Quotes and Market Data
Find a quote
THE NORTH WEST COMPANY INC
48.07 Up 0.13 (0.27 %)
Delayed : 2025/11/19 17:40:00
- Previous close $47.94
- Opening $47.88
- Price Ask $48.01
- Price Bid $48.01
- Size Bid 1
- Size Ask 1
- Today High $48.29
- Today Low $47.75
- 52 Weeks High $57.95
- 52 Weeks Low $44.48
- Volume 184,045
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.07 | Down $ -0.01 | $48.07 | $48.07 | 32,200 |
| 03:59 PM | $48.08 | Down $ -0.01 | $48.12 | $48.07 | 6,800 |
| 03:58 PM | $48.09 | Up $0.00 | $48.10 | $48.08 | 1,100 |
| 03:56 PM | $48.09 | Up $0.00 | $48.11 | $48.09 | 1,600 |
| 03:56 PM | $48.09 | Up $0.00 | $48.11 | $48.09 | 0 |
| 03:55 PM | $48.09 | Down $ -0.01 | $48.10 | $48.08 | 3,200 |
| 03:54 PM | $48.10 | Down $ -0.03 | $48.10 | $48.08 | 1,600 |
| 03:53 PM | $48.13 | Up $0.04 | $48.13 | $48.10 | 1,300 |
| 03:52 PM | $48.09 | Down $ -0.01 | $48.10 | $48.09 | 1,300 |
| 03:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 500 |
| 03:50 PM | $48.10 | Down $ -0.03 | $48.17 | $48.10 | 1,500 |
| 03:49 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 200 |
| 03:48 PM | $48.13 | Down $ -0.01 | $48.13 | $48.13 | 200 |
| 03:47 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 500 |
| 03:46 PM | $48.14 | Down $ -0.02 | $48.14 | $48.14 | 900 |
| 03:45 PM | $48.17 | Up $0.01 | $48.17 | $48.17 | 100 |
| 03:43 PM | $48.16 | Up $0.02 | $48.16 | $48.15 | 800 |
| 03:43 PM | $48.16 | Up $0.00 | $48.16 | $48.15 | 0 |
| 03:42 PM | $48.14 | Up $0.02 | $48.14 | $48.13 | 800 |
| 03:41 PM | $48.12 | Up $0.01 | $48.12 | $48.11 | 1,300 |
| 03:40 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 100 |
| 03:39 PM | $48.11 | Up $0.01 | $48.11 | $48.10 | 600 |
| 03:38 PM | $48.10 | Up $0.01 | $48.10 | $48.10 | 700 |
| 03:33 PM | $48.09 | Up $0.04 | $48.09 | $48.06 | 2,600 |
| 03:33 PM | $48.09 | Up $0.00 | $48.09 | $48.06 | 0 |
| 03:33 PM | $48.09 | Up $0.00 | $48.09 | $48.06 | 0 |
| 03:33 PM | $48.09 | Up $0.00 | $48.09 | $48.06 | 0 |
| 03:33 PM | $48.09 | Up $0.00 | $48.09 | $48.06 | 0 |
| 03:32 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 200 |
| 03:31 PM | $48.06 | Up $0.01 | $48.06 | $48.06 | 400 |
| 03:27 PM | $48.05 | Down $ -0.01 | $48.06 | $48.05 | 200 |
| 03:27 PM | $48.05 | Up $0.00 | $48.06 | $48.05 | 0 |
| 03:27 PM | $48.05 | Up $0.00 | $48.06 | $48.05 | 0 |
| 03:27 PM | $48.05 | Up $0.00 | $48.06 | $48.05 | 0 |
| 03:26 PM | $48.06 | Up $0.01 | $48.06 | $48.04 | 600 |
| 03:24 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 100 |
| 03:24 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 03:23 PM | $48.05 | Down $ -0.01 | $48.05 | $48.05 | 100 |
| 03:22 PM | $48.06 | Down $ -0.01 | $48.06 | $48.06 | 1,100 |
| 03:21 PM | $48.07 | Up $0.04 | $48.07 | $48.04 | 700 |
| 03:20 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 600 |
| 03:19 PM | $48.02 | Down $ -0.01 | $48.02 | $48.02 | 100 |
| 03:17 PM | $48.03 | Down $ -0.06 | $48.08 | $48.03 | 2,200 |
