Find a quote
SPROTT PHYSICAL URANIUM TRUST
26.84 Down -1.14 (-4.25 %)
Delayed : 2025/10/03 17:40:00
- Previous close $27.98
- Opening $27.97
- Today High $28.00
- Today Low $26.80
- Price Bid $26.80
- Price Ask $26.80
- 52 Weeks High $28.39
- 52 Weeks Low $18.12
- Size Bid 110
- Size Ask 5
- Volume 1,044,887
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.84 | Up $0.00 | $26.84 | $26.84 | 93,900 |
| 03:59 PM | $26.84 | Down $ -0.05 | $26.88 | $26.84 | 4,200 |
| 03:58 PM | $26.89 | Up $0.01 | $26.91 | $26.88 | 7,300 |
| 03:57 PM | $26.88 | Up $0.02 | $26.88 | $26.86 | 4,200 |
| 03:56 PM | $26.86 | Down $ -0.01 | $26.89 | $26.84 | 6,400 |
| 03:55 PM | $26.87 | Down $ -0.08 | $26.95 | $26.85 | 17,100 |
| 03:54 PM | $26.95 | Down $ -0.02 | $27.00 | $26.95 | 5,900 |
| 03:53 PM | $26.97 | Up $0.00 | $26.99 | $26.96 | 17,300 |
| 03:52 PM | $26.97 | Up $0.02 | $26.97 | $26.93 | 4,300 |
| 03:51 PM | $26.95 | Up $0.04 | $26.95 | $26.91 | 3,500 |
| 03:50 PM | $26.91 | Up $0.10 | $26.91 | $26.84 | 17,300 |
| 03:47 PM | $26.81 | Down $ -0.02 | $26.83 | $26.80 | 4,100 |
| 03:47 PM | $26.81 | Up $0.00 | $26.83 | $26.80 | 0 |
| 03:47 PM | $26.81 | Up $0.00 | $26.83 | $26.80 | 0 |
| 03:46 PM | $26.83 | Down $ -0.04 | $26.87 | $26.82 | 13,800 |
| 03:45 PM | $26.87 | Up $0.00 | $26.87 | $26.85 | 7,700 |
| 03:44 PM | $26.87 | Up $0.00 | $26.89 | $26.87 | 2,000 |
| 03:43 PM | $26.87 | Down $ -0.01 | $26.89 | $26.87 | 500 |
| 03:42 PM | $26.88 | Down $ -0.02 | $26.90 | $26.88 | 1,500 |
| 03:41 PM | $26.90 | Down $ -0.02 | $26.90 | $26.90 | 900 |
| 03:39 PM | $26.92 | Down $ -0.03 | $26.95 | $26.92 | 1,900 |
| 03:39 PM | $26.92 | Up $0.00 | $26.95 | $26.92 | 0 |
| 03:38 PM | $26.95 | Down $ -0.01 | $26.95 | $26.95 | 500 |
| 03:37 PM | $26.96 | Up $0.02 | $26.96 | $26.96 | 100 |
| 03:35 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 300 |
| 03:35 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 03:34 PM | $26.94 | Up $0.05 | $26.94 | $26.92 | 900 |
| 03:32 PM | $26.89 | Up $0.00 | $26.91 | $26.89 | 1,300 |
| 03:32 PM | $26.89 | Up $0.00 | $26.91 | $26.89 | 0 |
| 03:31 PM | $26.89 | Down $ -0.03 | $26.89 | $26.89 | 300 |
| 03:30 PM | $26.92 | Down $ -0.04 | $26.96 | $26.92 | 1,300 |
| 03:29 PM | $26.96 | Up $0.03 | $26.97 | $26.95 | 1,200 |
| 03:28 PM | $26.93 | Up $0.02 | $26.94 | $26.93 | 4,100 |
| 03:27 PM | $26.91 | Down $ -0.02 | $26.93 | $26.91 | 1,400 |
| 03:26 PM | $26.93 | Up $0.01 | $26.94 | $26.90 | 12,600 |
| 03:25 PM | $26.92 | Up $0.03 | $26.92 | $26.91 | 1,200 |
| 03:24 PM | $26.89 | Down $ -0.03 | $26.92 | $26.88 | 9,100 |
| 03:23 PM | $26.92 | Down $ -0.01 | $26.92 | $26.92 | 3,000 |
| 03:19 PM | $26.93 | Down $ -0.01 | $26.94 | $26.93 | 600 |
| 03:19 PM | $26.93 | Up $0.00 | $26.94 | $26.93 | 0 |
| 03:19 PM | $26.93 | Up $0.00 | $26.94 | $26.93 | 0 |
| 03:19 PM | $26.93 | Up $0.00 | $26.94 | $26.93 | 0 |
| 03:18 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 2,400 |
| 03:17 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 200 |
| 03:16 PM | $26.94 | Down $ -0.02 | $26.96 | $26.94 | 1,700 |
| 03:15 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 400 |
| 03:14 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 100 |
