Quotes and Market Data
Find a quote
BRP INC
68.48 Down -1.47 (-2.15 %)
Delayed : 2025/07/11 17:40:00
- Previous close $69.95
- Opening $69.12
- Price Ask $68.00
- Price Bid $68.00
- Size Bid 2
- Size Ask 1
- Today High $69.97
- Today Low $68.33
- 52 Weeks High $102.16
- 52 Weeks Low $43.88
- Volume 127,083
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.48 | Up $0.03 | $68.48 | $68.48 | 5,300 |
| 03:59 PM | $68.45 | Down $ -0.06 | $68.48 | $68.44 | 800 |
| 03:58 PM | $68.51 | Down $ -0.01 | $68.51 | $68.51 | 100 |
| 03:57 PM | $68.52 | Down $ -0.01 | $68.57 | $68.52 | 500 |
| 03:56 PM | $68.53 | Down $ -0.01 | $68.53 | $68.51 | 500 |
| 03:55 PM | $68.54 | Down $ -0.04 | $68.60 | $68.54 | 1,200 |
| 03:54 PM | $68.58 | Up $0.17 | $68.58 | $68.46 | 1,400 |
| 03:53 PM | $68.41 | Down $ -0.07 | $68.42 | $68.41 | 900 |
| 03:52 PM | $68.48 | Up $0.05 | $68.48 | $68.44 | 1,000 |
| 03:51 PM | $68.43 | Down $ -0.02 | $68.46 | $68.43 | 400 |
| 03:50 PM | $68.45 | Down $ -0.05 | $68.45 | $68.43 | 1,100 |
| 03:48 PM | $68.50 | Up $0.01 | $68.50 | $68.46 | 1,200 |
| 03:48 PM | $68.50 | Up $0.00 | $68.50 | $68.46 | 0 |
| 03:46 PM | $68.49 | Up $0.09 | $68.49 | $68.41 | 400 |
| 03:46 PM | $68.49 | Up $0.00 | $68.49 | $68.41 | 0 |
| 03:45 PM | $68.40 | Down $ -0.06 | $68.43 | $68.33 | 600 |
| 03:44 PM | $68.46 | Down $ -0.01 | $68.49 | $68.46 | 600 |
| 03:43 PM | $68.47 | Down $ -0.02 | $68.47 | $68.46 | 400 |
| 03:42 PM | $68.49 | Down $ -0.03 | $68.51 | $68.49 | 800 |
| 03:41 PM | $68.52 | Down $ -0.01 | $68.52 | $68.52 | 200 |
| 03:40 PM | $68.53 | Down $ -0.01 | $68.53 | $68.51 | 1,100 |
| 03:36 PM | $68.54 | Down $ -0.09 | $68.59 | $68.53 | 700 |
| 03:36 PM | $68.54 | Up $0.00 | $68.59 | $68.53 | 0 |
| 03:36 PM | $68.54 | Up $0.00 | $68.59 | $68.53 | 0 |
| 03:36 PM | $68.54 | Up $0.00 | $68.59 | $68.53 | 0 |
| 03:35 PM | $68.63 | Down $ -0.09 | $68.67 | $68.63 | 500 |
| 03:32 PM | $68.72 | Up $0.06 | $68.72 | $68.69 | 1,000 |
| 03:32 PM | $68.72 | Up $0.00 | $68.72 | $68.69 | 0 |
| 03:32 PM | $68.72 | Up $0.00 | $68.72 | $68.69 | 0 |
| 03:28 PM | $68.66 | Down $ -0.09 | $68.71 | $68.66 | 700 |
| 03:28 PM | $68.66 | Up $0.00 | $68.71 | $68.66 | 0 |
| 03:28 PM | $68.66 | Up $0.00 | $68.71 | $68.66 | 0 |
| 03:28 PM | $68.66 | Up $0.00 | $68.71 | $68.66 | 0 |
| 03:27 PM | $68.75 | Up $0.02 | $68.76 | $68.73 | 3,100 |
| 03:25 PM | $68.73 | Down $ -0.10 | $68.81 | $68.73 | 1,400 |
| 03:25 PM | $68.73 | Up $0.00 | $68.81 | $68.73 | 0 |
| 03:22 PM | $68.83 | Up $0.02 | $68.83 | $68.83 | 400 |
| 03:22 PM | $68.83 | Up $0.00 | $68.83 | $68.83 | 0 |
| 03:22 PM | $68.83 | Up $0.00 | $68.83 | $68.83 | 0 |
| 03:20 PM | $68.81 | Up $0.01 | $68.81 | $68.81 | 100 |
| 03:20 PM | $68.81 | Up $0.00 | $68.81 | $68.81 | 0 |
| 03:16 PM | $68.80 | Down $ -0.06 | $68.81 | $68.80 | 200 |
