Quotes and Market Data
Find a quote
THE NORTH WEST COMPANY INC
47.63 Down -0.23 (-0.48 %)
Delayed : 2025/07/11 17:40:00
- Previous close $47.86
- Opening $47.57
- Price Ask $47.45
- Price Bid $47.45
- Size Bid 1
- Size Ask 2
- Today High $48.02
- Today Low $47.37
- 52 Weeks High $57.95
- 52 Weeks Low $42.16
- Volume 98,055
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 26,200 |
| 03:59 PM | $47.63 | Up $0.00 | $47.63 | $47.57 | 2,500 |
| 03:58 PM | $47.63 | Up $0.04 | $47.64 | $47.61 | 700 |
| 03:57 PM | $47.59 | Down $ -0.03 | $47.59 | $47.59 | 400 |
| 03:56 PM | $47.62 | Up $0.00 | $47.62 | $47.60 | 300 |
| 03:55 PM | $47.62 | Up $0.02 | $47.62 | $47.60 | 1,700 |
| 03:54 PM | $47.60 | Up $0.01 | $47.60 | $47.60 | 100 |
| 03:52 PM | $47.59 | Down $ -0.01 | $47.59 | $47.59 | 200 |
| 03:52 PM | $47.59 | Up $0.00 | $47.59 | $47.59 | 0 |
| 03:51 PM | $47.60 | Up $0.03 | $47.60 | $47.60 | 800 |
| 03:50 PM | $47.57 | Up $0.06 | $47.64 | $47.54 | 3,600 |
| 03:49 PM | $47.51 | Up $0.00 | $47.51 | $47.51 | 100 |
| 03:48 PM | $47.51 | Down $ -0.03 | $47.51 | $47.51 | 100 |
| 03:47 PM | $47.54 | Up $0.03 | $47.54 | $47.50 | 200 |
| 03:46 PM | $47.51 | Down $ -0.01 | $47.51 | $47.51 | 100 |
| 03:45 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 100 |
| 03:42 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 100 |
| 03:42 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 03:42 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 03:41 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 100 |
| 03:40 PM | $47.52 | Down $ -0.01 | $47.52 | $47.52 | 100 |
| 03:37 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 100 |
| 03:37 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:37 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:35 PM | $47.53 | Down $ -0.05 | $47.53 | $47.53 | 100 |
| 03:35 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 03:33 PM | $47.58 | Up $0.03 | $47.58 | $47.58 | 100 |
| 03:33 PM | $47.58 | Up $0.00 | $47.58 | $47.58 | 0 |
| 03:24 PM | $47.55 | Up $0.03 | $47.55 | $47.54 | 900 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:24 PM | $47.55 | Up $0.00 | $47.55 | $47.54 | 0 |
| 03:22 PM | $47.52 | Down $ -0.04 | $47.52 | $47.52 | 100 |
| 03:22 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 03:21 PM | $47.56 | Up $0.00 | $47.56 | $47.56 | 400 |
| 03:20 PM | $47.56 | Down $ -0.01 | $47.56 | $47.56 | 100 |
| 03:18 PM | $47.57 | Down $ -0.02 | $47.60 | $47.57 | 200 |
| 03:18 PM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 03:14 PM | $47.59 | Down $ -0.04 | $47.59 | $47.59 | 100 |
| 03:14 PM | $47.59 | Up $0.00 | $47.59 | $47.59 | 0 |
| 03:14 PM | $47.59 | Up $0.00 | $47.59 | $47.59 | 0 |
| 03:14 PM | $47.59 | Up $0.00 | $47.59 | $47.59 | 0 |
| 03:11 PM | $47.63 | Down $ -0.03 | $47.63 | $47.63 | 800 |
| 03:11 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 03:11 PM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 03:10 PM | $47.66 | Up $0.02 | $47.66 | $47.66 | 100 |
| 03:09 PM | $47.64 | Down $ -0.01 | $47.64 | $47.64 | 200 |
| 03:05 PM | $47.65 | Down $ -0.01 | $47.65 | $47.65 | 100 |
| 03:05 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 03:05 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 03:05 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 03:02 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 500 |