| 03:13 PM | $26.96 | Down $ -0.04 | $26.98 | $26.96 | 1,000 |
| 03:12 PM | $27.00 | Down $ -0.02 | $27.00 | $27.00 | 1,100 |
| 03:11 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 100 |
| 03:10 PM | $27.02 | Down $ -0.02 | $27.04 | $27.02 | 2,600 |
| 03:09 PM | $27.04 | Up $0.01 | $27.04 | $27.04 | 100 |
| 03:08 PM | $27.03 | Up $0.01 | $27.03 | $27.02 | 600 |
| 03:07 PM | $27.02 | Down $ -0.01 | $27.02 | $26.99 | 1,500 |
| 03:04 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 1,000 |
| 03:04 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:04 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:03 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 700 |
| 03:01 PM | $27.03 | Up $0.01 | $27.03 | $27.03 | 400 |
| 03:01 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 03:00 PM | $27.02 | Up $0.01 | $27.02 | $27.02 | 100 |
| 02:59 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 400 |
| 02:58 PM | $27.01 | Up $0.01 | $27.01 | $26.99 | 600 |
| 02:56 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 1,200 |
| 02:56 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 02:54 PM | $27.00 | Down $ -0.01 | $27.02 | $27.00 | 300 |
| 02:54 PM | $27.00 | Up $0.00 | $27.02 | $27.00 | 0 |
| 02:53 PM | $27.01 | Up $0.01 | $27.03 | $27.00 | 1,700 |
| 02:52 PM | $27.00 | Up $0.02 | $27.01 | $26.99 | 5,100 |
| 02:51 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 100 |
| 02:50 PM | $26.98 | Down $ -0.01 | $26.98 | $26.97 | 300 |
| 02:49 PM | $26.99 | Down $ -0.01 | $26.99 | $26.98 | 1,200 |
| 02:48 PM | $27.00 | Up $0.01 | $27.01 | $26.99 | 900 |
| 02:45 PM | $26.99 | Down $ -0.03 | $26.99 | $26.99 | 100 |
| 02:45 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 02:45 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 02:44 PM | $27.02 | Up $0.02 | $27.02 | $27.02 | 100 |
| 02:41 PM | $27.00 | Up $0.01 | $27.00 | $26.99 | 1,200 |
| 02:41 PM | $27.00 | Up $0.00 | $27.00 | $26.99 | 0 |
| 02:41 PM | $27.00 | Up $0.00 | $27.00 | $26.99 | 0 |
| 02:40 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 200 |
| 02:38 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 100 |
| 02:38 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 02:37 PM | $26.99 | Up $0.01 | $26.99 | $26.99 | 100 |
| 02:36 PM | $26.98 | Down $0.00 | $26.98 | $26.98 | 300 |
| 02:34 PM | $26.98 | Up $0.02 | $26.98 | $26.98 | 400 |
| 02:34 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 02:32 PM | $26.96 | Down $ -0.01 | $26.96 | $26.96 | 100 |
| 02:32 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 02:30 PM | $26.97 | Up $0.00 | $26.99 | $26.94 | 1,800 |
| 02:30 PM | $26.97 | Up $0.00 | $26.99 | $26.94 | 0 |
| 02:29 PM | $26.97 | Down $ -0.03 | $26.97 | $26.95 | 1,700 |
| 02:28 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 100 |
| 02:27 PM | $27.00 | Up $0.03 | $27.00 | $26.98 | 600 |
| 02:26 PM | $26.97 | Down $ -0.02 | $27.00 | $26.97 | 1,700 |
| 02:24 PM | $26.99 | Up $0.02 | $26.99 | $26.99 | 100 |
| 02:24 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 02:23 PM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 300 |
| 02:19 PM | $26.98 | Up $0.05 | $26.98 | $26.95 | 1,300 |
| 02:19 PM | $26.98 | Up $0.00 | $26.98 | $26.95 | 0 |
| 02:19 PM | $26.98 | Up $0.00 | $26.98 | $26.95 | 0 |
