Find a quote
SPROTT INC.
55.89 Down -0.35 (-0.63 %)
Delayed : 2024/05/08 15:15:01
- Previous close $56.24
- Opening $55.23
- Price Bid $55.85
- Price Ask $55.85
- Size Bid 3
- Size Ask 1
- Today High $56.25
- Today Low $54.69
- 52 Weeks High $58.29
- 52 Weeks Low $38.43
- Volume 36,112
Fundamentals
- P/E Ratio : 25.67
- Earnings/Share : 7.57
- Dividends/Share : $0.34
- Current Div. Yield : 2.41
- Market Cap (M) : 1,454.54
- Shares Out (M) : 25.86
- Exchange : XTSE
- Ex Dividend Date : 2024/03/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:15 PM | $55.89 | Down $ -0.10 | $55.89 | $55.88 | 200 |
| 03:05 PM | $55.99 | Up $0.03 | $55.99 | $55.98 | 200 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 0 |
| 03:03 PM | $55.96 | Up $0.11 | $55.96 | $55.96 | 100 |
| 03:03 PM | $55.96 | Up $0.00 | $55.96 | $55.96 | 0 |
| 03:00 PM | $55.85 | Up $0.08 | $55.85 | $55.77 | 200 |
| 03:00 PM | $55.85 | Up $0.00 | $55.85 | $55.77 | 0 |
| 03:00 PM | $55.85 | Up $0.00 | $55.85 | $55.77 | 0 |
| 02:55 PM | $55.77 | Up $0.00 | $55.77 | $55.76 | 200 |
| 02:55 PM | $55.77 | Up $0.00 | $55.77 | $55.76 | 0 |
| 02:55 PM | $55.77 | Up $0.00 | $55.77 | $55.76 | 0 |
| 02:55 PM | $55.77 | Up $0.00 | $55.77 | $55.76 | 0 |
| 02:55 PM | $55.77 | Up $0.00 | $55.77 | $55.76 | 0 |
| 02:52 PM | $55.77 | Down $ -0.10 | $55.77 | $55.77 | 100 |
| 02:52 PM | $55.77 | Up $0.00 | $55.77 | $55.77 | 0 |
| 02:52 PM | $55.77 | Up $0.00 | $55.77 | $55.77 | 0 |
| 02:51 PM | $55.87 | Up $0.09 | $55.87 | $55.79 | 400 |
| 02:43 PM | $55.78 | Down $ -0.04 | $55.78 | $55.78 | 200 |
| 02:43 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:43 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:43 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:43 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:43 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:43 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:43 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:31 PM | $55.82 | Up $0.02 | $55.82 | $55.82 | 100 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:31 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 02:28 PM | $55.80 | Up $0.03 | $55.80 | $55.80 | 100 |
| 02:28 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 02:28 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 02:26 PM | $55.77 | Up $0.16 | $55.77 | $55.68 | 300 |
| 02:26 PM | $55.77 | Up $0.00 | $55.77 | $55.68 | 0 |
| 02:25 PM | $55.62 | Down $0.00 | $55.62 | $55.62 | 100 |
| 02:24 PM | $55.62 | Down $ -0.15 | $55.64 | $55.62 | 600 |
| 02:23 PM | $55.77 | Up $0.12 | $55.82 | $55.77 | 900 |
| 01:46 PM | $55.65 | Up $0.04 | $55.65 | $55.65 | 100 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:46 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 01:45 PM | $55.61 | Up $0.04 | $55.61 | $55.58 | 300 |
| 01:41 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 100 |
| 01:41 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 01:41 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 01:41 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 01:37 PM | $55.57 | Up $0.06 | $55.57 | $55.57 | 100 |
