Find a quote
BRP INC
71.17 Up 5.07 (7.12 %)
Delayed : 2025/07/03 04:00:09
- Previous close $66.10
- Opening $68.53
- Today High $71.29
- Today Low $68.29
- Price Bid $69.51
- Price Ask $69.51
- 52 Weeks High $102.16
- 52 Weeks Low $43.88
- Size Bid 2
- Size Ask 26
- Volume 277,507
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.17 | Up $0.02 | $71.17 | $71.17 | 9,500 |
| 03:59 PM | $71.15 | Down $ -0.04 | $71.23 | $71.15 | 3,700 |
| 03:58 PM | $71.19 | Down $ -0.03 | $71.29 | $71.19 | 5,900 |
| 03:57 PM | $71.22 | Up $0.04 | $71.23 | $71.18 | 700 |
| 03:56 PM | $71.18 | Up $0.00 | $71.20 | $71.18 | 300 |
| 03:55 PM | $71.18 | Down $ -0.01 | $71.21 | $71.06 | 3,800 |
| 03:54 PM | $71.19 | Up $0.05 | $71.19 | $71.17 | 800 |
| 03:53 PM | $71.14 | Up $0.07 | $71.14 | $71.07 | 200 |
| 03:52 PM | $71.07 | Up $0.00 | $71.08 | $71.07 | 500 |
| 03:50 PM | $71.07 | Up $0.04 | $71.08 | $71.07 | 400 |
| 03:50 PM | $71.07 | Up $0.00 | $71.08 | $71.07 | 0 |
| 03:49 PM | $71.03 | Down $ -0.14 | $71.16 | $70.96 | 2,600 |
| 03:48 PM | $71.17 | Up $0.11 | $71.17 | $71.16 | 200 |
| 03:45 PM | $71.06 | Down $ -0.08 | $71.14 | $71.04 | 2,200 |
| 03:45 PM | $71.06 | Up $0.00 | $71.14 | $71.04 | 0 |
| 03:45 PM | $71.06 | Up $0.00 | $71.14 | $71.04 | 0 |
| 03:44 PM | $71.14 | Up $0.00 | $71.15 | $71.14 | 1,500 |
| 03:43 PM | $71.14 | Up $0.01 | $71.19 | $71.13 | 900 |
| 03:40 PM | $71.13 | Up $0.07 | $71.16 | $71.10 | 1,000 |
| 03:40 PM | $71.13 | Up $0.00 | $71.16 | $71.10 | 0 |
| 03:40 PM | $71.13 | Up $0.00 | $71.16 | $71.10 | 0 |
| 03:39 PM | $71.06 | Down $ -0.05 | $71.11 | $71.03 | 1,900 |
| 03:37 PM | $71.11 | Up $0.01 | $71.11 | $71.11 | 200 |
| 03:37 PM | $71.11 | Up $0.00 | $71.11 | $71.11 | 0 |
| 03:36 PM | $71.10 | Up $0.03 | $71.11 | $71.10 | 200 |
| 03:34 PM | $71.07 | Up $0.03 | $71.07 | $71.07 | 100 |
| 03:34 PM | $71.07 | Up $0.00 | $71.07 | $71.07 | 0 |
| 03:33 PM | $71.04 | Up $0.06 | $71.04 | $71.04 | 300 |
| 03:32 PM | $70.98 | Up $0.02 | $70.98 | $70.98 | 200 |
| 03:31 PM | $70.96 | Up $0.05 | $70.96 | $70.87 | 1,200 |
| 03:30 PM | $70.91 | Up $0.05 | $70.91 | $70.91 | 300 |
| 03:29 PM | $70.86 | Down $ -0.09 | $70.92 | $70.85 | 600 |
| 03:28 PM | $70.95 | Up $0.09 | $70.95 | $70.93 | 200 |
| 03:26 PM | $70.86 | Down $ -0.14 | $70.94 | $70.86 | 700 |
| 03:26 PM | $70.86 | Up $0.00 | $70.94 | $70.86 | 0 |
| 03:25 PM | $71.00 | Down $ -0.05 | $71.01 | $71.00 | 600 |
| 03:24 PM | $71.05 | Down $ -0.04 | $71.13 | $71.04 | 1,400 |
| 03:23 PM | $71.09 | Up $0.07 | $71.09 | $71.07 | 400 |
| 03:22 PM | $71.02 | Down $ -0.12 | $71.08 | $71.02 | 900 |
| 03:21 PM | $71.14 | Up $0.06 | $71.14 | $71.11 | 500 |
| 03:20 PM | $71.08 | Up $0.08 | $71.08 | $71.08 | 200 |
| 03:18 PM | $71.00 | Down $ -0.07 | $71.11 | $71.00 | 1,100 |
| 03:18 PM | $71.00 | Up $0.00 | $71.11 | $71.00 | 0 |
| 03:17 PM | $71.07 | Up $0.07 | $71.07 | $71.02 | 400 |
| 03:16 PM | $71.00 | Up $0.00 | $71.00 | $71.00 | 200 |
| 03:15 PM | $71.00 | Up $0.00 | $71.00 | $71.00 | 500 |
| 03:14 PM | $71.00 | Up $0.00 | $71.00 | $70.96 | 900 |
| 03:13 PM | $71.00 | Up $0.00 | $71.04 | $71.00 | 400 |