| 02:19 PM | $26.98 | Up $0.00 | $26.98 | $26.95 | 0 |
| 02:18 PM | $26.93 | Up $0.00 | $26.93 | $26.93 | 300 |
| 02:17 PM | $26.93 | Down $ -0.02 | $26.95 | $26.93 | 600 |
| 02:14 PM | $26.95 | Down $ -0.02 | $26.95 | $26.95 | 1,400 |
| 02:14 PM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 02:14 PM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 02:13 PM | $26.97 | Down $ -0.03 | $26.97 | $26.97 | 200 |
| 02:12 PM | $27.00 | Up $0.04 | $27.00 | $26.96 | 4,300 |
| 02:11 PM | $26.96 | Up $0.02 | $26.96 | $26.95 | 700 |
| 02:10 PM | $26.94 | Up $0.05 | $26.94 | $26.92 | 2,600 |
| 02:09 PM | $26.89 | Up $0.00 | $26.90 | $26.89 | 600 |
| 02:08 PM | $26.89 | Up $0.05 | $26.90 | $26.84 | 2,200 |
| 02:07 PM | $26.84 | Up $0.00 | $26.84 | $26.84 | 200 |
| 02:06 PM | $26.84 | Up $0.00 | $26.84 | $26.81 | 1,600 |
| 02:05 PM | $26.84 | Down $ -0.05 | $26.87 | $26.84 | 900 |
| 02:03 PM | $26.89 | Down $ -0.04 | $26.92 | $26.89 | 600 |
| 02:03 PM | $26.89 | Up $0.00 | $26.92 | $26.89 | 0 |
| 02:01 PM | $26.93 | Down $ -0.01 | $26.93 | $26.93 | 400 |
| 02:01 PM | $26.93 | Up $0.00 | $26.93 | $26.93 | 0 |
| 01:59 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 100 |
| 01:59 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 01:57 PM | $26.94 | Up $0.00 | $26.94 | $26.86 | 17,900 |
| 01:57 PM | $26.94 | Up $0.00 | $26.94 | $26.86 | 0 |
| 01:56 PM | $26.94 | Down $ -0.01 | $26.94 | $26.94 | 200 |
| 01:55 PM | $26.95 | Down $ -0.02 | $26.96 | $26.91 | 32,000 |
| 01:54 PM | $26.97 | Down $ -0.08 | $27.06 | $26.97 | 49,100 |
| 01:53 PM | $27.05 | Down $ -0.02 | $27.07 | $27.05 | 10,500 |
| 01:52 PM | $27.07 | Up $0.00 | $27.09 | $27.07 | 2,800 |
| 01:51 PM | $27.07 | Down $ -0.03 | $27.11 | $27.07 | 3,600 |
| 01:50 PM | $27.10 | Down $ -0.01 | $27.13 | $27.10 | 2,100 |
| 01:49 PM | $27.12 | Up $0.01 | $27.12 | $27.12 | 200 |
| 01:48 PM | $27.10 | Down $ -0.02 | $27.11 | $27.10 | 400 |
| 01:47 PM | $27.12 | Down $ -0.02 | $27.12 | $27.12 | 100 |
| 01:46 PM | $27.14 | Down $0.00 | $27.14 | $27.14 | 100 |
| 01:45 PM | $27.14 | Down $ -0.03 | $27.14 | $27.14 | 700 |
| 01:43 PM | $27.17 | Up $0.00 | $27.18 | $27.14 | 800 |
| 01:43 PM | $27.17 | Up $0.00 | $27.18 | $27.14 | 0 |
| 01:42 PM | $27.17 | Down $ -0.01 | $27.17 | $27.17 | 100 |
| 01:41 PM | $27.18 | Up $0.02 | $27.18 | $27.18 | 800 |
| 01:40 PM | $27.16 | Down $ -0.01 | $27.17 | $27.16 | 2,400 |
| 01:39 PM | $27.17 | Up $0.03 | $27.21 | $27.16 | 1,300 |
| 01:37 PM | $27.14 | Up $0.03 | $27.14 | $27.14 | 400 |
| 01:37 PM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 01:36 PM | $27.11 | Down $ -0.08 | $27.15 | $27.11 | 1,500 |
| 01:35 PM | $27.19 | Down $ -0.08 | $27.28 | $27.17 | 2,200 |
| 01:34 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 200 |
| 01:33 PM | $27.27 | Up $0.08 | $27.28 | $27.23 | 2,400 |
| 01:31 PM | $27.19 | Up $0.01 | $27.19 | $27.17 | 400 |
| 01:31 PM | $27.19 | Up $0.00 | $27.19 | $27.17 | 0 |
| 01:30 PM | $27.18 | Up $0.03 | $27.18 | $27.14 | 700 |
| 01:29 PM | $27.15 | Up $0.02 | $27.15 | $27.12 | 400 |
| 01:28 PM | $27.13 | Down $ -0.03 | $27.15 | $27.13 | 400 |
| 01:27 PM | $27.16 | Up $0.06 | $27.16 | $27.13 | 1,400 |
| 01:26 PM | $27.10 | Down $ -0.01 | $27.12 | $27.10 | 700 |
