Quotes and Market Data
Find a quote
THE NORTH WEST COMPANY INC
50.46 Up 0.17 (0.34 %)
Delayed : 2025/08/29 17:40:00
- Previous close $50.29
- Opening $50.32
- Price Ask $50.35
- Price Bid $50.35
- Size Bid 2
- Size Ask 2
- Today High $50.72
- Today Low $50.12
- 52 Weeks High $57.95
- 52 Weeks Low $44.48
- Volume 188,171
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.46 | Down $ -0.02 | $50.46 | $50.46 | 18,700 |
| 03:59 PM | $50.48 | Down $ -0.03 | $50.53 | $50.48 | 800 |
| 03:58 PM | $50.51 | Up $0.03 | $50.52 | $50.49 | 800 |
| 03:57 PM | $50.48 | Up $0.03 | $50.50 | $50.46 | 600 |
| 03:55 PM | $50.45 | Down $ -0.06 | $50.53 | $50.45 | 2,300 |
| 03:55 PM | $50.45 | Up $0.00 | $50.53 | $50.45 | 0 |
| 03:54 PM | $50.51 | Up $0.04 | $50.51 | $50.50 | 900 |
| 03:53 PM | $50.47 | Up $0.01 | $50.47 | $50.44 | 400 |
| 03:52 PM | $50.46 | Up $0.02 | $50.46 | $50.42 | 800 |
| 03:51 PM | $50.44 | Down $ -0.06 | $50.48 | $50.44 | 1,400 |
| 03:50 PM | $50.50 | Down $ -0.10 | $50.59 | $50.46 | 1,700 |
| 03:49 PM | $50.60 | Up $0.02 | $50.61 | $50.59 | 1,900 |
| 03:47 PM | $50.58 | Up $0.01 | $50.60 | $50.58 | 800 |
| 03:47 PM | $50.58 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:46 PM | $50.57 | Up $0.08 | $50.57 | $50.49 | 2,100 |
| 03:45 PM | $50.49 | Down $ -0.07 | $50.53 | $50.49 | 4,300 |
| 03:44 PM | $50.56 | Down $ -0.03 | $50.59 | $50.56 | 900 |
| 03:43 PM | $50.59 | Down $ -0.02 | $50.60 | $50.59 | 700 |
| 03:42 PM | $50.61 | Up $0.01 | $50.61 | $50.61 | 400 |
| 03:41 PM | $50.60 | Up $0.03 | $50.60 | $50.59 | 500 |
| 03:40 PM | $50.57 | Down $ -0.02 | $50.57 | $50.53 | 1,500 |
| 03:39 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 100 |
| 03:38 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 200 |
| 03:37 PM | $50.59 | Up $0.00 | $50.59 | $50.58 | 300 |
| 03:36 PM | $50.59 | Down $ -0.01 | $50.60 | $50.59 | 1,100 |
| 03:35 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 1,800 |
| 03:31 PM | $50.60 | Up $0.01 | $50.60 | $50.60 | 900 |
| 03:31 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 03:31 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 03:31 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 03:29 PM | $50.59 | Up $0.02 | $50.59 | $50.57 | 200 |
| 03:29 PM | $50.59 | Up $0.00 | $50.59 | $50.57 | 0 |
| 03:25 PM | $50.57 | Down $ -0.02 | $50.57 | $50.57 | 500 |
| 03:25 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 03:25 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 03:25 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 03:24 PM | $50.59 | Down $ -0.01 | $50.59 | $50.59 | 100 |
| 03:20 PM | $50.60 | Up $0.06 | $50.60 | $50.58 | 700 |
| 03:20 PM | $50.60 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:20 PM | $50.60 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:20 PM | $50.60 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:19 PM | $50.54 | Down $ -0.01 | $50.54 | $50.54 | 100 |
| 03:18 PM | $50.55 | Down $ -0.03 | $50.63 | $50.55 | 3,500 |
| 03:13 PM | $50.58 | Down $ -0.03 | $50.60 | $50.58 | 900 |
| 03:13 PM | $50.58 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:13 PM | $50.58 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:13 PM | $50.58 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:13 PM | $50.58 | Up $0.00 | $50.60 | $50.58 | 0 |
| 03:11 PM | $50.61 | Up $0.00 | $50.62 | $50.61 | 300 |
| 03:11 PM | $50.61 | Up $0.00 | $50.62 | $50.61 | 0 |
| 03:10 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 100 |
| 03:09 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 03:08 PM | $50.62 | Down $ -0.02 | $50.64 | $50.62 | 600 |