| 03:02 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 0 |
| 03:02 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 0 |
| 03:01 PM | $47.66 | Up $0.01 | $47.67 | $47.66 | 200 |
| 02:58 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 100 |
| 02:58 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 02:58 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 02:53 PM | $47.65 | Down $ -0.05 | $47.65 | $47.65 | 100 |
| 02:53 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 02:53 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 02:53 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 02:53 PM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 02:49 PM | $47.70 | Up $0.00 | $47.70 | $47.70 | 100 |
| 02:49 PM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 02:49 PM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 02:49 PM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 02:47 PM | $47.70 | Up $0.03 | $47.70 | $47.70 | 100 |
| 02:47 PM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 02:40 PM | $47.67 | Up $0.01 | $47.67 | $47.67 | 200 |
| 02:40 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:40 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:40 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:40 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:40 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:40 PM | $47.67 | Up $0.00 | $47.67 | $47.67 | 0 |
| 02:34 PM | $47.66 | Up $0.04 | $47.66 | $47.65 | 700 |
| 02:34 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 0 |
| 02:34 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 0 |
| 02:34 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 0 |
| 02:34 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 0 |
| 02:34 PM | $47.66 | Up $0.00 | $47.66 | $47.65 | 0 |
| 02:33 PM | $47.62 | Up $0.01 | $47.62 | $47.62 | 100 |
| 02:31 PM | $47.61 | Down $ -0.03 | $47.61 | $47.61 | 100 |
| 02:31 PM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 02:26 PM | $47.64 | Down $ -0.03 | $47.64 | $47.64 | 100 |
| 02:26 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 02:26 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 02:26 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 02:26 PM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 02:25 PM | $47.67 | Down $ -0.01 | $47.67 | $47.67 | 400 |
| 02:22 PM | $47.68 | Up $0.02 | $47.68 | $47.65 | 1,000 |
| 02:22 PM | $47.68 | Up $0.00 | $47.68 | $47.65 | 0 |
| 02:22 PM | $47.68 | Up $0.00 | $47.68 | $47.65 | 0 |
| 02:20 PM | $47.66 | Up $0.03 | $47.66 | $47.63 | 200 |
| 02:20 PM | $47.66 | Up $0.00 | $47.66 | $47.63 | 0 |
| 02:17 PM | $47.63 | Down $ -0.06 | $47.64 | $47.63 | 400 |
| 02:17 PM | $47.63 | Up $0.00 | $47.64 | $47.63 | 0 |
| 02:17 PM | $47.63 | Up $0.00 | $47.64 | $47.63 | 0 |
| 02:11 PM | $47.69 | Up $0.11 | $47.69 | $47.60 | 1,000 |
| 02:11 PM | $47.69 | Up $0.00 | $47.69 | $47.60 | 0 |
| 02:11 PM | $47.69 | Up $0.00 | $47.69 | $47.60 | 0 |
| 02:11 PM | $47.69 | Up $0.00 | $47.69 | $47.60 | 0 |
| 02:11 PM | $47.69 | Up $0.00 | $47.69 | $47.60 | 0 |
| 02:11 PM | $47.69 | Up $0.00 | $47.69 | $47.60 | 0 |