| 03:12 PM | $71.00 | Up $0.00 | $71.00 | $71.00 | 100 |
| 03:11 PM | $71.00 | Up $0.00 | $71.01 | $71.00 | 1,600 |
| 03:09 PM | $71.00 | Up $0.08 | $71.00 | $70.93 | 900 |
| 03:09 PM | $71.00 | Up $0.00 | $71.00 | $70.93 | 0 |
| 03:06 PM | $70.92 | Up $0.06 | $70.92 | $70.84 | 700 |
| 03:06 PM | $70.92 | Up $0.00 | $70.92 | $70.84 | 0 |
| 03:06 PM | $70.92 | Up $0.00 | $70.92 | $70.84 | 0 |
| 03:05 PM | $70.86 | Up $0.20 | $70.86 | $70.71 | 1,600 |
| 03:04 PM | $70.66 | Up $0.00 | $70.69 | $70.61 | 2,400 |
| 03:02 PM | $70.66 | Up $0.00 | $70.70 | $70.66 | 400 |
| 03:02 PM | $70.66 | Up $0.00 | $70.70 | $70.66 | 0 |
| 03:01 PM | $70.66 | Down $ -0.02 | $70.66 | $70.61 | 800 |
| 03:00 PM | $70.68 | Up $0.02 | $70.68 | $70.68 | 100 |
| 02:59 PM | $70.66 | Up $0.03 | $70.66 | $70.62 | 400 |
| 02:58 PM | $70.63 | Down $ -0.01 | $70.63 | $70.63 | 400 |
| 02:57 PM | $70.64 | Down $ -0.07 | $70.74 | $70.64 | 2,200 |
| 02:55 PM | $70.71 | Up $0.11 | $70.71 | $70.62 | 3,200 |
| 02:55 PM | $70.71 | Up $0.00 | $70.71 | $70.62 | 0 |
| 02:54 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 800 |
| 02:53 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 100 |
| 02:51 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 200 |
| 02:51 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 02:49 PM | $70.60 | Up $0.05 | $70.60 | $70.60 | 600 |
| 02:49 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 02:48 PM | $70.54 | Down $ -0.04 | $70.64 | $70.54 | 1,600 |
| 02:47 PM | $70.58 | Up $0.04 | $70.58 | $70.52 | 900 |
| 02:45 PM | $70.54 | Down $ -0.05 | $70.61 | $70.54 | 500 |
| 02:45 PM | $70.54 | Up $0.00 | $70.61 | $70.54 | 0 |
| 02:42 PM | $70.59 | Down $ -0.13 | $70.67 | $70.59 | 900 |
| 02:42 PM | $70.59 | Up $0.00 | $70.67 | $70.59 | 0 |
| 02:42 PM | $70.59 | Up $0.00 | $70.67 | $70.59 | 0 |
| 02:41 PM | $70.72 | Up $0.19 | $70.72 | $70.58 | 800 |
| 02:40 PM | $70.53 | Down $ -0.08 | $70.67 | $70.53 | 1,400 |
| 02:38 PM | $70.61 | Up $0.05 | $70.61 | $70.38 | 3,300 |
| 02:38 PM | $70.61 | Up $0.00 | $70.61 | $70.38 | 0 |
| 02:34 PM | $70.56 | Down $ -0.01 | $70.56 | $70.56 | 100 |
| 02:34 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 02:34 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 02:34 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 02:33 PM | $70.57 | Down $ -0.05 | $70.58 | $70.57 | 300 |
| 02:30 PM | $70.62 | Up $0.03 | $70.62 | $70.62 | 100 |
| 02:30 PM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 02:30 PM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 02:28 PM | $70.59 | Up $0.00 | $70.59 | $70.59 | 100 |
| 02:28 PM | $70.59 | Up $0.00 | $70.59 | $70.59 | 0 |
| 02:27 PM | $70.59 | Up $0.10 | $70.59 | $70.52 | 200 |
| 02:26 PM | $70.49 | Up $0.00 | $70.59 | $70.49 | 800 |
| 02:25 PM | $70.49 | Up $0.05 | $70.49 | $70.47 | 1,000 |
| 02:24 PM | $70.44 | Down $ -0.05 | $70.44 | $70.44 | 100 |
| 02:22 PM | $70.49 | Up $0.05 | $70.49 | $70.49 | 200 |
| 02:22 PM | $70.49 | Up $0.00 | $70.49 | $70.49 | 0 |
| 02:21 PM | $70.44 | Up $0.08 | $70.44 | $70.44 | 100 |
