Find a quote
SPROTT INC.
62.96 Up 1.98 (3.14 %)
Delayed : 2024/05/17 16:00:01
- Previous close $60.98
- Opening $61.51
- Price Bid $62.50
- Price Ask $62.50
- Size Bid 10
- Size Ask 1
- Today High $63.49
- Today Low $61.10
- 52 Weeks High $63.49
- 52 Weeks Low $38.43
- Volume 69,348
Fundamentals
- P/E Ratio : 26.46
- Earnings/Share : 8.13
- Dividends/Share : $0.34
- Current Div. Yield : 2.17
- Market Cap (M) : 1,598.94
- Shares Out (M) : 25.40
- Exchange : XTSE
- Ex Dividend Date : 2024/05/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.96 | Down $ -0.01 | $62.96 | $62.96 | 2,800 |
| 03:59 PM | $62.97 | Down $ -0.13 | $63.12 | $62.97 | 900 |
| 03:58 PM | $63.10 | Up $0.19 | $63.10 | $63.09 | 200 |
| 03:57 PM | $62.91 | Down $ -0.08 | $62.91 | $62.91 | 200 |
| 03:56 PM | $62.99 | Down $ -0.17 | $62.99 | $62.99 | 200 |
| 03:55 PM | $63.17 | Down $ -0.05 | $63.22 | $63.12 | 500 |
| 03:51 PM | $63.22 | Down $ -0.10 | $63.29 | $63.22 | 200 |
| 03:51 PM | $63.22 | Up $0.00 | $63.29 | $63.22 | 0 |
| 03:51 PM | $63.22 | Up $0.00 | $63.29 | $63.22 | 0 |
| 03:51 PM | $63.22 | Up $0.00 | $63.29 | $63.22 | 0 |
| 03:50 PM | $63.32 | Up $0.03 | $63.43 | $63.30 | 1,500 |
| 03:48 PM | $63.29 | Down $ -0.01 | $63.30 | $63.29 | 200 |
| 03:48 PM | $63.29 | Up $0.00 | $63.30 | $63.29 | 0 |
| 03:47 PM | $63.30 | Up $0.02 | $63.31 | $63.30 | 200 |
| 03:46 PM | $63.28 | Up $0.03 | $63.28 | $63.28 | 100 |
| 03:45 PM | $63.25 | Down $ -0.15 | $63.31 | $63.22 | 1,300 |
| 03:42 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 100 |
| 03:42 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 03:42 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 03:40 PM | $63.40 | Down $ -0.09 | $63.43 | $63.40 | 400 |
| 03:40 PM | $63.40 | Up $0.00 | $63.43 | $63.40 | 0 |
| 03:39 PM | $63.49 | Up $0.22 | $63.49 | $63.43 | 700 |
| 03:37 PM | $63.27 | Up $0.03 | $63.27 | $63.27 | 100 |
| 03:37 PM | $63.27 | Up $0.00 | $63.27 | $63.27 | 0 |
| 03:36 PM | $63.24 | Down $ -0.01 | $63.36 | $63.24 | 600 |
| 03:35 PM | $63.25 | Up $0.00 | $63.25 | $63.25 | 800 |
| 03:30 PM | $63.25 | Up $0.09 | $63.25 | $63.23 | 1,300 |
| 03:30 PM | $63.25 | Up $0.00 | $63.25 | $63.23 | 0 |
| 03:30 PM | $63.25 | Up $0.00 | $63.25 | $63.23 | 0 |
| 03:30 PM | $63.25 | Up $0.00 | $63.25 | $63.23 | 0 |
| 03:30 PM | $63.25 | Up $0.00 | $63.25 | $63.23 | 0 |
| 03:24 PM | $63.16 | Up $0.01 | $63.16 | $63.16 | 100 |
| 03:24 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 03:24 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 03:24 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 03:24 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 03:24 PM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 03:20 PM | $63.15 | Up $0.04 | $63.15 | $63.14 | 2,100 |
| 03:20 PM | $63.15 | Up $0.00 | $63.15 | $63.14 | 0 |
| 03:20 PM | $63.15 | Up $0.00 | $63.15 | $63.14 | 0 |
| 03:20 PM | $63.15 | Up $0.00 | $63.15 | $63.14 | 0 |
| 03:19 PM | $63.11 | Up $0.13 | $63.13 | $62.98 | 2,500 |