| 03:17 PM | $48.03 | Up $0.00 | $48.08 | $48.03 | 0 |
| 03:13 PM | $48.09 | Down $ -0.03 | $48.10 | $48.09 | 2,100 |
| 03:13 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 0 |
| 03:13 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 0 |
| 03:13 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 0 |
| 03:10 PM | $48.12 | Up $0.02 | $48.12 | $48.12 | 800 |
| 03:10 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 03:10 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 03:07 PM | $48.10 | Up $0.00 | $48.11 | $48.10 | 2,000 |
| 03:07 PM | $48.10 | Up $0.00 | $48.11 | $48.10 | 0 |
| 03:07 PM | $48.10 | Up $0.00 | $48.11 | $48.10 | 0 |
| 03:05 PM | $48.10 | Up $0.00 | $48.11 | $48.10 | 800 |
| 03:05 PM | $48.10 | Up $0.00 | $48.11 | $48.10 | 0 |
| 02:51 PM | $48.10 | Down $ -0.04 | $48.10 | $48.10 | 500 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:51 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:50 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 100 |
| 02:49 PM | $48.14 | Up $0.02 | $48.14 | $48.14 | 1,400 |
| 02:48 PM | $48.13 | Down $ -0.02 | $48.15 | $48.13 | 2,600 |
| 02:45 PM | $48.15 | Up $0.01 | $48.15 | $48.14 | 1,300 |
| 02:45 PM | $48.15 | Up $0.00 | $48.15 | $48.14 | 0 |
| 02:45 PM | $48.15 | Up $0.00 | $48.15 | $48.14 | 0 |
| 02:42 PM | $48.14 | Up $0.01 | $48.14 | $48.14 | 600 |
| 02:42 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 02:42 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 02:37 PM | $48.13 | Up $0.01 | $48.14 | $48.08 | 3,600 |
| 02:37 PM | $48.13 | Up $0.00 | $48.14 | $48.08 | 0 |
| 02:37 PM | $48.13 | Up $0.00 | $48.14 | $48.08 | 0 |
| 02:37 PM | $48.13 | Up $0.00 | $48.14 | $48.08 | 0 |
| 02:37 PM | $48.13 | Up $0.00 | $48.14 | $48.08 | 0 |
| 02:36 PM | $48.12 | Up $0.02 | $48.13 | $48.11 | 3,200 |
| 02:33 PM | $48.10 | Down $ -0.01 | $48.10 | $48.10 | 400 |
| 02:33 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:33 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 02:30 PM | $48.11 | Up $0.02 | $48.11 | $48.11 | 400 |
| 02:30 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 02:30 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 02:29 PM | $48.10 | Down $ -0.02 | $48.11 | $48.10 | 1,500 |
| 02:28 PM | $48.12 | Up $0.02 | $48.13 | $48.12 | 400 |
| 02:27 PM | $48.10 | Down $ -0.01 | $48.10 | $48.10 | 100 |
| 02:19 PM | $48.11 | Down $ -0.05 | $48.15 | $48.11 | 400 |
| 02:19 PM | $48.11 | Up $0.00 | $48.15 | $48.11 | 0 |
| 02:19 PM | $48.11 | Up $0.00 | $48.15 | $48.11 | 0 |
| 02:19 PM | $48.11 | Up $0.00 | $48.15 | $48.11 | 0 |
| 02:19 PM | $48.11 | Up $0.00 | $48.15 | $48.11 | 0 |
| 02:19 PM | $48.11 | Up $0.00 | $48.15 | $48.11 | 0 |
| 02:19 PM | $48.11 | Up $0.00 | $48.15 | $48.11 | 0 |
| 02:19 PM | $48.11 | Up $0.00 | $48.15 | $48.11 | 0 |
| 02:18 PM | $48.16 | Down $ -0.01 | $48.17 | $48.16 | 2,000 |
| 02:17 PM | $48.17 | Down $ -0.01 | $48.19 | $48.17 | 500 |
| 02:12 PM | $48.18 | Up $0.03 | $48.18 | $48.17 | 1,500 |
