Quotes and Market Data
Find a quote
SPROTT INC.
61.60 Up 0.19 (0.31 %)
Delayed : 2025/02/21 16:00:01
- Previous close $61.41
- Opening $61.64
- Price Ask $59.09
- Price Bid $59.09
- Size Bid 2
- Size Ask 35
- Today High $63.23
- Today Low $61.39
- 52 Weeks High $66.31
- 52 Weeks Low $46.59
- Volume 97,505
Fundamentals
- P/E Ratio : 23.90
- Earnings/Share : 6.71
- Dividends/Share : $0.42
- Current Div. Yield : 2.74
- Market Cap (M) : 1,565.39
- Shares Out (M) : 25.41
- Exchange : XTSE
- Ex Dividend Date : 2024/11/18
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.60 | Down $ -0.05 | $61.60 | $61.60 | 7,000 |
| 03:59 PM | $61.65 | Up $0.04 | $61.65 | $61.54 | 1,700 |
| 03:58 PM | $61.61 | Down $ -0.02 | $61.61 | $61.53 | 700 |
| 03:56 PM | $61.63 | Down $ -0.06 | $61.69 | $61.63 | 400 |
| 03:56 PM | $61.63 | Up $0.00 | $61.69 | $61.63 | 0 |
| 03:55 PM | $61.69 | Down $ -0.05 | $61.70 | $61.68 | 800 |
| 03:54 PM | $61.74 | Up $0.04 | $61.74 | $61.67 | 3,000 |
| 03:53 PM | $61.70 | Down $ -0.02 | $61.70 | $61.70 | 100 |
| 03:52 PM | $61.72 | Up $0.18 | $61.72 | $61.59 | 1,000 |
| 03:50 PM | $61.54 | Down $ -0.02 | $61.56 | $61.54 | 200 |
| 03:50 PM | $61.54 | Up $0.00 | $61.56 | $61.54 | 0 |
| 03:49 PM | $61.56 | Down $ -0.12 | $61.64 | $61.56 | 1,100 |
| 03:48 PM | $61.68 | Down $ -0.03 | $61.69 | $61.62 | 900 |
| 03:46 PM | $61.71 | Up $0.06 | $61.77 | $61.69 | 2,700 |
| 03:46 PM | $61.71 | Up $0.00 | $61.77 | $61.69 | 0 |
| 03:44 PM | $61.65 | Down $ -0.03 | $61.68 | $61.65 | 600 |
| 03:44 PM | $61.65 | Up $0.00 | $61.68 | $61.65 | 0 |
| 03:43 PM | $61.68 | Up $0.12 | $61.71 | $61.65 | 800 |
| 03:42 PM | $61.56 | Down $ -0.02 | $61.58 | $61.56 | 800 |
| 03:37 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 100 |
| 03:37 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 03:37 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 03:37 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 03:37 PM | $61.58 | Up $0.00 | $61.58 | $61.58 | 0 |
| 03:36 PM | $61.58 | Up $0.13 | $61.63 | $61.51 | 1,600 |
| 03:29 PM | $61.45 | Down $ -0.04 | $61.56 | $61.42 | 700 |
| 03:29 PM | $61.45 | Up $0.00 | $61.56 | $61.42 | 0 |
| 03:29 PM | $61.45 | Up $0.00 | $61.56 | $61.42 | 0 |
| 03:29 PM | $61.45 | Up $0.00 | $61.56 | $61.42 | 0 |
| 03:29 PM | $61.45 | Up $0.00 | $61.56 | $61.42 | 0 |
| 03:29 PM | $61.45 | Up $0.00 | $61.56 | $61.42 | 0 |
| 03:29 PM | $61.45 | Up $0.00 | $61.56 | $61.42 | 0 |
| 03:19 PM | $61.49 | Down $ -0.07 | $61.57 | $61.49 | 2,300 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:19 PM | $61.49 | Up $0.00 | $61.57 | $61.49 | 0 |
| 03:15 PM | $61.57 | Up $0.02 | $61.57 | $61.57 | 100 |
