Find a quote
SPROTT INC.
72.90 Up 1.36 (1.87 %)
Delayed : 2025/04/17 17:40:00
- Previous close $71.54
- Opening $71.48
- Today High $73.18
- Today Low $71.03
- Price Bid $69.01
- Price Ask $69.01
- 52 Weeks High $73.48
- 52 Weeks Low $52.20
- Size Bid 2
- Size Ask 7
- Volume 75,323
Fundamentals
- P/E Ratio : 27.34
- Earnings/Share : 8.03
- Dividends/Share : $0.43
- Current Div. Yield : 2.36
- Market Cap (M) : 1,880.94
- Shares Out (M) : 25.80
- Exchange : XTSE
- Ex Dividend Date : 2025/03/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.90 | Down $ -0.08 | $72.90 | $72.90 | 23,600 |
| 03:59 PM | $72.98 | Up $0.03 | $72.99 | $72.85 | 1,600 |
| 03:58 PM | $72.95 | Down $ -0.06 | $73.03 | $72.95 | 1,000 |
| 03:57 PM | $73.01 | Up $0.01 | $73.01 | $73.01 | 100 |
| 03:56 PM | $73.00 | Down $ -0.05 | $73.05 | $72.99 | 600 |
| 03:55 PM | $73.05 | Down $ -0.07 | $73.16 | $73.05 | 1,200 |
| 03:54 PM | $73.12 | Up $0.11 | $73.12 | $73.01 | 800 |
| 03:53 PM | $73.01 | Up $0.20 | $73.04 | $72.86 | 1,400 |
| 03:52 PM | $72.81 | Down $ -0.13 | $72.88 | $72.81 | 600 |
| 03:51 PM | $72.94 | Up $0.00 | $72.94 | $72.88 | 700 |
| 03:49 PM | $72.94 | Up $0.04 | $72.94 | $72.82 | 500 |
| 03:49 PM | $72.94 | Up $0.00 | $72.94 | $72.82 | 0 |
| 03:48 PM | $72.90 | Down $ -0.07 | $72.90 | $72.90 | 200 |
| 03:47 PM | $72.97 | Down $ -0.03 | $72.97 | $72.97 | 100 |
| 03:45 PM | $73.00 | Up $0.04 | $73.05 | $73.00 | 500 |
| 03:45 PM | $73.00 | Up $0.00 | $73.05 | $73.00 | 0 |
| 03:44 PM | $72.96 | Up $0.03 | $72.96 | $72.94 | 300 |
| 03:43 PM | $72.93 | Down $ -0.15 | $72.93 | $72.93 | 100 |
| 03:42 PM | $73.08 | Up $0.08 | $73.09 | $73.08 | 1,000 |
| 03:40 PM | $73.00 | Up $0.09 | $73.00 | $72.97 | 300 |
| 03:40 PM | $73.00 | Up $0.00 | $73.00 | $72.97 | 0 |
| 03:38 PM | $72.91 | Down $ -0.17 | $72.92 | $72.91 | 200 |
| 03:38 PM | $72.91 | Up $0.00 | $72.92 | $72.91 | 0 |
| 03:37 PM | $73.08 | Up $0.11 | $73.08 | $72.92 | 900 |
| 03:36 PM | $72.97 | Down $ -0.12 | $73.03 | $72.95 | 900 |
| 03:34 PM | $73.09 | Up $0.07 | $73.09 | $73.09 | 100 |
| 03:34 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 03:31 PM | $73.02 | Down $ -0.15 | $73.04 | $72.95 | 600 |
| 03:31 PM | $73.02 | Up $0.00 | $73.04 | $72.95 | 0 |
| 03:31 PM | $73.02 | Up $0.00 | $73.04 | $72.95 | 0 |
| 03:30 PM | $73.17 | Up $0.08 | $73.17 | $73.05 | 1,600 |
| 03:27 PM | $73.09 | Down $ -0.06 | $73.09 | $73.09 | 300 |
| 03:27 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 03:27 PM | $73.09 | Up $0.00 | $73.09 | $73.09 | 0 |
| 03:26 PM | $73.15 | Up $0.26 | $73.18 | $72.98 | 500 |
| 03:25 PM | $72.89 | Up $0.33 | $72.89 | $72.59 | 1,700 |
| 03:24 PM | $72.56 | Down $ -0.02 | $72.56 | $72.56 | 100 |
| 03:20 PM | $72.58 | Down $ -0.02 | $72.58 | $72.58 | 200 |
