Find a quote
BRP INC
99.05 Down -2.61 (-2.64 %)
Delayed : 2026/01/09 17:40:00
- Previous close $101.66
- Opening $101.66
- Today High $102.42
- Today Low $98.24
- Price Bid $99.00
- Price Ask $99.00
- 52 Weeks High $108.90
- 52 Weeks Low $43.88
- Size Bid 3
- Size Ask 10
- Volume 263,370
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $99.05 | Up $0.05 | $99.05 | $99.05 | 28,300 |
| 03:59 PM | $99.00 | Up $0.30 | $99.00 | $98.77 | 2,900 |
| 03:58 PM | $98.70 | Down $ -0.09 | $98.87 | $98.70 | 5,100 |
| 03:57 PM | $98.79 | Down $ -0.05 | $98.96 | $98.79 | 1,600 |
| 03:56 PM | $98.84 | Up $0.20 | $98.84 | $98.63 | 6,600 |
| 03:55 PM | $98.64 | Up $0.05 | $98.68 | $98.62 | 3,200 |
| 03:54 PM | $98.59 | Down $ -0.08 | $98.67 | $98.57 | 4,000 |
| 03:53 PM | $98.67 | Down $ -0.10 | $98.76 | $98.66 | 1,500 |
| 03:52 PM | $98.77 | Down $ -0.13 | $98.85 | $98.71 | 2,600 |
| 03:51 PM | $98.90 | Up $0.14 | $98.90 | $98.72 | 3,000 |
| 03:50 PM | $98.77 | Up $0.00 | $99.03 | $98.77 | 4,500 |
| 03:49 PM | $98.76 | Down $ -0.20 | $99.01 | $98.76 | 3,100 |
| 03:48 PM | $98.96 | Down $ -0.15 | $99.04 | $98.96 | 1,900 |
| 03:47 PM | $99.11 | Down $ -0.08 | $99.17 | $99.11 | 2,000 |
| 03:46 PM | $99.19 | Down $ -0.06 | $99.26 | $99.19 | 1,800 |
| 03:45 PM | $99.26 | Down $ -0.09 | $99.35 | $99.23 | 3,300 |
| 03:44 PM | $99.35 | Down $ -0.04 | $99.41 | $99.32 | 3,300 |
| 03:43 PM | $99.39 | Down $ -0.02 | $99.41 | $99.38 | 1,900 |
| 03:42 PM | $99.41 | Up $0.11 | $99.44 | $99.34 | 1,500 |
| 03:41 PM | $99.30 | Down $ -0.03 | $99.38 | $99.19 | 2,300 |
| 03:40 PM | $99.33 | Up $0.09 | $99.33 | $99.23 | 600 |
| 03:39 PM | $99.24 | Up $0.17 | $99.24 | $99.08 | 2,900 |
| 03:38 PM | $99.07 | Down $ -0.10 | $99.15 | $99.07 | 1,100 |
| 03:37 PM | $99.17 | Down $ -0.11 | $99.21 | $99.17 | 1,700 |
| 03:36 PM | $99.28 | Up $0.11 | $99.33 | $99.25 | 1,000 |
| 03:35 PM | $99.17 | Down $ -0.05 | $99.24 | $99.17 | 2,100 |
| 03:34 PM | $99.22 | Down $ -0.09 | $99.37 | $99.11 | 1,400 |
| 03:32 PM | $99.31 | Up $0.09 | $99.41 | $99.27 | 800 |
| 03:32 PM | $99.31 | Up $0.00 | $99.41 | $99.27 | 0 |
| 03:31 PM | $99.22 | Down $ -0.14 | $99.41 | $99.22 | 800 |
| 03:30 PM | $99.36 | Down $ -0.01 | $99.36 | $99.27 | 500 |
| 03:29 PM | $99.37 | Up $0.09 | $99.38 | $99.37 | 300 |
| 03:28 PM | $99.28 | Down $ -0.01 | $99.35 | $99.28 | 200 |
| 03:27 PM | $99.29 | Up $0.05 | $99.38 | $99.28 | 1,200 |
| 03:25 PM | $99.25 | Up $0.34 | $99.25 | $98.94 | 4,300 |
| 03:25 PM | $99.25 | Up $0.00 | $99.25 | $98.94 | 0 |
| 03:24 PM | $98.90 | Up $0.03 | $98.90 | $98.90 | 100 |
| 03:23 PM | $98.87 | Down $ -0.06 | $98.95 | $98.84 | 1,300 |
| 03:22 PM | $98.93 | Up $0.01 | $98.93 | $98.93 | 500 |
| 03:20 PM | $98.92 | Down $ -0.02 | $98.98 | $98.92 | 600 |
| 03:20 PM | $98.92 | Up $0.00 | $98.98 | $98.92 | 0 |
| 03:19 PM | $98.94 | Up $0.04 | $98.94 | $98.90 | 700 |
| 03:18 PM | $98.90 | Up $0.01 | $98.95 | $98.90 | 600 |