| 03:15 PM | $61.57 | Up $0.00 | $61.57 | $61.57 | 0 |
| 03:15 PM | $61.57 | Up $0.00 | $61.57 | $61.57 | 0 |
| 03:15 PM | $61.57 | Up $0.00 | $61.57 | $61.57 | 0 |
| 03:12 PM | $61.54 | Up $0.07 | $61.54 | $61.53 | 500 |
| 03:12 PM | $61.54 | Up $0.00 | $61.54 | $61.53 | 0 |
| 03:12 PM | $61.54 | Up $0.00 | $61.54 | $61.53 | 0 |
| 03:08 PM | $61.47 | Up $0.08 | $61.49 | $61.44 | 900 |
| 03:08 PM | $61.47 | Up $0.00 | $61.49 | $61.44 | 0 |
| 03:08 PM | $61.47 | Up $0.00 | $61.49 | $61.44 | 0 |
| 03:08 PM | $61.47 | Up $0.00 | $61.49 | $61.44 | 0 |
| 03:07 PM | $61.39 | Down $ -0.03 | $61.39 | $61.39 | 100 |
| 02:54 PM | $61.42 | Down $ -0.06 | $61.48 | $61.42 | 200 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:54 PM | $61.42 | Up $0.00 | $61.48 | $61.42 | 0 |
| 02:52 PM | $61.48 | Down $ -0.01 | $61.52 | $61.48 | 300 |
| 02:52 PM | $61.48 | Up $0.00 | $61.52 | $61.48 | 0 |
| 02:51 PM | $61.49 | Up $0.07 | $61.49 | $61.40 | 800 |
| 02:45 PM | $61.42 | Down $ -0.08 | $61.42 | $61.42 | 100 |
| 02:45 PM | $61.42 | Up $0.00 | $61.42 | $61.42 | 0 |
| 02:45 PM | $61.42 | Up $0.00 | $61.42 | $61.42 | 0 |
| 02:45 PM | $61.42 | Up $0.00 | $61.42 | $61.42 | 0 |
| 02:45 PM | $61.42 | Up $0.00 | $61.42 | $61.42 | 0 |
| 02:45 PM | $61.42 | Up $0.00 | $61.42 | $61.42 | 0 |
| 02:42 PM | $61.50 | Down $ -0.06 | $61.50 | $61.50 | 200 |
| 02:42 PM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| 02:42 PM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| 02:38 PM | $61.56 | Up $0.11 | $61.57 | $61.50 | 800 |
| 02:38 PM | $61.56 | Up $0.00 | $61.57 | $61.50 | 0 |
| 02:38 PM | $61.56 | Up $0.00 | $61.57 | $61.50 | 0 |
| 02:38 PM | $61.56 | Up $0.00 | $61.57 | $61.50 | 0 |
| 02:37 PM | $61.45 | Up $0.04 | $61.45 | $61.43 | 1,100 |
| 02:26 PM | $61.41 | Down $ -0.01 | $61.41 | $61.41 | 100 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:26 PM | $61.41 | Up $0.00 | $61.41 | $61.41 | 0 |
| 02:25 PM | $61.42 | Down $ -0.22 | $61.52 | $61.42 | 300 |
| 02:21 PM | $61.64 | Down $ -0.03 | $61.69 | $61.64 | 1,100 |
| 02:21 PM | $61.64 | Up $0.00 | $61.69 | $61.64 | 0 |
| 02:21 PM | $61.64 | Up $0.00 | $61.69 | $61.64 | 0 |
| 02:21 PM | $61.64 | Up $0.00 | $61.69 | $61.64 | 0 |
| 02:20 PM | $61.67 | Up $0.07 | $61.67 | $61.66 | 300 |
| 02:18 PM | $61.60 | Down $ -0.26 | $61.80 | $61.56 | 1,500 |
| 02:18 PM | $61.60 | Up $0.00 | $61.80 | $61.56 | 0 |
| 02:12 PM | $61.86 | Down $ -0.07 | $61.89 | $61.86 | 300 |
| 02:12 PM | $61.86 | Up $0.00 | $61.89 | $61.86 | 0 |
| 02:12 PM | $61.86 | Up $0.00 | $61.89 | $61.86 | 0 |
| 02:12 PM | $61.86 | Up $0.00 | $61.89 | $61.86 | 0 |
| 02:12 PM | $61.86 | Up $0.00 | $61.89 | $61.86 | 0 |