| 02:07 PM | $47.58 | Up $0.03 | $47.58 | $47.55 | 600 |
| 02:07 PM | $47.58 | Up $0.00 | $47.58 | $47.55 | 0 |
| 02:07 PM | $47.58 | Up $0.00 | $47.58 | $47.55 | 0 |
| 02:07 PM | $47.58 | Up $0.00 | $47.58 | $47.55 | 0 |
| 02:00 PM | $47.55 | Up $0.03 | $47.55 | $47.53 | 600 |
| 02:00 PM | $47.55 | Up $0.00 | $47.55 | $47.53 | 0 |
| 02:00 PM | $47.55 | Up $0.00 | $47.55 | $47.53 | 0 |
| 02:00 PM | $47.55 | Up $0.00 | $47.55 | $47.53 | 0 |
| 02:00 PM | $47.55 | Up $0.00 | $47.55 | $47.53 | 0 |
| 02:00 PM | $47.55 | Up $0.00 | $47.55 | $47.53 | 0 |
| 02:00 PM | $47.55 | Up $0.00 | $47.55 | $47.53 | 0 |
| 01:55 PM | $47.52 | Down $ -0.01 | $47.52 | $47.52 | 100 |
| 01:55 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 01:55 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 01:55 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 01:55 PM | $47.52 | Up $0.00 | $47.52 | $47.52 | 0 |
| 01:54 PM | $47.53 | Up $0.03 | $47.53 | $47.47 | 3,100 |
| 01:51 PM | $47.50 | Down $ -0.07 | $47.50 | $47.50 | 200 |
| 01:51 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 01:51 PM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 01:46 PM | $47.57 | Down $ -0.05 | $47.60 | $47.56 | 1,700 |
| 01:46 PM | $47.57 | Up $0.00 | $47.60 | $47.56 | 0 |
| 01:46 PM | $47.57 | Up $0.00 | $47.60 | $47.56 | 0 |
| 01:46 PM | $47.57 | Up $0.00 | $47.60 | $47.56 | 0 |
| 01:46 PM | $47.57 | Up $0.00 | $47.60 | $47.56 | 0 |
| 01:44 PM | $47.62 | Up $0.02 | $47.62 | $47.62 | 100 |
| 01:44 PM | $47.62 | Up $0.00 | $47.62 | $47.62 | 0 |
| 01:42 PM | $47.60 | Up $0.15 | $47.60 | $47.47 | 2,000 |
| 01:42 PM | $47.60 | Up $0.00 | $47.60 | $47.47 | 0 |
| 01:39 PM | $47.45 | Up $0.03 | $47.45 | $47.43 | 200 |
| 01:39 PM | $47.45 | Up $0.00 | $47.45 | $47.43 | 0 |
| 01:39 PM | $47.45 | Up $0.00 | $47.45 | $47.43 | 0 |
| 01:37 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 300 |
| 01:37 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 01:36 PM | $47.42 | Down $ -0.01 | $47.42 | $47.42 | 400 |
| 01:35 PM | $47.43 | Down $ -0.01 | $47.43 | $47.43 | 100 |
| 01:33 PM | $47.44 | Up $0.01 | $47.44 | $47.44 | 100 |
| 01:33 PM | $47.44 | Up $0.00 | $47.44 | $47.44 | 0 |
| 01:29 PM | $47.43 | Up $0.01 | $47.43 | $47.42 | 200 |
| 01:29 PM | $47.43 | Up $0.00 | $47.43 | $47.42 | 0 |
| 01:29 PM | $47.43 | Up $0.00 | $47.43 | $47.42 | 0 |
| 01:29 PM | $47.43 | Up $0.00 | $47.43 | $47.42 | 0 |
| 01:28 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 200 |
| 01:27 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 100 |
| 01:25 PM | $47.42 | Down $ -0.06 | $47.43 | $47.42 | 700 |
| 01:25 PM | $47.42 | Up $0.00 | $47.43 | $47.42 | 0 |
| 01:24 PM | $47.48 | Up $0.06 | $47.48 | $47.48 | 100 |
| 01:19 PM | $47.42 | Down $ -0.02 | $47.42 | $47.42 | 300 |
| 01:19 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 01:19 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 01:19 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 01:19 PM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 01:17 PM | $47.44 | Up $0.00 | $47.44 | $47.44 | 100 |
| 01:17 PM | $47.44 | Up $0.00 | $47.44 | $47.44 | 0 |
| 01:15 PM | $47.44 | Down $ -0.01 | $47.44 | $47.44 | 100 |
| 01:15 PM | $47.44 | Up $0.00 | $47.44 | $47.44 | 0 |
