Find a quote
SPROTT INC.
75.06 Up 0.50 (0.67 %)
Delayed : 2025/05/09 04:02:02
- Previous close $74.56
- Opening $74.56
- Today High $75.65
- Today Low $73.95
- Price Bid $69.01
- Price Ask $69.01
- 52 Weeks High $75.79
- 52 Weeks Low $52.20
- Size Bid 2
- Size Ask 2
- Volume 115,555
Fundamentals
- P/E Ratio : 28.24
- Earnings/Share : 8.25
- Dividends/Share : $0.30
- Current Div. Yield : 2.21
- Market Cap (M) : 1,936.67
- Shares Out (M) : 25.80
- Exchange : XTSE
- Ex Dividend Date : 2025/05/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.06 | Up $0.04 | $75.06 | $75.06 | 8,300 |
| 03:59 PM | $75.02 | Up $0.01 | $75.04 | $74.96 | 1,200 |
| 03:58 PM | $75.01 | Up $0.07 | $75.01 | $75.00 | 700 |
| 03:55 PM | $74.94 | Down $ -0.05 | $74.95 | $74.94 | 400 |
| 03:55 PM | $74.94 | Up $0.00 | $74.95 | $74.94 | 0 |
| 03:55 PM | $74.94 | Up $0.00 | $74.95 | $74.94 | 0 |
| 03:53 PM | $74.99 | Down $ -0.04 | $75.04 | $74.97 | 2,700 |
| 03:53 PM | $74.99 | Up $0.00 | $75.04 | $74.97 | 0 |
| 03:51 PM | $75.03 | Up $0.06 | $75.03 | $75.03 | 100 |
| 03:51 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 03:50 PM | $74.97 | Down $ -0.08 | $75.11 | $74.97 | 3,500 |
| 03:48 PM | $75.05 | Down $ -0.08 | $75.12 | $75.04 | 1,600 |
| 03:48 PM | $75.05 | Up $0.00 | $75.12 | $75.04 | 0 |
| 03:45 PM | $75.13 | Down $ -0.05 | $75.15 | $75.13 | 500 |
| 03:45 PM | $75.13 | Up $0.00 | $75.15 | $75.13 | 0 |
| 03:45 PM | $75.13 | Up $0.00 | $75.15 | $75.13 | 0 |
| 03:42 PM | $75.18 | Up $0.01 | $75.18 | $75.14 | 900 |
| 03:42 PM | $75.18 | Up $0.00 | $75.18 | $75.14 | 0 |
| 03:42 PM | $75.18 | Up $0.00 | $75.18 | $75.14 | 0 |
| 03:41 PM | $75.17 | Down $ -0.04 | $75.18 | $75.17 | 600 |
| 03:39 PM | $75.21 | Up $0.06 | $75.21 | $75.17 | 500 |
| 03:39 PM | $75.21 | Up $0.00 | $75.21 | $75.17 | 0 |
| 03:35 PM | $75.15 | Down $ -0.01 | $75.16 | $75.15 | 400 |
| 03:35 PM | $75.15 | Up $0.00 | $75.16 | $75.15 | 0 |
| 03:35 PM | $75.15 | Up $0.00 | $75.16 | $75.15 | 0 |
| 03:35 PM | $75.15 | Up $0.00 | $75.16 | $75.15 | 0 |
| 03:33 PM | $75.16 | Up $0.01 | $75.17 | $75.16 | 600 |
| 03:33 PM | $75.16 | Up $0.00 | $75.17 | $75.16 | 0 |
| 03:32 PM | $75.15 | Up $0.02 | $75.15 | $75.14 | 200 |
| 03:27 PM | $75.13 | Down $ -0.01 | $75.14 | $75.13 | 300 |
| 03:27 PM | $75.13 | Up $0.00 | $75.14 | $75.13 | 0 |
| 03:27 PM | $75.13 | Up $0.00 | $75.14 | $75.13 | 0 |
| 03:27 PM | $75.13 | Up $0.00 | $75.14 | $75.13 | 0 |
| 03:27 PM | $75.13 | Up $0.00 | $75.14 | $75.13 | 0 |
| 03:26 PM | $75.14 | Down $ -0.05 | $75.14 | $75.14 | 100 |
| 03:23 PM | $75.19 | Up $0.05 | $75.19 | $75.19 | 100 |
| 03:23 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
| 03:23 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