| 02:12 PM | $61.86 | Up $0.00 | $61.89 | $61.86 | 0 |
| 02:10 PM | $61.93 | Down $ -0.01 | $62.00 | $61.93 | 400 |
| 02:10 PM | $61.93 | Up $0.00 | $62.00 | $61.93 | 0 |
| 02:09 PM | $61.94 | Up $0.27 | $61.94 | $61.75 | 1,800 |
| 02:05 PM | $61.67 | Down $ -0.10 | $61.74 | $61.67 | 600 |
| 02:05 PM | $61.67 | Up $0.00 | $61.74 | $61.67 | 0 |
| 02:05 PM | $61.67 | Up $0.00 | $61.74 | $61.67 | 0 |
| 02:05 PM | $61.67 | Up $0.00 | $61.74 | $61.67 | 0 |
| 01:53 PM | $61.77 | Down $ -0.01 | $61.77 | $61.77 | 100 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:53 PM | $61.77 | Up $0.00 | $61.77 | $61.77 | 0 |
| 01:52 PM | $61.78 | Up $0.13 | $61.82 | $61.68 | 900 |
| 01:50 PM | $61.65 | Up $0.07 | $61.66 | $61.58 | 600 |
| 01:50 PM | $61.65 | Up $0.00 | $61.66 | $61.58 | 0 |
| 01:44 PM | $61.58 | Down $ -0.10 | $61.59 | $61.58 | 200 |
| 01:44 PM | $61.58 | Up $0.00 | $61.59 | $61.58 | 0 |
| 01:44 PM | $61.58 | Up $0.00 | $61.59 | $61.58 | 0 |
| 01:44 PM | $61.58 | Up $0.00 | $61.59 | $61.58 | 0 |
| 01:44 PM | $61.58 | Up $0.00 | $61.59 | $61.58 | 0 |
| 01:44 PM | $61.58 | Up $0.00 | $61.59 | $61.58 | 0 |
| 01:41 PM | $61.68 | Down $ -0.11 | $61.74 | $61.68 | 600 |
| 01:41 PM | $61.68 | Up $0.00 | $61.74 | $61.68 | 0 |
| 01:41 PM | $61.68 | Up $0.00 | $61.74 | $61.68 | 0 |
| 01:38 PM | $61.79 | Up $0.02 | $61.93 | $61.77 | 1,100 |
| 01:38 PM | $61.79 | Up $0.00 | $61.93 | $61.77 | 0 |
| 01:38 PM | $61.79 | Up $0.00 | $61.93 | $61.77 | 0 |
| 01:25 PM | $61.77 | Down $ -0.16 | $61.81 | $61.77 | 600 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:25 PM | $61.77 | Up $0.00 | $61.81 | $61.77 | 0 |
| 01:24 PM | $61.93 | Up $0.53 | $61.93 | $61.51 | 800 |
| 01:23 PM | $61.40 | Down $ -0.24 | $61.43 | $61.40 | 1,000 |
| 01:05 PM | $61.64 | Down $ -0.25 | $61.74 | $61.64 | 700 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:05 PM | $61.64 | Up $0.00 | $61.74 | $61.64 | 0 |
| 01:01 PM | $61.89 | Down $ -0.23 | $61.90 | $61.89 | 400 |
| 01:01 PM | $61.89 | Up $0.00 | $61.90 | $61.89 | 0 |
| 01:01 PM | $61.89 | Up $0.00 | $61.90 | $61.89 | 0 |
| 01:01 PM | $61.89 | Up $0.00 | $61.90 | $61.89 | 0 |
| 12:44 PM | $62.12 | Down $ -0.14 | $62.12 | $62.12 | 100 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:44 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:43 PM | $62.26 | Down $ -0.08 | $62.26 | $62.25 | 300 |
| 12:39 PM | $62.34 | Down $ -0.25 | $62.34 | $62.34 | 300 |
| 12:39 PM | $62.34 | Up $0.00 | $62.34 | $62.34 | 0 |
| 12:39 PM | $62.34 | Up $0.00 | $62.34 | $62.34 | 0 |
| 12:39 PM | $62.34 | Up $0.00 | $62.34 | $62.34 | 0 |
| 12:35 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 200 |