| 03:17 PM | $98.89 | Down $ -0.04 | $98.89 | $98.89 | 100 |
| 03:15 PM | $98.93 | Down $ -0.02 | $98.93 | $98.92 | 400 |
| 03:15 PM | $98.93 | Up $0.00 | $98.93 | $98.92 | 0 |
| 03:14 PM | $98.95 | Up $0.01 | $98.96 | $98.90 | 900 |
| 03:13 PM | $98.94 | Up $0.02 | $98.94 | $98.74 | 2,000 |
| 03:12 PM | $98.92 | Down $ -0.02 | $99.00 | $98.92 | 3,400 |
| 03:11 PM | $98.94 | Down $ -0.11 | $99.08 | $98.88 | 5,200 |
| 03:10 PM | $99.05 | Up $0.03 | $99.05 | $99.05 | 100 |
| 03:09 PM | $99.02 | Down $ -0.11 | $99.04 | $99.02 | 800 |
| 03:08 PM | $99.13 | Down $ -0.02 | $99.13 | $99.11 | 1,100 |
| 03:06 PM | $99.15 | Down $ -0.06 | $99.22 | $99.15 | 200 |
| 03:06 PM | $99.15 | Up $0.00 | $99.22 | $99.15 | 0 |
| 03:05 PM | $99.21 | Up $0.06 | $99.22 | $99.16 | 500 |
| 03:04 PM | $99.15 | Down $ -0.05 | $99.20 | $99.15 | 300 |
| 03:02 PM | $99.20 | Up $0.02 | $99.20 | $99.15 | 300 |
| 03:02 PM | $99.20 | Up $0.00 | $99.20 | $99.15 | 0 |
| 03:01 PM | $99.18 | Down $ -0.11 | $99.26 | $99.18 | 1,700 |
| 03:00 PM | $99.29 | Down $ -0.09 | $99.33 | $99.29 | 400 |
| 02:59 PM | $99.39 | Up $0.01 | $99.39 | $99.39 | 100 |
| 02:58 PM | $99.38 | Down $ -0.02 | $99.38 | $99.38 | 100 |
| 02:57 PM | $99.40 | Down $ -0.09 | $99.40 | $99.40 | 100 |
| 02:55 PM | $99.49 | Down $ -0.06 | $99.55 | $99.49 | 1,700 |
| 02:55 PM | $99.49 | Up $0.00 | $99.55 | $99.49 | 0 |
| 02:53 PM | $99.55 | Down $ -0.15 | $99.60 | $99.55 | 300 |
| 02:53 PM | $99.55 | Up $0.00 | $99.60 | $99.55 | 0 |
| 02:52 PM | $99.70 | Down $ -0.06 | $99.71 | $99.70 | 500 |
| 02:49 PM | $99.76 | Down $ -0.03 | $99.76 | $99.76 | 300 |
| 02:49 PM | $99.76 | Up $0.00 | $99.76 | $99.76 | 0 |
| 02:49 PM | $99.76 | Up $0.00 | $99.76 | $99.76 | 0 |
| 02:48 PM | $99.79 | Up $0.05 | $99.79 | $99.79 | 100 |
| 02:47 PM | $99.74 | Down $ -0.04 | $99.74 | $99.74 | 100 |
| 02:46 PM | $99.78 | Up $0.00 | $99.78 | $99.70 | 200 |
| 02:45 PM | $99.78 | Up $0.00 | $99.83 | $99.78 | 500 |
| 02:42 PM | $99.78 | Down $ -0.11 | $99.91 | $99.78 | 1,600 |
| 02:42 PM | $99.78 | Up $0.00 | $99.91 | $99.78 | 0 |
| 02:42 PM | $99.78 | Up $0.00 | $99.91 | $99.78 | 0 |
| 02:41 PM | $99.89 | Down $ -0.04 | $99.89 | $99.89 | 100 |
| 02:38 PM | $99.93 | Down $ -0.01 | $99.99 | $99.93 | 300 |
| 02:38 PM | $99.93 | Up $0.00 | $99.99 | $99.93 | 0 |
| 02:38 PM | $99.93 | Up $0.00 | $99.99 | $99.93 | 0 |
| 02:37 PM | $99.94 | Up $0.05 | $99.94 | $99.87 | 200 |
| 02:35 PM | $99.89 | Up $0.01 | $99.90 | $99.89 | 200 |
| 02:35 PM | $99.89 | Up $0.00 | $99.90 | $99.89 | 0 |
| 02:34 PM | $99.88 | Down $ -0.09 | $99.91 | $99.88 | 900 |
| 02:32 PM | $99.98 | Up $0.02 | $99.98 | $99.98 | 100 |
| 02:32 PM | $99.98 | Up $0.00 | $99.98 | $99.98 | 0 |
| 02:31 PM | $99.96 | Up $0.03 | $99.98 | $99.96 | 500 |
| 02:30 PM | $99.92 | Down $ -0.02 | $99.92 | $99.92 | 100 |
| 02:29 PM | $99.94 | Up $0.03 | $99.98 | $99.94 | 200 |