| 02:17 PM | $70.36 | Up $0.07 | $70.36 | $70.25 | 1,500 |
| 02:17 PM | $70.36 | Up $0.00 | $70.36 | $70.25 | 0 |
| 02:17 PM | $70.36 | Up $0.00 | $70.36 | $70.25 | 0 |
| 02:17 PM | $70.36 | Up $0.00 | $70.36 | $70.25 | 0 |
| 02:16 PM | $70.29 | Up $0.08 | $70.29 | $70.20 | 2,000 |
| 02:15 PM | $70.21 | Up $0.00 | $70.21 | $70.17 | 500 |
| 02:13 PM | $70.21 | Up $0.15 | $70.21 | $69.99 | 2,800 |
| 02:13 PM | $70.21 | Up $0.00 | $70.21 | $69.99 | 0 |
| 02:12 PM | $70.06 | Up $0.16 | $70.08 | $69.98 | 500 |
| 02:11 PM | $69.90 | Up $0.01 | $69.94 | $69.90 | 200 |
| 02:05 PM | $69.89 | Down $ -0.11 | $70.02 | $69.89 | 1,500 |
| 02:05 PM | $69.89 | Up $0.00 | $70.02 | $69.89 | 0 |
| 02:05 PM | $69.89 | Up $0.00 | $70.02 | $69.89 | 0 |
| 02:05 PM | $69.89 | Up $0.00 | $70.02 | $69.89 | 0 |
| 02:05 PM | $69.89 | Up $0.00 | $70.02 | $69.89 | 0 |
| 02:05 PM | $69.89 | Up $0.00 | $70.02 | $69.89 | 0 |
| 02:04 PM | $70.00 | Up $0.06 | $70.02 | $69.93 | 4,400 |
| 01:58 PM | $69.94 | Up $0.05 | $69.94 | $69.94 | 100 |
| 01:58 PM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 01:58 PM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 01:58 PM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 01:58 PM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 01:58 PM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 01:57 PM | $69.89 | Up $0.08 | $69.89 | $69.89 | 400 |
| 01:48 PM | $69.81 | Down $ -0.12 | $69.82 | $69.81 | 200 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:48 PM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 01:47 PM | $69.93 | Up $0.12 | $69.93 | $69.79 | 900 |
| 01:46 PM | $69.81 | Down $ -0.08 | $69.89 | $69.81 | 1,200 |
| 01:40 PM | $69.89 | Up $0.03 | $69.89 | $69.89 | 100 |
| 01:40 PM | $69.89 | Up $0.00 | $69.89 | $69.89 | 0 |
| 01:40 PM | $69.89 | Up $0.00 | $69.89 | $69.89 | 0 |
| 01:40 PM | $69.89 | Up $0.00 | $69.89 | $69.89 | 0 |
| 01:40 PM | $69.89 | Up $0.00 | $69.89 | $69.89 | 0 |
| 01:40 PM | $69.89 | Up $0.00 | $69.89 | $69.89 | 0 |
| 01:38 PM | $69.86 | Down $ -0.04 | $69.91 | $69.86 | 1,100 |
| 01:38 PM | $69.86 | Up $0.00 | $69.91 | $69.86 | 0 |
| 01:34 PM | $69.90 | Down $ -0.03 | $70.01 | $69.90 | 600 |
| 01:34 PM | $69.90 | Up $0.00 | $70.01 | $69.90 | 0 |
| 01:34 PM | $69.90 | Up $0.00 | $70.01 | $69.90 | 0 |
| 01:34 PM | $69.90 | Up $0.00 | $70.01 | $69.90 | 0 |
| 01:33 PM | $69.94 | Up $0.06 | $69.94 | $69.94 | 100 |
| 01:32 PM | $69.88 | Down $ -0.06 | $69.88 | $69.86 | 200 |
| 01:31 PM | $69.94 | Down $ -0.05 | $69.94 | $69.94 | 100 |
| 01:28 PM | $69.99 | Up $0.06 | $69.99 | $69.99 | 100 |
| 01:28 PM | $69.99 | Up $0.00 | $69.99 | $69.99 | 0 |
| 01:28 PM | $69.99 | Up $0.00 | $69.99 | $69.99 | 0 |
| 01:25 PM | $69.93 | Up $0.01 | $69.93 | $69.93 | 100 |
| 01:25 PM | $69.93 | Up $0.00 | $69.93 | $69.93 | 0 |
| 01:25 PM | $69.93 | Up $0.00 | $69.93 | $69.93 | 0 |
| 01:23 PM | $69.92 | Down $ -0.07 | $69.97 | $69.91 | 400 |
| 01:23 PM | $69.92 | Up $0.00 | $69.97 | $69.91 | 0 |
| 01:22 PM | $69.99 | Up $0.09 | $70.00 | $69.87 | 1,400 |
| 01:20 PM | $69.90 | Down $ -0.02 | $69.90 | $69.90 | 100 |
