Quotes and Market Data
Find a quote
THE NORTH WEST COMPANY INC
46.29 Down -0.26 (-0.56 %)
Delayed : 2025/10/20 17:40:00
- Previous close $46.55
- Opening $46.56
- Price Ask $46.25
- Price Bid $46.25
- Size Bid 28
- Size Ask 15
- Today High $46.61
- Today Low $46.22
- 52 Weeks High $57.95
- 52 Weeks Low $44.48
- Volume 74,702
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 17,500 |
| 03:59 PM | $46.29 | Up $0.01 | $46.32 | $46.28 | 1,800 |
| 03:58 PM | $46.28 | Down $ -0.01 | $46.29 | $46.28 | 200 |
| 03:57 PM | $46.29 | Down $ -0.03 | $46.32 | $46.29 | 300 |
| 03:56 PM | $46.32 | Up $0.00 | $46.32 | $46.31 | 700 |
| 03:55 PM | $46.32 | Up $0.01 | $46.34 | $46.32 | 600 |
| 03:50 PM | $46.31 | Down $ -0.06 | $46.34 | $46.31 | 1,000 |
| 03:50 PM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 03:50 PM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 03:50 PM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 03:50 PM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 03:46 PM | $46.37 | Up $0.04 | $46.37 | $46.36 | 700 |
| 03:46 PM | $46.37 | Up $0.00 | $46.37 | $46.36 | 0 |
| 03:46 PM | $46.37 | Up $0.00 | $46.37 | $46.36 | 0 |
| 03:46 PM | $46.37 | Up $0.00 | $46.37 | $46.36 | 0 |
| 03:44 PM | $46.33 | Down $ -0.02 | $46.33 | $46.33 | 100 |
| 03:44 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 03:42 PM | $46.35 | Down $ -0.02 | $46.35 | $46.35 | 700 |
| 03:42 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:38 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 300 |
| 03:38 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 03:38 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 03:38 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 03:35 PM | $46.37 | Up $0.01 | $46.37 | $46.37 | 100 |
| 03:35 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 03:35 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 500 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:26 PM | $46.36 | Up $0.00 | $46.36 | $46.35 | 0 |
| 03:25 PM | $46.36 | Up $0.01 | $46.36 | $46.35 | 400 |
| 03:21 PM | $46.35 | Up $0.02 | $46.35 | $46.33 | 200 |
| 03:21 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 03:21 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 03:21 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 03:17 PM | $46.33 | Down $ -0.01 | $46.33 | $46.33 | 200 |
| 03:17 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 03:17 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 03:17 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 03:13 PM | $46.34 | Down $ -0.02 | $46.35 | $46.34 | 300 |
| 03:13 PM | $46.34 | Up $0.00 | $46.35 | $46.34 | 0 |
| 03:13 PM | $46.34 | Up $0.00 | $46.35 | $46.34 | 0 |
| 03:13 PM | $46.34 | Up $0.00 | $46.35 | $46.34 | 0 |
| 03:12 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 400 |
| 03:04 PM | $46.36 | Up $0.03 | $46.36 | $46.36 | 300 |
| 03:04 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 03:04 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 03:04 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 03:04 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 03:04 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 03:04 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 03:04 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 02:49 PM | $46.33 | Down $ -0.01 | $46.33 | $46.33 | 100 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:49 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:47 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 100 |
