Find a quote
BRP INC
71.10 Down -1.96 (-2.76 %)
Delayed : 2025/07/30 17:40:00
- Previous close $73.06
- Opening $73.03
- Today High $73.37
- Today Low $70.85
- Price Bid $70.99
- Price Ask $70.99
- 52 Weeks High $102.16
- 52 Weeks Low $43.88
- Size Bid 5
- Size Ask 6
- Volume 228,603
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.10 | Down $ -0.06 | $71.10 | $71.10 | 8,600 |
| 03:59 PM | $71.16 | Up $0.00 | $71.17 | $71.04 | 6,600 |
| 03:58 PM | $71.16 | Down $ -0.06 | $71.24 | $71.16 | 600 |
| 03:57 PM | $71.22 | Up $0.08 | $71.22 | $71.15 | 800 |
| 03:56 PM | $71.14 | Up $0.05 | $71.17 | $71.09 | 1,200 |
| 03:55 PM | $71.09 | Up $0.04 | $71.12 | $71.01 | 2,500 |
| 03:54 PM | $71.05 | Up $0.03 | $71.05 | $70.98 | 700 |
| 03:53 PM | $71.02 | Down $ -0.01 | $71.03 | $71.02 | 800 |
| 03:52 PM | $71.03 | Down $ -0.11 | $71.06 | $71.03 | 500 |
| 03:51 PM | $71.14 | Up $0.02 | $71.14 | $71.14 | 100 |
| 03:50 PM | $71.12 | Up $0.06 | $71.12 | $70.97 | 1,500 |
| 03:49 PM | $71.06 | Up $0.10 | $71.06 | $71.05 | 200 |
| 03:48 PM | $70.96 | Down $ -0.08 | $71.05 | $70.96 | 600 |
| 03:47 PM | $71.04 | Up $0.03 | $71.04 | $71.03 | 400 |
| 03:46 PM | $71.01 | Up $0.08 | $71.01 | $70.99 | 400 |
| 03:45 PM | $70.93 | Up $0.06 | $70.95 | $70.85 | 1,300 |
| 03:44 PM | $70.87 | Down $ -0.05 | $70.91 | $70.87 | 600 |
| 03:43 PM | $70.92 | Down $ -0.10 | $70.98 | $70.89 | 700 |
| 03:41 PM | $71.02 | Up $0.15 | $71.02 | $70.94 | 1,400 |
| 03:41 PM | $71.02 | Up $0.00 | $71.02 | $70.94 | 0 |
| 03:40 PM | $70.87 | Down $ -0.10 | $70.93 | $70.85 | 1,000 |
| 03:39 PM | $70.97 | Down $ -0.07 | $71.08 | $70.97 | 900 |
| 03:38 PM | $71.04 | Up $0.06 | $71.04 | $71.03 | 500 |
| 03:37 PM | $70.98 | Down $ -0.16 | $71.06 | $70.98 | 600 |
| 03:36 PM | $71.14 | Up $0.02 | $71.14 | $71.13 | 300 |
| 03:35 PM | $71.12 | Up $0.12 | $71.12 | $71.05 | 1,500 |
| 03:34 PM | $71.00 | Up $0.00 | $71.00 | $71.00 | 100 |
| 03:33 PM | $71.00 | Down $ -0.10 | $71.03 | $71.00 | 400 |
| 03:32 PM | $71.10 | Down $ -0.15 | $71.23 | $71.10 | 1,100 |
| 03:31 PM | $71.25 | Up $0.04 | $71.25 | $71.25 | 100 |
| 03:30 PM | $71.21 | Down $ -0.01 | $71.26 | $71.17 | 800 |
| 03:29 PM | $71.22 | Up $0.05 | $71.22 | $71.21 | 300 |
| 03:28 PM | $71.17 | Down $ -0.12 | $71.25 | $71.17 | 400 |
| 03:26 PM | $71.29 | Up $0.02 | $71.29 | $71.28 | 200 |
| 03:26 PM | $71.29 | Up $0.00 | $71.29 | $71.28 | 0 |
| 03:25 PM | $71.27 | Down $ -0.04 | $71.27 | $71.27 | 200 |
| 03:22 PM | $71.31 | Down $ -0.09 | $71.37 | $71.31 | 400 |
| 03:22 PM | $71.31 | Up $0.00 | $71.37 | $71.31 | 0 |
| 03:22 PM | $71.31 | Up $0.00 | $71.37 | $71.31 | 0 |
| 03:21 PM | $71.40 | Down $ -0.07 | $71.49 | $71.40 | 400 |
| 03:20 PM | $71.47 | Up $0.03 | $71.47 | $71.45 | 600 |
| 03:18 PM | $71.44 | Up $0.04 | $71.46 | $71.44 | 400 |
| 03:18 PM | $71.44 | Up $0.00 | $71.46 | $71.44 | 0 |
| 03:17 PM | $71.40 | Down $ -0.02 | $71.42 | $71.37 | 600 |
| 03:16 PM | $71.42 | Down $ -0.06 | $71.45 | $71.39 | 2,500 |
| 03:15 PM | $71.48 | Down $ -0.01 | $71.50 | $71.48 | 500 |
| 03:14 PM | $71.49 | Down $ -0.03 | $71.66 | $71.49 | 1,000 |