| 01:20 PM | $69.90 | Up $0.00 | $69.90 | $69.90 | 0 |
| 01:14 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 100 |
| 01:14 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 01:14 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 01:14 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 01:14 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 01:14 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 01:11 PM | $69.92 | Down $ -0.02 | $69.92 | $69.92 | 100 |
| 01:11 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 01:11 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 01:07 PM | $69.93 | Down $ -0.10 | $70.28 | $69.93 | 1,400 |
| 01:07 PM | $69.93 | Up $0.00 | $70.28 | $69.93 | 0 |
| 01:07 PM | $69.93 | Up $0.00 | $70.28 | $69.93 | 0 |
| 01:07 PM | $69.93 | Up $0.00 | $70.28 | $69.93 | 0 |
| 01:03 PM | $70.03 | Down $ -0.10 | $70.13 | $70.00 | 1,000 |
| 01:03 PM | $70.03 | Up $0.00 | $70.13 | $70.00 | 0 |
| 01:03 PM | $70.03 | Up $0.00 | $70.13 | $70.00 | 0 |
| 01:03 PM | $70.03 | Up $0.00 | $70.13 | $70.00 | 0 |
| 01:00 PM | $70.13 | Up $0.20 | $70.13 | $69.90 | 1,500 |
| 01:00 PM | $70.13 | Up $0.00 | $70.13 | $69.90 | 0 |
| 01:00 PM | $70.13 | Up $0.00 | $70.13 | $69.90 | 0 |
| 12:59 PM | $69.93 | Up $0.01 | $69.93 | $69.93 | 200 |
| 12:55 PM | $69.92 | Up $0.10 | $69.92 | $69.92 | 100 |
| 12:55 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 12:55 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 12:55 PM | $69.92 | Up $0.00 | $69.92 | $69.92 | 0 |
| 12:54 PM | $69.82 | Down $ -0.08 | $69.82 | $69.82 | 200 |
| 12:51 PM | $69.90 | Down $ -0.11 | $69.98 | $69.90 | 800 |
| 12:51 PM | $69.90 | Up $0.00 | $69.98 | $69.90 | 0 |
| 12:51 PM | $69.90 | Up $0.00 | $69.98 | $69.90 | 0 |
| 12:47 PM | $70.02 | Down $ -0.03 | $70.02 | $70.02 | 100 |
| 12:47 PM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 12:47 PM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 12:47 PM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 12:45 PM | $70.04 | Up $0.09 | $70.04 | $69.95 | 3,100 |
| 12:45 PM | $70.04 | Up $0.00 | $70.04 | $69.95 | 0 |
| 12:43 PM | $69.95 | Down $ -0.06 | $69.95 | $69.95 | 400 |
| 12:43 PM | $69.95 | Up $0.00 | $69.95 | $69.95 | 0 |
| 12:42 PM | $70.01 | Up $0.00 | $70.01 | $70.01 | 200 |
| 12:41 PM | $70.01 | Down $ -0.09 | $70.03 | $70.01 | 1,000 |
| 12:38 PM | $70.10 | Down $ -0.03 | $70.11 | $70.10 | 200 |
| 12:38 PM | $70.10 | Up $0.00 | $70.11 | $70.10 | 0 |
| 12:38 PM | $70.10 | Up $0.00 | $70.11 | $70.10 | 0 |
| 12:36 PM | $70.13 | Down $ -0.13 | $70.21 | $70.13 | 1,000 |
| 12:36 PM | $70.13 | Up $0.00 | $70.21 | $70.13 | 0 |
| 12:35 PM | $70.26 | Up $0.01 | $70.26 | $70.26 | 100 |
| 12:33 PM | $70.25 | Up $0.16 | $70.25 | $70.10 | 2,100 |
| 12:33 PM | $70.25 | Up $0.00 | $70.25 | $70.10 | 0 |
| 12:29 PM | $70.09 | Down $ -0.19 | $70.24 | $70.09 | 1,400 |
| 12:29 PM | $70.09 | Up $0.00 | $70.24 | $70.09 | 0 |
| 12:29 PM | $70.09 | Up $0.00 | $70.24 | $70.09 | 0 |
| 12:29 PM | $70.09 | Up $0.00 | $70.24 | $70.09 | 0 |
| 12:25 PM | $70.28 | Up $0.05 | $70.28 | $70.28 | 100 |