| 12:35 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 0 |
| 12:35 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 0 |
| 12:35 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 0 |
| 12:34 PM | $62.59 | Up $0.00 | $62.64 | $62.59 | 300 |
| 12:33 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 400 |
| 12:32 PM | $62.59 | Down $ -0.28 | $62.82 | $62.59 | 1,900 |
| 12:30 PM | $62.87 | Up $0.10 | $62.87 | $62.87 | 100 |
| 12:30 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 12:27 PM | $62.77 | Down $ -0.08 | $62.81 | $62.77 | 500 |
| 12:27 PM | $62.77 | Up $0.00 | $62.81 | $62.77 | 0 |
| 12:27 PM | $62.77 | Up $0.00 | $62.81 | $62.77 | 0 |
| 12:26 PM | $62.85 | Up $0.10 | $62.87 | $62.77 | 1,800 |
| 12:12 PM | $62.75 | Down $ -0.23 | $62.81 | $62.75 | 200 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:12 PM | $62.75 | Up $0.00 | $62.81 | $62.75 | 0 |
| 12:08 PM | $62.98 | Down $ -0.05 | $62.98 | $62.98 | 800 |
| 12:08 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 12:08 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 12:08 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 12:07 PM | $63.03 | Up $0.08 | $63.03 | $63.03 | 1,900 |
| 12:05 PM | $62.95 | Up $0.28 | $62.95 | $62.60 | 2,200 |
| 12:05 PM | $62.95 | Up $0.00 | $62.95 | $62.60 | 0 |
| 12:04 PM | $62.67 | Down $ -0.15 | $62.86 | $62.67 | 1,500 |
| 12:00 PM | $62.82 | Down $ -0.02 | $62.82 | $62.82 | 200 |
| 12:00 PM | $62.82 | Up $0.00 | $62.82 | $62.82 | 0 |
| 12:00 PM | $62.82 | Up $0.00 | $62.82 | $62.82 | 0 |
| 12:00 PM | $62.82 | Up $0.00 | $62.82 | $62.82 | 0 |
| 11:56 AM | $62.84 | Up $0.00 | $62.85 | $62.84 | 200 |
| 11:56 AM | $62.84 | Up $0.00 | $62.85 | $62.84 | 0 |
| 11:56 AM | $62.84 | Up $0.00 | $62.85 | $62.84 | 0 |
| 11:56 AM | $62.84 | Up $0.00 | $62.85 | $62.84 | 0 |
| 11:55 AM | $62.84 | Up $0.00 | $62.88 | $62.84 | 200 |
| 11:54 AM | $62.84 | Down $ -0.06 | $62.92 | $62.84 | 300 |
| 11:51 AM | $62.90 | Up $0.02 | $62.90 | $62.90 | 100 |
| 11:51 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 11:51 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 11:50 AM | $62.88 | Up $0.00 | $62.88 | $62.79 | 900 |
| 11:41 AM | $62.88 | Down $ -0.19 | $62.88 | $62.88 | 100 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:41 AM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 11:36 AM | $63.07 | Down $ -0.12 | $63.13 | $63.07 | 1,200 |
| 11:36 AM | $63.07 | Up $0.00 | $63.13 | $63.07 | 0 |
| 11:36 AM | $63.07 | Up $0.00 | $63.13 | $63.07 | 0 |
| 11:36 AM | $63.07 | Up $0.00 | $63.13 | $63.07 | 0 |
| 11:36 AM | $63.07 | Up $0.00 | $63.13 | $63.07 | 0 |
| 11:34 AM | $63.19 | Up $0.16 | $63.23 | $63.19 | 900 |