| 03:05 PM | $50.64 | Up $0.02 | $50.70 | $50.64 | 1,300 |
| 03:05 PM | $50.64 | Up $0.00 | $50.70 | $50.64 | 0 |
| 03:05 PM | $50.64 | Up $0.00 | $50.70 | $50.64 | 0 |
| 03:04 PM | $50.62 | Down $ -0.04 | $50.62 | $50.62 | 400 |
| 03:03 PM | $50.66 | Up $0.01 | $50.66 | $50.66 | 100 |
| 03:02 PM | $50.65 | Down $ -0.01 | $50.65 | $50.65 | 400 |
| 02:55 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 200 |
| 02:55 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:55 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:55 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:55 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:55 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:55 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:53 PM | $50.66 | Down $ -0.01 | $50.66 | $50.66 | 100 |
| 02:53 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:52 PM | $50.67 | Up $0.00 | $50.67 | $50.67 | 400 |
| 02:50 PM | $50.67 | Down $ -0.02 | $50.67 | $50.67 | 300 |
| 02:50 PM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 02:48 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 200 |
| 02:48 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 0 |
| 02:47 PM | $50.68 | Up $0.02 | $50.68 | $50.67 | 200 |
| 02:45 PM | $50.66 | Down $ -0.02 | $50.66 | $50.66 | 500 |
| 02:45 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 02:41 PM | $50.68 | Up $0.04 | $50.68 | $50.68 | 100 |
| 02:41 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 02:41 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 02:41 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 02:39 PM | $50.64 | Up $0.02 | $50.64 | $50.64 | 100 |
| 02:39 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 02:38 PM | $50.62 | Up $0.05 | $50.62 | $50.60 | 1,000 |
| 02:29 PM | $50.57 | Down $ -0.03 | $50.58 | $50.57 | 800 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:29 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:28 PM | $50.60 | Down $ -0.01 | $50.60 | $50.60 | 100 |
| 02:25 PM | $50.61 | Up $0.01 | $50.61 | $50.60 | 300 |
| 02:25 PM | $50.61 | Up $0.00 | $50.61 | $50.60 | 0 |
| 02:25 PM | $50.61 | Up $0.00 | $50.61 | $50.60 | 0 |
| 02:24 PM | $50.60 | Up $0.03 | $50.60 | $50.59 | 200 |
| 02:17 PM | $50.57 | Up $0.01 | $50.57 | $50.57 | 100 |
| 02:17 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:17 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:17 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:17 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:17 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:17 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:15 PM | $50.56 | Down $ -0.03 | $50.57 | $50.56 | 500 |
| 02:15 PM | $50.56 | Up $0.00 | $50.57 | $50.56 | 0 |
| 02:12 PM | $50.59 | Up $0.04 | $50.59 | $50.57 | 400 |
| 02:12 PM | $50.59 | Up $0.00 | $50.59 | $50.57 | 0 |
| 02:12 PM | $50.59 | Up $0.00 | $50.59 | $50.57 | 0 |
| 02:11 PM | $50.55 | Up $0.03 | $50.57 | $50.55 | 1,200 |
| 02:09 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 300 |
| 02:09 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 0 |
| 02:04 PM | $50.52 | Down $ -0.01 | $50.52 | $50.52 | 100 |
| 02:04 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 0 |
| 02:04 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 0 |
| 02:04 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 0 |
| 02:04 PM | $50.52 | Up $0.00 | $50.52 | $50.52 | 0 |
| 02:00 PM | $50.53 | Down $ -0.01 | $50.53 | $50.53 | 200 |