| 12:25 PM | $70.28 | Up $0.00 | $70.28 | $70.28 | 0 |
| 12:25 PM | $70.28 | Up $0.00 | $70.28 | $70.28 | 0 |
| 12:25 PM | $70.28 | Up $0.00 | $70.28 | $70.28 | 0 |
| 12:23 PM | $70.23 | Down $ -0.08 | $70.26 | $70.21 | 400 |
| 12:23 PM | $70.23 | Up $0.00 | $70.26 | $70.21 | 0 |
| 12:22 PM | $70.31 | Up $0.07 | $70.35 | $70.31 | 400 |
| 12:21 PM | $70.24 | Up $0.12 | $70.25 | $70.23 | 600 |
| 12:20 PM | $70.12 | Down $ -0.01 | $70.12 | $70.12 | 100 |
| 12:19 PM | $70.13 | Down $ -0.09 | $70.23 | $70.13 | 500 |
| 12:16 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 100 |
| 12:16 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 12:16 PM | $70.23 | Up $0.00 | $70.23 | $70.23 | 0 |
| 12:14 PM | $70.22 | Up $0.17 | $70.22 | $70.18 | 400 |
| 12:14 PM | $70.22 | Up $0.00 | $70.22 | $70.18 | 0 |
| 12:13 PM | $70.05 | Down $ -0.11 | $70.15 | $70.05 | 1,000 |
| 12:11 PM | $70.16 | Up $0.00 | $70.26 | $70.16 | 1,400 |
| 12:11 PM | $70.16 | Up $0.00 | $70.26 | $70.16 | 0 |
| 12:10 PM | $70.16 | Down $ -0.01 | $70.18 | $70.16 | 200 |
| 12:07 PM | $70.17 | Down $ -0.03 | $70.20 | $70.17 | 400 |
| 12:07 PM | $70.17 | Up $0.00 | $70.20 | $70.17 | 0 |
| 12:07 PM | $70.17 | Up $0.00 | $70.20 | $70.17 | 0 |
| 12:05 PM | $70.20 | Down $ -0.03 | $70.20 | $70.20 | 100 |
| 12:05 PM | $70.20 | Up $0.00 | $70.20 | $70.20 | 0 |
| 12:04 PM | $70.23 | Down $ -0.01 | $70.24 | $70.22 | 700 |
| 12:03 PM | $70.24 | Down $ -0.13 | $70.31 | $70.24 | 800 |
| 11:58 AM | $70.37 | Down $ -0.21 | $70.50 | $70.28 | 2,200 |
| 11:58 AM | $70.37 | Up $0.00 | $70.50 | $70.28 | 0 |
| 11:58 AM | $70.37 | Up $0.00 | $70.50 | $70.28 | 0 |
| 11:58 AM | $70.37 | Up $0.00 | $70.50 | $70.28 | 0 |
| 11:58 AM | $70.37 | Up $0.00 | $70.50 | $70.28 | 0 |
| 11:56 AM | $70.58 | Up $0.08 | $70.69 | $70.55 | 1,100 |
| 11:56 AM | $70.58 | Up $0.00 | $70.69 | $70.55 | 0 |
| 11:55 AM | $70.50 | Up $0.05 | $70.50 | $70.38 | 1,900 |
| 11:54 AM | $70.45 | Up $0.07 | $70.47 | $70.43 | 1,100 |
| 11:53 AM | $70.38 | Down $ -0.13 | $70.47 | $70.38 | 1,000 |
| 11:51 AM | $70.51 | Down $ -0.16 | $70.53 | $70.51 | 200 |
| 11:51 AM | $70.51 | Up $0.00 | $70.53 | $70.51 | 0 |
| 11:50 AM | $70.67 | Up $0.07 | $70.67 | $70.52 | 1,700 |
| 11:48 AM | $70.60 | Down $ -0.01 | $70.61 | $70.60 | 200 |
| 11:48 AM | $70.60 | Up $0.00 | $70.61 | $70.60 | 0 |
| 11:47 AM | $70.61 | Down $ -0.06 | $70.70 | $70.61 | 900 |
| 11:46 AM | $70.67 | Down $ -0.02 | $70.68 | $70.67 | 300 |
| 11:45 AM | $70.69 | Up $0.10 | $70.69 | $70.61 | 500 |
| 11:43 AM | $70.59 | Down $ -0.14 | $70.71 | $70.59 | 900 |
| 11:43 AM | $70.59 | Up $0.00 | $70.71 | $70.59 | 0 |
| 11:42 AM | $70.73 | Down $ -0.07 | $70.74 | $70.73 | 1,100 |
| 11:40 AM | $70.80 | Up $0.03 | $70.80 | $70.80 | 200 |
| 11:40 AM | $70.80 | Up $0.00 | $70.80 | $70.80 | 0 |
| 11:36 AM | $70.77 | Up $0.03 | $70.77 | $70.69 | 2,000 |
| 11:36 AM | $70.77 | Up $0.00 | $70.77 | $70.69 | 0 |
| 11:36 AM | $70.77 | Up $0.00 | $70.77 | $70.69 | 0 |
| 11:36 AM | $70.77 | Up $0.00 | $70.77 | $70.69 | 0 |
| 11:35 AM | $70.74 | Down $ -0.09 | $70.74 | $70.74 | 100 |