| 03:22 PM | $75.14 | Down $ -0.13 | $75.27 | $75.14 | 800 |
| 03:19 PM | $75.27 | Up $0.12 | $75.27 | $75.26 | 200 |
| 03:19 PM | $75.27 | Up $0.00 | $75.27 | $75.26 | 0 |
| 03:19 PM | $75.27 | Up $0.00 | $75.27 | $75.26 | 0 |
| 03:17 PM | $75.15 | Down $ -0.06 | $75.15 | $75.15 | 100 |
| 03:17 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 0 |
| 03:16 PM | $75.21 | Up $0.06 | $75.21 | $75.21 | 100 |
| 03:14 PM | $75.15 | Down $ -0.08 | $75.15 | $75.15 | 100 |
| 03:14 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 0 |
| 03:08 PM | $75.23 | Up $0.03 | $75.24 | $75.20 | 700 |
| 03:08 PM | $75.23 | Up $0.00 | $75.24 | $75.20 | 0 |
| 03:08 PM | $75.23 | Up $0.00 | $75.24 | $75.20 | 0 |
| 03:08 PM | $75.23 | Up $0.00 | $75.24 | $75.20 | 0 |
| 03:08 PM | $75.23 | Up $0.00 | $75.24 | $75.20 | 0 |
| 03:08 PM | $75.23 | Up $0.00 | $75.24 | $75.20 | 0 |
| 03:07 PM | $75.20 | Down $ -0.01 | $75.21 | $75.20 | 400 |
| 03:06 PM | $75.21 | Down $ -0.09 | $75.21 | $75.21 | 100 |
| 02:52 PM | $75.30 | Up $0.10 | $75.30 | $75.29 | 200 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:52 PM | $75.30 | Up $0.00 | $75.30 | $75.29 | 0 |
| 02:51 PM | $75.20 | Down $ -0.05 | $75.21 | $75.20 | 700 |
| 02:50 PM | $75.25 | Down $ -0.03 | $75.25 | $75.25 | 100 |
| 02:38 PM | $75.28 | Down $ -0.04 | $75.28 | $75.28 | 100 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:38 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 02:28 PM | $75.32 | Down $ -0.02 | $75.34 | $75.32 | 400 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:28 PM | $75.32 | Up $0.00 | $75.34 | $75.32 | 0 |
| 02:27 PM | $75.34 | Down $ -0.01 | $75.36 | $75.34 | 700 |
| 02:24 PM | $75.35 | Down $ -0.07 | $75.42 | $75.35 | 1,300 |
| 02:24 PM | $75.35 | Up $0.00 | $75.42 | $75.35 | 0 |
| 02:24 PM | $75.35 | Up $0.00 | $75.42 | $75.35 | 0 |
| 02:12 PM | $75.42 | Up $0.07 | $75.42 | $75.42 | 100 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:12 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 02:10 PM | $75.35 | Up $0.10 | $75.35 | $75.35 | 100 |
| 02:10 PM | $75.35 | Up $0.00 | $75.35 | $75.35 | 0 |
| 01:59 PM | $75.25 | Up $0.03 | $75.25 | $75.25 | 100 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:59 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:58 PM | $75.22 | Down $ -0.03 | $75.22 | $75.22 | 100 |
| 01:52 PM | $75.25 | Up $0.06 | $75.25 | $75.25 | 100 |
| 01:52 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:52 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:52 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:52 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:52 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 01:43 PM | $75.19 | Up $0.12 | $75.19 | $75.17 | 500 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:43 PM | $75.19 | Up $0.00 | $75.19 | $75.17 | 0 |
