 | $50.20 | 0 |
| 11:00 AM | $50.19 | Down $ -0.10 | $50.23 | $50.19 | 600 |
| 10:59 AM | $50.29 | Up $0.03 | $50.29 | $50.27 | 900 |
| 10:58 AM | $50.26 | Up $0.02 | $50.26 | $50.26 | 100 |
| 10:53 AM | $50.24 | Down $ -0.11 | $50.31 | $50.24 | 700 |
| 10:53 AM | $50.24 | Up $0.00 | $50.31 | $50.24 | 0 |
| 10:53 AM | $50.24 | Up $0.00 | $50.31 | $50.24 | 0 |
| 10:53 AM | $50.24 | Up $0.00 | $50.31 | $50.24 | 0 |
| 10:53 AM | $50.24 | Up $0.00 | $50.31 | $50.24 | 0 |
| 10:51 AM | $50.35 | Up $0.04 | $50.35 | $50.32 | 1,200 |
| 10:51 AM | $50.35 | Up $0.00 | $50.35 | $50.32 | 0 |
| 10:50 AM | $50.31 | Up $0.02 | $50.31 | $50.25 | 1,500 |
| 10:49 AM | $50.29 | Up $0.06 | $50.29 | $50.25 | 700 |
| 10:48 AM | $50.23 | Up $0.05 | $50.23 | $50.23 | 100 |
| 10:47 AM | $50.18 | Up $0.07 | $50.18 | $50.16 | 300 |
| 10:44 AM | $50.11 | Up $0.04 | $50.15 | $50.11 | 600 |
| 10:44 AM | $50.11 | Up $0.00 | $50.15 | $50.11 | 0 |
| 10:44 AM | $50.11 | Up $0.00 | $50.15 | $50.11 | 0 |
| 10:42 AM | $50.07 | Up $0.04 | $50.07 | $50.07 | 300 |
| 10:42 AM | $50.07 | Up $0.00 | $50.07 | $50.07 | 0 |
| 10:40 AM | $50.03 | Up $0.03 | $50.03 | $50.03 | 300 |
| 10:40 AM | $50.03 | Up $0.00 | $50.03 | $50.03 | 0 |
| 10:38 AM | $50.00 | Up $0.07 | $50.00 | $49.97 | 900 |
| 10:38 AM | $50.00 | Up $0.00 | $50.00 | $49.97 | 0 |
| 10:37 AM | $49.93 | Up $0.08 | $49.98 | $49.88 | 3,800 |
| 10:36 AM | $49.85 | Up $0.00 | $49.85 | $49.85 | 200 |
| 10:34 AM | $49.85 | Up $0.06 | $49.89 | $49.82 | 1,100 |
| 10:34 AM | $49.85 | Up $0.00 | $49.89 | $49.82 | 0 |
| 10:33 AM | $49.79 | Down $ -0.01 | $49.81 | $49.77 | 1,400 |
| 10:32 AM | $49.80 | Up $0.17 | $49.80 | $49.66 | 1,500 |
| 10:30 AM | $49.63 | Up $0.04 | $49.63 | $49.62 | 700 |
| 10:30 AM | $49.63 | Up $0.00 | $49.63 | $49.62 | 0 |
| 10:26 AM | $49.59 | Up $0.07 | $49.59 | $49.55 | 600 |
| 10:26 AM | $49.59 | Up $0.00 | $49.59 | $49.55 | 0 |
| 10:26 AM | $49.59 | Up $0.00 | $49.59 | $49.55 | 0 |
| 10:26 AM | $49.59 | Up $0.00 | $49.59 | $49.55 | 0 |
| 10:24 AM | $49.52 | Up $0.06 | $49.52 | $49.46 | 1,000 |
| 10:24 AM | $49.52 | Up $0.00 | $49.52 | $49.46 | 0 |
| 10:23 AM | $49.46 | Down $ -0.06 | $49.47 | $49.36 | 1,300 |
| 10:22 AM | $49.52 | Down $ -0.17 | $49.67 | $49.52 | 1,700 |
| 10:20 AM | $49.70 | Up $0.01 | $49.70 | $49.70 | 200 |
| 10:20 AM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 10:18 AM | $49.69 | Up $0.04 | $49.69 | $49.69 | 200 |