| 02:12 PM | $48.18 | Up $0.00 | $48.18 | $48.17 | 0 |
| 02:12 PM | $48.18 | Up $0.00 | $48.18 | $48.17 | 0 |
| 02:12 PM | $48.18 | Up $0.00 | $48.18 | $48.17 | 0 |
| 02:12 PM | $48.18 | Up $0.00 | $48.18 | $48.17 | 0 |
| 02:11 PM | $48.15 | Down $ -0.02 | $48.15 | $48.15 | 100 |
| 02:09 PM | $48.17 | Down $ -0.03 | $48.17 | $48.17 | 200 |
| 02:09 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:08 PM | $48.20 | Down $ -0.02 | $48.20 | $48.20 | 1,000 |
| 02:03 PM | $48.22 | Up $0.01 | $48.22 | $48.22 | 200 |
| 02:03 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:03 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:03 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:03 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:02 PM | $48.21 | Down $ -0.01 | $48.21 | $48.21 | 100 |
| 02:00 PM | $48.22 | Down $ -0.01 | $48.22 | $48.22 | 200 |
| 02:00 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 01:59 PM | $48.23 | Down $ -0.04 | $48.24 | $48.23 | 500 |
| 01:58 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 500 |
| 01:55 PM | $48.27 | Up $0.03 | $48.27 | $48.25 | 700 |
| 01:55 PM | $48.27 | Up $0.00 | $48.27 | $48.25 | 0 |
| 01:55 PM | $48.27 | Up $0.00 | $48.27 | $48.25 | 0 |
| 01:48 PM | $48.24 | Down $ -0.02 | $48.27 | $48.24 | 2,500 |
| 01:48 PM | $48.24 | Up $0.00 | $48.27 | $48.24 | 0 |
| 01:48 PM | $48.24 | Up $0.00 | $48.27 | $48.24 | 0 |
| 01:48 PM | $48.24 | Up $0.00 | $48.27 | $48.24 | 0 |
| 01:48 PM | $48.24 | Up $0.00 | $48.27 | $48.24 | 0 |
| 01:48 PM | $48.24 | Up $0.00 | $48.27 | $48.24 | 0 |
| 01:48 PM | $48.24 | Up $0.00 | $48.27 | $48.24 | 0 |
| 01:47 PM | $48.27 | Up $0.01 | $48.27 | $48.27 | 100 |
| 01:46 PM | $48.26 | Up $0.02 | $48.26 | $48.26 | 100 |
| 01:44 PM | $48.24 | Up $0.03 | $48.24 | $48.22 | 1,100 |
| 01:44 PM | $48.24 | Up $0.00 | $48.24 | $48.22 | 0 |
| 01:39 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 800 |
| 01:39 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:39 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:39 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:39 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:37 PM | $48.21 | Up $0.01 | $48.23 | $48.21 | 800 |
| 01:37 PM | $48.21 | Up $0.00 | $48.23 | $48.21 | 0 |
| 01:35 PM | $48.20 | Up $0.02 | $48.20 | $48.20 | 100 |
| 01:35 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:28 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 300 |
| 01:28 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 01:28 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 01:28 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 01:28 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 01:28 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 01:28 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 01:26 PM | $48.18 | Down $ -0.06 | $48.26 | $48.18 | 3,500 |
| 01:26 PM | $48.18 | Up $0.00 | $48.26 | $48.18 | 0 |
| 01:20 PM | $48.24 | Down $ -0.01 | $48.24 | $48.24 | 100 |