| 11:34 AM | $63.19 | Up $0.00 | $63.23 | $63.19 | 0 |
| 11:33 AM | $63.03 | Up $0.00 | $63.17 | $63.03 | 3,500 |
| 11:32 AM | $63.03 | Up $0.41 | $63.03 | $62.60 | 2,300 |
| 11:31 AM | $62.62 | Down $ -0.03 | $62.62 | $62.62 | 100 |
| 11:28 AM | $62.65 | Up $0.04 | $62.65 | $62.65 | 200 |
| 11:28 AM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 11:28 AM | $62.65 | Up $0.00 | $62.65 | $62.65 | 0 |
| 11:26 AM | $62.61 | Up $0.08 | $62.62 | $62.61 | 700 |
| 11:26 AM | $62.61 | Up $0.00 | $62.62 | $62.61 | 0 |
| 11:19 AM | $62.53 | Down $ -0.05 | $62.53 | $62.53 | 200 |
| 11:19 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:19 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:19 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:19 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:19 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:19 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:13 AM | $62.58 | Up $0.01 | $62.58 | $62.58 | 100 |
| 11:13 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 11:13 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 11:13 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 11:13 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 11:13 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 11:12 AM | $62.57 | Up $0.04 | $62.57 | $62.57 | 200 |
| 11:08 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 500 |
| 11:08 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:08 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:08 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:04 AM | $62.53 | Down $ -0.06 | $62.53 | $62.53 | 100 |
| 11:04 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:04 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:04 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:02 AM | $62.59 | Up $0.06 | $62.63 | $62.59 | 1,100 |
| 11:02 AM | $62.59 | Up $0.00 | $62.63 | $62.59 | 0 |
| 11:01 AM | $62.53 | Up $0.37 | $62.53 | $62.41 | 400 |
| 10:59 AM | $62.16 | Down $ -0.01 | $62.16 | $62.05 | 600 |
| 10:59 AM | $62.16 | Up $0.00 | $62.16 | $62.05 | 0 |
| 10:57 AM | $62.17 | Down $ -0.03 | $62.31 | $62.17 | 2,700 |
| 10:57 AM | $62.17 | Up $0.00 | $62.31 | $62.17 | 0 |
| 10:54 AM | $62.20 | Down $ -0.05 | $62.20 | $62.15 | 500 |
| 10:54 AM | $62.20 | Up $0.00 | $62.20 | $62.15 | 0 |
| 10:54 AM | $62.20 | Up $0.00 | $62.20 | $62.15 | 0 |
| 10:45 AM | $62.25 | Up $0.02 | $62.25 | $62.25 | 300 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:45 AM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 10:44 AM | $62.23 | Down $ -0.16 | $62.24 | $62.23 | 300 |