| 03:15 PM | $62.98 | Up $0.02 | $62.98 | $62.98 | 100 |
| 03:15 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 03:15 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 03:15 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 03:11 PM | $62.96 | Up $0.06 | $62.96 | $62.94 | 400 |
| 03:11 PM | $62.96 | Up $0.00 | $62.96 | $62.94 | 0 |
| 03:11 PM | $62.96 | Up $0.00 | $62.96 | $62.94 | 0 |
| 03:11 PM | $62.96 | Up $0.00 | $62.96 | $62.94 | 0 |
| 03:10 PM | $62.90 | Down $ -0.11 | $62.92 | $62.89 | 500 |
| 03:02 PM | $63.01 | Up $0.14 | $63.01 | $63.01 | 100 |
| 03:02 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 03:02 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 03:02 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 03:02 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 03:02 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 03:02 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 03:02 PM | $63.01 | Up $0.00 | $63.01 | $63.01 | 0 |
| 03:01 PM | $62.87 | Down $ -0.07 | $62.93 | $62.87 | 700 |
| 02:59 PM | $62.94 | Down $ -0.03 | $63.00 | $62.94 | 1,000 |
| 02:59 PM | $62.94 | Up $0.00 | $63.00 | $62.94 | 0 |
| 02:52 PM | $62.97 | Up $0.26 | $63.00 | $62.86 | 700 |
| 02:52 PM | $62.97 | Up $0.00 | $63.00 | $62.86 | 0 |
| 02:52 PM | $62.97 | Up $0.00 | $63.00 | $62.86 | 0 |
| 02:52 PM | $62.97 | Up $0.00 | $63.00 | $62.86 | 0 |
| 02:52 PM | $62.97 | Up $0.00 | $63.00 | $62.86 | 0 |
| 02:52 PM | $62.97 | Up $0.00 | $63.00 | $62.86 | 0 |
| 02:52 PM | $62.97 | Up $0.00 | $63.00 | $62.86 | 0 |
| 02:49 PM | $62.71 | Down $ -0.14 | $62.71 | $62.71 | 100 |
| 02:49 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 02:49 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 02:39 PM | $62.85 | Down $ -0.15 | $62.86 | $62.85 | 200 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:39 PM | $62.85 | Up $0.00 | $62.86 | $62.85 | 0 |
| 02:37 PM | $63.00 | Up $0.03 | $63.00 | $62.97 | 300 |
| 02:37 PM | $63.00 | Up $0.00 | $63.00 | $62.97 | 0 |
| 02:36 PM | $62.97 | Up $0.01 | $62.97 | $62.88 | 600 |
| 02:35 PM | $62.96 | Up $0.07 | $63.00 | $62.96 | 700 |
| 02:34 PM | $62.89 | Up $0.26 | $62.90 | $62.67 | 700 |
| 02:23 PM | $62.63 | Up $0.06 | $62.63 | $62.63 | 100 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:22 PM | $62.57 | Up $0.00 | $62.57 | $62.53 | 300 |
| 02:20 PM | $62.57 | Down $ -0.06 | $62.62 | $62.57 | 500 |
| 02:20 PM | $62.57 | Up $0.00 | $62.62 | $62.57 | 0 |
| 02:18 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 100 |
| 02:18 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:17 PM | $62.63 | Up $0.00 | $62.63 | $62.52 | 600 |
| 02:15 PM | $62.63 | Down $ -0.06 | $62.63 | $62.63 | 100 |
| 02:15 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:13 PM | $62.69 | Up $0.08 | $62.69 | $62.60 | 800 |
| 02:13 PM | $62.69 | Up $0.00 | $62.69 | $62.60 | 0 |
| 02:11 PM | $62.61 | Up $0.33 | $62.61 | $62.40 | 3,100 |
| 02:11 PM | $62.61 | Up $0.00 | $62.61 | $62.40 | 0 |