| 01:20 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:20 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:20 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:20 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:20 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:19 PM | $48.25 | Down $ -0.04 | $48.25 | $48.25 | 500 |
| 01:16 PM | $48.29 | Up $0.02 | $48.29 | $48.29 | 100 |
| 01:16 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 01:16 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 01:15 PM | $48.27 | Up $0.01 | $48.27 | $48.27 | 100 |
| 01:13 PM | $48.26 | Up $0.02 | $48.29 | $48.24 | 2,200 |
| 01:13 PM | $48.26 | Up $0.00 | $48.29 | $48.24 | 0 |
| 01:07 PM | $48.24 | Up $0.03 | $48.24 | $48.24 | 100 |
| 01:07 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:07 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:07 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:07 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:07 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:03 PM | $48.20 | Up $0.00 | $48.24 | $48.20 | 200 |
| 01:03 PM | $48.20 | Up $0.00 | $48.24 | $48.20 | 0 |
| 01:03 PM | $48.20 | Up $0.00 | $48.24 | $48.20 | 0 |
| 01:03 PM | $48.20 | Up $0.00 | $48.24 | $48.20 | 0 |
| 12:53 PM | $48.20 | Up $0.05 | $48.20 | $48.19 | 1,000 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:53 PM | $48.20 | Up $0.00 | $48.20 | $48.19 | 0 |
| 12:50 PM | $48.15 | Down $ -0.03 | $48.15 | $48.15 | 500 |
| 12:50 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 12:50 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 200 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:41 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:39 PM | $48.18 | Down $ -0.02 | $48.19 | $48.18 | 800 |
| 12:39 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 12:37 PM | $48.20 | Up $0.02 | $48.20 | $48.18 | 1,100 |
| 12:37 PM | $48.20 | Up $0.00 | $48.20 | $48.18 | 0 |
| 12:35 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 100 |
| 12:35 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:34 PM | $48.18 | Up $0.01 | $48.18 | $48.18 | 500 |
| 12:31 PM | $48.17 | Up $0.02 | $48.17 | $48.17 | 200 |
| 12:31 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 12:31 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 12:30 PM | $48.15 | Down $ -0.02 | $48.15 | $48.15 | 300 |
| 12:28 PM | $48.17 | Down $ -0.01 | $48.17 | $48.17 | 700 |
| 12:28 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 12:26 PM | $48.18 | Up $0.03 | $48.18 | $48.17 | 400 |
| 12:26 PM | $48.18 | Up $0.00 | $48.18 | $48.17 | 0 |
| 12:20 PM | $48.15 | Down $ -0.01 | $48.15 | $48.15 | 200 |
| 12:20 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 12:20 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 12:20 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 12:20 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 12:20 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 12:19 PM | $48.16 | Down $ -0.03 | $48.16 | $48.16 | 200 |