| 11:32 AM | $70.83 | Down $ -0.07 | $70.92 | $70.83 | 600 |
| 11:32 AM | $70.83 | Up $0.00 | $70.92 | $70.83 | 0 |
| 11:32 AM | $70.83 | Up $0.00 | $70.92 | $70.83 | 0 |
| 11:31 AM | $70.90 | Up $0.10 | $70.90 | $70.87 | 300 |
| 11:29 AM | $70.80 | Up $0.09 | $70.91 | $70.80 | 200 |
| 11:29 AM | $70.80 | Up $0.00 | $70.91 | $70.80 | 0 |
| 11:27 AM | $70.71 | Down $ -0.02 | $70.73 | $70.69 | 4,500 |
| 11:27 AM | $70.71 | Up $0.00 | $70.73 | $70.69 | 0 |
| 11:26 AM | $70.73 | Down $ -0.06 | $70.73 | $70.73 | 100 |
| 11:25 AM | $70.79 | Up $0.04 | $70.79 | $70.74 | 300 |
| 11:24 AM | $70.75 | Up $0.03 | $70.75 | $70.71 | 7,500 |
| 11:23 AM | $70.72 | Down $ -0.01 | $70.74 | $70.72 | 500 |
| 11:22 AM | $70.73 | Down $ -0.07 | $70.80 | $70.73 | 500 |
| 11:21 AM | $70.80 | Up $0.10 | $70.85 | $70.79 | 700 |
| 11:20 AM | $70.70 | Up $0.27 | $70.70 | $70.41 | 2,300 |
| 11:19 AM | $70.43 | Down $ -0.02 | $70.45 | $70.43 | 900 |
| 11:18 AM | $70.45 | Up $0.04 | $70.61 | $70.41 | 1,500 |
| 11:17 AM | $70.41 | Up $0.00 | $70.44 | $70.41 | 1,100 |
| 11:16 AM | $70.41 | Down $ -0.01 | $70.45 | $70.41 | 900 |
| 11:14 AM | $70.42 | Down $ -0.05 | $70.43 | $70.40 | 700 |
| 11:14 AM | $70.42 | Up $0.00 | $70.43 | $70.40 | 0 |
| 11:13 AM | $70.47 | Down $ -0.21 | $70.63 | $70.47 | 1,100 |
| 11:12 AM | $70.68 | Down $ -0.08 | $70.77 | $70.68 | 400 |
| 11:11 AM | $70.76 | Up $0.16 | $70.76 | $70.64 | 1,100 |
| 11:10 AM | $70.60 | Up $0.06 | $70.60 | $70.52 | 400 |
| 11:09 AM | $70.54 | Up $0.11 | $70.54 | $70.43 | 1,000 |
| 11:08 AM | $70.43 | Up $0.34 | $70.43 | $70.17 | 2,600 |
| 11:07 AM | $70.09 | Up $0.00 | $70.10 | $70.09 | 500 |
| 11:06 AM | $70.09 | Up $0.01 | $70.18 | $70.09 | 400 |
| 11:05 AM | $70.08 | Up $0.02 | $70.09 | $70.08 | 800 |
| 11:04 AM | $70.06 | Down $ -0.09 | $70.09 | $70.06 | 700 |
| 11:01 AM | $70.15 | Up $0.09 | $70.15 | $70.06 | 600 |
| 11:01 AM | $70.15 | Up $0.00 | $70.15 | $70.06 | 0 |
| 11:01 AM | $70.15 | Up $0.00 | $70.15 | $70.06 | 0 |
| 11:00 AM | $70.06 | Up $0.06 | $70.06 | $70.03 | 1,100 |
| 10:58 AM | $70.01 | Up $0.02 | $70.08 | $70.00 | 500 |
| 10:58 AM | $70.01 | Up $0.00 | $70.08 | $70.00 | 0 |
| 10:57 AM | $69.98 | Down $ -0.04 | $70.01 | $69.97 | 600 |
| 10:56 AM | $70.02 | Down $ -0.07 | $70.15 | $70.02 | 700 |
| 10:55 AM | $70.09 | Down $ -0.11 | $70.17 | $70.07 | 1,000 |
| 10:54 AM | $70.20 | Down $ -0.04 | $70.23 | $70.20 | 400 |
| 10:53 AM | $70.24 | Up $0.06 | $70.32 | $70.20 | 1,900 |
| 10:52 AM | $70.18 | Down $ -0.18 | $70.48 | $70.08 | 1,400 |
| 10:51 AM | $70.36 | Up $0.16 | $70.36 | $70.10 | 1,300 |
| 10:50 AM | $70.20 | Up $0.02 | $70.30 | $70.08 | 2,600 |
| 10:49 AM | $70.18 | Up $0.05 | $70.18 | $70.17 | 400 |
| 10:47 AM | $70.13 | Up $0.29 | $70.13 | $70.11 | 400 |
| 10:47 AM | $70.13 | Up $0.00 | $70.13 | $70.11 | 0 |
| 10:46 AM | $69.84 | Down $ -0.09 | $69.88 | $69.84 | 500 |
| 10:45 AM | $69.93 | Down $ -0.18 | $70.03 | $69.93 | 600 |
| 10:44 AM | $70.11 | Down $ -0.53 | $70.53 | $70.11 | 2,200 |
| 10:41 AM | $70.64 | Up $0.18 | $70.64 | $70.59 | 200 |