| 02:00 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 02:00 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 02:00 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:59 PM | $50.54 | Down $ -0.02 | $50.54 | $50.54 | 300 |
| 01:57 PM | $50.57 | Up $0.02 | $50.57 | $50.57 | 100 |
| 01:57 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 01:55 PM | $50.54 | Up $0.03 | $50.54 | $50.52 | 800 |
| 01:55 PM | $50.54 | Up $0.00 | $50.54 | $50.52 | 0 |
| 01:54 PM | $50.51 | Up $0.00 | $50.51 | $50.49 | 1,200 |
| 01:45 PM | $50.51 | Down $ -0.06 | $50.53 | $50.51 | 600 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:45 PM | $50.51 | Up $0.00 | $50.53 | $50.51 | 0 |
| 01:42 PM | $50.57 | Up $0.05 | $50.57 | $50.55 | 1,100 |
| 01:42 PM | $50.57 | Up $0.00 | $50.57 | $50.55 | 0 |
| 01:42 PM | $50.57 | Up $0.00 | $50.57 | $50.55 | 0 |
| 01:41 PM | $50.53 | Down $ -0.01 | $50.53 | $50.53 | 100 |
| 01:38 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 100 |
| 01:38 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:38 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:37 PM | $50.53 | Down $ -0.02 | $50.53 | $50.53 | 200 |
| 01:36 PM | $50.56 | Down $ -0.02 | $50.58 | $50.56 | 700 |
| 01:35 PM | $50.58 | Up $0.00 | $50.58 | $50.58 | 100 |
| 01:33 PM | $50.58 | Down $ -0.01 | $50.58 | $50.58 | 100 |
| 01:33 PM | $50.58 | Up $0.00 | $50.58 | $50.58 | 0 |
| 01:30 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 100 |
| 01:30 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 01:30 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 01:29 PM | $50.59 | Up $0.00 | $50.62 | $50.59 | 200 |
| 01:26 PM | $50.59 | Down $ -0.01 | $50.59 | $50.59 | 100 |
| 01:26 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 01:26 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 01:22 PM | $50.60 | Down $ -0.02 | $50.60 | $50.60 | 200 |
| 01:22 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 01:22 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 01:22 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 01:19 PM | $50.62 | Down $ -0.02 | $50.62 | $50.62 | 100 |
| 01:19 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:19 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:18 PM | $50.64 | Up $0.00 | $50.66 | $50.64 | 400 |
| 01:14 PM | $50.64 | Up $0.02 | $50.65 | $50.61 | 1,200 |
| 01:14 PM | $50.64 | Up $0.00 | $50.65 | $50.61 | 0 |
| 01:14 PM | $50.64 | Up $0.00 | $50.65 | $50.61 | 0 |
| 01:14 PM | $50.64 | Up $0.00 | $50.65 | $50.61 | 0 |
| 01:10 PM | $50.62 | Down $ -0.04 | $50.62 | $50.62 | 400 |
| 01:10 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:10 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:10 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:01 PM | $50.66 | Up $0.01 | $50.66 | $50.63 | 700 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:01 PM | $50.66 | Up $0.00 | $50.66 | $50.63 | 0 |
| 01:00 PM | $50.65 | Down $ -0.04 | $50.70 | $50.65 | 1,000 |
| 12:53 PM | $50.69 | Up $0.03 | $50.69 | $50.68 | 700 |
| 12:53 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 12:53 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 12:53 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 12:53 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 12:53 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 12:53 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 12:48 PM | $50.66 | Down $ -0.03 | $50.66 | $50.66 | 1,200 |