| 12:15 PM | $48.19 | Up $0.03 | $48.19 | $48.16 | 300 |
| 12:15 PM | $48.19 | Up $0.00 | $48.19 | $48.16 | 0 |
| 12:15 PM | $48.19 | Up $0.00 | $48.19 | $48.16 | 0 |
| 12:15 PM | $48.19 | Up $0.00 | $48.19 | $48.16 | 0 |
| 12:13 PM | $48.16 | Down $ -0.01 | $48.16 | $48.16 | 100 |
| 12:13 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
| 12:12 PM | $48.17 | Down $ -0.01 | $48.18 | $48.17 | 1,000 |
| 12:11 PM | $48.18 | Down $ -0.01 | $48.18 | $48.18 | 100 |
| 12:09 PM | $48.19 | Up $0.03 | $48.19 | $48.16 | 400 |
| 12:09 PM | $48.19 | Up $0.00 | $48.19 | $48.16 | 0 |
| 12:08 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 1,900 |
| 12:07 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 400 |
| 12:05 PM | $48.16 | Down $ -0.01 | $48.16 | $48.16 | 100 |
| 12:05 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
| 12:04 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 300 |
| 12:01 PM | $48.17 | Down $ -0.03 | $48.17 | $48.17 | 200 |
| 12:01 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 12:01 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 11:57 AM | $48.20 | Up $0.01 | $48.21 | $48.17 | 900 |
| 11:57 AM | $48.20 | Up $0.00 | $48.21 | $48.17 | 0 |
| 11:57 AM | $48.20 | Up $0.00 | $48.21 | $48.17 | 0 |
| 11:57 AM | $48.20 | Up $0.00 | $48.21 | $48.17 | 0 |
| 11:55 AM | $48.19 | Up $0.02 | $48.19 | $48.19 | 200 |
| 11:55 AM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 11:54 AM | $48.17 | Up $0.02 | $48.17 | $48.17 | 200 |
| 11:53 AM | $48.15 | Up $0.03 | $48.15 | $48.15 | 200 |
| 11:49 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 100 |
| 11:49 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 11:49 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 11:49 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 11:45 AM | $48.12 | Down $ -0.01 | $48.12 | $48.12 | 200 |
| 11:45 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 11:45 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 11:45 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 11:44 AM | $48.13 | Down $ -0.02 | $48.13 | $48.13 | 200 |
| 11:43 AM | $48.15 | Up $0.04 | $48.15 | $48.14 | 600 |
| 11:41 AM | $48.11 | Down $ -0.02 | $48.11 | $48.11 | 200 |
| 11:41 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 11:39 AM | $48.13 | Down $ -0.02 | $48.13 | $48.13 | 100 |
| 11:39 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 11:37 AM | $48.15 | Up $0.02 | $48.15 | $48.15 | 200 |
| 11:37 AM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 11:36 AM | $48.13 | Up $0.04 | $48.13 | $48.11 | 300 |
| 11:33 AM | $48.09 | Up $0.01 | $48.11 | $48.09 | 400 |
| 11:33 AM | $48.09 | Up $0.00 | $48.11 | $48.09 | 0 |
| 11:33 AM | $48.09 | Up $0.00 | $48.11 | $48.09 | 0 |
| 11:27 AM | $48.08 | Down $ -0.07 | $48.11 | $48.08 | 600 |
| 11:27 AM | $48.08 | Up $0.00 | $48.11 | $48.08 | 0 |
| 11:27 AM | $48.08 | Up $0.00 | $48.11 | $48.08 | 0 |
| 11:27 AM | $48.08 | Up $0.00 | $48.11 | $48.08 | 0 |