| 03:20 PM | $72.58 | Up $0.00 | $72.58 | $72.58 | 0 |
| 03:20 PM | $72.58 | Up $0.00 | $72.58 | $72.58 | 0 |
| 03:20 PM | $72.58 | Up $0.00 | $72.58 | $72.58 | 0 |
| 03:19 PM | $72.60 | Up $0.08 | $72.60 | $72.60 | 100 |
| 03:17 PM | $72.52 | Down $ -0.05 | $72.52 | $72.52 | 100 |
| 03:17 PM | $72.52 | Up $0.00 | $72.52 | $72.52 | 0 |
| 03:14 PM | $72.57 | Down $ -0.02 | $72.58 | $72.57 | 300 |
| 03:14 PM | $72.57 | Up $0.00 | $72.58 | $72.57 | 0 |
| 03:14 PM | $72.57 | Up $0.00 | $72.58 | $72.57 | 0 |
| 03:12 PM | $72.59 | Down $ -0.01 | $72.59 | $72.59 | 100 |
| 03:12 PM | $72.59 | Up $0.00 | $72.59 | $72.59 | 0 |
| 03:10 PM | $72.60 | Down $ -0.11 | $72.61 | $72.60 | 200 |
| 03:10 PM | $72.60 | Up $0.00 | $72.61 | $72.60 | 0 |
| 03:09 PM | $72.71 | Up $0.09 | $72.71 | $72.71 | 100 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 400 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:57 PM | $72.62 | Up $0.00 | $72.63 | $72.62 | 0 |
| 02:52 PM | $72.62 | Up $0.10 | $72.62 | $72.62 | 100 |
| 02:52 PM | $72.62 | Up $0.00 | $72.62 | $72.62 | 0 |
| 02:52 PM | $72.62 | Up $0.00 | $72.62 | $72.62 | 0 |
| 02:52 PM | $72.62 | Up $0.00 | $72.62 | $72.62 | 0 |
| 02:52 PM | $72.62 | Up $0.00 | $72.62 | $72.62 | 0 |
| 02:49 PM | $72.52 | Down $ -0.11 | $72.52 | $72.41 | 1,500 |
| 02:49 PM | $72.52 | Up $0.00 | $72.52 | $72.41 | 0 |
| 02:49 PM | $72.52 | Up $0.00 | $72.52 | $72.41 | 0 |
| 02:46 PM | $72.63 | Down $ -0.04 | $72.63 | $72.50 | 1,100 |
| 02:46 PM | $72.63 | Up $0.00 | $72.63 | $72.50 | 0 |
| 02:46 PM | $72.63 | Up $0.00 | $72.63 | $72.50 | 0 |
| 02:39 PM | $72.67 | Up $0.06 | $72.67 | $72.56 | 200 |
| 02:39 PM | $72.67 | Up $0.00 | $72.67 | $72.56 | 0 |
| 02:39 PM | $72.67 | Up $0.00 | $72.67 | $72.56 | 0 |
| 02:39 PM | $72.67 | Up $0.00 | $72.67 | $72.56 | 0 |
| 02:39 PM | $72.67 | Up $0.00 | $72.67 | $72.56 | 0 |
| 02:39 PM | $72.67 | Up $0.00 | $72.67 | $72.56 | 0 |
| 02:39 PM | $72.67 | Up $0.00 | $72.67 | $72.56 | 0 |
| 02:34 PM | $72.61 | Down $ -0.02 | $72.61 | $72.61 | 100 |
| 02:34 PM | $72.61 | Up $0.00 | $72.61 | $72.61 | 0 |
| 02:34 PM | $72.61 | Up $0.00 | $72.61 | $72.61 | 0 |
| 02:34 PM | $72.61 | Up $0.00 | $72.61 | $72.61 | 0 |
| 02:34 PM | $72.61 | Up $0.00 | $72.61 | $72.61 | 0 |
| 02:33 PM | $72.63 | Down $ -0.11 | $72.64 | $72.63 | 200 |
| 02:32 PM | $72.74 | Up $0.13 | $72.74 | $72.71 | 200 |
| 02:31 PM | $72.61 | Up $0.04 | $72.61 | $72.61 | 200 |
| 02:29 PM | $72.57 | Down $ -0.14 | $72.63 | $72.57 | 1,100 |
| 02:29 PM | $72.57 | Up $0.00 | $72.63 | $72.57 | 0 |
| 02:22 PM | $72.71 | Up $0.05 | $72.71 | $72.71 | 200 |