| 01:42 PM | $75.07 | Up $0.22 | $75.13 | $75.07 | 900 |
| 01:33 PM | $74.85 | Down $ -0.20 | $75.07 | $74.85 | 1,200 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:33 PM | $74.85 | Up $0.00 | $75.07 | $74.85 | 0 |
| 01:30 PM | $75.05 | Up $0.02 | $75.05 | $75.05 | 100 |
| 01:30 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
| 01:30 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
| 01:29 PM | $75.03 | Down $ -0.01 | $75.03 | $75.03 | 100 |
| 01:26 PM | $75.04 | Down $ -0.13 | $75.04 | $75.04 | 100 |
| 01:26 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:26 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 01:25 PM | $75.17 | Down $ -0.24 | $75.37 | $75.17 | 1,500 |
| 01:23 PM | $75.41 | Up $0.13 | $75.41 | $75.41 | 500 |
| 01:23 PM | $75.41 | Up $0.00 | $75.41 | $75.41 | 0 |
| 01:19 PM | $75.28 | Up $0.00 | $75.29 | $75.28 | 500 |
| 01:19 PM | $75.28 | Up $0.00 | $75.29 | $75.28 | 0 |
| 01:19 PM | $75.28 | Up $0.00 | $75.29 | $75.28 | 0 |
| 01:19 PM | $75.28 | Up $0.00 | $75.29 | $75.28 | 0 |
| 01:12 PM | $75.28 | Down $ -0.05 | $75.28 | $75.28 | 100 |
| 01:12 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:12 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:12 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:12 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:12 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:12 PM | $75.28 | Up $0.00 | $75.28 | $75.28 | 0 |
| 01:03 PM | $75.33 | Down $ -0.20 | $75.42 | $75.33 | 600 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:03 PM | $75.33 | Up $0.00 | $75.42 | $75.33 | 0 |
| 01:01 PM | $75.53 | Down $ -0.03 | $75.65 | $75.53 | 1,900 |
| 01:01 PM | $75.53 | Up $0.00 | $75.65 | $75.53 | 0 |
| 12:49 PM | $75.56 | Down $ -0.07 | $75.56 | $75.56 | 100 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:49 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 12:48 PM | $75.63 | Up $0.13 | $75.63 | $75.63 | 100 |
| 12:47 PM | $75.50 | Up $0.23 | $75.50 | $75.38 | 2,400 |
| 12:45 PM | $75.27 | Up $0.23 | $75.27 | $75.04 | 1,800 |
| 12:45 PM | $75.27 | Up $0.00 | $75.27 | $75.04 | 0 |
| 12:44 PM | $75.04 | Down $ -0.03 | $75.04 | $75.04 | 100 |
| 12:43 PM | $75.07 | Up $0.05 | $75.07 | $75.07 | 600 |
| 12:41 PM | $75.02 | Down $ -0.01 | $75.02 | $75.01 | 500 |
| 12:41 PM | $75.02 | Up $0.00 | $75.02 | $75.01 | 0 |
| 12:40 PM | $75.03 | Down $ -0.14 | $75.12 | $75.03 | 1,500 |
| 12:39 PM | $75.17 | Up $0.13 | $75.17 | $75.17 | 100 |
| 12:38 PM | $75.05 | Up $0.09 | $75.10 | $75.00 | 4,200 |