| 12:48 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:48 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:48 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:48 PM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 12:46 PM | $50.69 | Up $0.03 | $50.69 | $50.65 | 500 |
| 12:46 PM | $50.69 | Up $0.00 | $50.69 | $50.65 | 0 |
| 12:43 PM | $50.66 | Down $ -0.03 | $50.68 | $50.66 | 600 |
| 12:43 PM | $50.66 | Up $0.00 | $50.68 | $50.66 | 0 |
| 12:43 PM | $50.66 | Up $0.00 | $50.68 | $50.66 | 0 |
| 12:41 PM | $50.69 | Down $ -0.03 | $50.71 | $50.69 | 400 |
| 12:41 PM | $50.69 | Up $0.00 | $50.71 | $50.69 | 0 |
| 12:40 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 200 |
| 12:39 PM | $50.72 | Up $0.04 | $50.72 | $50.72 | 200 |
| 12:38 PM | $50.68 | Down $ -0.04 | $50.69 | $50.68 | 400 |
| 12:36 PM | $50.72 | Up $0.03 | $50.72 | $50.72 | 100 |
| 12:36 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 0 |
| 12:34 PM | $50.69 | Up $0.04 | $50.69 | $50.69 | 400 |
| 12:34 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 0 |
| 12:33 PM | $50.65 | Up $0.06 | $50.65 | $50.60 | 800 |
| 12:31 PM | $50.59 | Down $ -0.01 | $50.63 | $50.55 | 2,000 |
| 12:31 PM | $50.59 | Up $0.00 | $50.63 | $50.55 | 0 |
| 12:26 PM | $50.60 | Down $ -0.02 | $50.60 | $50.60 | 100 |
| 12:26 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 12:26 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 12:26 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 12:26 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 12:16 PM | $50.62 | Down $ -0.02 | $50.62 | $50.62 | 500 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:16 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 12:13 PM | $50.64 | Down $ -0.06 | $50.66 | $50.64 | 600 |
| 12:13 PM | $50.64 | Up $0.00 | $50.66 | $50.64 | 0 |
| 12:13 PM | $50.64 | Up $0.00 | $50.66 | $50.64 | 0 |
| 12:11 PM | $50.70 | Up $0.09 | $50.70 | $50.67 | 200 |
| 12:11 PM | $50.70 | Up $0.00 | $50.70 | $50.67 | 0 |
| 12:10 PM | $50.61 | Up $0.08 | $50.61 | $50.58 | 300 |
| 12:09 PM | $50.53 | Up $0.05 | $50.53 | $50.50 | 900 |
| 12:00 PM | $50.48 | Down $ -0.02 | $50.48 | $50.48 | 100 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 12:00 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 0 |
| 11:57 AM | $50.50 | Up $0.04 | $50.50 | $50.46 | 300 |
| 11:57 AM | $50.50 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:57 AM | $50.50 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:52 AM | $50.46 | Down $ -0.07 | $50.50 | $50.46 | 300 |
| 11:52 AM | $50.46 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:52 AM | $50.46 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:52 AM | $50.46 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:52 AM | $50.46 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:50 AM | $50.53 | Up $0.03 | $50.57 | $50.52 | 1,000 |
| 11:50 AM | $50.53 | Up $0.00 | $50.57 | $50.52 | 0 |
| 11:47 AM | $50.50 | Down $ -0.06 | $50.56 | $50.49 | 600 |
| 11:47 AM | $50.50 | Up $0.00 | $50.56 | $50.49 | 0 |
| 11:47 AM | $50.50 | Up $0.00 | $50.56 | $50.49 | 0 |
| 11:46 AM | $50.56 | Up $0.00 | $50.56 | $50.56 | 100 |
| 11:45 AM | $50.56 | Up $0.01 | $50.56 | $50.53 | 200 |
| 11:43 AM | $50.55 | Up $0.03 | $50.55 | $50.55 | 100 |
| 11:43 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 11:42 AM | $50.52 | Up $0.15 | $50.52 | $50.40 | 1,000 |
| 11:40 AM | $50.37 | Up $0.04 | $50.37 | $50.36 | 600 |
| 11:40 AM | $50.37 | Up $0.00 | $50.37 | $50.36 | 0 |
| 11:39 AM | $50.33 | Up $0.10 | $50.33 | $50.25 | 48,400 |
| 11:38 AM | $50.23 | Up $0.01 | $50.23 | $50.23 | 300 |
| 11:37 AM | $50.22 | Up $0.02 | $50.22 | $50.21 | 200 |
