Quotes and Market Data
Find a quote
SPROTT INC.
77.08 Up 2.02 (2.62 %)
Delayed : 2025/05/10 07:47:40
- Previous close $75.06
- Opening $75.78
- Price Ask $69.01
- Price Bid $69.01
- Size Bid 2
- Size Ask 5
- Today High $77.86
- Today Low $75.78
- 52 Weeks High $77.86
- 52 Weeks Low $52.20
- Volume 96,311
Fundamentals
- P/E Ratio : 28.87
- Earnings/Share : 8.43
- Dividends/Share : $0.30
- Current Div. Yield : 2.15
- Market Cap (M) : 1,988.79
- Shares Out (M) : 25.80
- Exchange : XTSE
- Ex Dividend Date : 2025/05/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.08 | Up $0.05 | $77.08 | $77.08 | 900 |
| 03:59 PM | $77.03 | Down $ -0.09 | $77.13 | $77.01 | 1,200 |
| 03:58 PM | $77.12 | Down $ -0.02 | $77.15 | $77.08 | 1,900 |
| 03:55 PM | $77.14 | Up $0.08 | $77.14 | $77.10 | 400 |
| 03:55 PM | $77.14 | Up $0.00 | $77.14 | $77.10 | 0 |
| 03:55 PM | $77.14 | Up $0.00 | $77.14 | $77.10 | 0 |
| 03:54 PM | $77.06 | Down $ -0.05 | $77.07 | $77.06 | 400 |
| 03:52 PM | $77.11 | Up $0.03 | $77.11 | $77.11 | 100 |
| 03:52 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 03:51 PM | $77.08 | Down $ -0.05 | $77.08 | $77.04 | 1,000 |
| 03:50 PM | $77.13 | Up $0.04 | $77.13 | $77.05 | 500 |
| 03:49 PM | $77.09 | Up $0.09 | $77.09 | $77.00 | 6,500 |
| 03:48 PM | $77.00 | Up $0.10 | $77.05 | $76.90 | 9,900 |
| 03:47 PM | $76.90 | Up $0.31 | $77.03 | $76.60 | 7,400 |
| 03:44 PM | $76.59 | Down $ -0.04 | $76.60 | $76.59 | 400 |
| 03:44 PM | $76.59 | Up $0.00 | $76.60 | $76.59 | 0 |
| 03:44 PM | $76.59 | Up $0.00 | $76.60 | $76.59 | 0 |
| 03:43 PM | $76.63 | Down $ -0.14 | $76.64 | $76.63 | 200 |
| 03:39 PM | $76.77 | Up $0.00 | $76.79 | $76.77 | 500 |
| 03:39 PM | $76.77 | Up $0.00 | $76.79 | $76.77 | 0 |
| 03:39 PM | $76.77 | Up $0.00 | $76.79 | $76.77 | 0 |
| 03:39 PM | $76.77 | Up $0.00 | $76.79 | $76.77 | 0 |
| 03:27 PM | $76.77 | Down $ -0.10 | $76.77 | $76.77 | 100 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:27 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 03:26 PM | $76.87 | Down $ -0.08 | $76.94 | $76.87 | 600 |
| 03:24 PM | $76.95 | Down $ -0.02 | $76.95 | $76.95 | 200 |
| 03:24 PM | $76.95 | Up $0.00 | $76.95 | $76.95 | 0 |
| 03:17 PM | $76.97 | Down $ -0.10 | $76.97 | $76.97 | 200 |
| 03:17 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:17 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:17 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:17 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:17 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:17 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:16 PM | $77.07 | Down $ -0.07 | $77.09 | $77.07 | 500 |
| 03:12 PM | $77.14 | Down $ -0.14 | $77.14 | $77.14 | 200 |
| 03:12 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 03:12 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 03:12 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 03:11 PM | $77.28 | Up $0.09 | $77.28 | $77.17 | 800 |
| 03:09 PM | $77.19 | Up $0.02 | $77.19 | $77.19 | 100 |
| 03:09 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 03:04 PM | $77.17 | Down $ -0.15 | $77.17 | $77.17 | 100 |