| 10:39 AM | $62.39 | Up $0.08 | $62.39 | $62.39 | 400 |
| 10:39 AM | $62.39 | Up $0.00 | $62.39 | $62.39 | 0 |
| 10:39 AM | $62.39 | Up $0.00 | $62.39 | $62.39 | 0 |
| 10:39 AM | $62.39 | Up $0.00 | $62.39 | $62.39 | 0 |
| 10:39 AM | $62.39 | Up $0.00 | $62.39 | $62.39 | 0 |
| 10:29 AM | $62.31 | Up $0.08 | $62.31 | $62.28 | 800 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:29 AM | $62.31 | Up $0.00 | $62.31 | $62.28 | 0 |
| 10:27 AM | $62.23 | Down $ -0.01 | $62.23 | $62.23 | 200 |
| 10:27 AM | $62.23 | Up $0.00 | $62.23 | $62.23 | 0 |
| 10:25 AM | $62.24 | Up $0.29 | $62.24 | $61.96 | 1,100 |
| 10:25 AM | $62.24 | Up $0.00 | $62.24 | $61.96 | 0 |
| 10:24 AM | $61.95 | Down $ -0.14 | $61.95 | $61.72 | 900 |
| 10:14 AM | $62.09 | Down $ -0.21 | $62.13 | $62.09 | 300 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:14 AM | $62.09 | Up $0.00 | $62.13 | $62.09 | 0 |
| 10:13 AM | $62.30 | Down $ -0.01 | $62.31 | $62.30 | 300 |
| 10:10 AM | $62.31 | Down $ -0.05 | $62.41 | $62.31 | 700 |
| 10:10 AM | $62.31 | Up $0.00 | $62.41 | $62.31 | 0 |
| 10:10 AM | $62.31 | Up $0.00 | $62.41 | $62.31 | 0 |
| 10:09 AM | $62.36 | Up $0.14 | $62.36 | $62.31 | 600 |
| 10:07 AM | $62.22 | Up $0.14 | $62.22 | $62.14 | 500 |
| 10:07 AM | $62.22 | Up $0.00 | $62.22 | $62.14 | 0 |
| 10:06 AM | $62.08 | Down $ -0.09 | $62.11 | $61.89 | 2,100 |
| 10:04 AM | $62.17 | Up $0.09 | $62.25 | $62.17 | 500 |
| 10:04 AM | $62.17 | Up $0.00 | $62.25 | $62.17 | 0 |
| 10:00 AM | $62.08 | Down $ -0.22 | $62.24 | $62.08 | 300 |
| 10:00 AM | $62.08 | Up $0.00 | $62.24 | $62.08 | 0 |
| 10:00 AM | $62.08 | Up $0.00 | $62.24 | $62.08 | 0 |
| 10:00 AM | $62.08 | Up $0.00 | $62.24 | $62.08 | 0 |
| 09:59 AM | $62.30 | Down $ -0.03 | $62.30 | $62.30 | 200 |
| 09:58 AM | $62.33 | Up $0.05 | $62.33 | $62.27 | 200 |
| 09:57 AM | $62.27 | Down $ -0.09 | $62.27 | $61.90 | 2,500 |
| 09:55 AM | $62.36 | Down $ -0.14 | $62.50 | $62.36 | 1,100 |
| 09:55 AM | $62.36 | Up $0.00 | $62.50 | $62.36 | 0 |
| 09:54 AM | $62.50 | Down $ -0.02 | $62.50 | $62.50 | 200 |
| 09:50 AM | $62.52 | Up $0.00 | $62.55 | $62.52 | 200 |
| 09:50 AM | $62.52 | Up $0.00 | $62.55 | $62.52 | 0 |
| 09:50 AM | $62.52 | Up $0.00 | $62.55 | $62.52 | 0 |
| 09:50 AM | $62.52 | Up $0.00 | $62.55 | $62.52 | 0 |
| 09:49 AM | $62.52 | Up $0.16 | $62.52 | $62.52 | 300 |
| 09:48 AM | $62.37 | Down $ -0.05 | $62.52 | $62.24 | 3,500 |
| 09:47 AM | $62.42 | Up $0.44 | $62.42 | $62.06 | 700 |
| 09:46 AM | $61.98 | Up $0.31 | $61.98 | $61.80 | 500 |
| 09:45 AM | $61.67 | Up $0.16 | $61.68 | $61.53 | 1,400 |
| 09:43 AM | $61.50 | Down $ -0.21 | $61.50 | $61.50 | 200 |