| 03:12 PM | $71.52 | Up $0.07 | $71.52 | $71.48 | 500 |
| 03:12 PM | $71.52 | Up $0.00 | $71.52 | $71.48 | 0 |
| 03:11 PM | $71.45 | Up $0.02 | $71.45 | $71.41 | 900 |
| 03:09 PM | $71.43 | Up $0.08 | $71.43 | $71.43 | 100 |
| 03:09 PM | $71.43 | Up $0.00 | $71.43 | $71.43 | 0 |
| 03:08 PM | $71.35 | Down $ -0.09 | $71.37 | $71.35 | 500 |
| 03:07 PM | $71.44 | Up $0.18 | $71.44 | $71.39 | 500 |
| 03:05 PM | $71.26 | Down $ -0.06 | $71.27 | $71.26 | 300 |
| 03:05 PM | $71.26 | Up $0.00 | $71.27 | $71.26 | 0 |
| 03:04 PM | $71.32 | Down $ -0.18 | $71.39 | $71.32 | 1,100 |
| 03:03 PM | $71.50 | Up $0.09 | $71.51 | $71.44 | 900 |
| 03:02 PM | $71.41 | Up $0.11 | $71.41 | $71.37 | 1,100 |
| 03:00 PM | $71.30 | Down $ -0.12 | $71.42 | $71.30 | 1,200 |
| 03:00 PM | $71.30 | Up $0.00 | $71.42 | $71.30 | 0 |
| 02:59 PM | $71.42 | Down $ -0.02 | $71.43 | $71.42 | 300 |
| 02:58 PM | $71.44 | Down $ -0.01 | $71.44 | $71.44 | 100 |
| 02:56 PM | $71.45 | Down $ -0.09 | $71.51 | $71.45 | 400 |
| 02:56 PM | $71.45 | Up $0.00 | $71.51 | $71.45 | 0 |
| 02:55 PM | $71.54 | Down $ -0.26 | $71.72 | $71.54 | 1,500 |
| 02:54 PM | $71.80 | Up $0.03 | $71.80 | $71.78 | 700 |
| 02:51 PM | $71.77 | Down $ -0.03 | $71.78 | $71.77 | 700 |
| 02:51 PM | $71.77 | Up $0.00 | $71.78 | $71.77 | 0 |
| 02:51 PM | $71.77 | Up $0.00 | $71.78 | $71.77 | 0 |
| 02:50 PM | $71.80 | Down $ -0.02 | $71.80 | $71.63 | 700 |
| 02:48 PM | $71.82 | Down $ -0.18 | $71.94 | $71.82 | 700 |
| 02:48 PM | $71.82 | Up $0.00 | $71.94 | $71.82 | 0 |
| 02:47 PM | $72.00 | Up $0.08 | $72.00 | $71.88 | 300 |
| 02:46 PM | $71.92 | Down $ -0.09 | $71.94 | $71.90 | 1,200 |
| 02:43 PM | $72.01 | Up $0.13 | $72.01 | $71.95 | 200 |
| 02:43 PM | $72.01 | Up $0.00 | $72.01 | $71.95 | 0 |
| 02:43 PM | $72.01 | Up $0.00 | $72.01 | $71.95 | 0 |
| 02:42 PM | $71.88 | Up $0.11 | $71.88 | $71.81 | 1,300 |
| 02:41 PM | $71.77 | Up $0.07 | $71.77 | $71.67 | 1,100 |
| 02:40 PM | $71.70 | Down $ -0.08 | $71.70 | $71.70 | 200 |
| 02:38 PM | $71.78 | Down $ -0.09 | $71.78 | $71.78 | 400 |
| 02:38 PM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 02:37 PM | $71.87 | Down $ -0.12 | $71.97 | $71.86 | 900 |
| 02:36 PM | $71.99 | Down $ -0.08 | $72.09 | $71.95 | 1,100 |
| 02:35 PM | $72.07 | Up $0.02 | $72.07 | $72.07 | 100 |
| 02:34 PM | $72.05 | Up $0.17 | $72.05 | $72.01 | 400 |
| 02:33 PM | $71.88 | Down $ -0.07 | $72.01 | $71.88 | 400 |
| 02:32 PM | $71.95 | Down $ -0.33 | $72.17 | $71.92 | 9,600 |
| 02:31 PM | $72.28 | Up $0.05 | $72.28 | $72.28 | 200 |
| 02:30 PM | $72.23 | Up $0.16 | $72.23 | $72.20 | 200 |
| 02:28 PM | $72.07 | Up $0.12 | $72.07 | $72.07 | 200 |
| 02:28 PM | $72.07 | Up $0.00 | $72.07 | $72.07 | 0 |
| 02:27 PM | $71.95 | Up $0.07 | $71.95 | $71.90 | 1,200 |
| 02:26 PM | $71.88 | Up $0.02 | $71.88 | $71.84 | 300 |
| 02:25 PM | $71.86 | Down $ -0.01 | $71.86 | $71.78 | 200 |
| 02:23 PM | $71.87 | Up $0.07 | $71.87 | $71.87 | 400 |
| 02:23 PM | $71.87 | Up $0.00 | $71.87 | $71.87 | 0 |
| 02:19 PM | $71.80 | Down $ -0.08 | $71.92 | $71.80 | 400 |
| 02:19 PM | $71.80 | Up $0.00 | $71.92 | $71.80 | 0 |
| 02:19 PM | $71.80 | Up $0.00 | $71.92 | $71.80 | 0 |