| 01:14 PM | $47.45 | Down $ -0.03 | $47.45 | $47.45 | 100 |
| 01:13 PM | $47.48 | Down $ -0.04 | $47.48 | $47.48 | 300 |
| 01:08 PM | $47.52 | Up $0.07 | $47.60 | $47.45 | 2,500 |
| 01:08 PM | $47.52 | Up $0.00 | $47.60 | $47.45 | 0 |
| 01:08 PM | $47.52 | Up $0.00 | $47.60 | $47.45 | 0 |
| 01:08 PM | $47.52 | Up $0.00 | $47.60 | $47.45 | 0 |
| 01:08 PM | $47.52 | Up $0.00 | $47.60 | $47.45 | 0 |
| 01:06 PM | $47.45 | Down $ -0.02 | $47.45 | $47.45 | 200 |
| 01:06 PM | $47.45 | Up $0.00 | $47.45 | $47.45 | 0 |
| 01:05 PM | $47.47 | Down $ -0.02 | $47.47 | $47.47 | 100 |
| 01:00 PM | $47.49 | Up $0.02 | $47.49 | $47.48 | 400 |
| 01:00 PM | $47.49 | Up $0.00 | $47.49 | $47.48 | 0 |
| 01:00 PM | $47.49 | Up $0.00 | $47.49 | $47.48 | 0 |
| 01:00 PM | $47.49 | Up $0.00 | $47.49 | $47.48 | 0 |
| 01:00 PM | $47.49 | Up $0.00 | $47.49 | $47.48 | 0 |
| 12:51 PM | $47.47 | Up $0.04 | $47.47 | $47.46 | 300 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:51 PM | $47.47 | Up $0.00 | $47.47 | $47.46 | 0 |
| 12:50 PM | $47.43 | Down $ -0.06 | $47.43 | $47.43 | 1,100 |
| 12:40 PM | $47.49 | Up $0.05 | $47.49 | $47.45 | 300 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:40 PM | $47.49 | Up $0.00 | $47.49 | $47.45 | 0 |
| 12:39 PM | $47.44 | Up $0.01 | $47.44 | $47.44 | 100 |
| 12:38 PM | $47.43 | Up $0.06 | $47.43 | $47.39 | 600 |
| 12:35 PM | $47.37 | Down $ -0.08 | $47.40 | $47.37 | 300 |
| 12:35 PM | $47.37 | Up $0.00 | $47.40 | $47.37 | 0 |
| 12:35 PM | $47.37 | Up $0.00 | $47.40 | $47.37 | 0 |
| 12:31 PM | $47.45 | Down $ -0.10 | $47.52 | $47.45 | 400 |
| 12:31 PM | $47.45 | Up $0.00 | $47.52 | $47.45 | 0 |
| 12:31 PM | $47.45 | Up $0.00 | $47.52 | $47.45 | 0 |
| 12:31 PM | $47.45 | Up $0.00 | $47.52 | $47.45 | 0 |
| 12:23 PM | $47.55 | Up $0.02 | $47.55 | $47.47 | 1,500 |
| 12:23 PM | $47.55 | Up $0.00 | $47.55 | $47.47 | 0 |
| 12:23 PM | $47.55 | Up $0.00 | $47.55 | $47.47 | 0 |
| 12:23 PM | $47.55 | Up $0.00 | $47.55 | $47.47 | 0 |
| 12:23 PM | $47.55 | Up $0.00 | $47.55 | $47.47 | 0 |
| 12:23 PM | $47.55 | Up $0.00 | $47.55 | $47.47 | 0 |
| 12:23 PM | $47.55 | Up $0.00 | $47.55 | $47.47 | 0 |
| 12:23 PM | $47.55 | Up $0.00 | $47.55 | $47.47 | 0 |
| 12:21 PM | $47.53 | Down $ -0.01 | $47.56 | $47.53 | 1,400 |
| 12:21 PM | $47.53 | Up $0.00 | $47.56 | $47.53 | 0 |
| 12:20 PM | $47.54 | Up $0.02 | $47.54 | $47.54 | 100 |
| 12:17 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 300 |
| 12:17 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 12:17 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 12:11 PM | $47.53 | Down $ -0.05 | $47.53 | $47.53 | 100 |
| 12:11 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 12:11 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 12:11 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 12:11 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 12:11 PM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 12:05 PM | $47.57 | Down $ -0.06 | $47.60 | $47.57 | 1,200 |