| 02:22 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 02:22 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 02:22 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 02:22 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 02:22 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 02:22 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 02:20 PM | $72.66 | Up $0.11 | $72.66 | $72.66 | 100 |
| 02:20 PM | $72.66 | Up $0.00 | $72.66 | $72.66 | 0 |
| 02:11 PM | $72.55 | Down $0.00 | $72.55 | $72.55 | 100 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:11 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:09 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 200 |
| 02:09 PM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 02:08 PM | $72.55 | Up $0.13 | $72.55 | $72.41 | 3,000 |
| 02:07 PM | $72.42 | Up $0.08 | $72.42 | $72.40 | 600 |
| 01:57 PM | $72.34 | Up $0.03 | $72.35 | $72.34 | 1,200 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:57 PM | $72.34 | Up $0.00 | $72.35 | $72.34 | 0 |
| 01:50 PM | $72.31 | Up $0.20 | $72.31 | $72.29 | 200 |
| 01:50 PM | $72.31 | Up $0.00 | $72.31 | $72.29 | 0 |
| 01:50 PM | $72.31 | Up $0.00 | $72.31 | $72.29 | 0 |
| 01:50 PM | $72.31 | Up $0.00 | $72.31 | $72.29 | 0 |
| 01:50 PM | $72.31 | Up $0.00 | $72.31 | $72.29 | 0 |
| 01:50 PM | $72.31 | Up $0.00 | $72.31 | $72.29 | 0 |
| 01:50 PM | $72.31 | Up $0.00 | $72.31 | $72.29 | 0 |
| 01:40 PM | $72.11 | Down $ -0.12 | $72.11 | $72.11 | 200 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:40 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 01:37 PM | $72.23 | Up $0.28 | $72.23 | $71.93 | 1,100 |
| 01:37 PM | $72.23 | Up $0.00 | $72.23 | $71.93 | 0 |
| 01:37 PM | $72.23 | Up $0.00 | $72.23 | $71.93 | 0 |
| 01:36 PM | $71.95 | Down $ -0.08 | $71.95 | $71.95 | 100 |
| 01:31 PM | $72.03 | Up $0.06 | $72.03 | $71.95 | 300 |
| 01:31 PM | $72.03 | Up $0.00 | $72.03 | $71.95 | 0 |
| 01:31 PM | $72.03 | Up $0.00 | $72.03 | $71.95 | 0 |
| 01:31 PM | $72.03 | Up $0.00 | $72.03 | $71.95 | 0 |
| 01:31 PM | $72.03 | Up $0.00 | $72.03 | $71.95 | 0 |
| 01:27 PM | $71.97 | Up $0.04 | $71.97 | $71.97 | 100 |
| 01:27 PM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 01:27 PM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 01:27 PM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 01:19 PM | $71.93 | Up $0.05 | $71.93 | $71.93 | 100 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 01:19 PM | $71.93 | Up $0.00 | $71.93 | $71.93 | 0 |
| 01:12 PM | $71.88 | Up $0.10 | $71.88 | $71.86 | 300 |
| 01:12 PM | $71.88 | Up $0.00 | $71.88 | $71.86 | 0 |
| 01:12 PM | $71.88 | Up $0.00 | $71.88 | $71.86 | 0 |
| 01:12 PM | $71.88 | Up $0.00 | $71.88 | $71.86 | 0 |
| 01:12 PM | $71.88 | Up $0.00 | $71.88 | $71.86 | 0 |
| 01:12 PM | $71.88 | Up $0.00 | $71.88 | $71.86 | 0 |