| 02:06 PM | $62.28 | Up $0.06 | $62.28 | $62.28 | 100 |
| 02:06 PM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 02:06 PM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 02:06 PM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 02:06 PM | $62.28 | Up $0.00 | $62.28 | $62.28 | 0 |
| 02:04 PM | $62.22 | Up $0.01 | $62.22 | $62.22 | 300 |
| 02:04 PM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 02:03 PM | $62.21 | Up $0.00 | $62.22 | $62.21 | 300 |
| 02:00 PM | $62.21 | Down $ -0.04 | $62.23 | $62.21 | 300 |
| 02:00 PM | $62.21 | Up $0.00 | $62.23 | $62.21 | 0 |
| 02:00 PM | $62.21 | Up $0.00 | $62.23 | $62.21 | 0 |
| 01:59 PM | $62.25 | Down $ -0.04 | $62.26 | $62.25 | 200 |
| 01:58 PM | $62.29 | Up $0.07 | $62.29 | $62.29 | 600 |
| 01:57 PM | $62.22 | Up $0.17 | $62.22 | $62.14 | 4,400 |
| 01:55 PM | $62.05 | Up $0.00 | $62.06 | $62.05 | 500 |
| 01:55 PM | $62.05 | Up $0.00 | $62.06 | $62.05 | 0 |
| 01:51 PM | $62.05 | Up $0.05 | $62.05 | $62.05 | 100 |
| 01:51 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 0 |
| 01:51 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 0 |
| 01:51 PM | $62.05 | Up $0.00 | $62.05 | $62.05 | 0 |
| 01:50 PM | $62.00 | Up $0.00 | $62.00 | $62.00 | 4,100 |
| 01:48 PM | $62.00 | Up $0.12 | $62.00 | $61.98 | 700 |
| 01:48 PM | $62.00 | Up $0.00 | $62.00 | $61.98 | 0 |
| 01:47 PM | $61.88 | Up $0.17 | $61.88 | $61.88 | 100 |
| 01:33 PM | $61.71 | Down $ -0.10 | $61.80 | $61.71 | 900 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:33 PM | $61.71 | Up $0.00 | $61.80 | $61.71 | 0 |
| 01:27 PM | $61.81 | Up $0.00 | $61.82 | $61.81 | 200 |
| 01:27 PM | $61.81 | Up $0.00 | $61.82 | $61.81 | 0 |
| 01:27 PM | $61.81 | Up $0.00 | $61.82 | $61.81 | 0 |
| 01:27 PM | $61.81 | Up $0.00 | $61.82 | $61.81 | 0 |
| 01:27 PM | $61.81 | Up $0.00 | $61.82 | $61.81 | 0 |
| 01:27 PM | $61.81 | Up $0.00 | $61.82 | $61.81 | 0 |
| 01:25 PM | $61.81 | Up $0.05 | $61.81 | $61.81 | 200 |
| 01:25 PM | $61.81 | Up $0.00 | $61.81 | $61.81 | 0 |
| 01:19 PM | $61.76 | Up $0.01 | $61.76 | $61.76 | 100 |
| 01:19 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:19 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:19 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:19 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:19 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:17 PM | $61.75 | Up $0.07 | $61.75 | $61.75 | 100 |
| 01:17 PM | $61.75 | Up $0.00 | $61.75 | $61.75 | 0 |
| 01:07 PM | $61.68 | Down $ -0.08 | $61.70 | $61.68 | 300 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:07 PM | $61.68 | Up $0.00 | $61.70 | $61.68 | 0 |
| 01:01 PM | $61.76 | Up $0.11 | $61.76 | $61.76 | 100 |
| 01:01 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:01 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:01 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:01 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 01:01 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