| 12:25 PM | $74.96 | Down $ -0.04 | $75.00 | $74.96 | 1,900 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:25 PM | $74.96 | Up $0.00 | $75.00 | $74.96 | 0 |
| 12:24 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 1,100 |
| 12:23 PM | $75.00 | Up $0.37 | $75.00 | $74.79 | 2,000 |
| 12:22 PM | $74.63 | Down $ -0.13 | $74.63 | $74.63 | 100 |
| 12:19 PM | $74.76 | Down $ -0.03 | $74.76 | $74.76 | 100 |
| 12:19 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:19 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 12:18 PM | $74.79 | Down $ -0.04 | $74.79 | $74.79 | 100 |
| 12:17 PM | $74.83 | Down $ -0.06 | $74.84 | $74.83 | 500 |
| 12:14 PM | $74.89 | Down $ -0.08 | $74.89 | $74.88 | 400 |
| 12:14 PM | $74.89 | Up $0.00 | $74.89 | $74.88 | 0 |
| 12:14 PM | $74.89 | Up $0.00 | $74.89 | $74.88 | 0 |
| 12:10 PM | $74.97 | Up $0.04 | $74.97 | $74.97 | 100 |
| 12:10 PM | $74.97 | Up $0.00 | $74.97 | $74.97 | 0 |
| 12:10 PM | $74.97 | Up $0.00 | $74.97 | $74.97 | 0 |
| 12:10 PM | $74.97 | Up $0.00 | $74.97 | $74.97 | 0 |
| 12:06 PM | $74.93 | Down $ -0.13 | $75.05 | $74.93 | 1,100 |
| 12:06 PM | $74.93 | Up $0.00 | $75.05 | $74.93 | 0 |
| 12:06 PM | $74.93 | Up $0.00 | $75.05 | $74.93 | 0 |
| 12:06 PM | $74.93 | Up $0.00 | $75.05 | $74.93 | 0 |
| 11:57 AM | $75.06 | Up $0.04 | $75.06 | $75.06 | 100 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:57 AM | $75.06 | Up $0.00 | $75.06 | $75.06 | 0 |
| 11:54 AM | $75.02 | Down $ -0.09 | $75.18 | $75.02 | 1,100 |
| 11:54 AM | $75.02 | Up $0.00 | $75.18 | $75.02 | 0 |
| 11:54 AM | $75.02 | Up $0.00 | $75.18 | $75.02 | 0 |
| 11:50 AM | $75.11 | Up $0.06 | $75.11 | $75.04 | 1,000 |
| 11:50 AM | $75.11 | Up $0.00 | $75.11 | $75.04 | 0 |
| 11:50 AM | $75.11 | Up $0.00 | $75.11 | $75.04 | 0 |
| 11:50 AM | $75.11 | Up $0.00 | $75.11 | $75.04 | 0 |
| 11:45 AM | $75.05 | Up $0.01 | $75.20 | $75.05 | 1,400 |
| 11:45 AM | $75.05 | Up $0.00 | $75.20 | $75.05 | 0 |
| 11:45 AM | $75.05 | Up $0.00 | $75.20 | $75.05 | 0 |
| 11:45 AM | $75.05 | Up $0.00 | $75.20 | $75.05 | 0 |
| 11:45 AM | $75.05 | Up $0.00 | $75.20 | $75.05 | 0 |
| 11:43 AM | $75.04 | Up $0.01 | $75.05 | $75.04 | 200 |
| 11:43 AM | $75.04 | Up $0.00 | $75.05 | $75.04 | 0 |
| 11:41 AM | $75.03 | Down $ -0.22 | $75.12 | $75.03 | 1,000 |
| 11:41 AM | $75.03 | Up $0.00 | $75.12 | $75.03 | 0 |
| 11:39 AM | $75.25 | Up $0.25 | $75.25 | $75.00 | 700 |
| 11:39 AM | $75.25 | Up $0.00 | $75.25 | $75.00 | 0 |
| 11:38 AM | $75.00 | Up $0.04 | $75.00 | $75.00 | 900 |
| 11:32 AM | $74.96 | Up $0.02 | $74.96 | $74.96 | 200 |
| 11:32 AM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 11:32 AM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 11:32 AM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 11:32 AM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 11:32 AM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