| 01:25 PM | $27.11 | Up $0.00 | $27.11 | $27.09 | 4,400 |
| 01:23 PM | $27.11 | Up $0.01 | $27.11 | $27.11 | 500 |
| 01:23 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 01:22 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 1,900 |
| 01:21 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 200 |
| 01:20 PM | $27.09 | Up $0.01 | $27.10 | $27.09 | 200 |
| 01:19 PM | $27.08 | Down $ -0.02 | $27.08 | $27.08 | 400 |
| 01:18 PM | $27.10 | Down $ -0.01 | $27.11 | $27.10 | 10,500 |
| 01:17 PM | $27.11 | Down $ -0.05 | $27.16 | $27.11 | 3,300 |
| 01:16 PM | $27.16 | Up $0.01 | $27.18 | $27.16 | 600 |
| 01:15 PM | $27.15 | Down $ -0.03 | $27.17 | $27.15 | 900 |
| 01:14 PM | $27.18 | Up $0.02 | $27.18 | $27.18 | 200 |
| 01:13 PM | $27.16 | Down $ -0.03 | $27.19 | $27.16 | 1,200 |
| 01:11 PM | $27.19 | Up $0.00 | $27.20 | $27.19 | 600 |
| 01:11 PM | $27.19 | Up $0.00 | $27.20 | $27.19 | 0 |
| 01:10 PM | $27.19 | Down $ -0.01 | $27.19 | $27.19 | 400 |
| 01:09 PM | $27.20 | Up $0.03 | $27.20 | $27.19 | 1,500 |
| 01:08 PM | $27.17 | Up $0.01 | $27.17 | $27.17 | 300 |
| 01:07 PM | $27.16 | Up $0.02 | $27.16 | $27.15 | 1,000 |
| 01:06 PM | $27.14 | Up $0.00 | $27.15 | $27.14 | 1,900 |
| 01:05 PM | $27.14 | Down $ -0.02 | $27.14 | $27.14 | 6,000 |
| 01:04 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 100 |
| 01:03 PM | $27.16 | Up $0.02 | $27.16 | $27.14 | 2,500 |
| 01:02 PM | $27.14 | Down $ -0.01 | $27.16 | $27.14 | 10,000 |
| 01:01 PM | $27.15 | Down $ -0.04 | $27.19 | $27.15 | 2,900 |
| 01:00 PM | $27.19 | Down $ -0.01 | $27.19 | $27.19 | 3,300 |
| 12:59 PM | $27.20 | Down $ -0.02 | $27.24 | $27.20 | 17,600 |
| 12:58 PM | $27.22 | Up $0.00 | $27.22 | $27.22 | 100 |
| 12:57 PM | $27.22 | Down $ -0.02 | $27.26 | $27.22 | 2,900 |
| 12:56 PM | $27.24 | Down $ -0.05 | $27.27 | $27.24 | 1,200 |
| 12:55 PM | $27.29 | Up $0.00 | $27.29 | $27.29 | 300 |
| 12:54 PM | $27.29 | Up $0.02 | $27.29 | $27.27 | 1,100 |
| 12:52 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 600 |
| 12:52 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 0 |
| 12:51 PM | $27.27 | Up $0.03 | $27.27 | $27.27 | 900 |
| 12:50 PM | $27.24 | Down $ -0.02 | $27.26 | $27.24 | 500 |
| 12:48 PM | $27.26 | Down $ -0.01 | $27.28 | $27.26 | 1,000 |
| 12:48 PM | $27.26 | Up $0.00 | $27.28 | $27.26 | 0 |
| 12:47 PM | $27.27 | Up $0.03 | $27.27 | $27.26 | 500 |
| 12:46 PM | $27.24 | Down $ -0.03 | $27.25 | $27.24 | 1,800 |
| 12:45 PM | $27.27 | Up $0.03 | $27.27 | $27.26 | 400 |
| 12:44 PM | $27.24 | Up $0.00 | $27.24 | $27.24 | 100 |
| 12:43 PM | $27.24 | Up $0.00 | $27.24 | $27.24 | 200 |
| 12:42 PM | $27.24 | Down $ -0.06 | $27.28 | $27.24 | 15,900 |
| 12:41 PM | $27.30 | Up $0.00 | $27.31 | $27.30 | 2,200 |
| 12:40 PM | $27.30 | Down $ -0.02 | $27.32 | $27.30 | 200 |
| 12:39 PM | $27.32 | Up $0.01 | $27.32 | $27.32 | 300 |
| 12:38 PM | $27.31 | Up $0.00 | $27.33 | $27.30 | 600 |
| 12:37 PM | $27.31 | Down $ -0.02 | $27.33 | $27.30 | 5,800 |
| 12:36 PM | $27.33 | Down $ -0.01 | $27.33 | $27.33 | 100 |
| 12:35 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 400 |
| 12:33 PM | $27.34 | Up $0.02 | $27.34 | $27.32 | 1,900 |
| 12:33 PM | $27.34 | Up $0.00 | $27.34 | $27.32 | 0 |