| 12:50 PM | $61.65 | Up $0.01 | $61.65 | $61.65 | 100 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:50 PM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 12:46 PM | $61.64 | Down $ -0.15 | $61.65 | $61.64 | 200 |
| 12:46 PM | $61.64 | Up $0.00 | $61.65 | $61.64 | 0 |
| 12:46 PM | $61.64 | Up $0.00 | $61.65 | $61.64 | 0 |
| 12:46 PM | $61.64 | Up $0.00 | $61.65 | $61.64 | 0 |
| 12:19 PM | $61.79 | Down $ -0.12 | $61.79 | $61.79 | 100 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:19 PM | $61.79 | Up $0.00 | $61.79 | $61.79 | 0 |
| 12:18 PM | $61.91 | Down $ -0.09 | $61.91 | $61.91 | 200 |
| 12:15 PM | $62.00 | Up $0.01 | $62.00 | $62.00 | 100 |
| 12:15 PM | $62.00 | Up $0.00 | $62.00 | $62.00 | 0 |
| 12:15 PM | $62.00 | Up $0.00 | $62.00 | $62.00 | 0 |
| 12:12 PM | $61.99 | Down $ -0.01 | $61.99 | $61.99 | 100 |
| 12:12 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 0 |
| 12:12 PM | $61.99 | Up $0.00 | $61.99 | $61.99 | 0 |
| 12:11 PM | $62.00 | Up $0.00 | $62.00 | $61.99 | 900 |
| 12:05 PM | $62.00 | Up $0.01 | $62.00 | $61.98 | 700 |
| 12:05 PM | $62.00 | Up $0.00 | $62.00 | $61.98 | 0 |
| 12:05 PM | $62.00 | Up $0.00 | $62.00 | $61.98 | 0 |
| 12:05 PM | $62.00 | Up $0.00 | $62.00 | $61.98 | 0 |
| 12:05 PM | $62.00 | Up $0.00 | $62.00 | $61.98 | 0 |
| 12:05 PM | $62.00 | Up $0.00 | $62.00 | $61.98 | 0 |
| 12:02 PM | $61.99 | Up $0.09 | $61.99 | $61.92 | 500 |
| 12:02 PM | $61.99 | Up $0.00 | $61.99 | $61.92 | 0 |
| 12:02 PM | $61.99 | Up $0.00 | $61.99 | $61.92 | 0 |
| 12:00 PM | $61.90 | Up $0.04 | $61.90 | $61.88 | 300 |
| 12:00 PM | $61.90 | Up $0.00 | $61.90 | $61.88 | 0 |
| 11:59 AM | $61.86 | Down $ -0.13 | $61.86 | $61.86 | 100 |
| 11:54 AM | $61.99 | Up $0.00 | $62.00 | $61.98 | 1,200 |
| 11:54 AM | $61.99 | Up $0.00 | $62.00 | $61.98 | 0 |
| 11:54 AM | $61.99 | Up $0.00 | $62.00 | $61.98 | 0 |
| 11:54 AM | $61.99 | Up $0.00 | $62.00 | $61.98 | 0 |
| 11:54 AM | $61.99 | Up $0.00 | $62.00 | $61.98 | 0 |
| 11:53 AM | $61.99 | Up $0.11 | $62.00 | $61.86 | 4,100 |
| 11:52 AM | $61.88 | Down $ -0.01 | $62.02 | $61.82 | 1,100 |
| 11:51 AM | $61.89 | Up $0.20 | $61.89 | $61.87 | 200 |
| 11:50 AM | $61.69 | Up $0.17 | $61.69 | $61.69 | 100 |
| 11:45 AM | $61.52 | Up $0.12 | $61.52 | $61.52 | 100 |
| 11:45 AM | $61.52 | Up $0.00 | $61.52 | $61.52 | 0 |
| 11:45 AM | $61.52 | Up $0.00 | $61.52 | $61.52 | 0 |
| 11:45 AM | $61.52 | Up $0.00 | $61.52 | $61.52 | 0 |
| 11:45 AM | $61.52 | Up $0.00 | $61.52 | $61.52 | 0 |
| 11:35 AM | $61.40 | Up $0.04 | $61.40 | $61.39 | 200 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:35 AM | $61.40 | Up $0.00 | $61.40 | $61.39 | 0 |
| 11:34 AM | $61.36 | Up $0.01 | $61.36 | $61.36 | 100 |
| 11:33 AM | $61.35 | Up $0.02 | $61.35 | $61.35 | 100 |
| 11:25 AM | $61.33 | Down $ -0.18 | $61.35 | $61.32 | 700 |
| 11:25 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 0 |
| 11:25 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 0 |
| 11:25 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 0 |