| 10:41 AM | $70.64 | Up $0.00 | $70.64 | $70.59 | 0 |
| 10:41 AM | $70.64 | Up $0.00 | $70.64 | $70.59 | 0 |
| 10:40 AM | $70.46 | Up $0.16 | $70.46 | $70.46 | 200 |
| 10:39 AM | $70.30 | Up $0.06 | $70.30 | $70.29 | 200 |
| 10:38 AM | $70.24 | Down $ -0.05 | $70.24 | $70.24 | 200 |
| 10:36 AM | $70.29 | Up $0.24 | $70.29 | $70.29 | 100 |
| 10:36 AM | $70.29 | Up $0.00 | $70.29 | $70.29 | 0 |
| 10:35 AM | $70.05 | Down $ -0.03 | $70.05 | $70.05 | 100 |
| 10:34 AM | $70.08 | Up $0.02 | $70.24 | $70.08 | 1,000 |
| 10:33 AM | $70.06 | Up $0.06 | $70.06 | $70.02 | 1,400 |
| 10:32 AM | $70.00 | Up $0.02 | $70.16 | $69.98 | 1,600 |
| 10:31 AM | $69.98 | Down $ -0.09 | $70.02 | $69.91 | 1,600 |
| 10:30 AM | $70.07 | Up $0.40 | $70.07 | $69.69 | 4,700 |
| 10:29 AM | $69.67 | Down $ -0.09 | $69.74 | $69.60 | 1,500 |
| 10:28 AM | $69.76 | Up $0.12 | $69.77 | $69.57 | 1,400 |
| 10:27 AM | $69.64 | Up $0.15 | $69.64 | $69.39 | 1,200 |
| 10:26 AM | $69.49 | Up $0.04 | $69.49 | $69.49 | 200 |
| 10:25 AM | $69.45 | Up $0.05 | $69.55 | $69.37 | 4,400 |
| 10:24 AM | $69.40 | Up $0.02 | $69.40 | $69.33 | 1,400 |
| 10:23 AM | $69.38 | Up $0.01 | $69.38 | $69.36 | 700 |
| 10:22 AM | $69.37 | Up $0.05 | $69.37 | $69.32 | 300 |
| 10:21 AM | $69.32 | Down $ -0.07 | $69.32 | $69.11 | 15,500 |
| 10:19 AM | $69.39 | Down $ -0.02 | $69.45 | $69.39 | 300 |
| 10:19 AM | $69.39 | Up $0.00 | $69.45 | $69.39 | 0 |
| 10:14 AM | $69.40 | Up $0.00 | $69.40 | $69.40 | 100 |
| 10:14 AM | $69.40 | Up $0.00 | $69.40 | $69.40 | 0 |
| 10:14 AM | $69.40 | Up $0.00 | $69.40 | $69.40 | 0 |
| 10:14 AM | $69.40 | Up $0.00 | $69.40 | $69.40 | 0 |
| 10:14 AM | $69.40 | Up $0.00 | $69.40 | $69.40 | 0 |
| 10:13 AM | $69.40 | Up $0.06 | $69.40 | $69.28 | 200 |
| 10:12 AM | $69.34 | Down $ -0.08 | $69.40 | $69.34 | 500 |
| 10:11 AM | $69.42 | Down $ -0.02 | $69.66 | $69.42 | 1,600 |
| 10:10 AM | $69.44 | Up $0.11 | $69.53 | $69.44 | 1,800 |
| 10:09 AM | $69.33 | Down $ -0.08 | $69.33 | $69.33 | 100 |
| 10:07 AM | $69.41 | Down $ -0.14 | $69.41 | $69.31 | 1,100 |
| 10:07 AM | $69.41 | Up $0.00 | $69.41 | $69.31 | 0 |
| 10:06 AM | $69.55 | Down $ -0.08 | $69.55 | $69.52 | 800 |
| 10:05 AM | $69.63 | Down $ -0.09 | $69.64 | $69.63 | 300 |
| 10:04 AM | $69.72 | Down $ -0.20 | $70.05 | $69.71 | 2,300 |
| 10:03 AM | $69.92 | Down $0.00 | $70.00 | $69.75 | 2,800 |
| 10:02 AM | $69.93 | Up $0.02 | $69.93 | $69.93 | 100 |
| 10:01 AM | $69.90 | Up $0.10 | $70.00 | $69.90 | 700 |
| 09:56 AM | $69.80 | Down $ -0.15 | $69.84 | $69.80 | 200 |
| 09:56 AM | $69.80 | Up $0.00 | $69.84 | $69.80 | 0 |
| 09:56 AM | $69.80 | Up $0.00 | $69.84 | $69.80 | 0 |
| 09:56 AM | $69.80 | Up $0.00 | $69.84 | $69.80 | 0 |
| 09:56 AM | $69.80 | Up $0.00 | $69.84 | $69.80 | 0 |
| 09:54 AM | $69.95 | Down $ -0.18 | $70.03 | $69.95 | 500 |
| 09:54 AM | $69.95 | Up $0.00 | $70.03 | $69.95 | 0 |
| 09:53 AM | $70.13 | Up $0.05 | $70.13 | $69.97 | 600 |
| 09:52 AM | $70.08 | Up $0.06 | $70.08 | $69.91 | 800 |
| 09:51 AM | $70.02 | Down $ -0.07 | $70.19 | $69.99 | 1,300 |
| 09:50 AM | $70.09 | Down $ -0.11 | $70.11 | $70.09 | 1,400 |