| 12:32 PM | $27.32 | Down $ -0.01 | $27.32 | $27.32 | 100 |
| 12:31 PM | $27.33 | Down $ -0.02 | $27.35 | $27.33 | 1,200 |
| 12:29 PM | $27.35 | Down $ -0.02 | $27.36 | $27.35 | 500 |
| 12:29 PM | $27.35 | Up $0.00 | $27.36 | $27.35 | 0 |
| 12:28 PM | $27.37 | Up $0.01 | $27.37 | $27.37 | 200 |
| 12:27 PM | $27.36 | Down $ -0.01 | $27.36 | $27.36 | 300 |
| 12:26 PM | $27.37 | Up $0.01 | $27.37 | $27.37 | 5,000 |
| 12:25 PM | $27.36 | Up $0.03 | $27.36 | $27.36 | 2,200 |
| 12:24 PM | $27.33 | Down $ -0.02 | $27.35 | $27.33 | 4,500 |
| 12:22 PM | $27.35 | Up $0.03 | $27.35 | $27.34 | 600 |
| 12:22 PM | $27.35 | Up $0.00 | $27.35 | $27.34 | 0 |
| 12:21 PM | $27.32 | Down $ -0.02 | $27.34 | $27.32 | 300 |
| 12:20 PM | $27.34 | Down $ -0.02 | $27.34 | $27.34 | 1,000 |
| 12:19 PM | $27.35 | Down $ -0.03 | $27.36 | $27.35 | 800 |
| 12:17 PM | $27.38 | Up $0.04 | $27.40 | $27.35 | 32,500 |
| 12:17 PM | $27.38 | Up $0.00 | $27.40 | $27.35 | 0 |
| 12:16 PM | $27.34 | Up $0.01 | $27.35 | $27.33 | 300 |
| 12:15 PM | $27.33 | Up $0.00 | $27.34 | $27.33 | 900 |
| 12:14 PM | $27.33 | Up $0.00 | $27.33 | $27.33 | 200 |
| 12:13 PM | $27.33 | Down $ -0.01 | $27.33 | $27.33 | 300 |
| 12:12 PM | $27.34 | Up $0.02 | $27.34 | $27.32 | 1,100 |
| 12:11 PM | $27.32 | Up $0.00 | $27.34 | $27.32 | 400 |
| 12:10 PM | $27.32 | Up $0.00 | $27.32 | $27.32 | 200 |
| 12:09 PM | $27.32 | Up $0.00 | $27.33 | $27.32 | 700 |
| 12:08 PM | $27.32 | Down $ -0.02 | $27.33 | $27.32 | 400 |
| 12:07 PM | $27.34 | Up $0.01 | $27.34 | $27.30 | 8,700 |
| 12:06 PM | $27.33 | Up $0.00 | $27.33 | $27.33 | 300 |
| 12:05 PM | $27.33 | Up $0.00 | $27.33 | $27.33 | 600 |
| 12:03 PM | $27.33 | Down $ -0.02 | $27.34 | $27.33 | 1,100 |
| 12:03 PM | $27.33 | Up $0.00 | $27.34 | $27.33 | 0 |
| 12:02 PM | $27.35 | Down $0.00 | $27.35 | $27.34 | 1,400 |
| 12:00 PM | $27.36 | Down $0.00 | $27.36 | $27.34 | 1,600 |
| 12:00 PM | $27.36 | Up $0.00 | $27.36 | $27.34 | 0 |
| 11:59 AM | $27.36 | Down $ -0.01 | $27.36 | $27.36 | 100 |
| 11:58 AM | $27.37 | Down $ -0.02 | $27.38 | $27.37 | 1,300 |
| 11:57 AM | $27.39 | Down $ -0.02 | $27.40 | $27.39 | 26,300 |
| 11:56 AM | $27.41 | Up $0.05 | $27.41 | $27.36 | 3,000 |
| 11:55 AM | $27.36 | Up $0.02 | $27.36 | $27.34 | 1,100 |
| 11:54 AM | $27.34 | Down $ -0.04 | $27.38 | $27.34 | 1,700 |
| 11:53 AM | $27.38 | Down $ -0.08 | $27.43 | $27.38 | 11,000 |
| 11:52 AM | $27.46 | Up $0.07 | $27.48 | $27.40 | 10,800 |
| 11:51 AM | $27.40 | Up $0.02 | $27.40 | $27.40 | 100 |
| 11:50 AM | $27.38 | Up $0.02 | $27.38 | $27.37 | 700 |
| 11:49 AM | $27.37 | Down $ -0.01 | $27.37 | $27.37 | 200 |
| 11:47 AM | $27.37 | Up $0.01 | $27.37 | $27.35 | 1,500 |
| 11:47 AM | $27.37 | Up $0.00 | $27.37 | $27.35 | 0 |
| 11:46 AM | $27.36 | Down $0.00 | $27.36 | $27.36 | 100 |
| 11:45 AM | $27.37 | Up $0.01 | $27.37 | $27.36 | 500 |
| 11:44 AM | $27.35 | Down $ -0.02 | $27.35 | $27.35 | 1,000 |
| 11:43 AM | $27.37 | Up $0.02 | $27.37 | $27.32 | 12,600 |
| 11:42 AM | $27.35 | Down $ -0.05 | $27.38 | $27.35 | 1,800 |
| 11:41 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 3,300 |
| 11:40 AM | $27.40 | Up $0.02 | $27.40 | $27.38 | 2,500 |
| 11:38 AM | $27.38 | Up $0.02 | $27.38 | $27.36 | 700 |