| 01:37 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 01:37 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 01:37 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 01:27 PM | $55.51 | Down $ -0.09 | $55.51 | $55.51 | 100 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:27 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 01:21 PM | $55.60 | Up $0.11 | $55.60 | $55.59 | 400 |
| 01:21 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 0 |
| 01:21 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 0 |
| 01:21 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 0 |
| 01:21 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 0 |
| 01:21 PM | $55.60 | Up $0.00 | $55.60 | $55.59 | 0 |
| 01:14 PM | $55.49 | Down $ -0.09 | $55.49 | $55.49 | 100 |
| 01:14 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 01:14 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 01:14 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 01:14 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 01:14 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 01:14 PM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 01:11 PM | $55.58 | Down $ -0.11 | $55.58 | $55.58 | 200 |
| 01:11 PM | $55.58 | Up $0.00 | $55.58 | $55.58 | 0 |
| 01:11 PM | $55.58 | Up $0.00 | $55.58 | $55.58 | 0 |
| 12:58 PM | $55.69 | Down $ -0.31 | $55.74 | $55.69 | 200 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:58 PM | $55.69 | Up $0.00 | $55.74 | $55.69 | 0 |
| 12:47 PM | $56.00 | Up $0.11 | $56.00 | $55.92 | 700 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:47 PM | $56.00 | Up $0.00 | $56.00 | $55.92 | 0 |
| 12:41 PM | $55.89 | Down $ -0.07 | $55.89 | $55.89 | 100 |
| 12:41 PM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 12:41 PM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 12:41 PM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 12:41 PM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 12:41 PM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 12:37 PM | $55.96 | Down $ -0.22 | $56.05 | $55.96 | 3,100 |
| 12:37 PM | $55.96 | Up $0.00 | $56.05 | $55.96 | 0 |
| 12:37 PM | $55.96 | Up $0.00 | $56.05 | $55.96 | 0 |
| 12:37 PM | $55.96 | Up $0.00 | $56.05 | $55.96 | 0 |
| 12:34 PM | $56.18 | Down $ -0.07 | $56.22 | $56.18 | 500 |
| 12:34 PM | $56.18 | Up $0.00 | $56.22 | $56.18 | 0 |
| 12:34 PM | $56.18 | Up $0.00 | $56.22 | $56.18 | 0 |
| 12:22 PM | $56.25 | Up $0.10 | $56.25 | $56.25 | 100 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:22 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:20 PM | $56.15 | Up $0.10 | $56.15 | $56.14 | 400 |
| 12:20 PM | $56.15 | Up $0.00 | $56.15 | $56.14 | 0 |
| 12:09 PM | $56.05 | Down $ -0.05 | $56.05 | $56.05 | 300 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:09 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 0 |
| 12:02 PM | $56.10 | Up $0.09 | $56.10 | $56.10 | 100 |