| 03:16 PM | $68.80 | Up $0.00 | $68.81 | $68.80 | 0 |
| 03:16 PM | $68.80 | Up $0.00 | $68.81 | $68.80 | 0 |
| 03:16 PM | $68.80 | Up $0.00 | $68.81 | $68.80 | 0 |
| 03:15 PM | $68.86 | Up $0.03 | $68.86 | $68.82 | 400 |
| 03:12 PM | $68.83 | Up $0.01 | $68.83 | $68.83 | 100 |
| 03:12 PM | $68.83 | Up $0.00 | $68.83 | $68.83 | 0 |
| 03:12 PM | $68.83 | Up $0.00 | $68.83 | $68.83 | 0 |
| 03:09 PM | $68.82 | Up $0.07 | $68.82 | $68.81 | 400 |
| 03:09 PM | $68.82 | Up $0.00 | $68.82 | $68.81 | 0 |
| 03:09 PM | $68.82 | Up $0.00 | $68.82 | $68.81 | 0 |
| 03:04 PM | $68.75 | Down $ -0.07 | $68.75 | $68.75 | 100 |
| 03:04 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 0 |
| 03:04 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 0 |
| 03:04 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 0 |
| 03:04 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 0 |
| 03:03 PM | $68.82 | Down $ -0.02 | $68.82 | $68.82 | 300 |
| 03:02 PM | $68.84 | Down $ -0.03 | $68.84 | $68.84 | 100 |
| 03:00 PM | $68.87 | Down $ -0.08 | $68.94 | $68.87 | 900 |
| 03:00 PM | $68.87 | Up $0.00 | $68.94 | $68.87 | 0 |
| 02:57 PM | $68.95 | Down $ -0.01 | $68.95 | $68.95 | 100 |
| 02:57 PM | $68.95 | Up $0.00 | $68.95 | $68.95 | 0 |
| 02:57 PM | $68.95 | Up $0.00 | $68.95 | $68.95 | 0 |
| 02:55 PM | $68.96 | Up $0.00 | $68.96 | $68.94 | 500 |
| 02:55 PM | $68.96 | Up $0.00 | $68.96 | $68.94 | 0 |
| 02:50 PM | $68.96 | Down $ -0.02 | $68.96 | $68.96 | 100 |
| 02:50 PM | $68.96 | Up $0.00 | $68.96 | $68.96 | 0 |
| 02:50 PM | $68.96 | Up $0.00 | $68.96 | $68.96 | 0 |
| 02:50 PM | $68.96 | Up $0.00 | $68.96 | $68.96 | 0 |
| 02:50 PM | $68.96 | Up $0.00 | $68.96 | $68.96 | 0 |
| 02:46 PM | $68.98 | Down $ -0.08 | $69.02 | $68.98 | 1,000 |
| 02:46 PM | $68.98 | Up $0.00 | $69.02 | $68.98 | 0 |
| 02:46 PM | $68.98 | Up $0.00 | $69.02 | $68.98 | 0 |
| 02:46 PM | $68.98 | Up $0.00 | $69.02 | $68.98 | 0 |
| 02:45 PM | $69.06 | Up $0.10 | $69.06 | $69.03 | 300 |
| 02:41 PM | $68.96 | Up $0.02 | $68.96 | $68.94 | 200 |
| 02:41 PM | $68.96 | Up $0.00 | $68.96 | $68.94 | 0 |
| 02:41 PM | $68.96 | Up $0.00 | $68.96 | $68.94 | 0 |
| 02:41 PM | $68.96 | Up $0.00 | $68.96 | $68.94 | 0 |
| 02:40 PM | $68.94 | Up $0.02 | $68.94 | $68.92 | 300 |
| 02:38 PM | $68.92 | Up $0.02 | $68.92 | $68.92 | 100 |
| 02:38 PM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 02:37 PM | $68.90 | Up $0.06 | $68.90 | $68.90 | 100 |
| 02:32 PM | $68.84 | Down $ -0.04 | $68.84 | $68.84 | 100 |
| 02:32 PM | $68.84 | Up $0.00 | $68.84 | $68.84 | 0 |
| 02:32 PM | $68.84 | Up $0.00 | $68.84 | $68.84 | 0 |
| 02:32 PM | $68.84 | Up $0.00 | $68.84 | $68.84 | 0 |
| 02:32 PM | $68.84 | Up $0.00 | $68.84 | $68.84 | 0 |
| 02:31 PM | $68.88 | Down $ -0.04 | $68.91 | $68.88 | 1,000 |
| 02:28 PM | $68.92 | Down $ -0.05 | $68.93 | $68.92 | 800 |
