Quotes and Market Data
Find a quote
THE NORTH WEST COMPANY INC
47.99 Down -0.08 (-0.17 %)
Delayed : 2025/07/04 17:40:00
- Previous close $48.07
- Opening $48.07
- Price Ask $47.90
- Price Bid $47.90
- Size Bid 3
- Size Ask 1
- Today High $48.07
- Today Low $47.80
- 52 Weeks High $57.95
- 52 Weeks Low $40.81
- Volume 34,189
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.99 | Up $0.05 | $47.99 | $47.99 | 3,100 |
| 03:59 PM | $47.94 | Down $ -0.01 | $47.97 | $47.94 | 700 |
| 03:57 PM | $47.95 | Down $ -0.01 | $47.95 | $47.93 | 200 |
| 03:57 PM | $47.95 | Up $0.00 | $47.95 | $47.93 | 0 |
| 03:55 PM | $47.96 | Up $0.01 | $47.96 | $47.95 | 200 |
| 03:55 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:54 PM | $47.95 | Up $0.01 | $47.95 | $47.95 | 100 |
| 03:52 PM | $47.94 | Down $ -0.01 | $47.94 | $47.94 | 100 |
| 03:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 03:50 PM | $47.95 | Down $ -0.02 | $47.95 | $47.95 | 100 |
| 03:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:49 PM | $47.97 | Up $0.02 | $47.97 | $47.97 | 100 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 300 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:37 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:33 PM | $47.95 | Down $ -0.02 | $47.95 | $47.95 | 200 |
| 03:33 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:33 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:33 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 03:29 PM | $47.97 | Up $0.01 | $47.97 | $47.97 | 100 |
| 03:29 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:29 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:29 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:15 PM | $47.96 | Up $0.01 | $47.96 | $47.95 | 1,200 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:15 PM | $47.96 | Up $0.00 | $47.96 | $47.95 | 0 |
| 03:14 PM | $47.96 | Down $ -0.01 | $47.96 | $47.95 | 1,100 |
| 03:10 PM | $47.96 | Down $ -0.01 | $47.96 | $47.96 | 100 |
| 03:10 PM | $47.96 | Up $0.00 | $47.96 | $47.96 | 0 |
| 03:10 PM | $47.96 | Up $0.00 | $47.96 | $47.96 | 0 |
| 03:10 PM | $47.96 | Up $0.00 | $47.96 | $47.96 | 0 |
| 03:07 PM | $47.97 | Down $ -0.01 | $47.97 | $47.97 | 600 |
| 03:07 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:07 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:06 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 900 |
| 03:05 PM | $47.98 | Up $0.00 | $47.98 | $47.98 | 1,600 |
| 03:04 PM | $47.98 | Down $ -0.01 | $47.98 | $47.98 | 900 |
| 03:03 PM | $47.99 | Down $ -0.02 | $47.99 | $47.99 | 100 |
| 03:02 PM | $48.00 | Up $0.03 | $48.00 | $48.00 | 300 |
| 02:44 PM | $47.97 | Up $0.03 | $47.97 | $47.97 | 1,000 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 02:44 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 01:52 PM | $47.94 | Down $ -0.03 | $47.94 | $47.94 | 300 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:52 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 01:49 PM | $47.97 | Up $0.02 | $47.97 | $47.97 | 100 |
| 01:49 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 01:49 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 01:45 PM | $47.95 | Up $0.02 | $47.95 | $47.95 | 200 |
| 01:45 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 01:45 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 01:45 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 01:21 PM | $47.93 | Down $ -0.02 | $47.94 | $47.93 | 300 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 01:21 PM | $47.93 | Up $0.00 | $47.94 | $47.93 | 0 |
| 12:50 PM | $47.95 | Down $ -0.01 | $47.95 | $47.95 | 800 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:50 PM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 12:47 PM | $47.96 | Down $ -0.04 | $47.99 | $47.96 | 600 |
| 12:47 PM | $47.96 | Up $0.00 | $47.99 | $47.96 | 0 |
| 12:47 PM | $47.96 | Up $0.00 | $47.99 | $47.96 | 0 |
| 12:36 PM | $48.00 | Down $ -0.01 | $48.00 | $48.00 | 200 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:36 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 12:35 PM | $48.01 | Up $0.01 | $48.01 | $48.00 | 400 |
| 12:34 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 200 |
| 12:33 PM | $48.00 | Down $ -0.01 | $48.01 | $48.00 | 300 |