| 02:28 PM | $99.91 | Down $ -0.28 | $100.11 | $99.89 | 3,300 |
| 02:25 PM | $100.19 | Up $0.13 | $100.19 | $100.19 | 100 |
| 02:25 PM | $100.19 | Up $0.00 | $100.19 | $100.19 | 0 |
| 02:25 PM | $100.19 | Up $0.00 | $100.19 | $100.19 | 0 |
| 02:22 PM | $100.06 | Down $ -0.09 | $100.16 | $100.06 | 300 |
| 02:22 PM | $100.06 | Up $0.00 | $100.16 | $100.06 | 0 |
| 02:22 PM | $100.06 | Up $0.00 | $100.16 | $100.06 | 0 |
| 02:20 PM | $100.15 | Up $0.01 | $100.15 | $100.15 | 200 |
| 02:20 PM | $100.15 | Up $0.00 | $100.15 | $100.15 | 0 |
| 02:18 PM | $100.14 | Up $0.07 | $100.14 | $100.02 | 200 |
| 02:18 PM | $100.14 | Up $0.00 | $100.14 | $100.02 | 0 |
| 02:15 PM | $100.07 | Down $ -0.16 | $100.12 | $100.07 | 900 |
| 02:15 PM | $100.07 | Up $0.00 | $100.12 | $100.07 | 0 |
| 02:15 PM | $100.07 | Up $0.00 | $100.12 | $100.07 | 0 |
| 02:13 PM | $100.23 | Down $0.00 | $100.38 | $100.18 | 6,300 |
| 02:13 PM | $100.23 | Up $0.00 | $100.38 | $100.18 | 0 |
| 02:10 PM | $100.24 | Up $0.11 | $100.24 | $100.24 | 100 |
| 02:10 PM | $100.24 | Up $0.00 | $100.24 | $100.24 | 0 |
| 02:10 PM | $100.24 | Up $0.00 | $100.24 | $100.24 | 0 |
| 02:09 PM | $100.12 | Down $ -0.06 | $100.22 | $100.12 | 200 |
| 02:07 PM | $100.18 | Up $0.03 | $100.22 | $100.18 | 300 |
| 02:07 PM | $100.18 | Up $0.00 | $100.22 | $100.18 | 0 |
| 02:06 PM | $100.15 | Up $0.08 | $100.15 | $100.15 | 100 |
| 02:05 PM | $100.08 | Down $ -0.05 | $100.08 | $100.08 | 200 |
| 02:04 PM | $100.13 | Up $0.09 | $100.13 | $100.13 | 100 |
| 02:01 PM | $100.04 | Up $0.00 | $100.04 | $100.04 | 100 |
| 02:01 PM | $100.04 | Up $0.00 | $100.04 | $100.04 | 0 |
| 02:01 PM | $100.04 | Up $0.00 | $100.04 | $100.04 | 0 |
| 01:57 PM | $100.04 | Up $0.08 | $100.08 | $100.04 | 200 |
| 01:57 PM | $100.04 | Up $0.00 | $100.08 | $100.04 | 0 |
| 01:57 PM | $100.04 | Up $0.00 | $100.08 | $100.04 | 0 |
| 01:57 PM | $100.04 | Up $0.00 | $100.08 | $100.04 | 0 |
| 01:54 PM | $99.95 | Up $0.04 | $100.06 | $99.95 | 600 |
| 01:54 PM | $99.95 | Up $0.00 | $100.06 | $99.95 | 0 |
| 01:54 PM | $99.95 | Up $0.00 | $100.06 | $99.95 | 0 |
| 01:53 PM | $99.91 | Up $0.00 | $99.91 | $99.91 | 100 |
| 01:50 PM | $99.91 | Up $0.06 | $100.02 | $99.91 | 1,000 |
| 01:50 PM | $99.91 | Up $0.00 | $100.02 | $99.91 | 0 |
| 01:50 PM | $99.91 | Up $0.00 | $100.02 | $99.91 | 0 |
| 01:49 PM | $99.85 | Down $ -0.07 | $99.94 | $99.85 | 200 |
| 01:48 PM | $99.92 | Down $ -0.41 | $100.51 | $99.91 | 5,600 |
| 01:46 PM | $100.33 | Down $ -0.09 | $100.46 | $100.33 | 500 |
| 01:46 PM | $100.33 | Up $0.00 | $100.46 | $100.33 | 0 |
| 01:42 PM | $100.42 | Down $ -0.07 | $100.47 | $100.42 | 400 |
| 01:42 PM | $100.42 | Up $0.00 | $100.47 | $100.42 | 0 |
| 01:42 PM | $100.42 | Up $0.00 | $100.47 | $100.42 | 0 |
| 01:42 PM | $100.42 | Up $0.00 | $100.47 | $100.42 | 0 |
| 01:41 PM | $100.49 | Down $ -0.05 | $100.49 | $100.49 | 100 |
| 01:39 PM | $100.54 | Down $ -0.11 | $100.67 | $100.42 | 2,000 |