| 11:38 AM | $27.38 | Up $0.00 | $27.38 | $27.36 | 0 |
| 11:37 AM | $27.36 | Down $ -0.04 | $27.38 | $27.36 | 1,200 |
| 11:36 AM | $27.40 | Up $0.01 | $27.40 | $27.39 | 300 |
| 11:35 AM | $27.39 | Up $0.00 | $27.39 | $27.37 | 1,100 |
| 11:34 AM | $27.39 | Down $ -0.01 | $27.40 | $27.34 | 13,600 |
| 11:33 AM | $27.40 | Down $ -0.01 | $27.40 | $27.40 | 800 |
| 11:32 AM | $27.41 | Down $ -0.02 | $27.41 | $27.41 | 300 |
| 11:31 AM | $27.43 | Down $ -0.02 | $27.45 | $27.42 | 900 |
| 11:30 AM | $27.45 | Up $0.00 | $27.46 | $27.43 | 5,500 |
| 11:29 AM | $27.44 | Up $0.01 | $27.45 | $27.41 | 3,200 |
| 11:28 AM | $27.43 | Down $ -0.05 | $27.47 | $27.43 | 4,100 |
| 11:27 AM | $27.48 | Up $0.05 | $27.48 | $27.44 | 4,000 |
| 11:26 AM | $27.43 | Down $ -0.02 | $27.47 | $27.43 | 2,900 |
| 11:25 AM | $27.45 | Down $ -0.04 | $27.47 | $27.45 | 3,300 |
| 11:24 AM | $27.49 | Down $ -0.03 | $27.49 | $27.47 | 1,100 |
| 11:23 AM | $27.52 | Up $0.03 | $27.52 | $27.49 | 2,100 |
| 11:22 AM | $27.49 | Down $ -0.01 | $27.49 | $27.47 | 800 |
| 11:21 AM | $27.50 | Up $0.01 | $27.50 | $27.47 | 1,000 |
| 11:20 AM | $27.49 | Down $ -0.01 | $27.50 | $27.49 | 2,700 |
| 11:19 AM | $27.50 | Up $0.00 | $27.53 | $27.50 | 1,500 |
| 11:18 AM | $27.50 | Down $ -0.04 | $27.53 | $27.50 | 11,200 |
| 11:17 AM | $27.54 | Down $ -0.04 | $27.58 | $27.54 | 5,200 |
| 11:15 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 200 |
| 11:15 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:12 AM | $27.58 | Up $0.00 | $27.59 | $27.57 | 700 |
| 11:12 AM | $27.58 | Up $0.00 | $27.59 | $27.57 | 0 |
| 11:12 AM | $27.58 | Up $0.00 | $27.59 | $27.57 | 0 |
| 11:07 AM | $27.58 | Up $0.00 | $27.58 | $27.56 | 900 |
| 11:07 AM | $27.58 | Up $0.00 | $27.58 | $27.56 | 0 |
| 11:07 AM | $27.58 | Up $0.00 | $27.58 | $27.56 | 0 |
| 11:07 AM | $27.58 | Up $0.00 | $27.58 | $27.56 | 0 |
| 11:07 AM | $27.58 | Up $0.00 | $27.58 | $27.56 | 0 |
| 11:05 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 5,000 |
| 11:05 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:00 AM | $27.58 | Down $ -0.02 | $27.58 | $27.58 | 100 |
| 11:00 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:00 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:00 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:00 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 10:57 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 500 |
| 10:57 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 10:57 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 10:56 AM | $27.60 | Down $ -0.03 | $27.60 | $27.57 | 2,100 |
| 10:55 AM | $27.63 | Up $0.02 | $27.63 | $27.61 | 6,700 |
| 10:54 AM | $27.61 | Down $ -0.01 | $27.61 | $27.61 | 700 |
| 10:50 AM | $27.62 | Down $ -0.01 | $27.62 | $27.60 | 1,000 |
| 10:50 AM | $27.62 | Up $0.00 | $27.62 | $27.60 | 0 |
| 10:50 AM | $27.62 | Up $0.00 | $27.62 | $27.60 | 0 |
| 10:50 AM | $27.62 | Up $0.00 | $27.62 | $27.60 | 0 |
| 10:48 AM | $27.63 | Up $0.01 | $27.63 | $27.63 | 100 |
| 10:48 AM | $27.63 | Up $0.00 | $27.63 | $27.63 | 0 |
| 10:47 AM | $27.62 | Up $0.04 | $27.62 | $27.60 | 500 |
| 10:46 AM | $27.58 | Down $ -0.02 | $27.60 | $27.58 | 300 |
| 10:45 AM | $27.60 | Down $0.00 | $27.62 | $27.60 | 500 |