| 01:12 PM | $71.88 | Up $0.00 | $71.88 | $71.86 | 0 |
| 01:10 PM | $71.78 | Down $ -0.14 | $71.78 | $71.77 | 1,000 |
| 01:10 PM | $71.78 | Up $0.00 | $71.78 | $71.77 | 0 |
| 01:02 PM | $71.92 | Down $ -0.08 | $71.93 | $71.92 | 200 |
| 01:02 PM | $71.92 | Up $0.00 | $71.93 | $71.92 | 0 |
| 01:02 PM | $71.92 | Up $0.00 | $71.93 | $71.92 | 0 |
| 01:02 PM | $71.92 | Up $0.00 | $71.93 | $71.92 | 0 |
| 01:02 PM | $71.92 | Up $0.00 | $71.93 | $71.92 | 0 |
| 01:02 PM | $71.92 | Up $0.00 | $71.93 | $71.92 | 0 |
| 01:02 PM | $71.92 | Up $0.00 | $71.93 | $71.92 | 0 |
| 01:02 PM | $71.92 | Up $0.00 | $71.93 | $71.92 | 0 |
| 12:56 PM | $72.00 | Up $0.09 | $72.00 | $71.95 | 600 |
| 12:56 PM | $72.00 | Up $0.00 | $72.00 | $71.95 | 0 |
| 12:56 PM | $72.00 | Up $0.00 | $72.00 | $71.95 | 0 |
| 12:56 PM | $72.00 | Up $0.00 | $72.00 | $71.95 | 0 |
| 12:56 PM | $72.00 | Up $0.00 | $72.00 | $71.95 | 0 |
| 12:56 PM | $72.00 | Up $0.00 | $72.00 | $71.95 | 0 |
| 12:54 PM | $71.91 | Up $0.03 | $71.91 | $71.91 | 300 |
| 12:54 PM | $71.91 | Up $0.00 | $71.91 | $71.91 | 0 |
| 12:49 PM | $71.88 | Up $0.10 | $71.88 | $71.88 | 100 |
| 12:49 PM | $71.88 | Up $0.00 | $71.88 | $71.88 | 0 |
| 12:49 PM | $71.88 | Up $0.00 | $71.88 | $71.88 | 0 |
| 12:49 PM | $71.88 | Up $0.00 | $71.88 | $71.88 | 0 |
| 12:49 PM | $71.88 | Up $0.00 | $71.88 | $71.88 | 0 |
| 12:41 PM | $71.78 | Down $ -0.08 | $71.78 | $71.78 | 100 |
| 12:41 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:41 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:41 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:41 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:41 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:41 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:41 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 12:35 PM | $71.86 | Up $0.04 | $71.86 | $71.79 | 500 |
| 12:35 PM | $71.86 | Up $0.00 | $71.86 | $71.79 | 0 |
| 12:35 PM | $71.86 | Up $0.00 | $71.86 | $71.79 | 0 |
| 12:35 PM | $71.86 | Up $0.00 | $71.86 | $71.79 | 0 |
| 12:35 PM | $71.86 | Up $0.00 | $71.86 | $71.79 | 0 |
| 12:35 PM | $71.86 | Up $0.00 | $71.86 | $71.79 | 0 |
| 12:33 PM | $71.82 | Up $0.04 | $71.82 | $71.82 | 100 |
| 12:33 PM | $71.82 | Up $0.00 | $71.82 | $71.82 | 0 |
| 12:29 PM | $71.78 | Up $0.41 | $71.79 | $71.38 | 1,800 |
| 12:29 PM | $71.78 | Up $0.00 | $71.79 | $71.38 | 0 |
| 12:29 PM | $71.78 | Up $0.00 | $71.79 | $71.38 | 0 |
| 12:29 PM | $71.78 | Up $0.00 | $71.79 | $71.38 | 0 |
| 12:27 PM | $71.37 | Down $ -0.04 | $71.37 | $71.37 | 100 |
| 12:27 PM | $71.37 | Up $0.00 | $71.37 | $71.37 | 0 |
| 12:23 PM | $71.41 | Down $ -0.13 | $71.43 | $71.41 | 300 |
| 12:23 PM | $71.41 | Up $0.00 | $71.43 | $71.41 | 0 |
| 12:23 PM | $71.41 | Up $0.00 | $71.43 | $71.41 | 0 |