| 02:47 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 02:46 PM | $46.34 | Down $ -0.01 | $46.34 | $46.34 | 100 |
| 02:45 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 100 |
| 02:44 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 200 |
| 02:41 PM | $46.35 | Down $ -0.02 | $46.35 | $46.35 | 300 |
| 02:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 02:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 02:38 PM | $46.37 | Up $0.04 | $46.37 | $46.37 | 200 |
| 02:38 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 02:38 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 02:37 PM | $46.33 | Up $0.03 | $46.33 | $46.33 | 100 |
| 02:35 PM | $46.30 | Up $0.00 | $46.32 | $46.28 | 3,100 |
| 02:35 PM | $46.30 | Up $0.00 | $46.32 | $46.28 | 0 |
| 02:34 PM | $46.30 | Down $ -0.03 | $46.36 | $46.30 | 8,900 |
| 02:30 PM | $46.33 | Down $ -0.02 | $46.33 | $46.33 | 100 |
| 02:30 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:30 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:30 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 02:26 PM | $46.35 | Up $0.02 | $46.35 | $46.35 | 100 |
| 02:26 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 02:26 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 02:26 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 02:22 PM | $46.32 | Up $0.01 | $46.32 | $46.32 | 100 |
| 02:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:22 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:21 PM | $46.31 | Up $0.01 | $46.31 | $46.30 | 1,700 |
| 02:18 PM | $46.30 | Down $ -0.01 | $46.34 | $46.30 | 200 |
| 02:18 PM | $46.30 | Up $0.00 | $46.34 | $46.30 | 0 |
| 02:18 PM | $46.30 | Up $0.00 | $46.34 | $46.30 | 0 |
| 02:16 PM | $46.31 | Down $ -0.01 | $46.33 | $46.31 | 200 |
| 02:16 PM | $46.31 | Up $0.00 | $46.33 | $46.31 | 0 |
| 02:14 PM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 100 |
| 02:14 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 02:06 PM | $46.33 | Down $ -0.01 | $46.34 | $46.32 | 900 |
| 02:06 PM | $46.33 | Up $0.00 | $46.34 | $46.32 | 0 |
| 02:06 PM | $46.33 | Up $0.00 | $46.34 | $46.32 | 0 |
| 02:06 PM | $46.33 | Up $0.00 | $46.34 | $46.32 | 0 |
| 02:06 PM | $46.33 | Up $0.00 | $46.34 | $46.32 | 0 |
| 02:06 PM | $46.33 | Up $0.00 | $46.34 | $46.32 | 0 |
| 02:06 PM | $46.33 | Up $0.00 | $46.34 | $46.32 | 0 |
| 02:06 PM | $46.33 | Up $0.00 | $46.34 | $46.32 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 100 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:57 PM | $46.34 | Up $0.00 | $46.34 | $46.34 | 0 |
| 01:56 PM | $46.34 | Down $ -0.03 | $46.36 | $46.34 | 1,400 |
| 01:55 PM | $46.37 | Down $ -0.01 | $46.38 | $46.37 | 300 |
| 01:52 PM | $46.38 | Down $ -0.01 | $46.38 | $46.38 | 100 |
| 01:52 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:52 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:49 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 100 |
| 01:49 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:49 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:47 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 100 |
| 01:47 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 01:45 PM | $46.39 | Up $0.02 | $46.39 | $46.38 | 200 |
| 01:45 PM | $46.39 | Up $0.00 | $46.39 | $46.38 | 0 |
| 01:43 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 100 |
| 01:43 PM | $46.37 | Up $0.00 | $46.37 | $46.37 | 0 |
| 01:42 PM | $46.37 | Up $0.00 | $46.37 | $46.36 | 300 |