| 11:30 AM | $74.94 | Down $ -0.06 | $74.94 | $74.89 | 700 |
| 11:30 AM | $74.94 | Up $0.00 | $74.94 | $74.89 | 0 |
| 11:27 AM | $75.00 | Up $0.04 | $75.00 | $75.00 | 1,200 |
| 11:27 AM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 11:27 AM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 11:26 AM | $74.96 | Up $0.05 | $74.96 | $74.96 | 200 |
| 11:22 AM | $74.91 | Down $ -0.09 | $74.93 | $74.91 | 300 |
| 11:22 AM | $74.91 | Up $0.00 | $74.93 | $74.91 | 0 |
| 11:22 AM | $74.91 | Up $0.00 | $74.93 | $74.91 | 0 |
| 11:22 AM | $74.91 | Up $0.00 | $74.93 | $74.91 | 0 |
| 11:19 AM | $75.00 | Up $0.39 | $75.00 | $74.79 | 2,600 |
| 11:19 AM | $75.00 | Up $0.00 | $75.00 | $74.79 | 0 |
| 11:19 AM | $75.00 | Up $0.00 | $75.00 | $74.79 | 0 |
| 11:15 AM | $74.61 | Down $ -0.10 | $74.61 | $74.61 | 100 |
| 11:15 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:15 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:15 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:14 AM | $74.71 | Down $ -0.05 | $74.75 | $74.71 | 500 |
| 11:13 AM | $74.76 | Down $ -0.09 | $74.79 | $74.76 | 700 |
| 11:07 AM | $74.85 | Up $0.07 | $74.85 | $74.85 | 400 |
| 11:07 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:07 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:07 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:07 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:07 AM | $74.85 | Up $0.00 | $74.85 | $74.85 | 0 |
| 11:06 AM | $74.78 | Down $ -0.06 | $74.84 | $74.78 | 400 |
| 11:04 AM | $74.84 | Up $0.07 | $75.00 | $74.84 | 2,300 |
| 11:04 AM | $74.84 | Up $0.00 | $75.00 | $74.84 | 0 |
| 11:02 AM | $74.77 | Up $0.00 | $74.98 | $74.74 | 5,500 |
| 11:02 AM | $74.77 | Up $0.00 | $74.98 | $74.74 | 0 |
| 11:01 AM | $74.77 | Up $0.16 | $74.80 | $74.77 | 13,200 |
| 10:59 AM | $74.61 | Up $0.01 | $74.68 | $74.61 | 300 |
| 10:59 AM | $74.61 | Up $0.00 | $74.68 | $74.61 | 0 |
| 10:56 AM | $74.60 | Up $0.17 | $74.69 | $74.60 | 400 |
| 10:56 AM | $74.60 | Up $0.00 | $74.69 | $74.60 | 0 |
| 10:56 AM | $74.60 | Up $0.00 | $74.69 | $74.60 | 0 |
| 10:50 AM | $74.43 | Up $0.03 | $74.43 | $74.43 | 100 |
| 10:50 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 10:50 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 10:50 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 10:50 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 10:50 AM | $74.43 | Up $0.00 | $74.43 | $74.43 | 0 |
| 10:46 AM | $74.40 | Up $0.01 | $74.40 | $74.40 | 100 |