| 12:23 PM | $71.41 | Up $0.00 | $71.43 | $71.41 | 0 |
| 12:20 PM | $71.54 | Up $0.29 | $71.54 | $71.54 | 100 |
| 12:20 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 12:20 PM | $71.54 | Up $0.00 | $71.54 | $71.54 | 0 |
| 12:13 PM | $71.25 | Up $0.17 | $71.25 | $71.21 | 200 |
| 12:13 PM | $71.25 | Up $0.00 | $71.25 | $71.21 | 0 |
| 12:13 PM | $71.25 | Up $0.00 | $71.25 | $71.21 | 0 |
| 12:13 PM | $71.25 | Up $0.00 | $71.25 | $71.21 | 0 |
| 12:13 PM | $71.25 | Up $0.00 | $71.25 | $71.21 | 0 |
| 12:13 PM | $71.25 | Up $0.00 | $71.25 | $71.21 | 0 |
| 12:13 PM | $71.25 | Up $0.00 | $71.25 | $71.21 | 0 |
| 12:12 PM | $71.08 | Down $ -0.17 | $71.08 | $71.08 | 200 |
| 12:05 PM | $71.25 | Up $0.05 | $71.25 | $71.22 | 500 |
| 12:05 PM | $71.25 | Up $0.00 | $71.25 | $71.22 | 0 |
| 12:05 PM | $71.25 | Up $0.00 | $71.25 | $71.22 | 0 |
| 12:05 PM | $71.25 | Up $0.00 | $71.25 | $71.22 | 0 |
| 12:05 PM | $71.25 | Up $0.00 | $71.25 | $71.22 | 0 |
| 12:05 PM | $71.25 | Up $0.00 | $71.25 | $71.22 | 0 |
| 12:05 PM | $71.25 | Up $0.00 | $71.25 | $71.22 | 0 |
| 12:01 PM | $71.20 | Down $ -0.15 | $71.21 | $71.20 | 200 |
| 12:01 PM | $71.20 | Up $0.00 | $71.21 | $71.20 | 0 |
| 12:01 PM | $71.20 | Up $0.00 | $71.21 | $71.20 | 0 |
| 12:01 PM | $71.20 | Up $0.00 | $71.21 | $71.20 | 0 |
| 11:55 AM | $71.35 | Up $0.11 | $71.35 | $71.34 | 200 |
| 11:55 AM | $71.35 | Up $0.00 | $71.35 | $71.34 | 0 |
| 11:55 AM | $71.35 | Up $0.00 | $71.35 | $71.34 | 0 |
| 11:55 AM | $71.35 | Up $0.00 | $71.35 | $71.34 | 0 |
| 11:55 AM | $71.35 | Up $0.00 | $71.35 | $71.34 | 0 |
| 11:55 AM | $71.35 | Up $0.00 | $71.35 | $71.34 | 0 |
| 11:54 AM | $71.24 | Down $ -0.11 | $71.26 | $71.24 | 200 |
| 11:52 AM | $71.35 | Up $0.02 | $71.35 | $71.35 | 200 |
| 11:52 AM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 11:45 AM | $71.33 | Down $ -0.02 | $71.33 | $71.33 | 200 |
| 11:45 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:45 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:45 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:45 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:45 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:45 AM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 11:40 AM | $71.35 | Down $ -0.03 | $71.35 | $71.35 | 100 |
| 11:40 AM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 11:40 AM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 11:40 AM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 11:40 AM | $71.35 | Up $0.00 | $71.35 | $71.35 | 0 |
| 11:35 AM | $71.38 | Down $ -0.26 | $71.52 | $71.38 | 500 |
| 11:35 AM | $71.38 | Up $0.00 | $71.52 | $71.38 | 0 |
| 11:35 AM | $71.38 | Up $0.00 | $71.52 | $71.38 | 0 |
| 11:35 AM | $71.38 | Up $0.00 | $71.52 | $71.38 | 0 |