| 11:27 AM | $48.08 | Up $0.00 | $48.11 | $48.08 | 0 |
| 11:27 AM | $48.08 | Up $0.00 | $48.11 | $48.08 | 0 |
| 11:24 AM | $48.15 | Up $0.04 | $48.15 | $48.12 | 400 |
| 11:24 AM | $48.15 | Up $0.00 | $48.15 | $48.12 | 0 |
| 11:24 AM | $48.15 | Up $0.00 | $48.15 | $48.12 | 0 |
| 11:19 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 100 |
| 11:19 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 11:19 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 11:19 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 11:19 AM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 11:18 AM | $48.11 | Down $ -0.02 | $48.12 | $48.11 | 500 |
| 11:17 AM | $48.13 | Down $ -0.01 | $48.13 | $48.13 | 200 |
| 11:16 AM | $48.14 | Down $ -0.01 | $48.14 | $48.14 | 100 |
| 11:15 AM | $48.15 | Down $ -0.01 | $48.15 | $48.15 | 100 |
| 11:13 AM | $48.16 | Down $ -0.03 | $48.16 | $48.16 | 200 |
| 11:13 AM | $48.16 | Up $0.00 | $48.16 | $48.16 | 0 |
| 11:11 AM | $48.19 | Up $0.01 | $48.19 | $48.19 | 100 |
| 11:11 AM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 11:08 AM | $48.18 | Up $0.03 | $48.18 | $48.18 | 200 |
| 11:08 AM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 11:08 AM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 11:07 AM | $48.15 | Down $ -0.02 | $48.15 | $48.15 | 200 |
| 11:06 AM | $48.17 | Down $ -0.01 | $48.17 | $48.17 | 300 |
| 11:05 AM | $48.18 | Up $0.06 | $48.18 | $48.15 | 400 |
| 11:03 AM | $48.12 | Up $0.01 | $48.12 | $48.12 | 200 |
| 11:03 AM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 11:02 AM | $48.11 | Up $0.04 | $48.11 | $48.10 | 700 |
| 10:56 AM | $48.07 | Down $ -0.02 | $48.10 | $48.07 | 600 |
| 10:56 AM | $48.07 | Up $0.00 | $48.10 | $48.07 | 0 |
| 10:56 AM | $48.07 | Up $0.00 | $48.10 | $48.07 | 0 |
| 10:56 AM | $48.07 | Up $0.00 | $48.10 | $48.07 | 0 |
| 10:56 AM | $48.07 | Up $0.00 | $48.10 | $48.07 | 0 |
| 10:56 AM | $48.07 | Up $0.00 | $48.10 | $48.07 | 0 |
| 10:55 AM | $48.09 | Up $0.04 | $48.09 | $48.06 | 1,000 |
| 10:54 AM | $48.05 | Up $0.01 | $48.05 | $48.05 | 1,400 |
| 10:53 AM | $48.04 | Up $0.02 | $48.04 | $48.04 | 100 |
| 10:52 AM | $48.02 | Down $ -0.01 | $48.04 | $48.02 | 600 |
| 10:49 AM | $48.03 | Down $ -0.01 | $48.07 | $48.02 | 1,400 |
| 10:49 AM | $48.03 | Up $0.00 | $48.07 | $48.02 | 0 |
| 10:49 AM | $48.03 | Up $0.00 | $48.07 | $48.02 | 0 |
| 10:47 AM | $48.04 | Down $ -0.03 | $48.04 | $48.04 | 100 |
| 10:47 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 10:46 AM | $48.07 | Down $ -0.04 | $48.07 | $48.07 | 100 |
| 10:43 AM | $48.11 | Up $0.06 | $48.16 | $48.10 | 1,000 |
| 10:43 AM | $48.11 | Up $0.00 | $48.16 | $48.10 | 0 |
| 10:43 AM | $48.11 | Up $0.00 | $48.16 | $48.10 | 0 |
| 10:41 AM | $48.05 | Down $ -0.05 | $48.09 | $48.05 | 1,000 |
| 10:41 AM | $48.05 | Up $0.00 | $48.09 | $48.05 | 0 |
| 10:40 AM | $48.10 | Up $0.08 | $48.10 | $48.06 | 200 |
| 10:37 AM | $48.02 | Up $0.01 | $48.02 | $48.02 | 200 |