| 12:02 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:02 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:02 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:02 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:02 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 12:02 PM | $56.10 | Up $0.00 | $56.10 | $56.10 | 0 |
| 11:56 AM | $56.01 | Up $0.09 | $56.01 | $55.93 | 300 |
| 11:56 AM | $56.01 | Up $0.00 | $56.01 | $55.93 | 0 |
| 11:56 AM | $56.01 | Up $0.00 | $56.01 | $55.93 | 0 |
| 11:56 AM | $56.01 | Up $0.00 | $56.01 | $55.93 | 0 |
| 11:56 AM | $56.01 | Up $0.00 | $56.01 | $55.93 | 0 |
| 11:56 AM | $56.01 | Up $0.00 | $56.01 | $55.93 | 0 |
| 11:54 AM | $55.92 | Up $0.03 | $55.92 | $55.92 | 100 |
| 11:54 AM | $55.92 | Up $0.00 | $55.92 | $55.92 | 0 |
| 11:53 AM | $55.89 | Up $0.15 | $55.89 | $55.89 | 100 |
| 11:31 AM | $55.74 | Up $0.04 | $55.74 | $55.74 | 100 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:31 AM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 11:22 AM | $55.70 | Up $0.03 | $55.70 | $55.63 | 300 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:22 AM | $55.70 | Up $0.00 | $55.70 | $55.63 | 0 |
| 11:17 AM | $55.67 | Up $0.10 | $55.67 | $55.56 | 400 |
| 11:17 AM | $55.67 | Up $0.00 | $55.67 | $55.56 | 0 |
| 11:17 AM | $55.67 | Up $0.00 | $55.67 | $55.56 | 0 |
| 11:17 AM | $55.67 | Up $0.00 | $55.67 | $55.56 | 0 |
| 11:17 AM | $55.67 | Up $0.00 | $55.67 | $55.56 | 0 |
| 11:08 AM | $55.57 | Down $ -0.18 | $55.57 | $55.57 | 100 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:08 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 11:03 AM | $55.75 | Down $ -0.12 | $55.75 | $55.75 | 300 |
| 11:03 AM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 11:03 AM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 11:03 AM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 11:03 AM | $55.75 | Up $0.00 | $55.75 | $55.75 | 0 |
| 10:57 AM | $55.87 | Up $0.00 | $55.88 | $55.87 | 200 |
| 10:57 AM | $55.87 | Up $0.00 | $55.88 | $55.87 | 0 |
| 10:57 AM | $55.87 | Up $0.00 | $55.88 | $55.87 | 0 |
| 10:57 AM | $55.87 | Up $0.00 | $55.88 | $55.87 | 0 |
| 10:57 AM | $55.87 | Up $0.00 | $55.88 | $55.87 | 0 |
| 10:57 AM | $55.87 | Up $0.00 | $55.88 | $55.87 | 0 |
| 10:50 AM | $55.87 | Down $ -0.06 | $55.92 | $55.87 | 400 |
| 10:50 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:50 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:50 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:50 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:50 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:50 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:48 AM | $55.93 | Up $0.16 | $55.93 | $55.76 | 500 |
| 10:48 AM | $55.93 | Up $0.00 | $55.93 | $55.76 | 0 |
| 10:46 AM | $55.77 | Up $0.13 | $55.77 | $55.72 | 200 |
| 10:46 AM | $55.77 | Up $0.00 | $55.77 | $55.72 | 0 |
| 10:45 AM | $55.64 | Up $0.12 | $55.64 | $55.63 | 200 |
| 10:44 AM | $55.53 | Down $ -0.02 | $55.53 | $55.53 | 100 |
| 10:39 AM | $55.55 | Up $0.09 | $55.55 | $55.54 | 200 |