| 11:35 AM | $71.38 | Up $0.00 | $71.52 | $71.38 | 0 |
| 11:31 AM | $71.64 | Up $0.14 | $71.64 | $71.64 | 200 |
| 11:31 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 11:31 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 11:31 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 11:28 AM | $71.50 | Down $ -0.03 | $71.50 | $71.50 | 200 |
| 11:28 AM | $71.50 | Up $0.00 | $71.50 | $71.50 | 0 |
| 11:28 AM | $71.50 | Up $0.00 | $71.50 | $71.50 | 0 |
| 11:21 AM | $71.53 | Down $ -0.11 | $71.53 | $71.53 | 300 |
| 11:21 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:21 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:21 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:21 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:21 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:21 AM | $71.53 | Up $0.00 | $71.53 | $71.53 | 0 |
| 11:18 AM | $71.64 | Up $0.06 | $71.64 | $71.64 | 100 |
| 11:18 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 11:18 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 11:17 AM | $71.58 | Up $0.23 | $71.58 | $71.45 | 300 |
| 11:06 AM | $71.35 | Down $ -0.05 | $71.36 | $71.35 | 400 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:06 AM | $71.35 | Up $0.00 | $71.36 | $71.35 | 0 |
| 11:01 AM | $71.40 | Up $0.19 | $71.40 | $71.25 | 600 |
| 11:01 AM | $71.40 | Up $0.00 | $71.40 | $71.25 | 0 |
| 11:01 AM | $71.40 | Up $0.00 | $71.40 | $71.25 | 0 |
| 11:01 AM | $71.40 | Up $0.00 | $71.40 | $71.25 | 0 |
| 11:01 AM | $71.40 | Up $0.00 | $71.40 | $71.25 | 0 |
| 10:58 AM | $71.21 | Up $0.17 | $71.21 | $71.20 | 200 |
| 10:58 AM | $71.21 | Up $0.00 | $71.21 | $71.20 | 0 |
| 10:58 AM | $71.21 | Up $0.00 | $71.21 | $71.20 | 0 |
| 10:56 AM | $71.04 | Down $ -0.03 | $71.04 | $71.03 | 300 |
| 10:56 AM | $71.04 | Up $0.00 | $71.04 | $71.03 | 0 |
| 10:51 AM | $71.07 | Down $ -0.36 | $71.07 | $71.07 | 100 |
| 10:51 AM | $71.07 | Up $0.00 | $71.07 | $71.07 | 0 |
| 10:51 AM | $71.07 | Up $0.00 | $71.07 | $71.07 | 0 |
| 10:51 AM | $71.07 | Up $0.00 | $71.07 | $71.07 | 0 |
| 10:51 AM | $71.07 | Up $0.00 | $71.07 | $71.07 | 0 |
| 10:43 AM | $71.43 | Up $0.22 | $71.43 | $71.37 | 200 |
| 10:43 AM | $71.43 | Up $0.00 | $71.43 | $71.37 | 0 |
| 10:43 AM | $71.43 | Up $0.00 | $71.43 | $71.37 | 0 |
| 10:43 AM | $71.43 | Up $0.00 | $71.43 | $71.37 | 0 |
| 10:43 AM | $71.43 | Up $0.00 | $71.43 | $71.37 | 0 |
| 10:43 AM | $71.43 | Up $0.00 | $71.43 | $71.37 | 0 |
| 10:43 AM | $71.43 | Up $0.00 | $71.43 | $71.37 | 0 |
| 10:43 AM | $71.43 | Up $0.00 | $71.43 | $71.37 | 0 |
| 10:41 AM | $71.21 | Up $0.14 | $71.21 | $71.18 | 500 |
| 10:41 AM | $71.21 | Up $0.00 | $71.21 | $71.18 | 0 |
| 10:40 AM | $71.07 | Down $ -0.10 | $71.07 | $71.07 | 300 |
| 10:39 AM | $71.17 | Down $ -0.19 | $71.18 | $71.17 | 1,000 |