| 10:18 AM | $49.69 | Up $0.00 | $49.69 | $49.69 | 0 |
| 10:16 AM | $49.65 | Up $0.09 | $49.65 | $49.60 | 400 |
| 10:16 AM | $49.65 | Up $0.00 | $49.65 | $49.60 | 0 |
| 10:15 AM | $49.56 | Down $ -0.12 | $49.68 | $49.56 | 800 |
| 10:14 AM | $49.67 | Down $ -0.07 | $49.70 | $49.63 | 1,100 |
| 10:12 AM | $49.75 | Up $0.02 | $49.76 | $49.75 | 400 |
| 10:12 AM | $49.75 | Up $0.00 | $49.76 | $49.75 | 0 |
| 10:11 AM | $49.73 | Down $ -0.04 | $49.73 | $49.73 | 300 |
| 10:09 AM | $49.77 | Down $ -0.14 | $49.87 | $49.74 | 1,200 |
| 10:09 AM | $49.77 | Up $0.00 | $49.87 | $49.74 | 0 |
| 10:08 AM | $49.91 | Down $ -0.03 | $49.94 | $49.91 | 300 |
| 10:06 AM | $49.94 | Down $ -0.02 | $50.00 | $49.94 | 600 |
| 10:06 AM | $49.94 | Up $0.00 | $50.00 | $49.94 | 0 |
| 10:05 AM | $49.96 | Down $ -0.04 | $49.97 | $49.96 | 600 |
| 10:04 AM | $50.00 | Up $0.06 | $50.00 | $49.90 | 2,400 |
| 10:03 AM | $49.94 | Down $ -0.07 | $50.04 | $49.94 | 1,800 |
| 10:00 AM | $50.01 | Up $0.09 | $50.01 | $49.94 | 600 |
| 10:00 AM | $50.01 | Up $0.00 | $50.01 | $49.94 | 0 |
| 10:00 AM | $50.01 | Up $0.00 | $50.01 | $49.94 | 0 |
| 09:59 AM | $49.92 | Down $ -0.01 | $49.94 | $49.92 | 400 |
| 09:58 AM | $49.93 | Up $0.02 | $49.93 | $49.93 | 200 |
| 09:56 AM | $49.91 | Up $0.03 | $49.91 | $49.84 | 700 |
| 09:56 AM | $49.91 | Up $0.00 | $49.91 | $49.84 | 0 |
| 09:53 AM | $49.88 | Down $ -0.12 | $50.06 | $49.88 | 4,800 |
| 09:53 AM | $49.88 | Up $0.00 | $50.06 | $49.88 | 0 |
| 09:53 AM | $49.88 | Up $0.00 | $50.06 | $49.88 | 0 |
| 09:52 AM | $50.00 | Down $ -0.02 | $50.00 | $49.99 | 400 |
| 09:51 AM | $50.02 | Down $ -0.05 | $50.08 | $50.02 | 400 |
| 09:50 AM | $50.07 | Up $0.23 | $50.07 | $49.84 | 1,000 |
| 09:49 AM | $49.84 | Up $0.04 | $49.84 | $49.84 | 100 |
| 09:48 AM | $49.80 | Up $0.22 | $49.80 | $49.58 | 2,000 |
| 09:47 AM | $49.58 | Up $0.09 | $49.63 | $49.48 | 1,400 |
| 09:46 AM | $49.49 | Down $ -0.09 | $49.55 | $49.46 | 600 |
| 09:45 AM | $49.58 | Down $ -0.34 | $50.00 | $49.47 | 11,600 |
| 09:44 AM | $49.92 | Up $0.03 | $49.93 | $49.80 | 1,500 |
| 09:41 AM | $49.89 | Up $0.03 | $49.89 | $49.89 | 100 |
| 09:41 AM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 09:41 AM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 09:40 AM | $49.86 | Up $0.74 | $49.86 | $49.77 | 4,000 |
| 09:39 AM | $49.12 | Up $0.01 | $49.52 | $49.11 | 1,100 |
| 09:36 AM | $49.11 | Down $ -0.65 | $49.11 | $49.11 | 100 |