| 10:39 AM | $55.55 | Up $0.00 | $55.55 | $55.54 | 0 |
| 10:39 AM | $55.55 | Up $0.00 | $55.55 | $55.54 | 0 |
| 10:39 AM | $55.55 | Up $0.00 | $55.55 | $55.54 | 0 |
| 10:39 AM | $55.55 | Up $0.00 | $55.55 | $55.54 | 0 |
| 10:34 AM | $55.46 | Up $0.05 | $55.46 | $55.46 | 100 |
| 10:34 AM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 10:34 AM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 10:34 AM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 10:34 AM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 10:29 AM | $55.41 | Up $0.04 | $55.41 | $55.41 | 100 |
| 10:29 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 10:29 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 10:29 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 10:29 AM | $55.41 | Up $0.00 | $55.41 | $55.41 | 0 |
| 10:22 AM | $55.37 | Up $0.14 | $55.37 | $55.25 | 300 |
| 10:22 AM | $55.37 | Up $0.00 | $55.37 | $55.25 | 0 |
| 10:22 AM | $55.37 | Up $0.00 | $55.37 | $55.25 | 0 |
| 10:22 AM | $55.37 | Up $0.00 | $55.37 | $55.25 | 0 |
| 10:22 AM | $55.37 | Up $0.00 | $55.37 | $55.25 | 0 |
| 10:22 AM | $55.37 | Up $0.00 | $55.37 | $55.25 | 0 |
| 10:22 AM | $55.37 | Up $0.00 | $55.37 | $55.25 | 0 |
| 10:21 AM | $55.23 | Down $ -0.12 | $55.23 | $55.16 | 200 |
| 10:16 AM | $55.35 | Up $0.25 | $55.35 | $55.16 | 900 |
| 10:16 AM | $55.35 | Up $0.00 | $55.35 | $55.16 | 0 |
| 10:16 AM | $55.35 | Up $0.00 | $55.35 | $55.16 | 0 |
| 10:16 AM | $55.35 | Up $0.00 | $55.35 | $55.16 | 0 |
| 10:16 AM | $55.35 | Up $0.00 | $55.35 | $55.16 | 0 |
| 10:11 AM | $55.10 | Up $0.11 | $55.10 | $55.08 | 300 |
| 10:11 AM | $55.10 | Up $0.00 | $55.10 | $55.08 | 0 |
| 10:11 AM | $55.10 | Up $0.00 | $55.10 | $55.08 | 0 |
| 10:11 AM | $55.10 | Up $0.00 | $55.10 | $55.08 | 0 |
| 10:11 AM | $55.10 | Up $0.00 | $55.10 | $55.08 | 0 |
| 10:08 AM | $54.99 | Down $ -0.25 | $55.03 | $54.99 | 2,600 |
| 10:08 AM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 10:08 AM | $54.99 | Up $0.00 | $55.03 | $54.99 | 0 |
| 10:05 AM | $55.24 | Down $ -0.12 | $55.24 | $55.17 | 500 |
| 10:05 AM | $55.24 | Up $0.00 | $55.24 | $55.17 | 0 |
| 10:05 AM | $55.24 | Up $0.00 | $55.24 | $55.17 | 0 |
| 09:57 AM | $55.36 | Down $ -0.16 | $55.51 | $55.36 | 500 |
| 09:57 AM | $55.36 | Up $0.00 | $55.51 | $55.36 | 0 |
| 09:57 AM | $55.36 | Up $0.00 | $55.51 | $55.36 | 0 |
| 09:57 AM | $55.36 | Up $0.00 | $55.51 | $55.36 | 0 |
| 09:57 AM | $55.36 | Up $0.00 | $55.51 | $55.36 | 0 |
| 09:57 AM | $55.36 | Up $0.00 | $55.51 | $55.36 | 0 |
| 09:57 AM | $55.36 | Up $0.00 | $55.51 | $55.36 | 0 |
| 09:57 AM | $55.36 | Up $0.00 | $55.51 | $55.36 | 0 |
| 09:51 AM | $55.52 | Down $ -0.22 | $55.52 | $55.52 | 200 |
| 09:51 AM | $55.52 | Up $0.00 | $55.52 | $55.52 | 0 |
| 09:51 AM | $55.52 | Up $0.00 | $55.52 | $55.52 | 0 |
| 09:51 AM | $55.52 | Up $0.00 | $55.52 | $55.52 | 0 |
| 09:51 AM | $55.52 | Up $0.00 | $55.52 | $55.52 | 0 |
| 09:51 AM | $55.52 | Up $0.00 | $55.52 | $55.52 | 0 |
| 09:46 AM | $55.74 | Up $0.39 | $55.74 | $55.32 | 800 |
| 09:46 AM | $55.74 | Up $0.00 | $55.74 | $55.32 | 0 |