| 12:05 PM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 12:05 PM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 12:05 PM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 12:05 PM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 12:05 PM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 12:04 PM | $47.63 | Down $ -0.05 | $47.66 | $47.63 | 900 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 100 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:56 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:53 AM | $47.69 | Up $0.03 | $47.69 | $47.69 | 100 |
| 11:53 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:53 AM | $47.69 | Up $0.00 | $47.69 | $47.69 | 0 |
| 11:52 AM | $47.66 | Down $ -0.03 | $47.68 | $47.66 | 200 |
| 11:51 AM | $47.69 | Down $ -0.02 | $47.69 | $47.69 | 100 |
| 11:50 AM | $47.71 | Down $ -0.08 | $47.75 | $47.71 | 300 |
| 11:41 AM | $47.79 | Down $ -0.09 | $47.79 | $47.79 | 100 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:41 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:33 AM | $47.88 | Up $0.04 | $47.88 | $47.86 | 200 |
| 11:33 AM | $47.88 | Up $0.00 | $47.88 | $47.86 | 0 |
| 11:33 AM | $47.88 | Up $0.00 | $47.88 | $47.86 | 0 |
| 11:33 AM | $47.88 | Up $0.00 | $47.88 | $47.86 | 0 |
| 11:33 AM | $47.88 | Up $0.00 | $47.88 | $47.86 | 0 |
| 11:33 AM | $47.88 | Up $0.00 | $47.88 | $47.86 | 0 |
| 11:33 AM | $47.88 | Up $0.00 | $47.88 | $47.86 | 0 |
| 11:33 AM | $47.88 | Up $0.00 | $47.88 | $47.86 | 0 |
| 11:32 AM | $47.84 | Up $0.01 | $47.84 | $47.84 | 600 |
| 11:29 AM | $47.83 | Up $0.03 | $47.83 | $47.83 | 100 |
| 11:29 AM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 11:29 AM | $47.83 | Up $0.00 | $47.83 | $47.83 | 0 |
| 11:28 AM | $47.80 | Up $0.01 | $47.91 | $47.74 | 2,500 |
| 11:22 AM | $47.79 | Up $0.03 | $47.79 | $47.79 | 200 |
| 11:22 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:22 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:22 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:22 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:22 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 11:20 AM | $47.76 | Down $ -0.08 | $47.76 | $47.76 | 100 |
| 11:20 AM | $47.76 | Up $0.00 | $47.76 | $47.76 | 0 |
| 11:15 AM | $47.84 | Up $0.03 | $47.84 | $47.84 | 100 |
| 11:15 AM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 11:15 AM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 11:15 AM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 11:15 AM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 11:13 AM | $47.81 | Up $0.03 | $47.81 | $47.81 | 200 |
| 11:13 AM | $47.81 | Up $0.00 | $47.81 | $47.81 | 0 |
| 11:12 AM | $47.79 | Down $ -0.07 | $47.82 | $47.79 | 600 |
| 11:10 AM | $47.85 | Up $0.03 | $47.85 | $47.83 | 200 |
| 11:10 AM | $47.85 | Up $0.00 | $47.85 | $47.83 | 0 |
| 11:09 AM | $47.82 | Up $0.03 | $47.82 | $47.82 | 100 |
| 11:07 AM | $47.79 | Up $0.04 | $47.79 | $47.77 | 500 |
| 11:07 AM | $47.79 | Up $0.00 | $47.79 | $47.77 | 0 |
| 10:59 AM | $47.75 | Up $0.03 | $47.75 | $47.72 | 800 |
| 10:59 AM | $47.75 | Up $0.00 | $47.75 | $47.72 | 0 |
| 10:59 AM | $47.75 | Up $0.00 | $47.75 | $47.72 | 0 |
| 10:59 AM | $47.75 | Up $0.00 | $47.75 | $47.72 | 0 |
| 10:59 AM | $47.75 | Up $0.00 | $47.75 | $47.72 | 0 |
| 10:59 AM | $47.75 | Up $0.00 | $47.75 | $47.72 | 0 |
| 10:59 AM | $47.75 | Up $0.00 | $47.75 | $47.72 | 0 |
| 10:59 AM | $47.75 | Up $0.00 | $47.75 | $47.72 | 0 |
| 10:53 AM | $47.72 | Up $0.04 | $47.72 | $47.71 | 400 |