| 02:28 PM | $68.92 | Up $0.00 | $68.93 | $68.92 | 0 |
| 02:28 PM | $68.92 | Up $0.00 | $68.93 | $68.92 | 0 |
| 02:25 PM | $68.97 | Up $0.03 | $68.99 | $68.97 | 400 |
| 02:25 PM | $68.97 | Up $0.00 | $68.99 | $68.97 | 0 |
| 02:25 PM | $68.97 | Up $0.00 | $68.99 | $68.97 | 0 |
| 02:21 PM | $68.94 | Down $ -0.02 | $68.98 | $68.94 | 300 |
| 02:21 PM | $68.94 | Up $0.00 | $68.98 | $68.94 | 0 |
| 02:21 PM | $68.94 | Up $0.00 | $68.98 | $68.94 | 0 |
| 02:21 PM | $68.94 | Up $0.00 | $68.98 | $68.94 | 0 |
| 02:20 PM | $68.96 | Up $0.00 | $68.96 | $68.95 | 1,000 |
| 02:19 PM | $68.96 | Down $ -0.05 | $68.96 | $68.96 | 100 |
| 02:16 PM | $69.01 | Down $ -0.05 | $69.04 | $69.01 | 400 |
| 02:16 PM | $69.01 | Up $0.00 | $69.04 | $69.01 | 0 |
| 02:16 PM | $69.01 | Up $0.00 | $69.04 | $69.01 | 0 |
| 02:15 PM | $69.06 | Down $ -0.05 | $69.11 | $69.04 | 1,100 |
| 02:10 PM | $69.11 | Down $ -0.09 | $69.20 | $69.11 | 600 |
| 02:10 PM | $69.11 | Up $0.00 | $69.20 | $69.11 | 0 |
| 02:10 PM | $69.11 | Up $0.00 | $69.20 | $69.11 | 0 |
| 02:10 PM | $69.11 | Up $0.00 | $69.20 | $69.11 | 0 |
| 02:10 PM | $69.11 | Up $0.00 | $69.20 | $69.11 | 0 |
| 02:08 PM | $69.20 | Up $0.23 | $69.20 | $69.15 | 400 |
| 02:08 PM | $69.20 | Up $0.00 | $69.20 | $69.15 | 0 |
| 02:04 PM | $68.97 | Down $ -0.01 | $68.97 | $68.97 | 100 |
| 02:04 PM | $68.97 | Up $0.00 | $68.97 | $68.97 | 0 |
| 02:04 PM | $68.97 | Up $0.00 | $68.97 | $68.97 | 0 |
| 02:04 PM | $68.97 | Up $0.00 | $68.97 | $68.97 | 0 |
| 02:03 PM | $68.98 | Up $0.25 | $68.98 | $68.73 | 1,500 |
| 02:00 PM | $68.73 | Up $0.02 | $68.75 | $68.73 | 300 |
| 02:00 PM | $68.73 | Up $0.00 | $68.75 | $68.73 | 0 |
| 02:00 PM | $68.73 | Up $0.00 | $68.75 | $68.73 | 0 |
| 01:59 PM | $68.71 | Down $ -0.05 | $68.71 | $68.71 | 500 |
| 01:54 PM | $68.76 | Up $0.11 | $68.76 | $68.76 | 200 |
| 01:54 PM | $68.76 | Up $0.00 | $68.76 | $68.76 | 0 |
| 01:54 PM | $68.76 | Up $0.00 | $68.76 | $68.76 | 0 |
| 01:54 PM | $68.76 | Up $0.00 | $68.76 | $68.76 | 0 |
| 01:54 PM | $68.76 | Up $0.00 | $68.76 | $68.76 | 0 |
| 01:50 PM | $68.65 | Down $ -0.02 | $68.73 | $68.65 | 500 |
| 01:50 PM | $68.65 | Up $0.00 | $68.73 | $68.65 | 0 |
| 01:50 PM | $68.65 | Up $0.00 | $68.73 | $68.65 | 0 |
| 01:50 PM | $68.65 | Up $0.00 | $68.73 | $68.65 | 0 |
| 01:49 PM | $68.67 | Up $0.01 | $68.67 | $68.67 | 100 |
| 01:48 PM | $68.66 | Up $0.00 | $68.74 | $68.66 | 500 |
| 01:47 PM | $68.66 | Down $ -0.02 | $68.66 | $68.66 | 100 |
| 01:43 PM | $68.68 | Down $ -0.11 | $68.79 | $68.68 | 1,800 |
| 01:43 PM | $68.68 | Up $0.00 | $68.79 | $68.68 | 0 |
| 01:43 PM | $68.68 | Up $0.00 | $68.79 | $68.68 | 0 |
| 01:43 PM | $68.68 | Up $0.00 | $68.79 | $68.68 | 0 |
| 01:37 PM | $68.79 | Up $0.07 | $68.79 | $68.79 | 300 |
| 01:37 PM | $68.79 | Up $0.00 | $68.79 | $68.79 | 0 |