| 01:39 PM | $100.54 | Up $0.00 | $100.67 | $100.42 | 0 |
| 01:38 PM | $100.64 | Up $0.07 | $100.64 | $100.64 | 200 |
| 01:37 PM | $100.57 | Down $ -0.03 | $100.57 | $100.57 | 100 |
| 01:36 PM | $100.60 | Down $ -0.02 | $100.60 | $100.60 | 100 |
| 01:31 PM | $100.62 | Up $0.09 | $100.62 | $100.62 | 100 |
| 01:31 PM | $100.62 | Up $0.00 | $100.62 | $100.62 | 0 |
| 01:31 PM | $100.62 | Up $0.00 | $100.62 | $100.62 | 0 |
| 01:31 PM | $100.62 | Up $0.00 | $100.62 | $100.62 | 0 |
| 01:31 PM | $100.62 | Up $0.00 | $100.62 | $100.62 | 0 |
| 01:27 PM | $100.53 | Up $0.19 | $100.54 | $100.34 | 2,700 |
| 01:27 PM | $100.53 | Up $0.00 | $100.54 | $100.34 | 0 |
| 01:27 PM | $100.53 | Up $0.00 | $100.54 | $100.34 | 0 |
| 01:27 PM | $100.53 | Up $0.00 | $100.54 | $100.34 | 0 |
| 01:26 PM | $100.34 | Down $ -0.13 | $100.34 | $100.34 | 100 |
| 01:24 PM | $100.47 | Down $ -0.13 | $100.55 | $100.47 | 800 |
| 01:24 PM | $100.47 | Up $0.00 | $100.55 | $100.47 | 0 |
| 01:13 PM | $100.60 | Down $ -0.10 | $100.61 | $100.60 | 900 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:13 PM | $100.60 | Up $0.00 | $100.61 | $100.60 | 0 |
| 01:05 PM | $100.70 | Up $0.22 | $100.70 | $100.52 | 2,100 |
| 01:05 PM | $100.70 | Up $0.00 | $100.70 | $100.52 | 0 |
| 01:05 PM | $100.70 | Up $0.00 | $100.70 | $100.52 | 0 |
| 01:05 PM | $100.70 | Up $0.00 | $100.70 | $100.52 | 0 |
| 01:05 PM | $100.70 | Up $0.00 | $100.70 | $100.52 | 0 |
| 01:05 PM | $100.70 | Up $0.00 | $100.70 | $100.52 | 0 |
| 01:05 PM | $100.70 | Up $0.00 | $100.70 | $100.52 | 0 |
| 01:05 PM | $100.70 | Up $0.00 | $100.70 | $100.52 | 0 |
| 01:03 PM | $100.48 | Up $0.03 | $100.48 | $100.48 | 100 |
| 01:03 PM | $100.48 | Up $0.00 | $100.48 | $100.48 | 0 |
| 01:02 PM | $100.45 | Down $ -0.15 | $100.60 | $100.42 | 2,200 |
| 01:00 PM | $100.60 | Down $ -0.10 | $100.60 | $100.60 | 3,400 |
| 01:00 PM | $100.60 | Up $0.00 | $100.60 | $100.60 | 0 |
| 12:59 PM | $100.70 | Down $ -0.04 | $100.70 | $100.66 | 1,300 |
| 12:57 PM | $100.74 | Down $ -0.07 | $100.74 | $100.74 | 1,200 |
| 12:57 PM | $100.74 | Up $0.00 | $100.74 | $100.74 | 0 |
| 12:56 PM | $100.81 | Down $ -0.05 | $100.81 | $100.81 | 100 |
| 12:53 PM | $100.86 | Down $ -0.01 | $100.86 | $100.86 | 100 |
| 12:53 PM | $100.86 | Up $0.00 | $100.86 | $100.86 | 0 |
| 12:53 PM | $100.86 | Up $0.00 | $100.86 | $100.86 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 100 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:36 PM | $100.87 | Up $0.00 | $100.87 | $100.87 | 0 |
| 12:35 PM | $100.87 | Up $0.10 | $100.87 | $100.83 | 500 |
| 12:30 PM | $100.77 | Up $0.05 | $100.77 | $100.77 | 1,100 |
| 12:30 PM | $100.77 | Up $0.00 | $100.77 | $100.77 | 0 |
| 12:30 PM | $100.77 | Up $0.00 | $100.77 | $100.77 | 0 |
| 12:30 PM | $100.77 | Up $0.00 | $100.77 | $100.77 | 0 |
| 12:30 PM | $100.77 | Up $0.00 | $100.77 | $100.77 | 0 |