| 09:46 AM | $55.74 | Up $0.00 | $55.74 | $55.32 | 0 |
| 09:46 AM | $55.74 | Up $0.00 | $55.74 | $55.32 | 0 |
| 09:46 AM | $55.74 | Up $0.00 | $55.74 | $55.32 | 0 |
| 09:44 AM | $55.35 | Up $0.15 | $55.35 | $55.35 | 100 |
| 09:44 AM | $55.35 | Up $0.00 | $55.35 | $55.35 | 0 |
| 09:43 AM | $55.20 | Up $0.05 | $55.20 | $55.16 | 500 |
| 09:41 AM | $55.15 | Up $0.02 | $55.15 | $55.13 | 500 |
| 09:41 AM | $55.15 | Up $0.00 | $55.15 | $55.13 | 0 |
| 09:40 AM | $55.13 | Up $0.09 | $55.13 | $55.13 | 100 |
| 09:39 AM | $55.04 | Up $0.06 | $55.04 | $55.04 | 100 |
| 09:37 AM | $54.98 | Down $ -0.06 | $55.07 | $54.96 | 1,000 |
| 09:37 AM | $54.98 | Up $0.00 | $55.07 | $54.96 | 0 |
| 09:36 AM | $55.04 | Up $0.03 | $55.04 | $55.01 | 400 |
| 09:35 AM | $55.01 | Up $0.06 | $55.05 | $54.95 | 1,600 |
| 09:34 AM | $54.95 | Down $ -0.03 | $55.05 | $54.83 | 2,400 |
| 09:33 AM | $54.98 | Up $0.15 | $54.98 | $54.76 | 2,400 |
| 09:32 AM | $54.83 | Down $ -0.15 | $55.01 | $54.69 | 4,400 |
| 09:31 AM | $54.98 | Down $ -0.65 | $55.41 | $54.98 | 1,600 |
| 09:30 AM | $55.63 | Down $ -0.61 | $55.63 | $55.23 | 300 |
| Previous close | $56.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2024 | $55.82 | $56.10 | $56.25 | $55.49 | 11,000 |
| 07/05/2024 | $56.24 | $56.30 | $56.31 | $55.94 | 9,700 |
| 06/05/2024 | $56.28 | $56.24 | $56.38 | $55.98 | 13,700 |
| 03/05/2024 | $55.86 | $56.20 | $56.41 | $55.77 | 18,600 |
| 02/05/2024 | $55.30 | $55.16 | $55.50 | $55.05 | 12,500 |
| 01/05/2024 | $55.44 | $55.08 | $56.15 | $54.90 | 25,200 |
| 30/04/2024 | $53.97 | $54.33 | $54.48 | $53.97 | 19,600 |
| 29/04/2024 | $55.31 | $55.02 | $55.33 | $54.79 | 29,500 |
| 26/04/2024 | $54.74 | $54.83 | $54.90 | $54.70 | 8,500 |
| 25/04/2024 | $54.70 | $54.14 | $54.84 | $54.00 | 19,200 |
| 24/04/2024 | $53.28 | $53.61 | $53.84 | $53.28 | 7,700 |
| 23/04/2024 | $54.06 | $54.54 | $54.83 | $54.06 | 6,900 |
| 22/04/2024 | $54.61 | $54.38 | $55.05 | $54.18 | 16,700 |
| 19/04/2024 | $55.05 | $54.67 | $55.06 | $54.64 | 8,500 |
| 18/04/2024 | $54.93 | $55.09 | $55.45 | $54.84 | 12,200 |
| 17/04/2024 | $54.78 | $54.88 | $55.04 | $54.50 | 9,200 |
| 16/04/2024 | $54.92 | $55.06 | $55.25 | $54.84 | 10,800 |
| 15/04/2024 | $55.07 | $55.56 | $55.56 | $54.50 | 11,100 |
| 12/04/2024 | $55.69 | $57.28 | $57.28 | $55.16 | 27,700 |
| 11/04/2024 | $57.36 | $56.96 | $57.90 | $56.81 | 25,800 |
| 10/04/2024 | $56.13 | $55.47 | $56.25 | $55.15 | 21,900 |
| 09/04/2024 | $55.78 | $55.45 | $56.28 | $55.45 | 21,700 |
| 08/04/2024 | $55.22 | $54.86 | $55.36 | $54.48 | 27,600 |
| 05/04/2024 | $54.05 | $53.99 | $54.76 | $53.67 | 21,200 |
| 04/04/2024 | $52.54 | $53.89 | $53.98 | $52.36 | 23,600 |
| 03/04/2024 | $53.46 | $52.75 | $53.47 | $52.64 | 18,300 |
| 02/04/2024 | $51.18 | $51.04 | $51.44 | $50.90 | 14,200 |
| 01/04/2024 | $50.41 | $50.09 | $50.51 | $50.03 | 6,700 |
| 28/03/2024 | $49.98 | $50.20 | $50.25 | $49.88 | 12,000 |
| 27/03/2024 | $49.36 | $49.28 | $49.37 | $49.09 | 4,000 |
Graphs are not available, please refer to the detailed table