| 02:19 PM | $71.80 | Up $0.00 | $71.92 | $71.80 | 0 |
| 02:16 PM | $71.88 | Down $ -0.05 | $71.90 | $71.88 | 400 |
| 02:16 PM | $71.88 | Up $0.00 | $71.90 | $71.88 | 0 |
| 02:16 PM | $71.88 | Up $0.00 | $71.90 | $71.88 | 0 |
| 02:14 PM | $71.93 | Up $0.04 | $71.93 | $71.92 | 400 |
| 02:14 PM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 02:13 PM | $71.89 | Down $ -0.19 | $71.93 | $71.89 | 600 |
| 02:11 PM | $72.08 | Up $0.04 | $72.08 | $72.08 | 100 |
| 02:11 PM | $72.08 | Up $0.00 | $72.08 | $72.08 | 0 |
| 02:10 PM | $72.04 | Up $0.06 | $72.04 | $72.01 | 1,500 |
| 02:05 PM | $71.98 | Up $0.09 | $71.98 | $71.93 | 700 |
| 02:05 PM | $71.98 | Up $0.00 | $71.98 | $71.93 | 0 |
| 02:05 PM | $71.98 | Up $0.00 | $71.98 | $71.93 | 0 |
| 02:05 PM | $71.98 | Up $0.00 | $71.98 | $71.93 | 0 |
| 02:05 PM | $71.98 | Up $0.00 | $71.98 | $71.93 | 0 |
| 02:02 PM | $71.89 | Down $ -0.15 | $71.89 | $71.89 | 100 |
| 02:02 PM | $71.89 | Up $0.00 | $71.89 | $71.89 | 0 |
| 02:02 PM | $71.89 | Up $0.00 | $71.89 | $71.89 | 0 |
| 02:01 PM | $72.04 | Down $ -0.14 | $72.12 | $72.04 | 400 |
| 02:00 PM | $72.18 | Up $0.09 | $72.18 | $72.17 | 400 |
| 01:59 PM | $72.09 | Down $ -0.09 | $72.11 | $72.09 | 300 |
| 01:57 PM | $72.18 | Down $ -0.05 | $72.24 | $72.18 | 400 |
| 01:57 PM | $72.18 | Up $0.00 | $72.24 | $72.18 | 0 |
| 01:56 PM | $72.23 | Down $ -0.08 | $72.29 | $72.23 | 400 |
| 01:55 PM | $72.31 | Up $0.29 | $72.31 | $72.20 | 200 |
| 01:50 PM | $72.02 | Down $ -0.04 | $72.02 | $71.99 | 600 |
| 01:50 PM | $72.02 | Up $0.00 | $72.02 | $71.99 | 0 |
| 01:50 PM | $72.02 | Up $0.00 | $72.02 | $71.99 | 0 |
| 01:50 PM | $72.02 | Up $0.00 | $72.02 | $71.99 | 0 |
| 01:50 PM | $72.02 | Up $0.00 | $72.02 | $71.99 | 0 |
| 01:46 PM | $72.06 | Up $0.21 | $72.06 | $71.81 | 1,500 |
| 01:46 PM | $72.06 | Up $0.00 | $72.06 | $71.81 | 0 |
| 01:46 PM | $72.06 | Up $0.00 | $72.06 | $71.81 | 0 |
| 01:46 PM | $72.06 | Up $0.00 | $72.06 | $71.81 | 0 |
| 01:42 PM | $71.85 | Up $0.02 | $71.85 | $71.82 | 400 |
| 01:42 PM | $71.85 | Up $0.00 | $71.85 | $71.82 | 0 |
| 01:42 PM | $71.85 | Up $0.00 | $71.85 | $71.82 | 0 |
| 01:42 PM | $71.85 | Up $0.00 | $71.85 | $71.82 | 0 |
| 01:41 PM | $71.83 | Up $0.00 | $71.83 | $71.83 | 100 |
| 01:38 PM | $71.83 | Up $0.07 | $71.83 | $71.81 | 1,300 |
| 01:38 PM | $71.83 | Up $0.00 | $71.83 | $71.81 | 0 |
| 01:38 PM | $71.83 | Up $0.00 | $71.83 | $71.81 | 0 |
| 01:35 PM | $71.76 | Up $0.00 | $71.76 | $71.75 | 800 |
| 01:35 PM | $71.76 | Up $0.00 | $71.76 | $71.75 | 0 |
| 01:35 PM | $71.76 | Up $0.00 | $71.76 | $71.75 | 0 |
| 01:31 PM | $71.76 | Down $ -0.03 | $71.76 | $71.76 | 600 |
| 01:31 PM | $71.76 | Up $0.00 | $71.76 | $71.76 | 0 |
| 01:31 PM | $71.76 | Up $0.00 | $71.76 | $71.76 | 0 |
| 01:31 PM | $71.76 | Up $0.00 | $71.76 | $71.76 | 0 |
| 01:27 PM | $71.79 | Down $ -0.03 | $71.80 | $71.79 | 200 |
| 01:27 PM | $71.79 | Up $0.00 | $71.80 | $71.79 | 0 |
| 01:27 PM | $71.79 | Up $0.00 | $71.80 | $71.79 | 0 |
| 01:27 PM | $71.79 | Up $0.00 | $71.80 | $71.79 | 0 |
| 01:26 PM | $71.82 | Down $ -0.01 | $71.91 | $71.80 | 2,000 |