| 01:37 PM | $68.79 | Up $0.00 | $68.79 | $68.79 | 0 |
| 01:37 PM | $68.79 | Up $0.00 | $68.79 | $68.79 | 0 |
| 01:37 PM | $68.79 | Up $0.00 | $68.79 | $68.79 | 0 |
| 01:37 PM | $68.79 | Up $0.00 | $68.79 | $68.79 | 0 |
| 01:35 PM | $68.72 | Down $ -0.11 | $68.81 | $68.72 | 700 |
| 01:35 PM | $68.72 | Up $0.00 | $68.81 | $68.72 | 0 |
| 01:33 PM | $68.83 | Up $0.03 | $68.83 | $68.82 | 400 |
| 01:33 PM | $68.83 | Up $0.00 | $68.83 | $68.82 | 0 |
| 01:26 PM | $68.80 | Up $0.02 | $68.80 | $68.78 | 300 |
| 01:26 PM | $68.80 | Up $0.00 | $68.80 | $68.78 | 0 |
| 01:26 PM | $68.80 | Up $0.00 | $68.80 | $68.78 | 0 |
| 01:26 PM | $68.80 | Up $0.00 | $68.80 | $68.78 | 0 |
| 01:26 PM | $68.80 | Up $0.00 | $68.80 | $68.78 | 0 |
| 01:26 PM | $68.80 | Up $0.00 | $68.80 | $68.78 | 0 |
| 01:26 PM | $68.80 | Up $0.00 | $68.80 | $68.78 | 0 |
| 01:18 PM | $68.78 | Down $ -0.05 | $68.78 | $68.78 | 100 |
| 01:18 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 01:18 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 01:18 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 01:18 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 01:18 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 01:18 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 01:18 PM | $68.78 | Up $0.00 | $68.78 | $68.78 | 0 |
| 01:15 PM | $68.83 | Up $0.12 | $68.83 | $68.83 | 100 |
| 01:15 PM | $68.83 | Up $0.00 | $68.83 | $68.83 | 0 |
| 01:15 PM | $68.83 | Up $0.00 | $68.83 | $68.83 | 0 |
| 01:10 PM | $68.71 | Up $0.02 | $68.72 | $68.71 | 500 |
| 01:10 PM | $68.71 | Up $0.00 | $68.72 | $68.71 | 0 |
| 01:10 PM | $68.71 | Up $0.00 | $68.72 | $68.71 | 0 |
| 01:10 PM | $68.71 | Up $0.00 | $68.72 | $68.71 | 0 |
| 01:10 PM | $68.71 | Up $0.00 | $68.72 | $68.71 | 0 |
| 01:09 PM | $68.69 | Up $0.02 | $68.69 | $68.69 | 100 |
| 01:08 PM | $68.67 | Up $0.01 | $68.67 | $68.67 | 100 |
| 01:06 PM | $68.66 | Down $ -0.15 | $68.76 | $68.66 | 500 |
| 01:06 PM | $68.66 | Up $0.00 | $68.76 | $68.66 | 0 |
| 01:01 PM | $68.81 | Down $ -0.05 | $68.81 | $68.74 | 500 |
| 01:01 PM | $68.81 | Up $0.00 | $68.81 | $68.74 | 0 |
| 01:01 PM | $68.81 | Up $0.00 | $68.81 | $68.74 | 0 |
| 01:01 PM | $68.81 | Up $0.00 | $68.81 | $68.74 | 0 |
| 01:01 PM | $68.81 | Up $0.00 | $68.81 | $68.74 | 0 |
| 12:59 PM | $68.86 | Up $0.01 | $68.86 | $68.86 | 200 |
| 12:59 PM | $68.86 | Up $0.00 | $68.86 | $68.86 | 0 |
| 12:57 PM | $68.85 | Up $0.07 | $68.85 | $68.80 | 200 |
| 12:57 PM | $68.85 | Up $0.00 | $68.85 | $68.80 | 0 |
| 12:56 PM | $68.78 | Up $0.08 | $68.78 | $68.78 | 100 |
| 12:53 PM | $68.70 | Down $ -0.03 | $68.70 | $68.70 | 100 |
| 12:53 PM | $68.70 | Up $0.00 | $68.70 | $68.70 | 0 |
| 12:53 PM | $68.70 | Up $0.00 | $68.70 | $68.70 | 0 |
| 12:51 PM | $68.73 | Down $ -0.06 | $68.86 | $68.73 | 600 |