| 11:25 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 0 |
| 11:25 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 0 |
| 11:25 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 0 |
| 11:25 AM | $61.33 | Up $0.00 | $61.35 | $61.32 | 0 |
| 11:24 AM | $61.51 | Up $0.04 | $61.51 | $61.51 | 100 |
| 11:12 AM | $61.47 | Up $0.01 | $61.47 | $61.47 | 100 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:12 AM | $61.47 | Up $0.00 | $61.47 | $61.47 | 0 |
| 11:11 AM | $61.46 | Up $0.25 | $61.46 | $61.35 | 200 |
| 11:05 AM | $61.21 | Down $ -0.28 | $61.52 | $61.19 | 1,100 |
| 11:05 AM | $61.21 | Up $0.00 | $61.52 | $61.19 | 0 |
| 11:05 AM | $61.21 | Up $0.00 | $61.52 | $61.19 | 0 |
| 11:05 AM | $61.21 | Up $0.00 | $61.52 | $61.19 | 0 |
| 11:05 AM | $61.21 | Up $0.00 | $61.52 | $61.19 | 0 |
| 11:05 AM | $61.21 | Up $0.00 | $61.52 | $61.19 | 0 |
| 11:04 AM | $61.49 | Down $ -0.16 | $61.54 | $61.48 | 500 |
| 11:02 AM | $61.65 | Up $0.06 | $61.65 | $61.65 | 100 |
| 11:02 AM | $61.65 | Up $0.00 | $61.65 | $61.65 | 0 |
| 10:55 AM | $61.59 | Down $ -0.01 | $61.59 | $61.59 | 100 |
| 10:55 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:55 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:55 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:55 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:55 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:55 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:50 AM | $61.59 | Up $0.04 | $61.59 | $61.59 | 100 |
| 10:50 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:50 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:50 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:50 AM | $61.59 | Up $0.00 | $61.59 | $61.59 | 0 |
| 10:49 AM | $61.55 | Up $0.08 | $61.55 | $61.55 | 100 |
| 10:47 AM | $61.47 | Down $ -0.15 | $61.53 | $61.47 | 700 |
| 10:47 AM | $61.47 | Up $0.00 | $61.53 | $61.47 | 0 |
| 10:46 AM | $61.62 | Up $0.07 | $61.62 | $61.62 | 300 |
| 10:45 AM | $61.55 | Down $ -0.08 | $61.55 | $61.55 | 200 |
| 10:42 AM | $61.63 | Down $ -0.04 | $61.63 | $61.63 | 100 |
| 10:42 AM | $61.63 | Up $0.00 | $61.63 | $61.63 | 0 |
| 10:42 AM | $61.63 | Up $0.00 | $61.63 | $61.63 | 0 |
| 10:41 AM | $61.67 | Up $0.00 | $61.70 | $61.67 | 300 |
| 10:40 AM | $61.67 | Up $0.06 | $61.67 | $61.67 | 100 |
| 10:38 AM | $61.61 | Up $0.06 | $61.61 | $61.61 | 300 |
| 10:38 AM | $61.61 | Up $0.00 | $61.61 | $61.61 | 0 |
| 10:37 AM | $61.55 | Up $0.05 | $61.55 | $61.54 | 300 |
| 10:35 AM | $61.50 | Down $ -0.11 | $61.63 | $61.50 | 300 |
| 10:35 AM | $61.50 | Up $0.00 | $61.63 | $61.50 | 0 |
| 10:34 AM | $61.61 | Down $ -0.36 | $61.71 | $61.60 | 600 |
| 10:32 AM | $61.97 | Down $ -0.03 | $61.99 | $61.85 | 600 |
| 10:32 AM | $61.97 | Up $0.00 | $61.99 | $61.85 | 0 |
| 10:31 AM | $62.00 | Down $ -0.01 | $62.00 | $62.00 | 100 |
| 10:29 AM | $62.01 | Up $0.17 | $62.01 | $61.84 | 500 |
| 10:29 AM | $62.01 | Up $0.00 | $62.01 | $61.84 | 0 |
| 10:28 AM | $61.84 | Up $0.09 | $61.84 | $61.84 | 300 |