| 01:25 PM | $71.83 | Down $ -0.10 | $71.83 | $71.83 | 300 |
| 01:21 PM | $71.93 | Up $0.07 | $71.93 | $71.82 | 2,000 |
| 01:21 PM | $71.93 | Up $0.00 | $71.93 | $71.82 | 0 |
| 01:21 PM | $71.93 | Up $0.00 | $71.93 | $71.82 | 0 |
| 01:21 PM | $71.93 | Up $0.00 | $71.93 | $71.82 | 0 |
| 01:20 PM | $71.86 | Up $0.04 | $71.87 | $71.86 | 400 |
| 01:19 PM | $71.82 | Down $ -0.17 | $71.82 | $71.82 | 100 |
| 01:18 PM | $71.99 | Up $0.07 | $71.99 | $71.95 | 2,300 |
| 01:16 PM | $71.92 | Down $ -0.15 | $71.97 | $71.92 | 300 |
| 01:16 PM | $71.92 | Up $0.00 | $71.97 | $71.92 | 0 |
| 01:14 PM | $72.07 | Up $0.34 | $72.08 | $71.86 | 2,900 |
| 01:14 PM | $72.07 | Up $0.00 | $72.08 | $71.86 | 0 |
| 01:13 PM | $71.73 | Up $0.03 | $71.73 | $71.73 | 100 |
| 01:11 PM | $71.70 | Down $ -0.08 | $71.70 | $71.70 | 200 |
| 01:11 PM | $71.70 | Up $0.00 | $71.70 | $71.70 | 0 |
| 01:08 PM | $71.78 | Down $ -0.14 | $71.81 | $71.78 | 500 |
| 01:08 PM | $71.78 | Up $0.00 | $71.81 | $71.78 | 0 |
| 01:08 PM | $71.78 | Up $0.00 | $71.81 | $71.78 | 0 |
| 01:05 PM | $71.92 | Down $ -0.11 | $71.95 | $71.92 | 500 |
| 01:05 PM | $71.92 | Up $0.00 | $71.95 | $71.92 | 0 |
| 01:05 PM | $71.92 | Up $0.00 | $71.95 | $71.92 | 0 |
| 01:04 PM | $72.03 | Up $0.08 | $72.03 | $71.98 | 900 |
| 01:01 PM | $71.95 | Down $ -0.11 | $72.15 | $71.95 | 7,300 |
| 01:01 PM | $71.95 | Up $0.00 | $72.15 | $71.95 | 0 |
| 01:01 PM | $71.95 | Up $0.00 | $72.15 | $71.95 | 0 |
| 01:00 PM | $72.06 | Down $ -0.01 | $72.06 | $72.06 | 100 |
| 12:57 PM | $72.07 | Up $0.02 | $72.07 | $72.07 | 100 |
| 12:57 PM | $72.07 | Up $0.00 | $72.07 | $72.07 | 0 |
| 12:57 PM | $72.07 | Up $0.00 | $72.07 | $72.07 | 0 |
| 12:54 PM | $72.05 | Down $ -0.08 | $72.10 | $72.05 | 1,000 |
| 12:54 PM | $72.05 | Up $0.00 | $72.10 | $72.05 | 0 |
| 12:54 PM | $72.05 | Up $0.00 | $72.10 | $72.05 | 0 |
| 12:53 PM | $72.13 | Down $ -0.02 | $72.13 | $72.13 | 100 |
| 12:50 PM | $72.15 | Down $ -0.03 | $72.15 | $72.12 | 800 |
| 12:50 PM | $72.15 | Up $0.00 | $72.15 | $72.12 | 0 |
| 12:50 PM | $72.15 | Up $0.00 | $72.15 | $72.12 | 0 |
| 12:48 PM | $72.18 | Down $ -0.02 | $72.18 | $72.18 | 100 |
| 12:48 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 12:46 PM | $72.20 | Up $0.04 | $72.20 | $72.11 | 700 |
| 12:46 PM | $72.20 | Up $0.00 | $72.20 | $72.11 | 0 |
| 12:43 PM | $72.16 | Up $0.10 | $72.17 | $72.09 | 2,700 |
| 12:43 PM | $72.16 | Up $0.00 | $72.17 | $72.09 | 0 |
| 12:43 PM | $72.16 | Up $0.00 | $72.17 | $72.09 | 0 |
| 12:42 PM | $72.06 | Down $ -0.19 | $72.18 | $72.06 | 1,200 |
| 12:40 PM | $72.25 | Down $ -0.05 | $72.25 | $72.20 | 500 |
| 12:40 PM | $72.25 | Up $0.00 | $72.25 | $72.20 | 0 |
| 12:38 PM | $72.30 | Down $ -0.10 | $72.30 | $72.30 | 700 |
| 12:38 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:36 PM | $72.40 | Down $ -0.18 | $72.64 | $72.40 | 5,300 |
| 12:36 PM | $72.40 | Up $0.00 | $72.64 | $72.40 | 0 |
| 12:34 PM | $72.58 | Up $0.03 | $72.59 | $72.58 | 200 |
| 12:34 PM | $72.58 | Up $0.00 | $72.59 | $72.58 | 0 |
| 12:32 PM | $72.55 | Down $ -0.15 | $72.64 | $72.55 | 700 |
| 12:32 PM | $72.55 | Up $0.00 | $72.64 | $72.55 | 0 |