| 10:46 AM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 10:46 AM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 10:46 AM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 10:40 AM | $74.39 | Up $0.02 | $74.39 | $74.39 | 100 |
| 10:40 AM | $74.39 | Up $0.00 | $74.39 | $74.39 | 0 |
| 10:40 AM | $74.39 | Up $0.00 | $74.39 | $74.39 | 0 |
| 10:40 AM | $74.39 | Up $0.00 | $74.39 | $74.39 | 0 |
| 10:40 AM | $74.39 | Up $0.00 | $74.39 | $74.39 | 0 |
| 10:40 AM | $74.39 | Up $0.00 | $74.39 | $74.39 | 0 |
| 10:38 AM | $74.37 | Up $0.06 | $74.37 | $74.37 | 100 |
| 10:38 AM | $74.37 | Up $0.00 | $74.37 | $74.37 | 0 |
| 10:37 AM | $74.31 | Down $ -0.03 | $74.31 | $74.31 | 200 |
| 10:34 AM | $74.34 | Up $0.02 | $74.34 | $74.34 | 100 |
| 10:34 AM | $74.34 | Up $0.00 | $74.34 | $74.34 | 0 |
| 10:34 AM | $74.34 | Up $0.00 | $74.34 | $74.34 | 0 |
| 10:31 AM | $74.32 | Up $0.10 | $74.32 | $74.32 | 100 |
| 10:31 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 10:31 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 10:30 AM | $74.22 | Up $0.00 | $74.26 | $74.22 | 500 |
| 10:24 AM | $74.22 | Up $0.11 | $74.27 | $74.22 | 200 |
| 10:24 AM | $74.22 | Up $0.00 | $74.27 | $74.22 | 0 |
| 10:24 AM | $74.22 | Up $0.00 | $74.27 | $74.22 | 0 |
| 10:24 AM | $74.22 | Up $0.00 | $74.27 | $74.22 | 0 |
| 10:24 AM | $74.22 | Up $0.00 | $74.27 | $74.22 | 0 |
| 10:24 AM | $74.22 | Up $0.00 | $74.27 | $74.22 | 0 |
| 10:23 AM | $74.11 | Up $0.00 | $74.11 | $74.11 | 100 |
| 10:22 AM | $74.11 | Down $ -0.09 | $74.31 | $74.11 | 200 |
| 10:17 AM | $74.21 | Down $ -0.09 | $74.21 | $74.11 | 400 |
| 10:17 AM | $74.21 | Up $0.00 | $74.21 | $74.11 | 0 |
| 10:17 AM | $74.21 | Up $0.00 | $74.21 | $74.11 | 0 |
| 10:17 AM | $74.21 | Up $0.00 | $74.21 | $74.11 | 0 |
| 10:17 AM | $74.21 | Up $0.00 | $74.21 | $74.11 | 0 |
| 10:15 AM | $74.30 | Up $0.07 | $74.30 | $74.30 | 100 |
| 10:15 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 10:13 AM | $74.23 | Up $0.01 | $74.23 | $74.23 | 100 |
| 10:13 AM | $74.23 | Up $0.00 | $74.23 | $74.23 | 0 |
| 10:10 AM | $74.22 | Up $0.01 | $74.22 | $74.22 | 300 |
| 10:10 AM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 10:10 AM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 10:09 AM | $74.21 | Up $0.01 | $74.21 | $74.21 | 100 |
| 10:08 AM | $74.20 | Up $0.15 | $74.20 | $74.20 | 100 |
| 10:06 AM | $74.05 | Down $ -0.11 | $74.13 | $74.05 | 300 |
| 10:06 AM | $74.05 | Up $0.00 | $74.13 | $74.05 | 0 |
| 10:00 AM | $74.16 | Up $0.11 | $74.16 | $74.12 | 300 |
| 10:00 AM | $74.16 | Up $0.00 | $74.16 | $74.12 | 0 |
| 10:00 AM | $74.16 | Up $0.00 | $74.16 | $74.12 | 0 |
| 10:00 AM | $74.16 | Up $0.00 | $74.16 | $74.12 | 0 |
| 10:00 AM | $74.16 | Up $0.00 | $74.16 | $74.12 | 0 |
| 10:00 AM | $74.16 | Up $0.00 | $74.16 | $74.12 | 0 |