| 10:26 AM | $61.75 | Up $0.27 | $61.75 | $61.60 | 300 |
| 10:26 AM | $61.75 | Up $0.00 | $61.75 | $61.60 | 0 |
| 10:25 AM | $61.48 | Up $0.07 | $61.48 | $61.47 | 200 |
| 10:24 AM | $61.41 | Up $0.13 | $61.41 | $61.36 | 200 |
| 10:20 AM | $61.28 | Down $ -0.12 | $61.35 | $61.28 | 300 |
| 10:20 AM | $61.28 | Up $0.00 | $61.35 | $61.28 | 0 |
| 10:20 AM | $61.28 | Up $0.00 | $61.35 | $61.28 | 0 |
| 10:20 AM | $61.28 | Up $0.00 | $61.35 | $61.28 | 0 |
| 10:15 AM | $61.40 | Down $ -0.23 | $61.40 | $61.40 | 100 |
| 10:15 AM | $61.40 | Up $0.00 | $61.40 | $61.40 | 0 |
| 10:15 AM | $61.40 | Up $0.00 | $61.40 | $61.40 | 0 |
| 10:15 AM | $61.40 | Up $0.00 | $61.40 | $61.40 | 0 |
| 10:15 AM | $61.40 | Up $0.00 | $61.40 | $61.40 | 0 |
| 10:14 AM | $61.63 | Up $0.13 | $61.63 | $61.63 | 100 |
| 10:13 AM | $61.50 | Up $0.21 | $61.50 | $61.48 | 5,300 |
| 10:12 AM | $61.29 | Up $0.14 | $61.29 | $61.29 | 200 |
| 10:04 AM | $61.15 | Up $0.05 | $61.15 | $61.15 | 100 |
| 10:04 AM | $61.15 | Up $0.00 | $61.15 | $61.15 | 0 |
| 10:04 AM | $61.15 | Up $0.00 | $61.15 | $61.15 | 0 |
| 10:04 AM | $61.15 | Up $0.00 | $61.15 | $61.15 | 0 |
| 10:04 AM | $61.15 | Up $0.00 | $61.15 | $61.15 | 0 |
| 10:04 AM | $61.15 | Up $0.00 | $61.15 | $61.15 | 0 |
| 10:04 AM | $61.15 | Up $0.00 | $61.15 | $61.15 | 0 |
| 10:04 AM | $61.15 | Up $0.00 | $61.15 | $61.15 | 0 |
| 10:03 AM | $61.10 | Down $ -0.01 | $61.10 | $61.10 | 100 |
| 10:00 AM | $61.11 | Down $ -0.19 | $61.11 | $61.11 | 300 |
| 10:00 AM | $61.11 | Up $0.00 | $61.11 | $61.11 | 0 |
| 10:00 AM | $61.11 | Up $0.00 | $61.11 | $61.11 | 0 |
| 09:53 AM | $61.30 | Down $ -0.13 | $61.30 | $61.28 | 300 |
| 09:53 AM | $61.30 | Up $0.00 | $61.30 | $61.28 | 0 |
| 09:53 AM | $61.30 | Up $0.00 | $61.30 | $61.28 | 0 |
| 09:53 AM | $61.30 | Up $0.00 | $61.30 | $61.28 | 0 |
| 09:53 AM | $61.30 | Up $0.00 | $61.30 | $61.28 | 0 |
| 09:53 AM | $61.30 | Up $0.00 | $61.30 | $61.28 | 0 |
| 09:53 AM | $61.30 | Up $0.00 | $61.30 | $61.28 | 0 |
| 09:50 AM | $61.43 | Down $ -0.08 | $61.43 | $61.42 | 200 |
| 09:50 AM | $61.43 | Up $0.00 | $61.43 | $61.42 | 0 |
| 09:50 AM | $61.43 | Up $0.00 | $61.43 | $61.42 | 0 |
| 09:30 AM | $61.51 | Up $0.53 | $61.51 | $61.51 | 200 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| 09:30 AM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
| Previous close | $60.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/05/2024 | $62.96 | $61.88 | $63.49 | $61.64 | 45,500 |
| 16/05/2024 | $60.98 | $60.97 | $61.45 | $60.84 | 21,100 |
| 15/05/2024 | $60.34 | $60.51 | $60.79 | $60.30 | 49,000 |
| 14/05/2024 | $58.59 | $59.04 | $59.11 | $58.59 | 34,500 |
| 13/05/2024 | $57.54 | $57.48 | $57.64 | $57.40 | 11,600 |
| 10/05/2024 | $57.58 | $57.79 | $57.98 | $57.45 | 23,300 |
| 09/05/2024 | $57.39 | $56.43 | $57.66 | $56.43 | 27,200 |
| 08/05/2024 | $55.75 | $56.10 | $56.25 | $55.49 | 20,200 |
| 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 |
Graphs are not available, please refer to the detailed table