| 10:31 AM | $71.36 | Down $ -0.18 | $71.36 | $71.36 | 100 |
| 10:31 AM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 10:31 AM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 10:31 AM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 10:31 AM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 10:31 AM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 10:31 AM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 10:31 AM | $71.36 | Up $0.00 | $71.36 | $71.36 | 0 |
| 10:28 AM | $71.54 | Down $ -0.13 | $71.55 | $71.54 | 200 |
| 10:28 AM | $71.54 | Up $0.00 | $71.55 | $71.54 | 0 |
| 10:28 AM | $71.54 | Up $0.00 | $71.55 | $71.54 | 0 |
| 10:23 AM | $71.67 | Down $ -0.02 | $71.67 | $71.67 | 100 |
| 10:23 AM | $71.67 | Up $0.00 | $71.67 | $71.67 | 0 |
| 10:23 AM | $71.67 | Up $0.00 | $71.67 | $71.67 | 0 |
| 10:23 AM | $71.67 | Up $0.00 | $71.67 | $71.67 | 0 |
| 10:23 AM | $71.67 | Up $0.00 | $71.67 | $71.67 | 0 |
| 10:22 AM | $71.69 | Down $ -0.07 | $71.69 | $71.68 | 200 |
| 10:12 AM | $71.76 | Up $0.05 | $71.76 | $71.72 | 500 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:12 AM | $71.76 | Up $0.00 | $71.76 | $71.72 | 0 |
| 10:06 AM | $71.71 | Up $0.09 | $71.71 | $71.71 | 100 |
| 10:06 AM | $71.71 | Up $0.00 | $71.71 | $71.71 | 0 |
| 10:06 AM | $71.71 | Up $0.00 | $71.71 | $71.71 | 0 |
| 10:06 AM | $71.71 | Up $0.00 | $71.71 | $71.71 | 0 |
| 10:06 AM | $71.71 | Up $0.00 | $71.71 | $71.71 | 0 |
| 10:06 AM | $71.71 | Up $0.00 | $71.71 | $71.71 | 0 |
| 10:04 AM | $71.62 | Down $ -0.13 | $71.62 | $71.62 | 100 |
| 10:04 AM | $71.62 | Up $0.00 | $71.62 | $71.62 | 0 |
| 10:01 AM | $71.75 | Up $0.06 | $71.75 | $71.59 | 200 |
| 10:01 AM | $71.75 | Up $0.00 | $71.75 | $71.59 | 0 |
| 10:01 AM | $71.75 | Up $0.00 | $71.75 | $71.59 | 0 |
| 09:57 AM | $71.69 | Down $ -0.18 | $71.70 | $71.67 | 900 |
| 09:57 AM | $71.69 | Up $0.00 | $71.70 | $71.67 | 0 |
| 09:57 AM | $71.69 | Up $0.00 | $71.70 | $71.67 | 0 |
| 09:57 AM | $71.69 | Up $0.00 | $71.70 | $71.67 | 0 |
| 09:56 AM | $71.87 | Down $ -0.17 | $71.87 | $71.87 | 100 |
| 09:55 AM | $72.04 | Up $0.12 | $72.04 | $72.04 | 100 |
| 09:54 AM | $71.92 | Down $ -0.16 | $71.92 | $71.92 | 400 |
| 09:49 AM | $72.08 | Up $0.27 | $72.40 | $72.08 | 1,000 |
| 09:49 AM | $72.08 | Up $0.00 | $72.40 | $72.08 | 0 |
| 09:49 AM | $72.08 | Up $0.00 | $72.40 | $72.08 | 0 |
| 09:49 AM | $72.08 | Up $0.00 | $72.40 | $72.08 | 0 |
| 09:49 AM | $72.08 | Up $0.00 | $72.40 | $72.08 | 0 |
| 09:41 AM | $71.81 | Up $0.08 | $71.82 | $71.81 | 300 |
| 09:41 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:41 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:41 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:41 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:41 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:41 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:41 AM | $71.81 | Up $0.00 | $71.82 | $71.81 | 0 |