| 12:30 PM | $72.70 | Down $ -0.02 | $72.71 | $72.70 | 900 |
| 12:30 PM | $72.70 | Up $0.00 | $72.71 | $72.70 | 0 |
| 12:29 PM | $72.72 | Up $0.07 | $72.72 | $72.68 | 1,300 |
| 12:28 PM | $72.65 | Up $0.02 | $72.65 | $72.64 | 400 |
| 12:26 PM | $72.63 | Down $ -0.08 | $72.65 | $72.57 | 1,000 |
| 12:26 PM | $72.63 | Up $0.00 | $72.65 | $72.57 | 0 |
| 12:25 PM | $72.71 | Up $0.03 | $72.71 | $72.71 | 100 |
| 12:24 PM | $72.68 | Up $0.11 | $72.68 | $72.67 | 200 |
| 12:22 PM | $72.57 | Down $ -0.07 | $72.58 | $72.57 | 300 |
| 12:22 PM | $72.57 | Up $0.00 | $72.58 | $72.57 | 0 |
| 12:19 PM | $72.64 | Up $0.06 | $72.64 | $72.63 | 300 |
| 12:19 PM | $72.64 | Up $0.00 | $72.64 | $72.63 | 0 |
| 12:19 PM | $72.64 | Up $0.00 | $72.64 | $72.63 | 0 |
| 12:16 PM | $72.58 | Up $0.11 | $72.58 | $72.53 | 800 |
| 12:16 PM | $72.58 | Up $0.00 | $72.58 | $72.53 | 0 |
| 12:16 PM | $72.58 | Up $0.00 | $72.58 | $72.53 | 0 |
| 12:15 PM | $72.47 | Down $ -0.01 | $72.47 | $72.45 | 1,200 |
| 12:12 PM | $72.48 | Down $ -0.09 | $72.48 | $72.48 | 200 |
| 12:12 PM | $72.48 | Up $0.00 | $72.48 | $72.48 | 0 |
| 12:12 PM | $72.48 | Up $0.00 | $72.48 | $72.48 | 0 |
| 12:08 PM | $72.57 | Up $0.11 | $72.57 | $72.54 | 300 |
| 12:08 PM | $72.57 | Up $0.00 | $72.57 | $72.54 | 0 |
| 12:08 PM | $72.57 | Up $0.00 | $72.57 | $72.54 | 0 |
| 12:08 PM | $72.57 | Up $0.00 | $72.57 | $72.54 | 0 |
| 12:07 PM | $72.46 | Down $ -0.03 | $72.54 | $72.46 | 800 |
| 12:04 PM | $72.49 | Up $0.01 | $72.53 | $72.49 | 200 |
| 12:04 PM | $72.49 | Up $0.00 | $72.53 | $72.49 | 0 |
| 12:04 PM | $72.49 | Up $0.00 | $72.53 | $72.49 | 0 |
| 12:03 PM | $72.48 | Up $0.04 | $72.48 | $72.45 | 500 |
| 12:02 PM | $72.44 | Down $ -0.06 | $72.47 | $72.42 | 900 |
| 12:01 PM | $72.50 | Down $ -0.06 | $72.58 | $72.50 | 500 |
| 12:00 PM | $72.56 | Up $0.04 | $72.56 | $72.56 | 200 |
| 11:59 AM | $72.52 | Down $ -0.02 | $72.52 | $72.50 | 500 |
| 11:56 AM | $72.54 | Up $0.14 | $72.55 | $72.47 | 2,200 |
| 11:56 AM | $72.54 | Up $0.00 | $72.55 | $72.47 | 0 |
| 11:56 AM | $72.54 | Up $0.00 | $72.55 | $72.47 | 0 |
| 11:54 AM | $72.40 | Down $ -0.08 | $72.45 | $72.40 | 400 |
| 11:54 AM | $72.40 | Up $0.00 | $72.45 | $72.40 | 0 |
| 11:52 AM | $72.48 | Up $0.23 | $72.48 | $72.40 | 1,100 |
| 11:52 AM | $72.48 | Up $0.00 | $72.48 | $72.40 | 0 |
| 11:51 AM | $72.25 | Down $ -0.16 | $72.25 | $72.25 | 100 |
| 11:50 AM | $72.41 | Up $0.06 | $72.41 | $72.41 | 300 |
| 11:47 AM | $72.35 | Down $ -0.29 | $72.51 | $72.35 | 3,200 |
| 11:47 AM | $72.35 | Up $0.00 | $72.51 | $72.35 | 0 |
| 11:47 AM | $72.35 | Up $0.00 | $72.51 | $72.35 | 0 |
| 11:46 AM | $72.64 | Down $ -0.04 | $72.64 | $72.64 | 100 |
| 11:45 AM | $72.68 | Down $ -0.04 | $72.68 | $72.59 | 500 |
| 11:44 AM | $72.72 | Up $0.05 | $72.72 | $72.53 | 2,900 |
| 11:43 AM | $72.67 | Down $ -0.06 | $72.68 | $72.64 | 600 |
| 11:42 AM | $72.73 | Up $0.22 | $72.75 | $72.56 | 3,600 |
| 11:41 AM | $72.51 | Up $0.16 | $72.51 | $72.39 | 1,100 |
| 11:39 AM | $72.35 | Down $ -0.15 | $72.46 | $72.35 | 2,200 |
| 11:39 AM | $72.35 | Up $0.00 | $72.46 | $72.35 | 0 |
| 11:38 AM | $72.50 | Up $0.07 | $72.50 | $72.49 | 300 |