| 12:31 PM | $48.01 | Up $0.09 | $48.01 | $48.01 | 100 |
| 12:31 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 200 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:47 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 11:46 AM | $47.92 | Up $0.01 | $47.92 | $47.91 | 400 |
| 11:45 AM | $47.91 | Up $0.01 | $47.91 | $47.89 | 200 |
| 11:36 AM | $47.90 | Down $ -0.05 | $47.93 | $47.90 | 300 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:36 AM | $47.90 | Up $0.00 | $47.93 | $47.90 | 0 |
| 11:34 AM | $47.95 | Up $0.00 | $47.95 | $47.94 | 200 |
| 11:34 AM | $47.95 | Up $0.00 | $47.95 | $47.94 | 0 |
| 11:32 AM | $47.95 | Up $0.01 | $47.97 | $47.94 | 3,000 |
| 11:32 AM | $47.95 | Up $0.00 | $47.97 | $47.94 | 0 |
| 11:21 AM | $47.94 | Down $ -0.01 | $47.94 | $47.94 | 400 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:21 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 11:06 AM | $47.95 | Up $0.04 | $47.95 | $47.95 | 200 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 11:06 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:43 AM | $47.91 | Down $ -0.03 | $47.93 | $47.89 | 1,000 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:43 AM | $47.91 | Up $0.00 | $47.93 | $47.89 | 0 |
| 10:42 AM | $47.94 | Up $0.02 | $47.94 | $47.94 | 200 |
| 10:30 AM | $47.92 | Up $0.01 | $47.92 | $47.92 | 500 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:30 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:28 AM | $47.92 | Down $ -0.01 | $47.92 | $47.92 | 900 |
| 10:28 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Down $ -0.02 | $47.92 | $47.92 | 100 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:16 AM | $47.92 | Up $0.00 | $47.92 | $47.92 | 0 |
| 10:15 AM | $47.94 | Up $0.00 | $48.00 | $47.94 | 3,400 |
| 10:09 AM | $47.94 | Up $0.06 | $47.94 | $47.92 | 300 |
| 10:09 AM | $47.94 | Up $0.00 | $47.94 | $47.92 | 0 |
| 10:09 AM | $47.94 | Up $0.00 | $47.94 | $47.92 | 0 |
| 10:09 AM | $47.94 | Up $0.00 | $47.94 | $47.92 | 0 |
| 10:09 AM | $47.94 | Up $0.00 | $47.94 | $47.92 | 0 |
| 10:09 AM | $47.94 | Up $0.00 | $47.94 | $47.92 | 0 |
| 10:06 AM | $47.88 | Down $ -0.02 | $47.88 | $47.88 | 100 |
| 10:06 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 10:06 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 10:05 AM | $47.90 | Up $0.05 | $47.90 | $47.89 | 200 |
| 09:59 AM | $47.85 | Up $0.05 | $47.87 | $47.82 | 1,700 |
| 09:59 AM | $47.85 | Up $0.00 | $47.87 | $47.82 | 0 |
| 09:59 AM | $47.85 | Up $0.00 | $47.87 | $47.82 | 0 |
| 09:59 AM | $47.85 | Up $0.00 | $47.87 | $47.82 | 0 |
| 09:59 AM | $47.85 | Up $0.00 | $47.87 | $47.82 | 0 |
| 09:59 AM | $47.85 | Up $0.00 | $47.87 | $47.82 | 0 |
| 09:57 AM | $47.80 | Down $ -0.06 | $47.80 | $47.80 | 100 |
| 09:57 AM | $47.80 | Up $0.00 | $47.80 | $47.80 | 0 |
| 09:54 AM | $47.86 | Down $ -0.04 | $47.86 | $47.86 | 100 |
| 09:54 AM | $47.86 | Up $0.00 | $47.86 | $47.86 | 0 |
| 09:54 AM | $47.86 | Up $0.00 | $47.86 | $47.86 | 0 |
| 09:52 AM | $47.90 | Up $0.01 | $47.90 | $47.90 | 1,000 |
| 09:52 AM | $47.90 | Up $0.00 | $47.90 | $47.90 | 0 |
| 09:49 AM | $47.89 | Up $0.04 | $47.89 | $47.86 | 400 |
| 09:49 AM | $47.89 | Up $0.00 | $47.89 | $47.86 | 0 |
| 09:49 AM | $47.89 | Up $0.00 | $47.89 | $47.86 | 0 |
| 09:45 AM | $47.85 | Down $ -0.16 | $47.99 | $47.85 | 1,000 |
| 09:45 AM | $47.85 | Up $0.00 | $47.99 | $47.85 | 0 |
| 09:45 AM | $47.85 | Up $0.00 | $47.99 | $47.85 | 0 |
| 09:45 AM | $47.85 | Up $0.00 | $47.99 | $47.85 | 0 |
| 09:41 AM | $48.02 | Down $ -0.05 | $48.02 | $48.02 | 100 |
| 09:41 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 09:41 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 09:41 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 600 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 09:30 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| Previous close | $48.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29-05-2025 | $56.71 | $56.83 | $57.22 | $56.56 | 63,900 |
| 28-05-2025 | $57.05 | $56.60 | $57.10 | $56.38 | 72,300 |
| 27-05-2025 | $56.04 | $56.74 | $56.80 | $56.00 | 114,400 |
| 26-05-2025 | $56.97 | $56.86 | $57.01 | $56.66 | 23,400 |
| 23-05-2025 | $56.72 | $56.73 | $56.91 | $56.63 | 38,300 |
Graphs are not available, please refer to the detailed table