| 10:43 AM | $27.61 | Up $0.02 | $27.62 | $27.60 | 4,700 |
| 10:43 AM | $27.61 | Up $0.00 | $27.62 | $27.60 | 0 |
| 10:42 AM | $27.59 | Up $0.00 | $27.59 | $27.59 | 2,700 |
| 10:41 AM | $27.59 | Up $0.02 | $27.59 | $27.59 | 200 |
| 10:40 AM | $27.57 | Down $ -0.02 | $27.60 | $27.57 | 6,000 |
| 10:39 AM | $27.59 | Down $ -0.03 | $27.59 | $27.59 | 700 |
| 10:38 AM | $27.62 | Up $0.00 | $27.62 | $27.62 | 5,200 |
| 10:37 AM | $27.62 | Up $0.01 | $27.62 | $27.62 | 2,300 |
| 10:36 AM | $27.61 | Down $ -0.01 | $27.62 | $27.61 | 400 |
| 10:35 AM | $27.62 | Down $ -0.02 | $27.62 | $27.62 | 2,700 |
| 10:34 AM | $27.64 | Down $ -0.01 | $27.65 | $27.61 | 6,400 |
| 10:33 AM | $27.65 | Up $0.01 | $27.65 | $27.65 | 400 |
| 10:32 AM | $27.64 | Down $ -0.05 | $27.69 | $27.63 | 3,600 |
| 10:31 AM | $27.69 | Up $0.01 | $27.69 | $27.68 | 1,500 |
| 10:30 AM | $27.68 | Down $ -0.02 | $27.68 | $27.68 | 200 |
| 10:29 AM | $27.70 | Up $0.03 | $27.70 | $27.69 | 1,200 |
| 10:28 AM | $27.67 | Down $ -0.01 | $27.70 | $27.66 | 2,000 |
| 10:27 AM | $27.68 | Down $ -0.01 | $27.68 | $27.68 | 300 |
| 10:26 AM | $27.69 | Up $0.02 | $27.69 | $27.69 | 2,500 |
| 10:25 AM | $27.67 | Up $0.01 | $27.67 | $27.67 | 100 |
| 10:24 AM | $27.66 | Up $0.00 | $27.66 | $27.66 | 200 |
| 10:23 AM | $27.66 | Down $ -0.02 | $27.68 | $27.65 | 1,200 |
| 10:21 AM | $27.68 | Up $0.00 | $27.68 | $27.65 | 3,000 |
| 10:21 AM | $27.68 | Up $0.00 | $27.68 | $27.65 | 0 |
| 10:20 AM | $27.68 | Down $ -0.02 | $27.68 | $27.68 | 100 |
| 10:19 AM | $27.70 | Up $0.05 | $27.70 | $27.67 | 500 |
| 10:18 AM | $27.65 | Up $0.00 | $27.65 | $27.64 | 2,500 |
| 10:17 AM | $27.65 | Up $0.02 | $27.65 | $27.65 | 1,600 |
| 10:15 AM | $27.63 | Up $0.03 | $27.64 | $27.61 | 2,000 |
| 10:15 AM | $27.63 | Up $0.00 | $27.64 | $27.61 | 0 |
| 10:14 AM | $27.60 | Down $ -0.05 | $27.63 | $27.59 | 4,500 |
| 10:13 AM | $27.65 | Down $ -0.03 | $27.65 | $27.63 | 2,800 |
| 10:12 AM | $27.68 | Up $0.00 | $27.71 | $27.68 | 5,900 |
| 10:11 AM | $27.68 | Up $0.04 | $27.68 | $27.65 | 11,300 |
| 10:10 AM | $27.64 | Up $0.00 | $27.65 | $27.63 | 900 |
| 10:09 AM | $27.64 | Up $0.03 | $27.66 | $27.62 | 6,300 |
| 10:08 AM | $27.62 | Up $0.04 | $27.62 | $27.58 | 4,100 |
| 10:07 AM | $27.58 | Down $ -0.03 | $27.58 | $27.58 | 500 |
| 10:06 AM | $27.60 | Up $0.02 | $27.62 | $27.58 | 16,800 |
| 10:05 AM | $27.59 | Up $0.03 | $27.60 | $27.55 | 5,300 |
| 10:04 AM | $27.56 | Up $0.00 | $27.62 | $27.54 | 12,300 |
| 10:03 AM | $27.55 | Down $ -0.06 | $27.62 | $27.55 | 4,500 |
| 10:02 AM | $27.61 | Up $0.04 | $27.63 | $27.58 | 5,100 |
| 10:01 AM | $27.57 | Up $0.03 | $27.60 | $27.53 | 4,400 |
| 10:00 AM | $27.54 | Down $ -0.02 | $27.56 | $27.53 | 1,600 |
| 09:59 AM | $27.56 | Up $0.01 | $27.63 | $27.50 | 5,700 |
| 09:58 AM | $27.55 | Down $ -0.10 | $27.65 | $27.55 | 4,500 |
| 09:57 AM | $27.65 | Down $ -0.03 | $27.65 | $27.65 | 100 |
| 09:56 AM | $27.68 | Up $0.06 | $27.68 | $27.63 | 2,400 |
| 09:55 AM | $27.62 | Up $0.04 | $27.64 | $27.60 | 2,900 |
| 09:54 AM | $27.59 | Up $0.01 | $27.59 | $27.57 | 1,600 |
| 09:53 AM | $27.58 | Down $ -0.02 | $27.61 | $27.57 | 7,700 |
| 09:52 AM | $27.59 | Down $ -0.02 | $27.62 | $27.59 | 400 |
| 09:51 AM | $27.61 | Up $0.05 | $27.62 | $27.55 | 2,500 |