| 12:51 PM | $68.73 | Up $0.00 | $68.86 | $68.73 | 0 |
| 12:50 PM | $68.79 | Up $0.02 | $68.79 | $68.79 | 100 |
| 12:46 PM | $68.77 | Up $0.09 | $68.77 | $68.73 | 1,000 |
| 12:46 PM | $68.77 | Up $0.00 | $68.77 | $68.73 | 0 |
| 12:46 PM | $68.77 | Up $0.00 | $68.77 | $68.73 | 0 |
| 12:46 PM | $68.77 | Up $0.00 | $68.77 | $68.73 | 0 |
| 12:45 PM | $68.68 | Up $0.13 | $68.68 | $68.58 | 1,700 |
| 12:41 PM | $68.55 | Up $0.02 | $68.55 | $68.55 | 100 |
| 12:41 PM | $68.55 | Up $0.00 | $68.55 | $68.55 | 0 |
| 12:41 PM | $68.55 | Up $0.00 | $68.55 | $68.55 | 0 |
| 12:41 PM | $68.55 | Up $0.00 | $68.55 | $68.55 | 0 |
| 12:40 PM | $68.53 | Up $0.08 | $68.53 | $68.53 | 200 |
| 12:38 PM | $68.45 | Down $ -0.05 | $68.51 | $68.45 | 300 |
| 12:38 PM | $68.45 | Up $0.00 | $68.51 | $68.45 | 0 |
| 12:37 PM | $68.50 | Up $0.04 | $68.55 | $68.50 | 700 |
| 12:30 PM | $68.46 | Down $ -0.04 | $68.50 | $68.46 | 1,500 |
| 12:30 PM | $68.46 | Up $0.00 | $68.50 | $68.46 | 0 |
| 12:30 PM | $68.46 | Up $0.00 | $68.50 | $68.46 | 0 |
| 12:30 PM | $68.46 | Up $0.00 | $68.50 | $68.46 | 0 |
| 12:30 PM | $68.46 | Up $0.00 | $68.50 | $68.46 | 0 |
| 12:30 PM | $68.46 | Up $0.00 | $68.50 | $68.46 | 0 |
| 12:30 PM | $68.46 | Up $0.00 | $68.50 | $68.46 | 0 |
| 12:28 PM | $68.50 | Down $ -0.12 | $68.59 | $68.50 | 1,700 |
| 12:28 PM | $68.50 | Up $0.00 | $68.59 | $68.50 | 0 |
| 12:27 PM | $68.62 | Up $0.02 | $68.65 | $68.60 | 600 |
| 12:25 PM | $68.60 | Down $ -0.13 | $68.63 | $68.57 | 500 |
| 12:25 PM | $68.60 | Up $0.00 | $68.63 | $68.57 | 0 |
| 12:22 PM | $68.73 | Up $0.01 | $68.73 | $68.73 | 100 |
| 12:22 PM | $68.73 | Up $0.00 | $68.73 | $68.73 | 0 |
| 12:22 PM | $68.73 | Up $0.00 | $68.73 | $68.73 | 0 |
| 12:15 PM | $68.72 | Up $0.03 | $68.72 | $68.71 | 300 |
| 12:15 PM | $68.72 | Up $0.00 | $68.72 | $68.71 | 0 |
| 12:15 PM | $68.72 | Up $0.00 | $68.72 | $68.71 | 0 |
| 12:15 PM | $68.72 | Up $0.00 | $68.72 | $68.71 | 0 |
| 12:15 PM | $68.72 | Up $0.00 | $68.72 | $68.71 | 0 |
| 12:15 PM | $68.72 | Up $0.00 | $68.72 | $68.71 | 0 |
| 12:15 PM | $68.72 | Up $0.00 | $68.72 | $68.71 | 0 |
| 12:10 PM | $68.69 | Up $0.01 | $68.69 | $68.69 | 200 |
| 12:10 PM | $68.69 | Up $0.00 | $68.69 | $68.69 | 0 |
| 12:10 PM | $68.69 | Up $0.00 | $68.69 | $68.69 | 0 |
| 12:10 PM | $68.69 | Up $0.00 | $68.69 | $68.69 | 0 |
| 12:10 PM | $68.69 | Up $0.00 | $68.69 | $68.69 | 0 |
| 12:07 PM | $68.68 | Down $ -0.06 | $68.70 | $68.68 | 300 |
| 12:07 PM | $68.68 | Up $0.00 | $68.70 | $68.68 | 0 |
| 12:07 PM | $68.68 | Up $0.00 | $68.70 | $68.68 | 0 |
| 12:04 PM | $68.74 | Down $ -0.01 | $68.74 | $68.74 | 700 |
| 12:04 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 0 |
| 12:04 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 0 |
| 12:03 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 600 |