| 10:53 AM | $47.72 | Up $0.00 | $47.72 | $47.71 | 0 |
| 10:53 AM | $47.72 | Up $0.00 | $47.72 | $47.71 | 0 |
| 10:53 AM | $47.72 | Up $0.00 | $47.72 | $47.71 | 0 |
| 10:53 AM | $47.72 | Up $0.00 | $47.72 | $47.71 | 0 |
| 10:53 AM | $47.72 | Up $0.00 | $47.72 | $47.71 | 0 |
| 10:47 AM | $47.68 | Up $0.00 | $47.69 | $47.68 | 1,500 |
| 10:47 AM | $47.68 | Up $0.00 | $47.69 | $47.68 | 0 |
| 10:47 AM | $47.68 | Up $0.00 | $47.69 | $47.68 | 0 |
| 10:47 AM | $47.68 | Up $0.00 | $47.69 | $47.68 | 0 |
| 10:47 AM | $47.68 | Up $0.00 | $47.69 | $47.68 | 0 |
| 10:47 AM | $47.68 | Up $0.00 | $47.69 | $47.68 | 0 |
| 10:44 AM | $47.68 | Down $ -0.05 | $47.72 | $47.68 | 200 |
| 10:44 AM | $47.68 | Up $0.00 | $47.72 | $47.68 | 0 |
| 10:44 AM | $47.68 | Up $0.00 | $47.72 | $47.68 | 0 |
| 10:41 AM | $47.73 | Up $0.01 | $47.73 | $47.71 | 500 |
| 10:41 AM | $47.73 | Up $0.00 | $47.73 | $47.71 | 0 |
| 10:41 AM | $47.73 | Up $0.00 | $47.73 | $47.71 | 0 |
| 10:40 AM | $47.72 | Up $0.01 | $47.72 | $47.72 | 300 |
| 10:39 AM | $47.71 | Up $0.00 | $47.71 | $47.71 | 100 |
| 10:38 AM | $47.71 | Up $0.02 | $47.71 | $47.70 | 700 |
| 10:35 AM | $47.69 | Down $ -0.02 | $47.69 | $47.67 | 700 |
| 10:35 AM | $47.69 | Up $0.00 | $47.69 | $47.67 | 0 |
| 10:35 AM | $47.69 | Up $0.00 | $47.69 | $47.67 | 0 |
| 10:28 AM | $47.70 | Down $ -0.01 | $47.70 | $47.70 | 100 |
| 10:28 AM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 10:28 AM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 10:28 AM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 10:28 AM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 10:28 AM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 10:28 AM | $47.70 | Up $0.00 | $47.70 | $47.70 | 0 |
| 10:26 AM | $47.71 | Down $ -0.05 | $47.71 | $47.71 | 100 |
| 10:26 AM | $47.71 | Up $0.00 | $47.71 | $47.71 | 0 |
| 10:23 AM | $47.77 | Down $ -0.05 | $47.77 | $47.77 | 1,000 |
| 10:23 AM | $47.77 | Up $0.00 | $47.77 | $47.77 | 0 |
| 10:23 AM | $47.77 | Up $0.00 | $47.77 | $47.77 | 0 |
| 10:15 AM | $47.82 | Up $0.08 | $47.82 | $47.71 | 2,200 |
| 10:15 AM | $47.82 | Up $0.00 | $47.82 | $47.71 | 0 |
| 10:15 AM | $47.82 | Up $0.00 | $47.82 | $47.71 | 0 |
| 10:15 AM | $47.82 | Up $0.00 | $47.82 | $47.71 | 0 |
| 10:15 AM | $47.82 | Up $0.00 | $47.82 | $47.71 | 0 |
| 10:15 AM | $47.82 | Up $0.00 | $47.82 | $47.71 | 0 |
| 10:15 AM | $47.82 | Up $0.00 | $47.82 | $47.71 | 0 |
| 10:15 AM | $47.82 | Up $0.00 | $47.82 | $47.71 | 0 |
| 10:14 AM | $47.74 | Down $ -0.05 | $47.74 | $47.74 | 100 |
| 10:10 AM | $47.79 | Down $ -0.05 | $47.81 | $47.79 | 200 |
| 10:10 AM | $47.79 | Up $0.00 | $47.81 | $47.79 | 0 |
| 10:10 AM | $47.79 | Up $0.00 | $47.81 | $47.79 | 0 |
| 10:10 AM | $47.79 | Up $0.00 | $47.81 | $47.79 | 0 |
| 10:09 AM | $47.84 | Down $ -0.07 | $47.88 | $47.84 | 300 |
| 10:03 AM | $47.91 | Down $ -0.11 | $47.97 | $47.91 | 700 |
| 10:03 AM | $47.91 | Up $0.00 | $47.97 | $47.91 | 0 |
| 10:03 AM | $47.91 | Up $0.00 | $47.97 | $47.91 | 0 |
| 10:03 AM | $47.91 | Up $0.00 | $47.97 | $47.91 | 0 |
| 10:03 AM | $47.91 | Up $0.00 | $47.97 | $47.91 | 0 |
| 10:03 AM | $47.91 | Up $0.00 | $47.97 | $47.91 | 0 |
| 10:00 AM | $48.02 | Up $0.05 | $48.02 | $48.02 | 100 |