| 11:36 AM | $50.20 | Up $0.04 | $50.20 | $50.16 | 1,200 |
| 11:34 AM | $50.16 | Down $ -0.06 | $50.19 | $50.16 | 900 |
| 11:34 AM | $50.16 | Up $0.00 | $50.19 | $50.16 | 0 |
| 11:28 AM | $50.22 | Down $ -0.03 | $50.22 | $50.22 | 100 |
| 11:28 AM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 11:28 AM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 11:28 AM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 11:28 AM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 11:28 AM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 11:26 AM | $50.25 | Up $0.02 | $50.25 | $50.20 | 800 |
| 11:26 AM | $50.25 | Up $0.00 | $50.25 | $50.20 | 0 |
| 11:21 AM | $50.24 | Down $ -0.04 | $50.24 | $50.23 | 400 |
| 11:21 AM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 11:21 AM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 11:21 AM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 11:21 AM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 11:20 AM | $50.27 | Down $ -0.03 | $50.27 | $50.26 | 600 |
| 11:18 AM | $50.30 | Down $ -0.03 | $50.30 | $50.27 | 500 |
| 11:18 AM | $50.30 | Up $0.00 | $50.30 | $50.27 | 0 |
| 11:17 AM | $50.33 | Up $0.03 | $50.33 | $50.31 | 200 |
| 11:16 AM | $50.30 | Up $0.08 | $50.30 | $50.29 | 400 |
| 11:15 AM | $50.22 | Down $ -0.02 | $50.30 | $50.22 | 4,700 |
| 11:04 AM | $50.24 | Up $0.05 | $50.26 | $50.24 | 500 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 11:04 AM | $50.24 | Up $0.00 | $50.26 | $50.24 | 0 |
| 10:55 AM | $50.19 | Up $0.04 | $50.19 | $50.16 | 1,400 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:55 AM | $50.19 | Up $0.00 | $50.19 | $50.16 | 0 |
| 10:52 AM | $50.15 | Up $0.03 | $50.15 | $50.15 | 200 |
| 10:52 AM | $50.15 | Up $0.00 | $50.15 | $50.15 | 0 |
| 10:52 AM | $50.15 | Up $0.00 | $50.15 | $50.15 | 0 |
| 10:50 AM | $50.12 | Down $ -0.06 | $50.12 | $50.12 | 100 |
| 10:50 AM | $50.12 | Up $0.00 | $50.12 | $50.12 | 0 |
| 10:48 AM | $50.18 | Down $ -0.02 | $50.18 | $50.18 | 200 |
| 10:48 AM | $50.18 | Up $0.00 | $50.18 | $50.18 | 0 |
| 10:45 AM | $50.20 | Down $ -0.02 | $50.20 | $50.20 | 100 |
| 10:45 AM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 10:45 AM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 10:44 AM | $50.22 | Down $ -0.01 | $50.22 | $50.22 | 200 |
| 10:42 AM | $50.23 | Down $ -0.01 | $50.23 | $50.21 | 700 |
| 10:42 AM | $50.23 | Up $0.00 | $50.23 | $50.21 | 0 |
| 10:39 AM | $50.24 | Up $0.05 | $50.24 | $50.23 | 300 |
| 10:39 AM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 10:39 AM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 10:38 AM | $50.19 | Up $0.05 | $50.19 | $50.13 | 1,700 |
| 10:37 AM | $50.14 | Down $ -0.02 | $50.14 | $50.14 | 100 |
| 10:36 AM | $50.17 | Down $ -0.02 | $50.17 | $50.16 | 900 |
| 10:34 AM | $50.19 | Down $ -0.01 | $50.21 | $50.19 | 2,400 |
| 10:34 AM | $50.19 | Up $0.00 | $50.21 | $50.19 | 0 |
| 10:33 AM | $50.20 | Down $ -0.03 | $50.21 | $50.20 | 1,500 |
| 10:30 AM | $50.23 | Up $0.01 | $50.23 | $50.22 | 300 |
| 10:30 AM | $50.23 | Up $0.00 | $50.23 | $50.22 | 0 |
| 10:30 AM | $50.23 | Up $0.00 | $50.23 | $50.22 | 0 |
| 10:28 AM | $50.22 | Down $ -0.10 | $50.30 | $50.22 | 1,800 |
| 10:28 AM | $50.22 | Up $0.00 | $50.30 | $50.22 | 0 |
| 10:27 AM | $50.32 | Up $0.02 | $50.35 | $50.32 | 1,200 |
| 10:26 AM | $50.30 | Down $ -0.03 | $50.32 | $50.30 | 300 |
| 10:23 AM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 100 |
| 10:23 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 10:23 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 10:22 AM | $50.34 | Down $ -0.08 | $50.42 | $50.34 | 1,200 |