| 12:01 PM | $68.75 | Up $0.02 | $68.75 | $68.75 | 100 |
| 12:01 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 0 |
| 12:00 PM | $68.73 | Up $0.13 | $68.73 | $68.69 | 300 |
| 11:59 AM | $68.60 | Down $ -0.06 | $68.63 | $68.60 | 500 |
| 11:57 AM | $68.66 | Up $0.03 | $68.66 | $68.66 | 200 |
| 11:57 AM | $68.66 | Up $0.00 | $68.66 | $68.66 | 0 |
| 11:56 AM | $68.63 | Up $0.07 | $68.63 | $68.61 | 800 |
| 11:55 AM | $68.56 | Up $0.07 | $68.56 | $68.54 | 500 |
| 11:53 AM | $68.49 | Down $ -0.05 | $68.49 | $68.49 | 200 |
| 11:53 AM | $68.49 | Up $0.00 | $68.49 | $68.49 | 0 |
| 11:50 AM | $68.54 | Down $ -0.07 | $68.61 | $68.54 | 500 |
| 11:50 AM | $68.54 | Up $0.00 | $68.61 | $68.54 | 0 |
| 11:50 AM | $68.54 | Up $0.00 | $68.61 | $68.54 | 0 |
| 11:47 AM | $68.61 | Down $ -0.08 | $68.67 | $68.61 | 500 |
| 11:47 AM | $68.61 | Up $0.00 | $68.67 | $68.61 | 0 |
| 11:47 AM | $68.61 | Up $0.00 | $68.67 | $68.61 | 0 |
| 11:44 AM | $68.69 | Up $0.00 | $68.69 | $68.69 | 100 |
| 11:44 AM | $68.69 | Up $0.00 | $68.69 | $68.69 | 0 |
| 11:44 AM | $68.69 | Up $0.00 | $68.69 | $68.69 | 0 |
| 11:42 AM | $68.69 | Up $0.01 | $68.78 | $68.69 | 200 |
| 11:42 AM | $68.69 | Up $0.00 | $68.78 | $68.69 | 0 |
| 11:41 AM | $68.68 | Down $ -0.10 | $68.70 | $68.68 | 200 |
| 11:37 AM | $68.78 | Down $ -0.03 | $68.80 | $68.76 | 1,100 |
| 11:37 AM | $68.78 | Up $0.00 | $68.80 | $68.76 | 0 |
| 11:37 AM | $68.78 | Up $0.00 | $68.80 | $68.76 | 0 |
| 11:37 AM | $68.78 | Up $0.00 | $68.80 | $68.76 | 0 |
| 11:33 AM | $68.81 | Down $ -0.09 | $68.81 | $68.81 | 100 |
| 11:33 AM | $68.81 | Up $0.00 | $68.81 | $68.81 | 0 |
| 11:33 AM | $68.81 | Up $0.00 | $68.81 | $68.81 | 0 |
| 11:33 AM | $68.81 | Up $0.00 | $68.81 | $68.81 | 0 |
| 11:29 AM | $68.90 | Up $0.03 | $68.90 | $68.90 | 100 |
| 11:29 AM | $68.90 | Up $0.00 | $68.90 | $68.90 | 0 |
| 11:29 AM | $68.90 | Up $0.00 | $68.90 | $68.90 | 0 |
| 11:29 AM | $68.90 | Up $0.00 | $68.90 | $68.90 | 0 |
| 11:28 AM | $68.87 | Up $0.04 | $68.87 | $68.87 | 100 |
| 11:26 AM | $68.83 | Up $0.01 | $68.83 | $68.83 | 100 |
| 11:26 AM | $68.83 | Up $0.00 | $68.83 | $68.83 | 0 |
| 11:24 AM | $68.82 | Down $ -0.03 | $68.88 | $68.82 | 2,100 |
| 11:24 AM | $68.82 | Up $0.00 | $68.88 | $68.82 | 0 |
| 11:22 AM | $68.85 | Up $0.02 | $68.85 | $68.78 | 2,100 |
| 11:22 AM | $68.85 | Up $0.00 | $68.85 | $68.78 | 0 |
| 11:21 AM | $68.83 | Up $0.03 | $68.83 | $68.83 | 400 |
| 11:20 AM | $68.80 | Up $0.05 | $68.80 | $68.80 | 200 |
| 11:19 AM | $68.75 | Down $ -0.04 | $68.84 | $68.75 | 300 |
| 11:17 AM | $68.79 | Down $ -0.15 | $68.80 | $68.79 | 700 |
| 11:17 AM | $68.79 | Up $0.00 | $68.80 | $68.79 | 0 |
| 11:10 AM | $68.94 | Up $0.04 | $68.94 | $68.88 | 1,000 |
| 11:10 AM | $68.94 | Up $0.00 | $68.94 | $68.88 | 0 |
| 11:10 AM | $68.94 | Up $0.00 | $68.94 | $68.88 | 0 |