| 03:04 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 03:04 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 03:04 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 03:04 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 02:58 PM | $77.32 | Down $ -0.01 | $77.32 | $77.32 | 100 |
| 02:58 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:58 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:58 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:58 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:58 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:57 PM | $77.33 | Down $ -0.09 | $77.37 | $77.33 | 400 |
| 02:54 PM | $77.42 | Down $ -0.04 | $77.43 | $77.42 | 200 |
| 02:54 PM | $77.42 | Up $0.00 | $77.43 | $77.42 | 0 |
| 02:54 PM | $77.42 | Up $0.00 | $77.43 | $77.42 | 0 |
| 02:46 PM | $77.46 | Up $0.01 | $77.46 | $77.46 | 100 |
| 02:46 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:46 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:46 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:46 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:46 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:46 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:46 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:44 PM | $77.45 | Down $ -0.01 | $77.45 | $77.45 | 200 |
| 02:44 PM | $77.45 | Up $0.00 | $77.45 | $77.45 | 0 |
| 02:38 PM | $77.46 | Down $ -0.08 | $77.50 | $77.46 | 200 |
| 02:38 PM | $77.46 | Up $0.00 | $77.50 | $77.46 | 0 |
| 02:38 PM | $77.46 | Up $0.00 | $77.50 | $77.46 | 0 |
| 02:38 PM | $77.46 | Up $0.00 | $77.50 | $77.46 | 0 |
| 02:38 PM | $77.46 | Up $0.00 | $77.50 | $77.46 | 0 |
| 02:38 PM | $77.46 | Up $0.00 | $77.50 | $77.46 | 0 |
| 02:37 PM | $77.54 | Down $ -0.06 | $77.60 | $77.54 | 700 |
| 02:36 PM | $77.60 | Up $0.01 | $77.60 | $77.55 | 3,000 |
| 02:34 PM | $77.59 | Up $0.33 | $77.60 | $77.48 | 700 |
| 02:34 PM | $77.59 | Up $0.00 | $77.60 | $77.48 | 0 |
| 02:19 PM | $77.26 | Down $ -0.10 | $77.26 | $77.26 | 900 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:19 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 02:10 PM | $77.36 | Down $ -0.04 | $77.38 | $77.36 | 400 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:10 PM | $77.36 | Up $0.00 | $77.38 | $77.36 | 0 |
| 02:09 PM | $77.40 | Down $ -0.06 | $77.42 | $77.40 | 400 |
| 02:07 PM | $77.46 | Down $ -0.07 | $77.54 | $77.46 | 700 |
| 02:07 PM | $77.46 | Up $0.00 | $77.54 | $77.46 | 0 |
| 02:06 PM | $77.53 | Down $ -0.05 | $77.53 | $77.53 | 100 |
| 02:01 PM | $77.58 | Up $0.09 | $77.58 | $77.58 | 100 |
| 02:01 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:01 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:01 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 02:01 PM | $77.58 | Up $0.00 | $77.58 | $77.58 | 0 |
| 01:35 PM | $77.49 | Down $ -0.11 | $77.59 | $77.49 | 600 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:35 PM | $77.49 | Up $0.00 | $77.59 | $77.49 | 0 |
| 01:34 PM | $77.60 | Up $0.00 | $77.60 | $77.59 | 1,000 |