| 01:39 PM | $46.37 | Down $ -0.01 | $46.39 | $46.37 | 500 |
| 01:39 PM | $46.37 | Up $0.00 | $46.39 | $46.37 | 0 |
| 01:39 PM | $46.37 | Up $0.00 | $46.39 | $46.37 | 0 |
| 01:33 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 100 |
| 01:33 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:33 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:33 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:33 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:33 PM | $46.38 | Up $0.00 | $46.38 | $46.38 | 0 |
| 01:32 PM | $46.38 | Up $0.02 | $46.40 | $46.38 | 600 |
| 01:30 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 100 |
| 01:30 PM | $46.36 | Up $0.00 | $46.36 | $46.36 | 0 |
| 01:28 PM | $46.36 | Down $ -0.02 | $46.37 | $46.36 | 200 |
| 01:28 PM | $46.36 | Up $0.00 | $46.37 | $46.36 | 0 |
| 01:25 PM | $46.38 | Up $0.03 | $46.38 | $46.37 | 300 |
| 01:25 PM | $46.38 | Up $0.00 | $46.38 | $46.37 | 0 |
| 01:25 PM | $46.38 | Up $0.00 | $46.38 | $46.37 | 0 |
| 01:23 PM | $46.35 | Down $ -0.02 | $46.35 | $46.35 | 400 |
| 01:23 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 01:16 PM | $46.37 | Up $0.05 | $46.37 | $46.35 | 700 |
| 01:16 PM | $46.37 | Up $0.00 | $46.37 | $46.35 | 0 |
| 01:16 PM | $46.37 | Up $0.00 | $46.37 | $46.35 | 0 |
| 01:16 PM | $46.37 | Up $0.00 | $46.37 | $46.35 | 0 |
| 01:16 PM | $46.37 | Up $0.00 | $46.37 | $46.35 | 0 |
| 01:16 PM | $46.37 | Up $0.00 | $46.37 | $46.35 | 0 |
| 01:16 PM | $46.37 | Up $0.00 | $46.37 | $46.35 | 0 |
| 01:15 PM | $46.32 | Up $0.01 | $46.32 | $46.32 | 100 |
| 01:06 PM | $46.31 | Down $ -0.03 | $46.31 | $46.31 | 100 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:06 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 01:03 PM | $46.34 | Down $ -0.01 | $46.34 | $46.30 | 1,100 |
| 01:03 PM | $46.34 | Up $0.00 | $46.34 | $46.30 | 0 |
| 01:03 PM | $46.34 | Up $0.00 | $46.34 | $46.30 | 0 |
| 12:54 PM | $46.35 | Up $0.01 | $46.35 | $46.31 | 700 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:54 PM | $46.35 | Up $0.00 | $46.35 | $46.31 | 0 |
| 12:36 PM | $46.35 | Up $0.02 | $46.35 | $46.33 | 200 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:36 PM | $46.35 | Up $0.00 | $46.35 | $46.33 | 0 |
| 12:33 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 100 |
| 12:33 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 12:33 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 0 |
| 12:31 PM | $46.33 | Up $0.01 | $46.36 | $46.33 | 600 |
| 12:31 PM | $46.33 | Up $0.00 | $46.36 | $46.33 | 0 |
| 12:30 PM | $46.32 | Down $ -0.03 | $46.32 | $46.32 | 100 |
| 12:24 PM | $46.35 | Up $0.03 | $46.35 | $46.34 | 600 |
| 12:24 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
| 12:24 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
| 12:24 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
| 12:24 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
| 12:24 PM | $46.35 | Up $0.00 | $46.35 | $46.34 | 0 |
| 12:19 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
| 12:19 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:19 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:19 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:19 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:16 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 200 |
| 12:16 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:16 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 12:06 PM | $46.32 | Down $ -0.06 | $46.33 | $46.32 | 200 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:06 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 0 |