| 11:10 AM | $68.94 | Up $0.00 | $68.94 | $68.88 | 0 |
| 11:10 AM | $68.94 | Up $0.00 | $68.94 | $68.88 | 0 |
| 11:10 AM | $68.94 | Up $0.00 | $68.94 | $68.88 | 0 |
| 11:10 AM | $68.94 | Up $0.00 | $68.94 | $68.88 | 0 |
| 11:09 AM | $68.90 | Up $0.03 | $68.90 | $68.90 | 100 |
| 11:07 AM | $68.87 | Up $0.07 | $68.87 | $68.87 | 100 |
| 11:07 AM | $68.87 | Up $0.00 | $68.87 | $68.87 | 0 |
| 11:06 AM | $68.80 | Down $ -0.12 | $68.91 | $68.80 | 1,700 |
| 11:01 AM | $68.92 | Down $ -0.09 | $68.94 | $68.92 | 400 |
| 11:01 AM | $68.92 | Up $0.00 | $68.94 | $68.92 | 0 |
| 11:01 AM | $68.92 | Up $0.00 | $68.94 | $68.92 | 0 |
| 11:01 AM | $68.92 | Up $0.00 | $68.94 | $68.92 | 0 |
| 11:01 AM | $68.92 | Up $0.00 | $68.94 | $68.92 | 0 |
| 10:58 AM | $69.02 | Down $ -0.03 | $69.02 | $69.02 | 100 |
| 10:58 AM | $69.02 | Up $0.00 | $69.02 | $69.02 | 0 |
| 10:58 AM | $69.02 | Up $0.00 | $69.02 | $69.02 | 0 |
| 10:56 AM | $69.05 | Up $0.13 | $69.05 | $68.99 | 1,000 |
| 10:56 AM | $69.05 | Up $0.00 | $69.05 | $68.99 | 0 |
| 10:54 AM | $68.92 | Down $ -0.08 | $68.92 | $68.92 | 100 |
| 10:54 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 0 |
| 10:53 AM | $69.00 | Down $ -0.03 | $69.04 | $69.00 | 2,800 |
| 10:51 AM | $69.03 | Down $ -0.10 | $69.17 | $69.01 | 1,100 |
| 10:51 AM | $69.03 | Up $0.00 | $69.17 | $69.01 | 0 |
| 10:50 AM | $69.13 | Up $0.09 | $69.13 | $69.13 | 200 |
| 10:49 AM | $69.04 | Up $0.01 | $69.04 | $69.04 | 100 |
| 10:48 AM | $69.03 | Down $ -0.04 | $69.06 | $69.03 | 700 |
| 10:46 AM | $69.07 | Down $ -0.20 | $69.23 | $69.07 | 2,500 |
| 10:46 AM | $69.07 | Up $0.00 | $69.23 | $69.07 | 0 |
| 10:41 AM | $69.27 | Up $0.03 | $69.27 | $69.27 | 200 |
| 10:41 AM | $69.27 | Up $0.00 | $69.27 | $69.27 | 0 |
| 10:41 AM | $69.27 | Up $0.00 | $69.27 | $69.27 | 0 |
| 10:41 AM | $69.27 | Up $0.00 | $69.27 | $69.27 | 0 |
| 10:41 AM | $69.27 | Up $0.00 | $69.27 | $69.27 | 0 |
| 10:39 AM | $69.24 | Down $ -0.14 | $69.34 | $69.24 | 800 |
| 10:39 AM | $69.24 | Up $0.00 | $69.34 | $69.24 | 0 |
| 10:37 AM | $69.38 | Down $ -0.08 | $69.38 | $69.37 | 400 |
| 10:37 AM | $69.38 | Up $0.00 | $69.38 | $69.37 | 0 |
| 10:34 AM | $69.46 | Up $0.06 | $69.46 | $69.46 | 300 |
| 10:34 AM | $69.46 | Up $0.00 | $69.46 | $69.46 | 0 |
| 10:34 AM | $69.46 | Up $0.00 | $69.46 | $69.46 | 0 |
| 10:32 AM | $69.40 | Down $ -0.04 | $69.44 | $69.40 | 500 |
| 10:32 AM | $69.40 | Up $0.00 | $69.44 | $69.40 | 0 |
| 10:31 AM | $69.44 | Down $ -0.04 | $69.44 | $69.44 | 100 |
| 10:28 AM | $69.48 | Up $0.02 | $69.48 | $69.48 | 100 |
| 10:28 AM | $69.48 | Up $0.00 | $69.48 | $69.48 | 0 |
| 10:28 AM | $69.48 | Up $0.00 | $69.48 | $69.48 | 0 |
| 10:25 AM | $69.46 | Up $0.08 | $69.46 | $69.46 | 100 |
| 10:25 AM | $69.46 | Up $0.00 | $69.46 | $69.46 | 0 |
| 10:25 AM | $69.46 | Up $0.00 | $69.46 | $69.46 | 0 |