| 09:49 AM | $70.20 | Up $0.23 | $70.20 | $69.92 | 4,100 |
| 09:47 AM | $69.97 | Up $0.39 | $69.97 | $69.67 | 4,400 |
| 09:47 AM | $69.97 | Up $0.00 | $69.97 | $69.67 | 0 |
| 09:46 AM | $69.59 | Down $ -0.02 | $69.59 | $69.59 | 100 |
| 09:44 AM | $69.60 | Up $0.08 | $69.62 | $69.49 | 400 |
| 09:44 AM | $69.60 | Up $0.00 | $69.62 | $69.49 | 0 |
| 09:42 AM | $69.52 | Up $0.06 | $69.67 | $69.49 | 1,600 |
| 09:42 AM | $69.52 | Up $0.00 | $69.67 | $69.49 | 0 |
| 09:41 AM | $69.46 | Up $0.02 | $69.46 | $69.24 | 1,400 |
| 09:39 AM | $69.43 | Up $0.23 | $69.62 | $69.40 | 1,500 |
| 09:39 AM | $69.43 | Up $0.00 | $69.62 | $69.40 | 0 |
| 09:36 AM | $69.20 | Up $0.18 | $69.23 | $69.18 | 1,700 |
| 09:36 AM | $69.20 | Up $0.00 | $69.23 | $69.18 | 0 |
| 09:36 AM | $69.20 | Up $0.00 | $69.23 | $69.18 | 0 |
| 09:35 AM | $69.02 | Up $0.71 | $69.02 | $68.29 | 6,500 |
| 09:30 AM | $68.31 | Up $2.21 | $68.55 | $68.31 | 11,800 |
| 09:30 AM | $68.31 | Up $0.00 | $68.55 | $68.31 | 0 |
| 09:30 AM | $68.31 | Up $0.00 | $68.55 | $68.31 | 0 |
| 09:30 AM | $68.31 | Up $0.00 | $68.55 | $68.31 | 0 |
| 09:30 AM | $68.31 | Up $0.00 | $68.55 | $68.31 | 0 |
| Previous close | $66.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $71.17 | $70.31 | $71.29 | $69.79 | 119,200 |
| 30/06/2025 | $66.10 | $65.84 | $66.53 | $65.70 | 88,200 |
| 27/06/2025 | $66.24 | $66.75 | $67.29 | $65.60 | 110,100 |
| 26/06/2025 | $66.17 | $65.18 | $66.17 | $65.18 | 82,200 |
| 25/06/2025 | $65.12 | $64.92 | $65.49 | $64.49 | 76,600 |
| 24/06/2025 | $65.85 | $66.70 | $66.78 | $65.85 | 57,500 |
| 23/06/2025 | $65.64 | $64.26 | $65.81 | $63.67 | 74,000 |
| 20/06/2025 | $64.40 | $65.17 | $65.32 | $64.06 | 319,700 |
| 19/06/2025 | $64.78 | $64.66 | $64.91 | $64.61 | 10,700 |
| 18/06/2025 | $65.26 | $65.88 | $65.98 | $65.13 | 62,000 |
| 17/06/2025 | $64.53 | $65.00 | $65.20 | $64.14 | 63,900 |
| 16/06/2025 | $66.25 | $64.98 | $66.50 | $64.98 | 87,800 |
| 13/06/2025 | $65.06 | $66.44 | $66.60 | $64.86 | 93,700 |
| 12/06/2025 | $66.39 | $67.41 | $67.85 | $66.23 | 95,900 |
| 11/06/2025 | $67.31 | $67.49 | $67.95 | $67.21 | 192,200 |
| 10/06/2025 | $66.73 | $66.88 | $67.06 | $66.39 | 113,000 |
| 09/06/2025 | $64.58 | $65.06 | $65.30 | $64.55 | 112,000 |
| 06/06/2025 | $63.99 | $65.08 | $65.11 | $63.84 | 118,600 |
| 05/06/2025 | $64.33 | $64.61 | $64.90 | $64.12 | 136,600 |
| 04/06/2025 | $63.72 | $63.35 | $64.13 | $63.24 | 118,500 |
| 03/06/2025 | $62.11 | $62.35 | $62.48 | $61.81 | 74,600 |
| 02/06/2025 | $61.04 | $60.91 | $61.50 | $60.45 | 194,100 |
| 30/05/2025 | $60.45 | $60.30 | $61.25 | $59.98 | 401,300 |
| 29/05/2025 | $56.00 | $55.14 | $56.85 | $54.89 | 301,600 |
| 28/05/2025 | $49.70 | $50.15 | $50.59 | $49.70 | 167,000 |
| 27/05/2025 | $50.56 | $50.18 | $50.66 | $50.11 | 103,600 |
| 26/05/2025 | $51.34 | $50.56 | $51.34 | $50.54 | 28,400 |
| 23/05/2025 | $49.26 | $49.32 | $49.64 | $49.04 | 91,100 |
| 22/05/2025 | $49.91 | $49.75 | $50.16 | $49.48 | 58,600 |
| 21/05/2025 | $49.47 | $50.88 | $50.89 | $49.38 | 81,100 |
Graphs are not available, please refer to the detailed table