| 12:29 PM | $100.72 | Down $ -0.47 | $101.11 | $100.72 | 7,500 |
| 12:26 PM | $101.19 | Up $0.10 | $101.19 | $101.19 | 100 |
| 12:26 PM | $101.19 | Up $0.00 | $101.19 | $101.19 | 0 |
| 12:26 PM | $101.19 | Up $0.00 | $101.19 | $101.19 | 0 |
| 12:19 PM | $101.09 | Up $0.04 | $101.09 | $101.04 | 500 |
| 12:19 PM | $101.09 | Up $0.00 | $101.09 | $101.04 | 0 |
| 12:19 PM | $101.09 | Up $0.00 | $101.09 | $101.04 | 0 |
| 12:19 PM | $101.09 | Up $0.00 | $101.09 | $101.04 | 0 |
| 12:19 PM | $101.09 | Up $0.00 | $101.09 | $101.04 | 0 |
| 12:19 PM | $101.09 | Up $0.00 | $101.09 | $101.04 | 0 |
| 12:19 PM | $101.09 | Up $0.00 | $101.09 | $101.04 | 0 |
| 12:05 PM | $101.05 | Up $0.05 | $101.05 | $101.05 | 400 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:05 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:01 PM | $101.00 | Up $0.08 | $101.00 | $100.92 | 400 |
| 12:01 PM | $101.00 | Up $0.00 | $101.00 | $100.92 | 0 |
| 12:01 PM | $101.00 | Up $0.00 | $101.00 | $100.92 | 0 |
| 12:01 PM | $101.00 | Up $0.00 | $101.00 | $100.92 | 0 |
| 11:59 AM | $100.92 | Up $0.01 | $100.92 | $100.92 | 100 |
| 11:59 AM | $100.92 | Up $0.00 | $100.92 | $100.92 | 0 |
| 11:52 AM | $100.91 | Up $0.02 | $100.91 | $100.91 | 100 |
| 11:52 AM | $100.91 | Up $0.00 | $100.91 | $100.91 | 0 |
| 11:52 AM | $100.91 | Up $0.00 | $100.91 | $100.91 | 0 |
| 11:52 AM | $100.91 | Up $0.00 | $100.91 | $100.91 | 0 |
| 11:52 AM | $100.91 | Up $0.00 | $100.91 | $100.91 | 0 |
| 11:52 AM | $100.91 | Up $0.00 | $100.91 | $100.91 | 0 |
| 11:52 AM | $100.91 | Up $0.00 | $100.91 | $100.91 | 0 |
| 11:50 AM | $100.89 | Up $0.05 | $100.89 | $100.84 | 300 |
| 11:50 AM | $100.89 | Up $0.00 | $100.89 | $100.84 | 0 |
| 11:45 AM | $100.84 | Up $0.01 | $100.84 | $100.84 | 100 |
| 11:45 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:45 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:45 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:45 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:39 AM | $100.84 | Up $0.07 | $100.84 | $100.84 | 100 |
| 11:39 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:39 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:39 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:39 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:39 AM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 11:37 AM | $100.76 | Up $0.10 | $100.76 | $100.72 | 300 |
| 11:37 AM | $100.76 | Up $0.00 | $100.76 | $100.72 | 0 |
| 11:34 AM | $100.66 | Up $0.06 | $100.66 | $100.60 | 3,700 |
| 11:34 AM | $100.66 | Up $0.00 | $100.66 | $100.60 | 0 |
| 11:34 AM | $100.66 | Up $0.00 | $100.66 | $100.60 | 0 |
| 11:33 AM | $100.60 | Down $ -0.08 | $100.77 | $100.60 | 4,900 |
| 11:32 AM | $100.68 | Up $0.00 | $100.68 | $100.68 | 300 |
| 11:31 AM | $100.68 | Down $ -0.10 | $100.69 | $100.68 | 900 |
| 11:30 AM | $100.78 | Up $0.05 | $100.78 | $100.78 | 300 |
| 11:28 AM | $100.73 | Up $0.14 | $100.73 | $100.73 | 100 |