| 01:22 PM | $77.60 | Down $ -0.10 | $77.62 | $77.60 | 400 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:22 PM | $77.60 | Up $0.00 | $77.62 | $77.60 | 0 |
| 01:18 PM | $77.70 | Down $ -0.07 | $77.70 | $77.70 | 200 |
| 01:18 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 01:18 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 01:18 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 01:17 PM | $77.77 | Up $0.02 | $77.77 | $77.77 | 100 |
| 01:16 PM | $77.75 | Up $0.04 | $77.75 | $77.75 | 100 |
| 01:10 PM | $77.71 | Up $0.08 | $77.71 | $77.71 | 100 |
| 01:10 PM | $77.71 | Up $0.00 | $77.71 | $77.71 | 0 |
| 01:10 PM | $77.71 | Up $0.00 | $77.71 | $77.71 | 0 |
| 01:10 PM | $77.71 | Up $0.00 | $77.71 | $77.71 | 0 |
| 01:10 PM | $77.71 | Up $0.00 | $77.71 | $77.71 | 0 |
| 01:10 PM | $77.71 | Up $0.00 | $77.71 | $77.71 | 0 |
| 01:09 PM | $77.63 | Up $0.08 | $77.63 | $77.63 | 100 |
| 12:49 PM | $77.55 | Down $ -0.05 | $77.55 | $77.55 | 100 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:49 PM | $77.55 | Up $0.00 | $77.55 | $77.55 | 0 |
| 12:45 PM | $77.60 | Down $ -0.04 | $77.61 | $77.60 | 400 |
| 12:45 PM | $77.60 | Up $0.00 | $77.61 | $77.60 | 0 |
| 12:45 PM | $77.60 | Up $0.00 | $77.61 | $77.60 | 0 |
| 12:45 PM | $77.60 | Up $0.00 | $77.61 | $77.60 | 0 |
| 12:41 PM | $77.64 | Down $ -0.09 | $77.66 | $77.64 | 400 |
| 12:41 PM | $77.64 | Up $0.00 | $77.66 | $77.64 | 0 |
| 12:41 PM | $77.64 | Up $0.00 | $77.66 | $77.64 | 0 |
| 12:41 PM | $77.64 | Up $0.00 | $77.66 | $77.64 | 0 |
| 12:35 PM | $77.73 | Up $0.12 | $77.73 | $77.73 | 100 |
| 12:35 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 12:35 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 12:35 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 12:35 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 12:35 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 12:32 PM | $77.61 | Up $0.00 | $77.61 | $77.55 | 400 |
| 12:32 PM | $77.61 | Up $0.00 | $77.61 | $77.55 | 0 |
| 12:32 PM | $77.61 | Up $0.00 | $77.61 | $77.55 | 0 |
| 12:26 PM | $77.61 | Down $ -0.11 | $77.63 | $77.61 | 200 |
| 12:26 PM | $77.61 | Up $0.00 | $77.63 | $77.61 | 0 |
| 12:26 PM | $77.61 | Up $0.00 | $77.63 | $77.61 | 0 |
| 12:26 PM | $77.61 | Up $0.00 | $77.63 | $77.61 | 0 |
| 12:26 PM | $77.61 | Up $0.00 | $77.63 | $77.61 | 0 |
| 12:26 PM | $77.61 | Up $0.00 | $77.63 | $77.61 | 0 |
| 12:23 PM | $77.72 | Down $0.00 | $77.72 | $77.72 | 100 |
| 12:23 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 12:23 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 12:19 PM | $77.72 | Up $0.13 | $77.72 | $77.71 | 200 |
| 12:19 PM | $77.72 | Up $0.00 | $77.72 | $77.71 | 0 |
| 12:19 PM | $77.72 | Up $0.00 | $77.72 | $77.71 | 0 |
| 12:19 PM | $77.72 | Up $0.00 | $77.72 | $77.71 | 0 |
| 12:02 PM | $77.59 | Down $ -0.27 | $77.78 | $77.59 | 800 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 12:02 PM | $77.59 | Up $0.00 | $77.78 | $77.59 | 0 |
| 11:56 AM | $77.86 | Up $0.18 | $77.86 | $77.83 | 300 |
| 11:56 AM | $77.86 | Up $0.00 | $77.86 | $77.83 | 0 |
| 11:56 AM | $77.86 | Up $0.00 | $77.86 | $77.83 | 0 |