| 09:39 AM | $71.73 | Up $0.43 | $71.73 | $71.73 | 100 |
| 09:39 AM | $71.73 | Up $0.00 | $71.73 | $71.73 | 0 |
| 09:36 AM | $71.30 | Up $0.18 | $71.30 | $71.20 | 600 |
| 09:36 AM | $71.30 | Up $0.00 | $71.30 | $71.20 | 0 |
| 09:36 AM | $71.30 | Up $0.00 | $71.30 | $71.20 | 0 |
| 09:35 AM | $71.12 | Down $ -0.25 | $71.20 | $71.12 | 200 |
| 09:33 AM | $71.37 | Down $ -0.11 | $71.50 | $71.37 | 300 |
| 09:33 AM | $71.37 | Up $0.00 | $71.50 | $71.37 | 0 |
| 09:30 AM | $71.48 | Down $ -0.06 | $71.48 | $71.48 | 700 |
| 09:30 AM | $71.48 | Up $0.00 | $71.48 | $71.48 | 0 |
| 09:30 AM | $71.48 | Up $0.00 | $71.48 | $71.48 | 0 |
| Previous close | $71.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $72.90 | $71.21 | $73.18 | $71.08 | 61,800 |
| 16/04/2025 | $71.54 | $71.34 | $73.48 | $71.02 | 112,700 |
| 15/04/2025 | $68.45 | $68.17 | $68.57 | $67.82 | 29,300 |
| 14/04/2025 | $66.58 | $66.08 | $66.66 | $65.44 | 65,700 |
| 11/04/2025 | $65.78 | $64.83 | $66.26 | $64.83 | 53,300 |
| 10/04/2025 | $61.73 | $60.86 | $62.45 | $60.30 | 68,500 |
| 09/04/2025 | $60.57 | $57.60 | $61.05 | $57.60 | 64,400 |
| 08/04/2025 | $56.42 | $58.51 | $58.51 | $56.33 | 59,800 |
| 07/04/2025 | $57.76 | $57.86 | $58.07 | $57.24 | 43,600 |
| 04/04/2025 | $57.89 | $58.05 | $58.23 | $57.14 | 39,300 |
| 03/04/2025 | $61.27 | $61.98 | $62.21 | $61.01 | 21,400 |
| 02/04/2025 | $64.39 | $64.62 | $64.63 | $64.11 | 17,300 |
| 01/04/2025 | $64.16 | $63.97 | $64.30 | $63.53 | 35,200 |
| 31/03/2025 | $64.47 | $63.96 | $64.68 | $63.65 | 27,600 |
| 28/03/2025 | $63.39 | $63.55 | $63.77 | $63.10 | 17,100 |
| 27/03/2025 | $64.60 | $64.21 | $64.66 | $64.05 | 16,700 |
| 26/03/2025 | $63.75 | $63.40 | $63.78 | $63.23 | 16,600 |
| 25/03/2025 | $63.66 | $63.96 | $64.40 | $63.59 | 19,000 |
| 24/03/2025 | $63.86 | $63.96 | $63.96 | $63.34 | 21,500 |
| 21/03/2025 | $63.80 | $63.10 | $63.81 | $62.99 | 29,800 |
| 20/03/2025 | $64.69 | $64.99 | $65.44 | $64.66 | 35,700 |
| 19/03/2025 | $64.14 | $64.00 | $64.22 | $63.40 | 34,700 |
| 18/03/2025 | $63.12 | $63.53 | $64.40 | $62.86 | 31,400 |
| 17/03/2025 | $61.75 | $61.31 | $61.75 | $61.09 | 25,800 |
| 14/03/2025 | $61.23 | $60.87 | $61.44 | $60.74 | 20,100 |
| 13/03/2025 | $60.28 | $61.36 | $61.40 | $60.21 | 20,700 |
| 12/03/2025 | $61.68 | $60.65 | $61.68 | $60.65 | 39,500 |
| 11/03/2025 | $60.48 | $60.01 | $60.85 | $59.85 | 44,400 |
| 10/03/2025 | $60.66 | $63.09 | $63.11 | $60.14 | 37,000 |
| 07/03/2025 | $64.07 | $62.28 | $64.18 | $62.11 | 57,900 |
Graphs are not available, please refer to the detailed table