| 11:36 AM | $72.43 | Up $0.06 | $72.43 | $72.37 | 200 |
| 11:36 AM | $72.43 | Up $0.00 | $72.43 | $72.37 | 0 |
| 11:35 AM | $72.37 | Down $ -0.06 | $72.37 | $72.37 | 100 |
| 11:32 AM | $72.43 | Up $0.06 | $72.43 | $72.37 | 1,300 |
| 11:32 AM | $72.43 | Up $0.00 | $72.43 | $72.37 | 0 |
| 11:32 AM | $72.43 | Up $0.00 | $72.43 | $72.37 | 0 |
| 11:31 AM | $72.37 | Down $ -0.04 | $72.37 | $72.37 | 200 |
| 11:28 AM | $72.41 | Up $0.01 | $72.41 | $72.40 | 700 |
| 11:28 AM | $72.41 | Up $0.00 | $72.41 | $72.40 | 0 |
| 11:28 AM | $72.41 | Up $0.00 | $72.41 | $72.40 | 0 |
| 11:27 AM | $72.40 | Down $ -0.10 | $72.45 | $72.40 | 500 |
| 11:26 AM | $72.50 | Down $ -0.06 | $72.57 | $72.40 | 2,600 |
| 11:24 AM | $72.56 | Down $ -0.06 | $72.57 | $72.56 | 500 |
| 11:24 AM | $72.56 | Up $0.00 | $72.57 | $72.56 | 0 |
| 11:20 AM | $72.62 | Down $ -0.25 | $72.82 | $72.62 | 2,500 |
| 11:20 AM | $72.62 | Up $0.00 | $72.82 | $72.62 | 0 |
| 11:20 AM | $72.62 | Up $0.00 | $72.82 | $72.62 | 0 |
| 11:20 AM | $72.62 | Up $0.00 | $72.82 | $72.62 | 0 |
| 11:19 AM | $72.87 | Up $0.04 | $72.88 | $72.80 | 2,000 |
| 11:17 AM | $72.83 | Down $ -0.08 | $72.88 | $72.83 | 400 |
| 11:17 AM | $72.83 | Up $0.00 | $72.88 | $72.83 | 0 |
| 11:16 AM | $72.91 | Up $0.09 | $72.91 | $72.91 | 100 |
| 11:15 AM | $72.82 | Down $ -0.14 | $72.92 | $72.80 | 4,700 |
| 11:11 AM | $72.96 | Down $ -0.02 | $72.99 | $72.96 | 500 |
| 11:11 AM | $72.96 | Up $0.00 | $72.99 | $72.96 | 0 |
| 11:11 AM | $72.96 | Up $0.00 | $72.99 | $72.96 | 0 |
| 11:11 AM | $72.96 | Up $0.00 | $72.99 | $72.96 | 0 |
| 11:10 AM | $72.98 | Up $0.01 | $72.98 | $72.98 | 100 |
| 11:09 AM | $72.97 | Down $ -0.10 | $73.00 | $72.96 | 1,600 |
| 11:07 AM | $73.07 | Up $0.09 | $73.07 | $72.99 | 1,300 |
| 11:07 AM | $73.07 | Up $0.00 | $73.07 | $72.99 | 0 |
| 11:06 AM | $72.98 | Down $ -0.04 | $72.98 | $72.98 | 100 |
| 11:05 AM | $73.02 | Up $0.02 | $73.02 | $72.97 | 500 |
| 11:01 AM | $73.00 | Down $ -0.02 | $73.04 | $72.97 | 1,300 |
| 11:01 AM | $73.00 | Up $0.00 | $73.04 | $72.97 | 0 |
| 11:01 AM | $73.00 | Up $0.00 | $73.04 | $72.97 | 0 |
| 11:01 AM | $73.00 | Up $0.00 | $73.04 | $72.97 | 0 |
| 10:59 AM | $73.02 | Down $ -0.05 | $73.02 | $73.02 | 100 |
| 10:59 AM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 10:58 AM | $73.07 | Down $ -0.01 | $73.07 | $73.07 | 100 |
| 10:56 AM | $73.08 | Down $ -0.07 | $73.12 | $73.08 | 400 |
| 10:56 AM | $73.08 | Up $0.00 | $73.12 | $73.08 | 0 |
| 10:53 AM | $73.15 | Down $ -0.05 | $73.15 | $73.15 | 100 |
| 10:53 AM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 10:53 AM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 10:51 AM | $73.20 | Down $ -0.07 | $73.20 | $73.20 | 300 |
| 10:51 AM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 10:50 AM | $73.27 | Up $0.20 | $73.27 | $72.97 | 3,900 |
| 10:47 AM | $73.07 | Up $0.03 | $73.07 | $73.07 | 200 |
| 10:47 AM | $73.07 | Up $0.00 | $73.07 | $73.07 | 0 |
| 10:47 AM | $73.07 | Up $0.00 | $73.07 | $73.07 | 0 |
| 10:45 AM | $73.04 | Up $0.01 | $73.04 | $73.04 | 400 |
| 10:45 AM | $73.04 | Up $0.00 | $73.04 | $73.04 | 0 |
| 10:42 AM | $73.03 | Down $ -0.09 | $73.03 | $72.94 | 1,600 |