| 09:43 AM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| 09:39 AM | $61.71 | Up $0.06 | $61.71 | $61.71 | 200 |
| 09:39 AM | $61.71 | Up $0.00 | $61.71 | $61.71 | 0 |
| 09:39 AM | $61.71 | Up $0.00 | $61.71 | $61.71 | 0 |
| 09:39 AM | $61.71 | Up $0.00 | $61.71 | $61.71 | 0 |
| 09:35 AM | $61.65 | Up $0.22 | $61.65 | $61.59 | 700 |
| 09:35 AM | $61.65 | Up $0.00 | $61.65 | $61.59 | 0 |
| 09:35 AM | $61.65 | Up $0.00 | $61.65 | $61.59 | 0 |
| 09:35 AM | $61.65 | Up $0.00 | $61.65 | $61.59 | 0 |
| 09:30 AM | $61.43 | Up $0.02 | $61.64 | $61.43 | 500 |
| 09:30 AM | $61.43 | Up $0.00 | $61.64 | $61.43 | 0 |
| 09:30 AM | $61.43 | Up $0.00 | $61.64 | $61.43 | 0 |
| 09:30 AM | $61.43 | Up $0.00 | $61.64 | $61.43 | 0 |
| 09:30 AM | $61.43 | Up $0.00 | $61.64 | $61.43 | 0 |
| Previous close | $61.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-02-2025 | $61.60 | $62.82 | $63.03 | $61.39 | 57,700 |
| 20-02-2025 | $61.41 | $61.63 | $61.71 | $61.35 | 9,600 |
| 19-02-2025 | $61.25 | $60.72 | $61.37 | $60.62 | 16,000 |
| 18-02-2025 | $61.67 | $61.05 | $62.00 | $60.99 | 12,900 |
| 14-02-2025 | $60.83 | $61.43 | $61.43 | $60.60 | 15,400 |
| 13-02-2025 | $62.32 | $62.49 | $62.54 | $61.99 | 19,200 |
| 12-02-2025 | $61.67 | $62.52 | $62.59 | $61.50 | 11,900 |
| 11-02-2025 | $62.26 | $61.50 | $62.26 | $61.09 | 19,500 |
| 10-02-2025 | $63.06 | $63.49 | $63.88 | $62.94 | 11,200 |
| 07-02-2025 | $62.05 | $61.72 | $62.06 | $61.72 | 17,000 |
| 06-02-2025 | $61.59 | $61.90 | $62.02 | $61.58 | 9,000 |
| 05-02-2025 | $63.09 | $63.40 | $63.40 | $62.88 | 12,300 |
| 04-02-2025 | $63.85 | $63.54 | $63.85 | $63.25 | 17,900 |
| 03-02-2025 | $63.10 | $63.68 | $63.78 | $63.10 | 11,600 |
| 31-01-2025 | $63.11 | $63.99 | $63.99 | $62.81 | 19,200 |
| 30-01-2025 | $63.10 | $62.86 | $63.23 | $62.65 | 7,700 |
| 29-01-2025 | $60.96 | $60.84 | $60.96 | $60.20 | 15,100 |
| 28-01-2025 | $60.92 | $60.76 | $61.26 | $60.76 | 14,100 |
| 27-01-2025 | $60.90 | $60.61 | $60.90 | $60.42 | 14,400 |
| 24-01-2025 | $62.37 | $62.39 | $62.52 | $62.08 | 3,700 |
| 23-01-2025 | $62.39 | $63.18 | $63.18 | $62.23 | 7,600 |
| 22-01-2025 | $62.69 | $62.28 | $62.88 | $62.09 | 13,900 |
| 21-01-2025 | $61.78 | $61.67 | $61.87 | $61.37 | 7,900 |
| 20-01-2025 | $61.14 | $61.20 | $61.20 | $60.99 | 1,000 |
| 17-01-2025 | $60.77 | $60.39 | $60.77 | $60.30 | 14,800 |
| 16-01-2025 | $60.36 | $60.42 | $60.56 | $60.11 | 15,300 |
| 15-01-2025 | $59.55 | $59.42 | $59.84 | $59.34 | 11,800 |
| 14-01-2025 | $58.45 | $57.94 | $58.49 | $57.70 | 13,400 |
| 13-01-2025 | $57.11 | $57.24 | $57.55 | $57.10 | 11,700 |
| 10-01-2025 | $59.29 | $59.85 | $60.03 | $59.15 | 17,000 |
Graphs are not available, please refer to the detailed table