| 12:04 PM | $46.38 | Up $0.03 | $46.38 | $46.36 | 200 |
| 12:04 PM | $46.38 | Up $0.00 | $46.38 | $46.36 | 0 |
| 12:01 PM | $46.35 | Up $0.03 | $46.35 | $46.35 | 100 |
| 12:01 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 12:01 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 11:57 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 100 |
| 11:57 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:57 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:57 AM | $46.32 | Up $0.00 | $46.32 | $46.32 | 0 |
| 11:56 AM | $46.32 | Up $0.01 | $46.32 | $46.32 | 100 |
| 11:55 AM | $46.31 | Down $ -0.03 | $46.31 | $46.31 | 200 |
| 11:52 AM | $46.34 | Up $0.05 | $46.34 | $46.30 | 1,100 |
| 11:52 AM | $46.34 | Up $0.00 | $46.34 | $46.30 | 0 |
| 11:52 AM | $46.34 | Up $0.00 | $46.34 | $46.30 | 0 |
| 11:49 AM | $46.29 | Up $0.07 | $46.29 | $46.29 | 300 |
| 11:49 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 11:49 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 11:47 AM | $46.22 | Down $ -0.02 | $46.22 | $46.22 | 100 |
| 11:47 AM | $46.22 | Up $0.00 | $46.22 | $46.22 | 0 |
| 11:46 AM | $46.24 | Down $ -0.01 | $46.25 | $46.24 | 400 |
| 11:45 AM | $46.25 | Up $0.00 | $46.25 | $46.25 | 100 |
| 11:44 AM | $46.25 | Down $ -0.01 | $46.25 | $46.25 | 100 |
| 11:42 AM | $46.26 | Down $ -0.01 | $46.27 | $46.26 | 700 |
| 11:42 AM | $46.26 | Up $0.00 | $46.27 | $46.26 | 0 |
| 11:39 AM | $46.27 | Up $0.01 | $46.27 | $46.27 | 100 |
| 11:39 AM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 11:39 AM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 11:36 AM | $46.26 | Down $ -0.02 | $46.28 | $46.26 | 200 |
| 11:36 AM | $46.26 | Up $0.00 | $46.28 | $46.26 | 0 |
| 11:36 AM | $46.26 | Up $0.00 | $46.28 | $46.26 | 0 |
| 11:32 AM | $46.28 | Up $0.05 | $46.28 | $46.28 | 800 |
| 11:32 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 11:32 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 11:32 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 11:31 AM | $46.23 | Down $ -0.02 | $46.24 | $46.23 | 200 |
| 11:30 AM | $46.25 | Down $ -0.03 | $46.25 | $46.25 | 100 |
| 11:28 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 100 |
| 11:28 AM | $46.28 | Up $0.00 | $46.28 | $46.28 | 0 |
| 11:25 AM | $46.28 | Down $ -0.03 | $46.31 | $46.28 | 300 |
| 11:25 AM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 11:25 AM | $46.28 | Up $0.00 | $46.31 | $46.28 | 0 |
| 11:19 AM | $46.31 | Down $ -0.01 | $46.31 | $46.31 | 100 |
| 11:19 AM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 11:19 AM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 11:19 AM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 11:19 AM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 11:19 AM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 11:17 AM | $46.32 | Up $0.03 | $46.32 | $46.30 | 800 |
| 11:17 AM | $46.32 | Up $0.00 | $46.32 | $46.30 | 0 |
| 11:13 AM | $46.29 | Down $ -0.02 | $46.29 | $46.29 | 200 |
| 11:13 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 11:13 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 11:13 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 11:11 AM | $46.31 | Down $ -0.01 | $46.31 | $46.31 | 100 |
| 11:11 AM | $46.31 | Up $0.00 | $46.31 | $46.31 | 0 |
| 11:10 AM | $46.32 | Down $ -0.02 | $46.32 | $46.32 | 100 |
| 11:03 AM | $46.34 | Up $0.03 | $46.34 | $46.33 | 400 |
| 11:03 AM | $46.34 | Up $0.00 | $46.34 | $46.33 | 0 |
| 11:03 AM | $46.34 | Up $0.00 | $46.34 | $46.33 | 0 |