| 10:42 AM | $73.03 | Up $0.00 | $73.03 | $72.94 | 0 |
| 10:42 AM | $73.03 | Up $0.00 | $73.03 | $72.94 | 0 |
| 10:41 AM | $73.12 | Down $ -0.02 | $73.14 | $72.99 | 1,200 |
| 10:39 AM | $73.14 | Up $0.08 | $73.14 | $73.07 | 300 |
| 10:39 AM | $73.14 | Up $0.00 | $73.14 | $73.07 | 0 |
| 10:38 AM | $73.07 | Down $0.00 | $73.07 | $73.07 | 100 |
| 10:37 AM | $73.07 | Up $0.08 | $73.22 | $73.07 | 1,200 |
| 10:35 AM | $72.99 | Down $ -0.05 | $72.99 | $72.99 | 100 |
| 10:35 AM | $72.99 | Up $0.00 | $72.99 | $72.99 | 0 |
| 10:33 AM | $73.04 | Down $ -0.17 | $73.04 | $73.04 | 100 |
| 10:33 AM | $73.04 | Up $0.00 | $73.04 | $73.04 | 0 |
| 10:30 AM | $73.21 | Up $0.14 | $73.21 | $73.21 | 100 |
| 10:30 AM | $73.21 | Up $0.00 | $73.21 | $73.21 | 0 |
| 10:30 AM | $73.21 | Up $0.00 | $73.21 | $73.21 | 0 |
| 10:28 AM | $73.07 | Down $ -0.10 | $73.08 | $73.04 | 400 |
| 10:28 AM | $73.07 | Up $0.00 | $73.08 | $73.04 | 0 |
| 10:27 AM | $73.17 | Up $0.07 | $73.17 | $73.17 | 100 |
| 10:26 AM | $73.10 | Up $0.04 | $73.10 | $73.10 | 100 |
| 10:25 AM | $73.06 | Up $0.07 | $73.06 | $72.95 | 1,000 |
| 10:24 AM | $72.99 | Down $ -0.07 | $73.04 | $72.99 | 500 |
| 10:22 AM | $73.06 | Down $ -0.12 | $73.06 | $73.06 | 100 |
| 10:22 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 10:19 AM | $73.18 | Up $0.12 | $73.18 | $73.06 | 2,500 |
| 10:19 AM | $73.18 | Up $0.00 | $73.18 | $73.06 | 0 |
| 10:19 AM | $73.18 | Up $0.00 | $73.18 | $73.06 | 0 |
| 10:18 AM | $73.06 | Up $0.25 | $73.06 | $72.89 | 3,000 |
| 10:16 AM | $72.81 | Up $0.21 | $72.89 | $72.67 | 1,700 |
| 10:16 AM | $72.81 | Up $0.00 | $72.89 | $72.67 | 0 |
| 10:15 AM | $72.60 | Up $0.00 | $72.62 | $72.60 | 400 |
| 10:13 AM | $72.60 | Down $ -0.03 | $72.60 | $72.41 | 1,500 |
| 10:13 AM | $72.60 | Up $0.00 | $72.60 | $72.41 | 0 |
| 10:12 AM | $72.63 | Down $ -0.05 | $72.71 | $72.63 | 1,400 |
| 10:11 AM | $72.68 | Down $ -0.06 | $72.68 | $72.59 | 300 |
| 10:09 AM | $72.74 | Down $ -0.10 | $72.74 | $72.74 | 100 |
| 10:09 AM | $72.74 | Up $0.00 | $72.74 | $72.74 | 0 |
| 10:08 AM | $72.84 | Down $ -0.28 | $73.03 | $72.84 | 1,100 |
| 10:07 AM | $73.12 | Down $ -0.10 | $73.14 | $73.10 | 1,400 |
| 10:06 AM | $73.22 | Up $0.22 | $73.25 | $72.95 | 4,100 |
| 10:02 AM | $73.00 | Down $ -0.16 | $73.17 | $72.98 | 4,100 |
| 10:02 AM | $73.00 | Up $0.00 | $73.17 | $72.98 | 0 |
| 10:02 AM | $73.00 | Up $0.00 | $73.17 | $72.98 | 0 |
| 10:02 AM | $73.00 | Up $0.00 | $73.17 | $72.98 | 0 |
| 10:00 AM | $73.16 | Down $ -0.13 | $73.26 | $73.16 | 4,300 |
| 10:00 AM | $73.16 | Up $0.00 | $73.26 | $73.16 | 0 |
| 09:58 AM | $73.29 | Up $0.17 | $73.37 | $72.98 | 2,400 |
| 09:58 AM | $73.29 | Up $0.00 | $73.37 | $72.98 | 0 |
| 09:53 AM | $73.12 | Up $0.40 | $73.12 | $72.81 | 500 |
| 09:53 AM | $73.12 | Up $0.00 | $73.12 | $72.81 | 0 |
| 09:53 AM | $73.12 | Up $0.00 | $73.12 | $72.81 | 0 |
| 09:53 AM | $73.12 | Up $0.00 | $73.12 | $72.81 | 0 |
| 09:53 AM | $73.12 | Up $0.00 | $73.12 | $72.81 | 0 |
| 09:52 AM | $72.72 | Down $ -0.10 | $72.75 | $72.72 | 800 |
| 09:51 AM | $72.82 | Up $0.14 | $72.82 | $72.82 | 100 |
| 09:50 AM | $72.68 | Down $ -0.07 | $72.70 | $72.68 | 900 |