| 10:21 AM | $50.43 | Down $ -0.01 | $50.43 | $50.43 | 100 |
| 10:11 AM | $50.43 | Down $ -0.01 | $50.43 | $50.43 | 400 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:11 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 10:09 AM | $50.44 | Up $0.00 | $50.45 | $50.40 | 1,200 |
| 10:09 AM | $50.44 | Up $0.00 | $50.45 | $50.40 | 0 |
| 10:08 AM | $50.44 | Up $0.03 | $50.44 | $50.41 | 700 |
| 10:07 AM | $50.41 | Up $0.05 | $50.41 | $50.41 | 100 |
| 10:06 AM | $50.36 | Up $0.03 | $50.36 | $50.35 | 600 |
| 10:05 AM | $50.33 | Up $0.01 | $50.37 | $50.33 | 1,500 |
| 10:00 AM | $50.32 | Up $0.02 | $50.32 | $50.30 | 3,000 |
| 10:00 AM | $50.32 | Up $0.00 | $50.32 | $50.30 | 0 |
| 10:00 AM | $50.32 | Up $0.00 | $50.32 | $50.30 | 0 |
| 10:00 AM | $50.32 | Up $0.00 | $50.32 | $50.30 | 0 |
| 10:00 AM | $50.32 | Up $0.00 | $50.32 | $50.30 | 0 |
| 09:59 AM | $50.30 | Up $0.01 | $50.32 | $50.30 | 400 |
| 09:57 AM | $50.29 | Up $0.04 | $50.30 | $50.28 | 3,200 |
| 09:57 AM | $50.29 | Up $0.00 | $50.30 | $50.28 | 0 |
| 09:55 AM | $50.25 | Up $0.00 | $50.25 | $50.25 | 100 |
| 09:55 AM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 09:52 AM | $50.25 | Up $0.01 | $50.25 | $50.25 | 200 |
| 09:52 AM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 09:52 AM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 09:50 AM | $50.24 | Up $0.02 | $50.24 | $50.24 | 300 |
| 09:50 AM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 09:49 AM | $50.22 | Up $0.01 | $50.28 | $50.22 | 1,100 |
| 09:48 AM | $50.21 | Up $0.01 | $50.21 | $50.18 | 900 |
| 09:46 AM | $50.20 | Down $ -0.01 | $50.20 | $50.20 | 100 |
| 09:46 AM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 09:45 AM | $50.21 | Down $ -0.11 | $50.30 | $50.21 | 3,500 |
| 09:44 AM | $50.32 | Down $ -0.04 | $50.32 | $50.32 | 100 |
| 09:43 AM | $50.36 | Up $0.01 | $50.40 | $50.35 | 1,200 |
| 09:41 AM | $50.35 | Up $0.05 | $50.35 | $50.34 | 400 |
| 09:41 AM | $50.35 | Up $0.00 | $50.35 | $50.34 | 0 |
| 09:39 AM | $50.30 | Up $0.04 | $50.30 | $50.29 | 500 |
| 09:39 AM | $50.30 | Up $0.00 | $50.30 | $50.29 | 0 |
| 09:38 AM | $50.26 | Up $0.01 | $50.27 | $50.20 | 1,800 |
| 09:37 AM | $50.25 | Up $0.05 | $50.25 | $50.25 | 100 |
| 09:36 AM | $50.20 | Down $ -0.09 | $50.20 | $50.20 | 100 |
| 09:35 AM | $50.29 | Down $ -0.18 | $50.37 | $50.29 | 1,100 |
| 09:33 AM | $50.47 | Up $0.18 | $50.47 | $50.47 | 100 |
| 09:33 AM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 09:30 AM | $50.29 | Up $0.00 | $50.43 | $50.29 | 2,700 |
| 09:30 AM | $50.29 | Up $0.00 | $50.43 | $50.29 | 0 |
| 09:30 AM | $50.29 | Up $0.00 | $50.43 | $50.29 | 0 |
| Previous close | $50.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $50.46 | $50.48 | $50.72 | $50.42 | 82,500 |
| 28-08-2025 | $50.29 | $50.11 | $50.43 | $50.11 | 63,200 |
| 27-08-2025 | $50.44 | $50.35 | $50.48 | $50.07 | 65,000 |
| 26-08-2025 | $50.19 | $50.65 | $50.72 | $50.11 | 64,500 |
| 25-08-2025 | $50.34 | $50.60 | $50.78 | $50.31 | 73,300 |
| 22-08-2025 | $50.69 | $51.43 | $51.43 | $50.67 | 89,200 |
| 21-08-2025 | $51.46 | $51.61 | $51.68 | $51.38 | 73,800 |
| 20-08-2025 | $51.71 | $52.00 | $52.01 | $51.57 | 118,200 |
| 19-08-2025 | $52.08 | $52.08 | $52.28 | $51.58 | 141,200 |
| 18-08-2025 | $51.67 | $51.58 | $51.76 | $51.34 | 124,400 |
| 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 | $47.60 | $47.60 | $47.23 | 68,100 |
| 18-07-2025 | $47.65 | $47.66 | $47.80 | $47.53 | 51,700 |
Graphs are not available, please refer to the detailed table