| 10:37 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 10:37 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 10:36 AM | $48.01 | Up $0.02 | $48.01 | $48.01 | 400 |
| 10:34 AM | $47.99 | Down $ -0.02 | $48.01 | $47.99 | 1,100 |
| 10:34 AM | $47.99 | Up $0.00 | $48.01 | $47.99 | 0 |
| 10:33 AM | $48.01 | Down $ -0.02 | $48.01 | $48.01 | 300 |
| 10:31 AM | $48.02 | Up $0.02 | $48.03 | $48.00 | 2,500 |
| 10:31 AM | $48.02 | Up $0.00 | $48.03 | $48.00 | 0 |
| 10:30 AM | $48.00 | Up $0.05 | $48.00 | $47.98 | 400 |
| 10:27 AM | $47.95 | Down $ -0.04 | $47.95 | $47.95 | 200 |
| 10:27 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:27 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:25 AM | $47.99 | Up $0.04 | $47.99 | $47.98 | 400 |
| 10:25 AM | $47.99 | Up $0.00 | $47.99 | $47.98 | 0 |
| 10:23 AM | $47.95 | Up $0.05 | $47.95 | $47.94 | 200 |
| 10:23 AM | $47.95 | Up $0.00 | $47.95 | $47.94 | 0 |
| 10:21 AM | $47.90 | Up $0.03 | $47.90 | $47.88 | 700 |
| 10:21 AM | $47.90 | Up $0.00 | $47.90 | $47.88 | 0 |
| 10:20 AM | $47.87 | Up $0.00 | $47.87 | $47.87 | 100 |
| 10:18 AM | $47.87 | Up $0.04 | $47.87 | $47.86 | 600 |
| 10:18 AM | $47.87 | Up $0.00 | $47.87 | $47.86 | 0 |
| 10:17 AM | $47.83 | Down $ -0.07 | $47.83 | $47.83 | 100 |
| 10:15 AM | $47.90 | Down $ -0.08 | $47.95 | $47.90 | 700 |
| 10:15 AM | $47.90 | Up $0.00 | $47.95 | $47.90 | 0 |
| 10:11 AM | $47.98 | Down $ -0.04 | $48.01 | $47.98 | 900 |
| 10:11 AM | $47.98 | Up $0.00 | $48.01 | $47.98 | 0 |
| 10:11 AM | $47.98 | Up $0.00 | $48.01 | $47.98 | 0 |
| 10:11 AM | $47.98 | Up $0.00 | $48.01 | $47.98 | 0 |
| 10:10 AM | $48.02 | Down $ -0.02 | $48.03 | $47.99 | 2,900 |
| 10:09 AM | $48.04 | Up $0.01 | $48.04 | $48.04 | 100 |
| 10:08 AM | $48.03 | Up $0.01 | $48.03 | $48.03 | 300 |
| 10:07 AM | $48.02 | Up $0.03 | $48.02 | $48.01 | 300 |
| 10:06 AM | $47.99 | Down $ -0.06 | $47.99 | $47.98 | 500 |
| 10:02 AM | $48.05 | Up $0.02 | $48.05 | $48.05 | 100 |
| 10:02 AM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 10:02 AM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 10:02 AM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 10:01 AM | $48.04 | Up $0.06 | $48.04 | $48.00 | 1,200 |
| 10:00 AM | $47.97 | Up $0.04 | $47.97 | $47.92 | 2,600 |
| 09:59 AM | $47.93 | Down $ -0.01 | $47.94 | $47.93 | 1,000 |
| 09:58 AM | $47.94 | Down $ -0.03 | $47.95 | $47.90 | 1,900 |
| 09:56 AM | $47.97 | Up $0.01 | $47.97 | $47.97 | 200 |
| 09:56 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 09:55 AM | $47.96 | Down $ -0.03 | $47.96 | $47.96 | 100 |
| 09:54 AM | $47.99 | Down $ -0.03 | $48.00 | $47.99 | 2,700 |
| 09:53 AM | $48.02 | Down $ -0.03 | $48.04 | $48.02 | 1,000 |
| 09:52 AM | $48.05 | Up $0.05 | $48.05 | $48.01 | 2,000 |
| 09:51 AM | $48.00 | Down $ -0.02 | $48.01 | $47.99 | 1,600 |
| 09:50 AM | $48.01 | Up $0.00 | $48.02 | $48.00 | 2,000 |
| 09:49 AM | $48.01 | Down $ -0.02 | $48.01 | $48.01 | 200 |
| 09:48 AM | $48.03 | Down $ -0.01 | $48.05 | $48.03 | 300 |