| 09:48 AM | $72.75 | Up $0.07 | $72.77 | $72.75 | 2,000 |
| 09:48 AM | $72.75 | Up $0.00 | $72.77 | $72.75 | 0 |
| 09:47 AM | $72.68 | Down $ -0.11 | $72.80 | $72.68 | 600 |
| 09:45 AM | $72.79 | Up $0.06 | $72.79 | $72.79 | 200 |
| 09:45 AM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 09:44 AM | $72.73 | Up $0.10 | $72.73 | $72.65 | 300 |
| 09:43 AM | $72.63 | Up $0.11 | $72.63 | $72.61 | 200 |
| 09:42 AM | $72.52 | Up $0.00 | $72.52 | $72.42 | 200 |
| 09:41 AM | $72.52 | Up $0.19 | $72.52 | $72.41 | 400 |
| 09:40 AM | $72.33 | Down $ -0.47 | $72.79 | $72.33 | 2,100 |
| 09:39 AM | $72.80 | Down $ -0.23 | $72.96 | $72.80 | 300 |
| 09:33 AM | $73.03 | Up $0.26 | $73.03 | $72.76 | 700 |
| 09:33 AM | $73.03 | Up $0.00 | $73.03 | $72.76 | 0 |
| 09:33 AM | $73.03 | Up $0.00 | $73.03 | $72.76 | 0 |
| 09:33 AM | $73.03 | Up $0.00 | $73.03 | $72.76 | 0 |
| 09:33 AM | $73.03 | Up $0.00 | $73.03 | $72.76 | 0 |
| 09:33 AM | $73.03 | Up $0.00 | $73.03 | $72.76 | 0 |
| 09:31 AM | $72.77 | Down $ -0.21 | $72.77 | $72.24 | 700 |
| 09:31 AM | $72.77 | Up $0.00 | $72.77 | $72.24 | 0 |
| 09:30 AM | $72.98 | Down $ -0.08 | $73.11 | $72.98 | 2,400 |
| Previous close | $73.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/07/2025 | $71.10 | $72.58 | $72.72 | $70.86 | 98,000 |
| 29/07/2025 | $73.06 | $71.24 | $73.19 | $71.11 | 215,800 |
| 28/07/2025 | $67.74 | $68.58 | $68.86 | $67.35 | 24,600 |
| 25/07/2025 | $68.38 | $68.35 | $68.65 | $68.17 | 44,600 |
| 24/07/2025 | $68.20 | $69.27 | $69.27 | $67.98 | 77,400 |
| 23/07/2025 | $70.44 | $69.23 | $70.47 | $69.15 | 47,800 |
| 22/07/2025 | $68.11 | $67.72 | $68.62 | $67.25 | 50,800 |
| 21/07/2025 | $65.53 | $66.34 | $66.34 | $65.43 | 40,300 |
| 18/07/2025 | $66.16 | $66.40 | $66.84 | $65.97 | 80,400 |
| 17/07/2025 | $67.62 | $67.14 | $67.90 | $67.05 | 51,600 |
| 16/07/2025 | $66.22 | $66.08 | $66.61 | $65.79 | 46,000 |
| 15/07/2025 | $66.41 | $67.44 | $67.44 | $66.35 | 37,800 |
| 14/07/2025 | $67.26 | $67.60 | $67.64 | $67.08 | 38,800 |
| 11/07/2025 | $68.48 | $68.73 | $69.20 | $68.33 | 47,100 |
| 10/07/2025 | $69.95 | $70.62 | $71.02 | $69.83 | 69,200 |
| 09/07/2025 | $69.01 | $69.68 | $70.33 | $68.79 | 64,900 |
| 08/07/2025 | $69.28 | $70.46 | $70.58 | $69.20 | 59,100 |
| 07/07/2025 | $69.64 | $69.48 | $70.00 | $68.94 | 63,700 |
| 04/07/2025 | $70.04 | $70.23 | $70.54 | $69.93 | 17,700 |
| 03/07/2025 | $70.84 | $70.55 | $71.33 | $70.45 | 79,100 |
| 02/07/2025 | $71.17 | $70.31 | $71.29 | $69.79 | 82,700 |
| 30/06/2025 | $66.10 | $65.84 | $66.53 | $65.70 | 73,700 |
| 27/06/2025 | $66.24 | $66.87 | $67.29 | $65.60 | 86,000 |
| 26/06/2025 | $66.17 | $65.18 | $66.17 | $65.18 | 56,300 |
| 25/06/2025 | $65.12 | $64.93 | $65.49 | $64.49 | 60,800 |
| 24/06/2025 | $65.85 | $66.70 | $66.78 | $65.85 | 37,700 |
| 23/06/2025 | $65.64 | $64.26 | $65.80 | $63.67 | 57,000 |
| 20/06/2025 | $64.40 | $65.17 | $65.32 | $64.06 | 280,900 |
| 19/06/2025 | $64.78 | $64.68 | $64.91 | $64.61 | 8,800 |
| 18/06/2025 | $65.26 | $65.88 | $65.98 | $65.14 | 50,000 |
Graphs are not available, please refer to the detailed table