| 11:28 AM | $100.73 | Up $0.00 | $100.73 | $100.73 | 0 |
| 11:26 AM | $100.59 | Up $0.10 | $100.59 | $100.54 | 800 |
| 11:26 AM | $100.59 | Up $0.00 | $100.59 | $100.54 | 0 |
| 11:24 AM | $100.49 | Up $0.00 | $100.49 | $100.49 | 100 |
| 11:24 AM | $100.49 | Up $0.00 | $100.49 | $100.49 | 0 |
| 11:23 AM | $100.49 | Up $0.18 | $100.49 | $100.34 | 1,000 |
| 11:20 AM | $100.31 | Up $0.09 | $100.31 | $100.31 | 100 |
| 11:20 AM | $100.31 | Up $0.00 | $100.31 | $100.31 | 0 |
| 11:20 AM | $100.31 | Up $0.00 | $100.31 | $100.31 | 0 |
| 11:18 AM | $100.22 | Up $0.09 | $100.22 | $100.22 | 100 |
| 11:18 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 11:15 AM | $100.13 | Up $0.08 | $100.14 | $100.13 | 500 |
| 11:15 AM | $100.13 | Up $0.00 | $100.14 | $100.13 | 0 |
| 11:15 AM | $100.13 | Up $0.00 | $100.14 | $100.13 | 0 |
| 11:14 AM | $100.05 | Up $0.07 | $100.05 | $99.99 | 800 |
| 11:11 AM | $99.98 | Up $0.19 | $100.02 | $99.98 | 300 |
| 11:11 AM | $99.98 | Up $0.00 | $100.02 | $99.98 | 0 |
| 11:11 AM | $99.98 | Up $0.00 | $100.02 | $99.98 | 0 |
| 11:07 AM | $99.79 | Down $ -0.09 | $99.84 | $99.78 | 1,300 |
| 11:07 AM | $99.79 | Up $0.00 | $99.84 | $99.78 | 0 |
| 11:07 AM | $99.79 | Up $0.00 | $99.84 | $99.78 | 0 |
| 11:07 AM | $99.79 | Up $0.00 | $99.84 | $99.78 | 0 |
| 11:05 AM | $99.88 | Up $0.19 | $99.89 | $99.80 | 1,000 |
| 11:05 AM | $99.88 | Up $0.00 | $99.89 | $99.80 | 0 |
| 10:57 AM | $99.69 | Up $0.06 | $99.71 | $99.69 | 600 |
| 10:57 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 10:57 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 10:57 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 10:57 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 10:57 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 10:57 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 10:57 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 10:56 AM | $99.63 | Up $0.00 | $99.63 | $99.58 | 400 |
| 10:54 AM | $99.63 | Down $ -0.04 | $99.65 | $99.55 | 600 |
| 10:54 AM | $99.63 | Up $0.00 | $99.65 | $99.55 | 0 |
| 10:51 AM | $99.67 | Up $0.08 | $99.67 | $99.62 | 400 |
| 10:51 AM | $99.67 | Up $0.00 | $99.67 | $99.62 | 0 |
| 10:51 AM | $99.67 | Up $0.00 | $99.67 | $99.62 | 0 |
| 10:45 AM | $99.59 | Up $0.03 | $99.64 | $99.57 | 1,100 |
| 10:45 AM | $99.59 | Up $0.00 | $99.64 | $99.57 | 0 |
| 10:45 AM | $99.59 | Up $0.00 | $99.64 | $99.57 | 0 |
| 10:45 AM | $99.59 | Up $0.00 | $99.64 | $99.57 | 0 |
| 10:45 AM | $99.59 | Up $0.00 | $99.64 | $99.57 | 0 |
| 10:45 AM | $99.59 | Up $0.00 | $99.64 | $99.57 | 0 |
| 10:44 AM | $99.56 | Up $0.17 | $99.56 | $99.56 | 100 |
| 10:41 AM | $99.39 | Up $0.04 | $99.49 | $99.36 | 1,500 |
| 10:41 AM | $99.39 | Up $0.00 | $99.49 | $99.36 | 0 |
| 10:41 AM | $99.39 | Up $0.00 | $99.49 | $99.36 | 0 |
| 10:38 AM | $99.35 | Down $ -0.01 | $99.37 | $99.35 | 900 |
| 10:38 AM | $99.35 | Up $0.00 | $99.37 | $99.35 | 0 |