| 09:47 AM | $48.04 | Down $ -0.03 | $48.05 | $48.04 | 600 |
| 09:45 AM | $48.07 | Down $ -0.03 | $48.10 | $48.05 | 4,100 |
| 09:45 AM | $48.07 | Up $0.00 | $48.10 | $48.05 | 0 |
| 09:44 AM | $48.10 | Up $0.01 | $48.11 | $48.10 | 1,900 |
| 09:43 AM | $48.09 | Up $0.07 | $48.09 | $48.07 | 1,500 |
| 09:41 AM | $48.02 | Down $0.00 | $48.07 | $48.02 | 800 |
| 09:41 AM | $48.02 | Up $0.00 | $48.07 | $48.02 | 0 |
| 09:40 AM | $48.03 | Up $0.05 | $48.03 | $47.95 | 4,000 |
| 09:38 AM | $47.98 | Up $0.23 | $47.98 | $47.98 | 100 |
| 09:38 AM | $47.98 | Up $0.00 | $47.98 | $47.98 | 0 |
| 09:30 AM | $47.75 | Down $ -0.19 | $47.88 | $47.75 | 700 |
| 09:30 AM | $47.75 | Up $0.00 | $47.88 | $47.75 | 0 |
| 09:30 AM | $47.75 | Up $0.00 | $47.88 | $47.75 | 0 |
| 09:30 AM | $47.75 | Up $0.00 | $47.88 | $47.75 | 0 |
| 09:30 AM | $47.75 | Up $0.00 | $47.88 | $47.75 | 0 |
| 09:30 AM | $47.75 | Up $0.00 | $47.88 | $47.75 | 0 |
| 09:30 AM | $47.75 | Up $0.00 | $47.88 | $47.75 | 0 |
| 09:30 AM | $47.75 | Up $0.00 | $47.88 | $47.75 | 0 |
| Previous close | $47.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-11-2025 | $48.07 | $48.17 | $48.29 | $48.02 | 122,500 |
| 18-11-2025 | $47.94 | $48.11 | $48.12 | $47.85 | 52,900 |
| 17-11-2025 | $48.02 | $47.74 | $48.13 | $47.68 | 65,700 |
| 14-11-2025 | $47.87 | $47.75 | $48.04 | $47.74 | 67,500 |
| 13-11-2025 | $47.97 | $47.76 | $48.09 | $47.74 | 61,400 |
| 12-11-2025 | $48.07 | $48.00 | $48.15 | $47.98 | 113,900 |
| 11-11-2025 | $47.21 | $47.22 | $47.27 | $47.11 | 107,000 |
| 10-11-2025 | $47.19 | $47.07 | $47.23 | $46.85 | 89,000 |
| 07-11-2025 | $46.73 | $46.56 | $46.81 | $46.50 | 74,300 |
| 06-11-2025 | $46.37 | $46.14 | $46.46 | $46.08 | 106,000 |
| 05-11-2025 | $46.61 | $46.56 | $46.65 | $46.35 | 78,300 |
| 04-11-2025 | $45.77 | $45.39 | $45.81 | $45.21 | 93,600 |
| 03-11-2025 | $45.57 | $45.27 | $45.63 | $45.27 | 56,300 |
| 31-10-2025 | $45.50 | $45.19 | $45.50 | $45.06 | 86,000 |
| 30-10-2025 | $45.05 | $45.19 | $45.19 | $44.97 | 67,000 |
| 29-10-2025 | $44.87 | $45.04 | $45.13 | $44.63 | 117,100 |
| 28-10-2025 | $45.86 | $46.06 | $46.08 | $45.82 | 60,700 |
| 27-10-2025 | $46.08 | $46.08 | $46.11 | $45.81 | 106,600 |
| 24-10-2025 | $46.17 | $46.33 | $46.33 | $46.13 | 64,600 |
| 23-10-2025 | $46.59 | $46.79 | $46.81 | $46.53 | 60,800 |
| 22-10-2025 | $46.94 | $46.93 | $46.99 | $46.88 | 54,000 |
| 21-10-2025 | $46.32 | $46.54 | $46.57 | $46.28 | 67,400 |
| 20-10-2025 | $46.29 | $46.33 | $46.40 | $46.28 | 49,800 |
| 17-10-2025 | $46.55 | $46.34 | $46.68 | $46.33 | 88,100 |
| 16-10-2025 | $46.33 | $46.35 | $46.36 | $46.24 | 55,800 |
| 15-10-2025 | $46.04 | $46.30 | $46.37 | $45.95 | 117,600 |
| 14-10-2025 | $46.06 | $46.33 | $46.39 | $46.00 | 191,500 |
| 10-10-2025 | $45.56 | $45.71 | $45.83 | $45.51 | 153,200 |
| 09-10-2025 | $45.66 | $45.84 | $45.88 | $45.65 | 90,900 |
| 08-10-2025 | $46.19 | $46.41 | $46.46 | $46.12 | 80,700 |
Graphs are not available, please refer to the detailed table