| 09:36 AM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 09:36 AM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 09:35 AM | $49.75 | Up $0.37 | $49.76 | $49.38 | 500 |
| 09:34 AM | $49.38 | Up $0.00 | $49.38 | $48.93 | 800 |
| 09:33 AM | $49.38 | Up $0.00 | $49.38 | $49.38 | 500 |
| 09:32 AM | $49.38 | Up $0.57 | $49.38 | $48.86 | 1,200 |
| 09:31 AM | $48.81 | Up $0.05 | $48.81 | $48.80 | 200 |
| 09:30 AM | $48.76 | Up $0.05 | $48.76 | $48.74 | 1,500 |
| Previous close | $48.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $50.51 | $50.06 | $50.59 | $49.90 | 116,600 |
| 14/08/2025 | $48.71 | $48.71 | $48.98 | $48.52 | 106,600 |
| 13/08/2025 | $48.80 | $49.27 | $49.46 | $48.57 | 76,700 |
| 12/08/2025 | $48.95 | $48.35 | $49.00 | $48.34 | 64,000 |
| 11/08/2025 | $48.31 | $48.24 | $48.32 | $48.06 | 36,200 |
| 08/08/2025 | $47.99 | $47.79 | $48.04 | $47.51 | 57,700 |
| 07/08/2025 | $48.59 | $48.17 | $48.63 | $48.07 | 80,600 |
| 06/08/2025 | $47.83 | $48.00 | $48.02 | $47.67 | 56,200 |
| 05/08/2025 | $48.43 | $48.49 | $48.62 | $48.23 | 98,300 |
| 01/08/2025 | $47.19 | $47.36 | $47.37 | $47.08 | 39,200 |
| 31/07/2025 | $47.56 | $47.85 | $47.88 | $47.53 | 83,500 |
| 30/07/2025 | $48.05 | $48.43 | $48.44 | $47.93 | 59,600 |
| 29/07/2025 | $48.37 | $48.36 | $48.41 | $48.06 | 70,000 |
| 28/07/2025 | $48.12 | $47.96 | $48.36 | $47.84 | 263,000 |
| 25/07/2025 | $46.42 | $46.54 | $46.68 | $46.38 | 36,600 |
| 24/07/2025 | $46.24 | $46.49 | $46.53 | $46.15 | 60,500 |
| 23/07/2025 | $46.67 | $46.97 | $47.05 | $46.63 | 62,800 |
| 22/07/2025 | $47.45 | $47.64 | $47.70 | $47.43 | 31,200 |
| 21/07/2025 | $47.30 | $47.30 | $47.30 | $47.30 | 800 |
| 16/07/2025 | $47.54 | $47.75 | $47.75 | $47.41 | 97,500 |
| 15/07/2025 | $47.97 | $48.03 | $48.26 | $47.87 | 77,200 |
| 14/07/2025 | $48.03 | $48.04 | $48.15 | $47.93 | 106,000 |
| 11/07/2025 | $47.63 | $47.66 | $47.70 | $47.37 | 69,500 |
| 10/07/2025 | $47.86 | $47.68 | $47.90 | $47.61 | 69,000 |
| 09/07/2025 | $47.53 | $48.03 | $48.12 | $47.46 | 105,200 |
| 08/07/2025 | $48.81 | $48.59 | $49.16 | $48.48 | 159,000 |
| 07/07/2025 | $47.66 | $47.89 | $47.99 | $47.52 | 72,300 |
| 04/07/2025 | $47.99 | $48.01 | $48.01 | $47.93 | 16,500 |
| 03/07/2025 | $48.07 | $48.18 | $48.30 | $48.03 | 40,800 |
| 02/07/2025 | $47.61 | $47.60 | $47.65 | $47.17 | 93,000 |
Graphs are not available, please refer to the detailed table