| 10:38 AM | $99.35 | Up $0.00 | $99.37 | $99.35 | 0 |
| 10:35 AM | $99.36 | Up $0.15 | $99.36 | $99.33 | 300 |
| 10:35 AM | $99.36 | Up $0.00 | $99.36 | $99.33 | 0 |
| 10:35 AM | $99.36 | Up $0.00 | $99.36 | $99.33 | 0 |
| 10:33 AM | $99.21 | Up $0.05 | $99.21 | $99.20 | 300 |
| 10:33 AM | $99.21 | Up $0.00 | $99.21 | $99.20 | 0 |
| 10:32 AM | $99.16 | Up $0.12 | $99.16 | $99.14 | 400 |
| 10:31 AM | $99.04 | Down $ -0.41 | $99.43 | $99.04 | 700 |
| 10:30 AM | $99.46 | Down $ -0.02 | $99.46 | $99.40 | 800 |
| 10:29 AM | $99.47 | Down $ -0.05 | $99.47 | $99.46 | 300 |
| 10:28 AM | $99.52 | Up $0.24 | $99.52 | $99.36 | 300 |
| 10:27 AM | $99.28 | Up $0.40 | $99.28 | $98.94 | 1,200 |
| 10:26 AM | $98.88 | Up $0.00 | $98.88 | $98.88 | 100 |
| 10:25 AM | $98.88 | Up $0.20 | $98.89 | $98.88 | 200 |
| 10:23 AM | $98.68 | Up $0.05 | $98.71 | $98.64 | 500 |
| 10:23 AM | $98.68 | Up $0.00 | $98.71 | $98.64 | 0 |
| 10:22 AM | $98.63 | Down $ -0.10 | $98.73 | $98.63 | 700 |
| 10:20 AM | $98.73 | Up $0.14 | $98.74 | $98.62 | 400 |
| 10:20 AM | $98.73 | Up $0.00 | $98.74 | $98.62 | 0 |
| 10:18 AM | $98.59 | Up $0.24 | $98.61 | $98.49 | 400 |
| 10:18 AM | $98.59 | Up $0.00 | $98.61 | $98.49 | 0 |
| 10:17 AM | $98.35 | Down $ -0.37 | $98.62 | $98.35 | 1,600 |
| 10:16 AM | $98.72 | Up $0.16 | $98.75 | $98.59 | 1,100 |
| 10:15 AM | $98.56 | Up $0.16 | $98.57 | $98.52 | 500 |
| 10:14 AM | $98.40 | Up $0.01 | $98.40 | $98.40 | 100 |
| 10:13 AM | $98.39 | Up $0.15 | $98.44 | $98.38 | 1,400 |
| 10:12 AM | $98.24 | Down $ -0.32 | $98.64 | $98.24 | 3,200 |
| 10:11 AM | $98.56 | Down $ -0.02 | $98.67 | $98.46 | 2,700 |
| 10:10 AM | $98.58 | Down $ -0.18 | $98.69 | $98.58 | 300 |
| 10:09 AM | $98.76 | Down $ -0.12 | $98.80 | $98.76 | 300 |
| 10:08 AM | $98.88 | Down $ -0.22 | $99.04 | $98.88 | 700 |
| 10:07 AM | $99.10 | Down $ -0.44 | $99.50 | $99.10 | 200 |
| 10:06 AM | $99.54 | Down $ -0.25 | $99.92 | $99.54 | 1,600 |
| 10:04 AM | $99.79 | Down $ -0.29 | $100.00 | $99.79 | 1,600 |
| 10:04 AM | $99.79 | Up $0.00 | $100.00 | $99.79 | 0 |
| 10:03 AM | $100.08 | Down $ -0.37 | $100.31 | $100.08 | 700 |
| 10:02 AM | $100.45 | Down $ -0.02 | $100.46 | $100.45 | 400 |
| 10:01 AM | $100.47 | Up $0.23 | $100.63 | $100.47 | 400 |
| 10:00 AM | $100.24 | Down $ -0.02 | $100.31 | $100.24 | 500 |
| 09:59 AM | $100.26 | Down $ -0.13 | $100.26 | $100.26 | 100 |
| 09:57 AM | $100.39 | Down $ -0.24 | $100.53 | $100.39 | 900 |
| 09:57 AM | $100.39 | Up $0.00 | $100.53 | $100.39 | 0 |
| 09:56 AM | $100.63 | Up $0.16 | $100.63 | $100.54 | 200 |
| 09:54 AM | $100.47 | Down $ -0.20 | $100.53 | $100.47 | 300 |
| 09:54 AM | $100.47 | Up $0.00 | $100.53 | $100.47 | 0 |
| 09:53 AM | $100.67 | Up $0.16 | $100.67 | $100.63 | 200 |
| 09:52 AM | $100.51 | Down $ -0.06 | $100.87 | $100.51 | 1,500 |
| 09:51 AM | $100.57 | Down $ -0.02 | $100.62 | $100.57 | 300 |