| 11:03 AM | $46.34 | Up $0.00 | $46.34 | $46.33 | 0 |
| 11:03 AM | $46.34 | Up $0.00 | $46.34 | $46.33 | 0 |
| 11:03 AM | $46.34 | Up $0.00 | $46.34 | $46.33 | 0 |
| 11:03 AM | $46.34 | Up $0.00 | $46.34 | $46.33 | 0 |
| 11:02 AM | $46.31 | Up $0.01 | $46.31 | $46.27 | 200 |
| 11:00 AM | $46.30 | Down $ -0.01 | $46.30 | $46.30 | 100 |
| 11:00 AM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 10:59 AM | $46.31 | Up $0.00 | $46.31 | $46.31 | 200 |
| 10:55 AM | $46.31 | Up $0.04 | $46.31 | $46.28 | 200 |
| 10:55 AM | $46.31 | Up $0.00 | $46.31 | $46.28 | 0 |
| 10:55 AM | $46.31 | Up $0.00 | $46.31 | $46.28 | 0 |
| 10:55 AM | $46.31 | Up $0.00 | $46.31 | $46.28 | 0 |
| 10:52 AM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 100 |
| 10:52 AM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 10:52 AM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 10:51 AM | $46.28 | Down $ -0.02 | $46.30 | $46.28 | 200 |
| 10:47 AM | $46.30 | Up $0.07 | $46.30 | $46.29 | 200 |
| 10:47 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
| 10:47 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
| 10:47 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 0 |
| 10:44 AM | $46.23 | Down $ -0.06 | $46.29 | $46.22 | 1,500 |
| 10:44 AM | $46.23 | Up $0.00 | $46.29 | $46.22 | 0 |
| 10:44 AM | $46.23 | Up $0.00 | $46.29 | $46.22 | 0 |
| 10:37 AM | $46.29 | Down $ -0.01 | $46.29 | $46.29 | 100 |
| 10:37 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 10:37 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 10:37 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 10:37 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 10:37 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 10:37 AM | $46.29 | Up $0.00 | $46.29 | $46.29 | 0 |
| 10:32 AM | $46.30 | Down $ -0.01 | $46.31 | $46.30 | 500 |
| 10:32 AM | $46.30 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:32 AM | $46.30 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:32 AM | $46.30 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:32 AM | $46.30 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:26 AM | $46.31 | Down $ -0.06 | $46.34 | $46.31 | 300 |
| 10:26 AM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 10:26 AM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 10:26 AM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 10:26 AM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 10:26 AM | $46.31 | Up $0.00 | $46.34 | $46.31 | 0 |
| 10:24 AM | $46.37 | Up $0.06 | $46.37 | $46.33 | 500 |
| 10:24 AM | $46.37 | Up $0.00 | $46.37 | $46.33 | 0 |
| 10:23 AM | $46.31 | Up $0.08 | $46.31 | $46.28 | 700 |
| 10:20 AM | $46.23 | Up $0.00 | $46.23 | $46.22 | 200 |
| 10:20 AM | $46.23 | Up $0.00 | $46.23 | $46.22 | 0 |
| 10:20 AM | $46.23 | Up $0.00 | $46.23 | $46.22 | 0 |
| 10:19 AM | $46.23 | Up $0.00 | $46.23 | $46.23 | 100 |
| 10:17 AM | $46.23 | Down $ -0.08 | $46.27 | $46.23 | 600 |
| 10:17 AM | $46.23 | Up $0.00 | $46.27 | $46.23 | 0 |
| 10:12 AM | $46.31 | Down $ -0.01 | $46.31 | $46.30 | 700 |
| 10:12 AM | $46.31 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:12 AM | $46.31 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:12 AM | $46.31 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:12 AM | $46.31 | Up $0.00 | $46.31 | $46.30 | 0 |
| 10:03 AM | $46.32 | Down $ -0.05 | $46.38 | $46.32 | 700 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:03 AM | $46.32 | Up $0.00 | $46.38 | $46.32 | 0 |