| 09:57 AM | $74.05 | Down $ -0.01 | $74.05 | $73.97 | 500 |
| 09:57 AM | $74.05 | Up $0.00 | $74.05 | $73.97 | 0 |
| 09:57 AM | $74.05 | Up $0.00 | $74.05 | $73.97 | 0 |
| 09:54 AM | $74.06 | Down $ -0.34 | $74.25 | $74.06 | 400 |
| 09:54 AM | $74.06 | Up $0.00 | $74.25 | $74.06 | 0 |
| 09:54 AM | $74.06 | Up $0.00 | $74.25 | $74.06 | 0 |
| 09:53 AM | $74.40 | Up $0.04 | $74.40 | $74.40 | 100 |
| 09:52 AM | $74.36 | Up $0.11 | $74.36 | $74.36 | 200 |
| 09:50 AM | $74.25 | Up $0.01 | $74.44 | $74.25 | 1,100 |
| 09:50 AM | $74.25 | Up $0.00 | $74.44 | $74.25 | 0 |
| 09:47 AM | $74.24 | Down $ -0.12 | $74.28 | $74.24 | 300 |
| 09:47 AM | $74.24 | Up $0.00 | $74.28 | $74.24 | 0 |
| 09:47 AM | $74.24 | Up $0.00 | $74.28 | $74.24 | 0 |
| 09:46 AM | $74.36 | Down $ -0.10 | $74.43 | $74.36 | 300 |
| 09:45 AM | $74.46 | Up $0.16 | $74.46 | $74.46 | 100 |
| 09:42 AM | $74.30 | Down $ -0.50 | $74.61 | $74.30 | 300 |
| 09:42 AM | $74.30 | Up $0.00 | $74.61 | $74.30 | 0 |
| 09:42 AM | $74.30 | Up $0.00 | $74.61 | $74.30 | 0 |
| 09:40 AM | $74.80 | Up $0.16 | $74.80 | $74.80 | 100 |
| 09:40 AM | $74.80 | Up $0.00 | $74.80 | $74.80 | 0 |
| 09:38 AM | $74.64 | Down $ -0.07 | $74.66 | $74.64 | 600 |
| 09:38 AM | $74.64 | Up $0.00 | $74.66 | $74.64 | 0 |
| 09:36 AM | $74.71 | Up $0.03 | $74.72 | $74.67 | 500 |
| 09:36 AM | $74.71 | Up $0.00 | $74.72 | $74.67 | 0 |
| 09:34 AM | $74.68 | Down $ -0.09 | $75.00 | $74.56 | 4,100 |
| 09:34 AM | $74.68 | Up $0.00 | $75.00 | $74.56 | 0 |
| 09:33 AM | $74.77 | Up $0.00 | $74.77 | $74.76 | 700 |
| 09:32 AM | $74.77 | Up $0.82 | $74.77 | $74.56 | 8,800 |
| 09:30 AM | $73.95 | Down $ -0.61 | $74.56 | $73.95 | 300 |
| 09:30 AM | $73.95 | Up $0.00 | $74.56 | $73.95 | 0 |
| Previous close | $74.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $75.06 | $75.05 | $75.65 | $74.63 | 57,100 |
| 07/05/2025 | $74.56 | $74.76 | $75.00 | $74.01 | 70,500 |
| 06/05/2025 | $73.50 | $73.65 | $74.37 | $73.50 | 26,500 |
| 05/05/2025 | $71.86 | $71.51 | $72.01 | $71.40 | 20,800 |
| 02/05/2025 | $70.97 | $71.32 | $71.69 | $70.88 | 18,900 |
| 01/05/2025 | $71.75 | $72.27 | $72.27 | $71.61 | 57,700 |
| 30/04/2025 | $72.43 | $71.95 | $72.51 | $71.55 | 23,800 |
| 29/04/2025 | $71.90 | $72.23 | $72.50 | $71.73 | 27,700 |
| 28/04/2025 | $72.69 | $72.18 | $72.94 | $72.10 | 10,600 |
| 25/04/2025 | $72.46 | $72.29 | $72.81 | $72.00 | 14,000 |
| 24/04/2025 | $72.76 | $72.91 | $73.40 | $72.76 | 22,300 |
| 23/04/2025 | $71.48 | $72.84 | $73.01 | $71.14 | 66,900 |
| 22/04/2025 | $74.79 | $74.29 | $74.85 | $73.47 | 54,900 |
| 21/04/2025 | $73.21 | $72.17 | $73.30 | $71.98 | 29,200 |
| 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 |
Graphs are not available, please refer to the detailed table