| 09:50 AM | $27.56 | Down $ -0.04 | $27.61 | $27.55 | 5,600 |
| 09:49 AM | $27.60 | Down $ -0.06 | $27.64 | $27.60 | 2,200 |
| 09:48 AM | $27.66 | Up $0.04 | $27.68 | $27.65 | 1,900 |
| 09:47 AM | $27.62 | Down $ -0.05 | $27.70 | $27.62 | 19,200 |
| 09:46 AM | $27.67 | Down $ -0.04 | $27.71 | $27.67 | 6,100 |
| 09:44 AM | $27.71 | Down $ -0.03 | $27.71 | $27.71 | 100 |
| 09:44 AM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 09:43 AM | $27.74 | Up $0.01 | $27.74 | $27.72 | 400 |
| 09:42 AM | $27.73 | Up $0.03 | $27.82 | $27.69 | 500 |
| 09:41 AM | $27.70 | Down $ -0.08 | $27.80 | $27.70 | 1,900 |
| 09:40 AM | $27.78 | Down $ -0.05 | $27.80 | $27.78 | 300 |
| 09:39 AM | $27.83 | Down $ -0.02 | $27.85 | $27.83 | 400 |
| 09:38 AM | $27.85 | Down $ -0.03 | $27.86 | $27.83 | 1,800 |
| 09:37 AM | $27.88 | Up $0.04 | $27.88 | $27.82 | 6,300 |
| 09:36 AM | $27.84 | Down $ -0.03 | $27.87 | $27.84 | 800 |
| 09:35 AM | $27.87 | Down $ -0.03 | $27.87 | $27.87 | 600 |
| 09:34 AM | $27.90 | Up $0.04 | $27.90 | $27.90 | 100 |
| 09:32 AM | $27.87 | Down $ -0.05 | $27.87 | $27.87 | 100 |
| 09:32 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 09:31 AM | $27.91 | Down $ -0.01 | $27.97 | $27.91 | 7,400 |
| 09:30 AM | $27.92 | Down $ -0.06 | $28.00 | $27.90 | 26,000 |
| Previous close | $27.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $26.84 | $27.36 | $27.40 | $26.80 | 619,000 |
| 02/10/2025 | $27.98 | $27.84 | $27.98 | $27.79 | 609,500 |
| 01/10/2025 | $27.79 | $27.93 | $27.93 | $27.74 | 536,800 |
| 30/09/2025 | $27.83 | $27.78 | $28.00 | $27.57 | 3,926,500 |
| 29/09/2025 | $27.81 | $27.89 | $27.91 | $27.58 | 516,400 |
| 26/09/2025 | $28.07 | $28.18 | $28.27 | $27.89 | 1,050,500 |
| 25/09/2025 | $28.00 | $27.96 | $28.09 | $27.62 | 587,600 |
| 24/09/2025 | $27.17 | $27.42 | $27.50 | $27.14 | 1,064,000 |
| 23/09/2025 | $26.93 | $26.28 | $26.94 | $26.21 | 907,100 |
| 22/09/2025 | $26.96 | $26.60 | $27.00 | $26.59 | 1,609,400 |
| 19/09/2025 | $25.95 | $25.77 | $26.15 | $25.76 | 2,037,600 |
| 18/09/2025 | $25.68 | $25.47 | $25.70 | $25.41 | 720,700 |
| 17/09/2025 | $25.57 | $25.51 | $25.60 | $25.36 | 600,900 |
| 16/09/2025 | $25.42 | $25.42 | $25.54 | $25.36 | 1,108,700 |
| 15/09/2025 | $25.55 | $24.49 | $25.69 | $24.27 | 2,454,500 |
| 12/09/2025 | $24.27 | $24.96 | $24.96 | $23.93 | 1,093,000 |
| 11/09/2025 | $25.17 | $25.32 | $25.37 | $25.15 | 405,500 |
| 10/09/2025 | $25.42 | $25.26 | $25.50 | $25.25 | 367,500 |
| 09/09/2025 | $25.56 | $25.55 | $25.76 | $25.25 | 671,400 |
| 08/09/2025 | $25.74 | $25.80 | $25.86 | $25.71 | 419,900 |
| 05/09/2025 | $25.64 | $25.49 | $25.65 | $25.45 | 405,600 |
| 04/09/2025 | $25.57 | $25.60 | $25.69 | $25.57 | 431,400 |
| 03/09/2025 | $25.63 | $25.63 | $25.64 | $25.47 | 570,800 |
| 02/09/2025 | $25.53 | $24.91 | $25.53 | $24.90 | 791,900 |
| 29/08/2025 | $25.13 | $25.14 | $25.22 | $25.05 | 1,123,300 |
| 28/08/2025 | $24.33 | $24.03 | $24.48 | $24.03 | 468,900 |
| 27/08/2025 | $24.02 | $24.01 | $24.13 | $23.89 | 275,500 |
| 26/08/2025 | $24.23 | $24.10 | $24.36 | $24.05 | 290,200 |
| 25/08/2025 | $24.15 | $24.10 | $24.18 | $23.92 | 255,900 |
| 22/08/2025 | $23.70 | $23.52 | $23.70 | $23.43 | 422,000 |
Graphs are not available, please refer to the detailed table