| 10:02 AM | $46.37 | Up $0.04 | $46.37 | $46.36 | 400 |
| 10:01 AM | $46.33 | Down $ -0.02 | $46.33 | $46.33 | 100 |
| 09:58 AM | $46.35 | Up $0.04 | $46.36 | $46.35 | 300 |
| 09:58 AM | $46.35 | Up $0.00 | $46.36 | $46.35 | 0 |
| 09:58 AM | $46.35 | Up $0.00 | $46.36 | $46.35 | 0 |
| 09:55 AM | $46.31 | Down $ -0.05 | $46.35 | $46.31 | 200 |
| 09:55 AM | $46.31 | Up $0.00 | $46.35 | $46.31 | 0 |
| 09:55 AM | $46.31 | Up $0.00 | $46.35 | $46.31 | 0 |
| 09:54 AM | $46.36 | Down $ -0.04 | $46.36 | $46.36 | 100 |
| 09:50 AM | $46.40 | Down $ -0.02 | $46.41 | $46.40 | 200 |
| 09:50 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 09:50 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 09:50 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 09:49 AM | $46.42 | Down $ -0.06 | $46.43 | $46.42 | 200 |
| 09:47 AM | $46.48 | Up $0.03 | $46.48 | $46.47 | 600 |
| 09:47 AM | $46.48 | Up $0.00 | $46.48 | $46.47 | 0 |
| 09:46 AM | $46.45 | Up $0.00 | $46.45 | $46.44 | 200 |
| 09:45 AM | $46.45 | Down $ -0.16 | $46.55 | $46.45 | 500 |
| 09:44 AM | $46.61 | Up $0.10 | $46.61 | $46.61 | 200 |
| 09:42 AM | $46.51 | Down $ -0.03 | $46.51 | $46.51 | 200 |
| 09:42 AM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 09:41 AM | $46.54 | Down $ -0.01 | $46.55 | $46.54 | 500 |
| 09:39 AM | $46.55 | Down $ -0.01 | $46.61 | $46.55 | 1,500 |
| 09:39 AM | $46.55 | Up $0.00 | $46.61 | $46.55 | 0 |
| 09:30 AM | $46.56 | Up $0.01 | $46.56 | $46.56 | 900 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 09:30 AM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| Previous close | $46.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-10-2025 | $46.29 | $46.35 | $46.40 | $46.28 | 52,900 |
| 17-10-2025 | $46.55 | $46.23 | $46.68 | $46.22 | 93,700 |
| 16-10-2025 | $46.33 | $46.24 | $46.36 | $46.11 | 66,600 |
| 15-10-2025 | $46.04 | $46.27 | $46.39 | $45.95 | 128,100 |
| 14-10-2025 | $46.06 | $46.23 | $46.42 | $46.00 | 201,400 |
| 10-10-2025 | $45.56 | $45.66 | $45.83 | $45.51 | 162,000 |
| 09-10-2025 | $45.66 | $45.99 | $46.03 | $45.65 | 103,100 |
| 08-10-2025 | $46.19 | $46.11 | $46.46 | $46.11 | 104,700 |
| 07-10-2025 | $46.01 | $46.18 | $46.22 | $45.90 | 85,400 |
| 06-10-2025 | $46.43 | $46.98 | $46.98 | $46.37 | 166,900 |
| 03-10-2025 | $47.21 | $47.51 | $47.53 | $47.00 | 266,200 |
| 02-10-2025 | $47.24 | $47.03 | $47.37 | $46.90 | 234,100 |
| 01-10-2025 | $47.37 | $47.92 | $48.05 | $47.32 | 117,200 |
| 30-09-2025 | $47.82 | $47.80 | $47.98 | $47.63 | 187,600 |
| 29-09-2025 | $48.21 | $48.13 | $48.25 | $47.95 | 72,000 |
| 26-09-2025 | $48.15 | $48.54 | $48.60 | $48.07 | 161,800 |
| 25-09-2025 | $48.44 | $48.65 | $48.76 | $48.44 | 172,600 |
| 24-09-2025 | $48.76 | $48.63 | $49.06 | $48.49 | 140,000 |
| 23-09-2025 | $48.29 | $47.84 | $48.39 | $47.81 | 186,200 |
| 22-09-2025 | $47.94 | $48.55 | $48.63 | $47.93 | 188,000 |
| 19-09-2025 | $48.96 | $48.41 | $49.02 | $48.41 | 234,100 |
| 18-09-2025 | $48.75 | $48.68 | $48.79 | $48.45 | 100,400 |
| 17-09-2025 | $48.15 | $48.49 | $48.57 | $48.11 | 134,500 |
| 16-09-2025 | $48.57 | $48.45 | $48.67 | $48.20 | 204,100 |
| 15-09-2025 | $47.69 | $47.70 | $47.74 | $47.52 | 160,000 |
| 12-09-2025 | $47.76 | $47.73 | $47.87 | $47.66 | 66,900 |
| 11-09-2025 | $48.29 | $48.12 | $48.39 | $47.90 | 230,900 |
| 10-09-2025 | $47.45 | $47.59 | $47.75 | $47.25 | 190,500 |
| 09-09-2025 | $48.82 | $48.88 | $49.34 | $48.70 | 203,400 |
| 08-09-2025 | $51.20 | $51.29 | $51.43 | $51.12 | 141,100 |
Graphs are not available, please refer to the detailed table