| 09:49 AM | $100.59 | Up $0.09 | $100.60 | $100.43 | 1,900 |
| 09:49 AM | $100.59 | Up $0.00 | $100.60 | $100.43 | 0 |
| 09:48 AM | $100.50 | Down $ -0.22 | $100.72 | $100.37 | 1,200 |
| 09:46 AM | $100.72 | Down $ -0.24 | $100.76 | $100.72 | 400 |
| 09:46 AM | $100.72 | Up $0.00 | $100.76 | $100.72 | 0 |
| 09:45 AM | $100.96 | Down $ -0.27 | $101.23 | $100.80 | 1,800 |
| 09:43 AM | $101.23 | Down $ -0.15 | $101.50 | $101.23 | 600 |
| 09:43 AM | $101.23 | Up $0.00 | $101.50 | $101.23 | 0 |
| 09:42 AM | $101.38 | Down $ -0.49 | $102.01 | $101.38 | 2,000 |
| 09:41 AM | $101.87 | Down $ -0.10 | $101.88 | $101.87 | 300 |
| 09:40 AM | $101.98 | Down $ -0.45 | $102.32 | $101.88 | 4,400 |
| 09:31 AM | $102.42 | Up $0.42 | $102.42 | $101.87 | 7,100 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:31 AM | $102.42 | Up $0.00 | $102.42 | $101.87 | 0 |
| 09:30 AM | $102.00 | Up $0.34 | $102.00 | $101.66 | 7,100 |
| Previous close | $101.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $99.05 | $100.92 | $101.19 | $98.57 | 181,900 |
| 08/01/2026 | $101.66 | $101.61 | $101.85 | $101.00 | 192,600 |
| 07/01/2026 | $99.28 | $100.73 | $100.85 | $99.04 | 117,700 |
| 06/01/2026 | $100.86 | $99.76 | $100.97 | $99.62 | 103,600 |
| 05/01/2026 | $99.58 | $100.51 | $100.90 | $99.47 | 103,400 |
| 02/01/2026 | $98.51 | $98.26 | $98.70 | $98.12 | 82,400 |
| 31/12/2025 | $97.05 | $97.17 | $97.44 | $96.84 | 66,600 |
| 30/12/2025 | $97.87 | $98.54 | $98.71 | $97.82 | 94,200 |
| 29/12/2025 | $98.92 | $99.01 | $99.15 | $98.64 | 128,300 |
| 24/12/2025 | $99.01 | $99.04 | $99.44 | $98.89 | 23,700 |
| 23/12/2025 | $99.32 | $99.35 | $99.79 | $99.24 | 73,500 |
| 22/12/2025 | $100.48 | $100.20 | $100.84 | $100.08 | 113,300 |
| 19/12/2025 | $99.18 | $99.07 | $99.63 | $98.16 | 297,800 |
| 18/12/2025 | $98.44 | $99.72 | $99.78 | $97.70 | 190,400 |
| 17/12/2025 | $104.00 | $104.77 | $105.54 | $103.57 | 179,600 |
| 16/12/2025 | $103.44 | $104.33 | $105.00 | $102.76 | 224,900 |
| 15/12/2025 | $105.96 | $105.26 | $106.80 | $105.02 | 59,300 |
| 12/12/2025 | $106.81 | $107.00 | $107.09 | $105.98 | 95,800 |
| 11/12/2025 | $106.54 | $104.54 | $106.54 | $104.40 | 103,500 |
| 10/12/2025 | $104.29 | $103.90 | $105.42 | $103.67 | 90,600 |
| 09/12/2025 | $103.73 | $104.58 | $104.70 | $103.50 | 40,400 |
| 08/12/2025 | $103.75 | $103.74 | $104.05 | $103.31 | 76,100 |
| 05/12/2025 | $106.12 | $104.81 | $106.49 | $104.57 | 164,300 |
| 04/12/2025 | $105.03 | $102.42 | $108.25 | $101.00 | 446,900 |
| 03/12/2025 | $98.65 | $98.33 | $98.86 | $97.66 | 91,500 |
| 02/12/2025 | $97.05 | $96.24 | $97.30 | $96.06 | 52,300 |
| 01/12/2025 | $97.17 | $97.05 | $98.14 | $97.05 | 50,200 |
| 28/11/2025 | $97.49 | $97.06 | $97.52 | $96.41 | 57,900 |
| 27/11/2025 | $97.36 | $96.70 | $97.49 | $96.68 | 44,500 |
| 26/11/2025 | $97.36 | $97.23 | $97.63 | $96.68 | 110,300 |
Graphs are not available, please refer to the detailed table