| 11:56 AM | $77.86 | Up $0.00 | $77.86 | $77.83 | 0 |
| 11:56 AM | $77.86 | Up $0.00 | $77.86 | $77.83 | 0 |
| 11:56 AM | $77.86 | Up $0.00 | $77.86 | $77.83 | 0 |
| 11:54 AM | $77.68 | Down $ -0.07 | $77.69 | $77.68 | 1,100 |
| 11:54 AM | $77.68 | Up $0.00 | $77.69 | $77.68 | 0 |
| 11:53 AM | $77.75 | Up $0.13 | $77.75 | $77.75 | 100 |
| 11:51 AM | $77.62 | Down $ -0.05 | $77.68 | $77.62 | 400 |
| 11:51 AM | $77.62 | Up $0.00 | $77.68 | $77.62 | 0 |
| 11:50 AM | $77.67 | Up $0.07 | $77.74 | $77.60 | 7,100 |
| 11:45 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 100 |
| 11:45 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:45 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:45 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:45 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:42 AM | $77.60 | Up $0.13 | $77.60 | $77.51 | 200 |
| 11:42 AM | $77.60 | Up $0.00 | $77.60 | $77.51 | 0 |
| 11:42 AM | $77.60 | Up $0.00 | $77.60 | $77.51 | 0 |
| 11:37 AM | $77.47 | Down $ -0.13 | $77.50 | $77.47 | 400 |
| 11:37 AM | $77.47 | Up $0.00 | $77.50 | $77.47 | 0 |
| 11:37 AM | $77.47 | Up $0.00 | $77.50 | $77.47 | 0 |
| 11:37 AM | $77.47 | Up $0.00 | $77.50 | $77.47 | 0 |
| 11:37 AM | $77.47 | Up $0.00 | $77.50 | $77.47 | 0 |
| 11:36 AM | $77.60 | Up $0.49 | $77.60 | $77.60 | 1,500 |
| 11:24 AM | $77.11 | Down $ -0.21 | $77.13 | $77.11 | 200 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:24 AM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 11:11 AM | $77.32 | Down $ -0.09 | $77.38 | $77.32 | 300 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:11 AM | $77.32 | Up $0.00 | $77.38 | $77.32 | 0 |
| 11:10 AM | $77.41 | Up $0.08 | $77.41 | $77.41 | 100 |
| 11:07 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 100 |
| 11:07 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 11:07 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Down $ -0.14 | $77.33 | $77.33 | 100 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:56 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 10:54 AM | $77.47 | Down $ -0.17 | $77.61 | $77.47 | 800 |
| 10:54 AM | $77.47 | Up $0.00 | $77.61 | $77.47 | 0 |
| 10:51 AM | $77.64 | Up $0.32 | $77.64 | $77.58 | 500 |
| 10:51 AM | $77.64 | Up $0.00 | $77.64 | $77.58 | 0 |
| 10:51 AM | $77.64 | Up $0.00 | $77.64 | $77.58 | 0 |
| 10:43 AM | $77.32 | Down $ -0.08 | $77.45 | $77.32 | 1,200 |
| 10:43 AM | $77.32 | Up $0.00 | $77.45 | $77.32 | 0 |
| 10:43 AM | $77.32 | Up $0.00 | $77.45 | $77.32 | 0 |
| 10:43 AM | $77.32 | Up $0.00 | $77.45 | $77.32 | 0 |
| 10:43 AM | $77.32 | Up $0.00 | $77.45 | $77.32 | 0 |
| 10:43 AM | $77.32 | Up $0.00 | $77.45 | $77.32 | 0 |
| 10:43 AM | $77.32 | Up $0.00 | $77.45 | $77.32 | 0 |
| 10:43 AM | $77.32 | Up $0.00 | $77.45 | $77.32 | 0 |
| 10:42 AM | $77.40 | Up $0.19 | $77.40 | $77.40 | 100 |
| 10:39 AM | $77.21 | Up $0.18 | $77.21 | $77.21 | 200 |
| 10:39 AM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 10:39 AM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 10:32 AM | $77.03 | Up $0.06 | $77.06 | $77.03 | 500 |