| 10:00 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 10:00 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 09:57 AM | $47.97 | Down $ -0.03 | $47.97 | $47.97 | 100 |
| 09:57 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 09:57 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 09:56 AM | $48.00 | Up $0.09 | $48.00 | $47.95 | 2,600 |
| 09:51 AM | $47.91 | Down $ -0.03 | $47.91 | $47.91 | 100 |
| 09:51 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:51 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:51 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:51 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:50 AM | $47.94 | Up $0.08 | $47.94 | $47.91 | 900 |
| 09:49 AM | $47.86 | Up $0.04 | $47.86 | $47.86 | 100 |
| 09:47 AM | $47.82 | Up $0.00 | $47.82 | $47.79 | 1,100 |
| 09:47 AM | $47.82 | Up $0.00 | $47.82 | $47.79 | 0 |
| 09:42 AM | $47.82 | Up $0.06 | $47.82 | $47.72 | 2,700 |
| 09:42 AM | $47.82 | Up $0.00 | $47.82 | $47.72 | 0 |
| 09:42 AM | $47.82 | Up $0.00 | $47.82 | $47.72 | 0 |
| 09:42 AM | $47.82 | Up $0.00 | $47.82 | $47.72 | 0 |
| 09:42 AM | $47.82 | Up $0.00 | $47.82 | $47.72 | 0 |
| 09:41 AM | $47.76 | Up $0.10 | $47.76 | $47.75 | 300 |
| 09:40 AM | $47.66 | Down $ -0.12 | $47.66 | $47.66 | 100 |
| 09:38 AM | $47.77 | Up $0.12 | $47.79 | $47.77 | 600 |
| 09:38 AM | $47.77 | Up $0.00 | $47.79 | $47.77 | 0 |
| 09:32 AM | $47.65 | Up $0.08 | $47.65 | $47.65 | 100 |
| 09:32 AM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 09:32 AM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 09:32 AM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 09:32 AM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 09:32 AM | $47.65 | Up $0.00 | $47.65 | $47.65 | 0 |
| 09:30 AM | $47.57 | Down $ -0.29 | $47.57 | $47.57 | 1,500 |
| 09:30 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| Previous close | $47.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30-06-2025 | $48.27 | $48.05 | $48.37 | $48.00 | 49,400 |
| 27-06-2025 | $48.10 | $47.87 | $48.12 | $47.50 | 266,500 |
| 26-06-2025 | $48.34 | $48.59 | $48.59 | $48.20 | 85,800 |
| 25-06-2025 | $49.10 | $48.81 | $49.13 | $48.79 | 131,200 |
| 24-06-2025 | $49.09 | $49.04 | $49.40 | $49.00 | 69,100 |
| 23-06-2025 | $48.66 | $48.62 | $48.74 | $48.45 | 42,800 |
| 20-06-2025 | $48.62 | $49.01 | $49.17 | $48.55 | 218,200 |
| 19-06-2025 | $49.36 | $49.23 | $49.46 | $49.05 | 57,600 |
| 18-06-2025 | $49.44 | $49.68 | $49.72 | $49.35 | 62,200 |
| 17-06-2025 | $49.84 | $49.76 | $49.96 | $49.65 | 62,700 |
| 16-06-2025 | $49.50 | $50.00 | $50.01 | $49.41 | 102,900 |
| 13-06-2025 | $49.95 | $50.27 | $50.38 | $49.73 | 116,100 |
| 12-06-2025 | $50.28 | $50.55 | $50.61 | $50.09 | 92,600 |
| 11-06-2025 | $52.00 | $52.33 | $52.43 | $50.79 | 293,600 |
| 10-06-2025 | $54.29 | $54.37 | $54.60 | $54.20 | 92,200 |
| 09-06-2025 | $54.36 | $55.12 | $55.24 | $54.28 | 61,300 |
| 06-06-2025 | $55.37 | $55.20 | $55.57 | $55.17 | 31,300 |
| 05-06-2025 | $55.15 | $55.56 | $55.64 | $55.07 | 61,800 |
| 04-06-2025 | $56.04 | $56.43 | $56.70 | $56.01 | 49,800 |
| 03-06-2025 | $56.47 | $56.66 | $56.89 | $56.42 | 31,600 |
| 02-06-2025 | $57.85 | $57.68 | $57.92 | $57.58 | 47,200 |
| 30-05-2025 | $57.26 | $57.28 | $57.46 | $57.13 | 83,200 |
Graphs are not available, please refer to the detailed table