| 10:32 AM | $77.03 | Up $0.00 | $77.06 | $77.03 | 0 |
| 10:32 AM | $77.03 | Up $0.00 | $77.06 | $77.03 | 0 |
| 10:32 AM | $77.03 | Up $0.00 | $77.06 | $77.03 | 0 |
| 10:32 AM | $77.03 | Up $0.00 | $77.06 | $77.03 | 0 |
| 10:32 AM | $77.03 | Up $0.00 | $77.06 | $77.03 | 0 |
| 10:32 AM | $77.03 | Up $0.00 | $77.06 | $77.03 | 0 |
| 10:31 AM | $76.97 | Up $0.00 | $76.97 | $76.97 | 100 |
| 10:30 AM | $76.97 | Down $ -0.03 | $77.16 | $76.97 | 12,300 |
| 10:28 AM | $77.00 | Up $0.14 | $77.00 | $77.00 | 1,900 |
| 10:28 AM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 10:25 AM | $76.86 | Up $0.22 | $76.87 | $76.86 | 200 |
| 10:25 AM | $76.86 | Up $0.00 | $76.87 | $76.86 | 0 |
| 10:25 AM | $76.86 | Up $0.00 | $76.87 | $76.86 | 0 |
| 10:23 AM | $76.64 | Down $ -0.04 | $76.67 | $76.64 | 200 |
| 10:23 AM | $76.64 | Up $0.00 | $76.67 | $76.64 | 0 |
| 10:22 AM | $76.68 | Up $0.39 | $76.68 | $76.50 | 1,400 |
| 10:16 AM | $76.29 | Up $0.09 | $76.32 | $76.29 | 400 |
| 10:16 AM | $76.29 | Up $0.00 | $76.32 | $76.29 | 0 |
| 10:16 AM | $76.29 | Up $0.00 | $76.32 | $76.29 | 0 |
| 10:16 AM | $76.29 | Up $0.00 | $76.32 | $76.29 | 0 |
| 10:16 AM | $76.29 | Up $0.00 | $76.32 | $76.29 | 0 |
| 10:16 AM | $76.29 | Up $0.00 | $76.32 | $76.29 | 0 |
| 10:15 AM | $76.20 | Down $ -0.25 | $76.27 | $76.08 | 1,100 |
| 10:12 AM | $76.45 | Down $ -0.18 | $76.49 | $76.45 | 400 |
| 10:12 AM | $76.45 | Up $0.00 | $76.49 | $76.45 | 0 |
| 10:12 AM | $76.45 | Up $0.00 | $76.49 | $76.45 | 0 |
| 10:11 AM | $76.63 | Down $ -0.03 | $76.63 | $76.60 | 600 |
| 10:02 AM | $76.66 | Down $ -0.07 | $76.78 | $76.66 | 300 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 10:02 AM | $76.66 | Up $0.00 | $76.78 | $76.66 | 0 |
| 09:59 AM | $76.73 | Up $0.28 | $76.73 | $76.71 | 200 |
| 09:59 AM | $76.73 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:59 AM | $76.73 | Up $0.00 | $76.73 | $76.71 | 0 |
| 09:57 AM | $76.45 | Up $0.13 | $76.45 | $76.45 | 100 |
| 09:57 AM | $76.45 | Up $0.00 | $76.45 | $76.45 | 0 |
| 09:55 AM | $76.32 | Up $0.00 | $76.32 | $76.32 | 100 |
| 09:55 AM | $76.32 | Up $0.00 | $76.32 | $76.32 | 0 |
| 09:54 AM | $76.32 | Down $ -0.06 | $76.32 | $76.18 | 1,400 |
| 09:53 AM | $76.38 | Up $0.23 | $76.38 | $76.24 | 9,700 |
| 09:49 AM | $76.15 | Up $0.11 | $76.15 | $76.15 | 300 |
| 09:49 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:49 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:49 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:39 AM | $76.04 | Up $0.18 | $76.13 | $76.04 | 600 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:39 AM | $76.04 | Up $0.00 | $76.13 | $76.04 | 0 |
| 09:30 AM | $75.86 | Up $0.80 | $75.86 | $75.78 | 800 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| 09:30 AM | $75.86 | Up $0.00 | $75.86 | $75.78 | 0 |
| Previous close | $75.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $77.08 | $77.78 | $77.78 | $76.59 | 47,600 |
| 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 | $71.40 | $72.01 | $71.40 | 19,600 |
| 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 |
Graphs are not available, please refer to the detailed table