| 10:21 AM | $69.38 | Up $0.18 | $69.38 | $69.27 | 500 |
| 10:21 AM | $69.38 | Up $0.00 | $69.38 | $69.27 | 0 |
| 10:21 AM | $69.38 | Up $0.00 | $69.38 | $69.27 | 0 |
| 10:21 AM | $69.38 | Up $0.00 | $69.38 | $69.27 | 0 |
| 10:17 AM | $69.20 | Up $0.05 | $69.21 | $69.16 | 1,100 |
| 10:17 AM | $69.20 | Up $0.00 | $69.21 | $69.16 | 0 |
| 10:17 AM | $69.20 | Up $0.00 | $69.21 | $69.16 | 0 |
| 10:17 AM | $69.20 | Up $0.00 | $69.21 | $69.16 | 0 |
| 10:16 AM | $69.15 | Up $0.06 | $69.15 | $69.15 | 200 |
| 10:15 AM | $69.09 | Down $ -0.17 | $69.20 | $69.09 | 1,200 |
| 10:11 AM | $69.26 | Down $ -0.25 | $69.45 | $69.26 | 2,600 |
| 10:11 AM | $69.26 | Up $0.00 | $69.45 | $69.26 | 0 |
| 10:11 AM | $69.26 | Up $0.00 | $69.45 | $69.26 | 0 |
| 10:11 AM | $69.26 | Up $0.00 | $69.45 | $69.26 | 0 |
| 10:10 AM | $69.51 | Up $0.00 | $69.53 | $69.51 | 1,000 |
| 10:09 AM | $69.51 | Up $0.15 | $69.51 | $69.51 | 100 |
| 10:08 AM | $69.36 | Down $ -0.12 | $69.36 | $69.36 | 100 |
| 10:07 AM | $69.48 | Up $0.16 | $69.48 | $69.47 | 300 |
| 10:06 AM | $69.32 | Down $ -0.21 | $69.39 | $69.32 | 500 |
| 10:05 AM | $69.53 | Up $0.00 | $69.53 | $69.45 | 1,100 |
| 10:04 AM | $69.53 | Up $0.06 | $69.53 | $69.53 | 100 |
| 10:03 AM | $69.47 | Up $0.10 | $69.47 | $69.47 | 100 |
| 10:02 AM | $69.37 | Up $0.19 | $69.37 | $69.32 | 400 |
| 10:01 AM | $69.18 | Down $ -0.21 | $69.49 | $69.18 | 2,700 |
| 10:00 AM | $69.39 | Down $ -0.20 | $69.58 | $69.39 | 400 |
| 09:59 AM | $69.59 | Up $0.17 | $69.59 | $69.40 | 1,900 |
| 09:58 AM | $69.42 | Down $ -0.06 | $69.43 | $69.34 | 1,800 |
| 09:57 AM | $69.48 | Down $ -0.08 | $69.52 | $69.48 | 1,000 |
| 09:55 AM | $69.56 | Up $0.09 | $69.62 | $69.37 | 1,600 |
| 09:55 AM | $69.56 | Up $0.00 | $69.62 | $69.37 | 0 |
| 09:54 AM | $69.47 | Up $0.08 | $69.47 | $69.34 | 1,700 |
| 09:52 AM | $69.39 | Down $ -0.29 | $69.43 | $69.24 | 5,000 |
| 09:52 AM | $69.39 | Up $0.00 | $69.43 | $69.24 | 0 |
| 09:50 AM | $69.68 | Down $ -0.29 | $69.91 | $69.65 | 1,700 |
| 09:50 AM | $69.68 | Up $0.00 | $69.91 | $69.65 | 0 |
| 09:49 AM | $69.97 | Up $0.56 | $69.97 | $69.67 | 1,100 |
| 09:45 AM | $69.41 | Down $ -0.13 | $69.41 | $69.41 | 100 |
| 09:45 AM | $69.41 | Up $0.00 | $69.41 | $69.41 | 0 |
| 09:45 AM | $69.41 | Up $0.00 | $69.41 | $69.41 | 0 |
| 09:45 AM | $69.41 | Up $0.00 | $69.41 | $69.41 | 0 |
| 09:44 AM | $69.53 | Down $ -0.09 | $69.57 | $69.53 | 900 |
| 09:43 AM | $69.62 | Up $0.32 | $69.62 | $69.47 | 700 |
| 09:42 AM | $69.30 | Up $0.24 | $69.30 | $69.10 | 1,100 |
| 09:41 AM | $69.06 | Down $ -0.39 | $69.38 | $69.06 | 2,600 |
| 09:40 AM | $69.45 | Down $ -0.25 | $69.63 | $69.45 | 200 |
| 09:36 AM | $69.70 | Up $0.64 | $69.75 | $69.69 | 400 |
| 09:36 AM | $69.70 | Up $0.00 | $69.75 | $69.69 | 0 |
| 09:36 AM | $69.70 | Up $0.00 | $69.75 | $69.69 | 0 |
| 09:36 AM | $69.70 | Up $0.00 | $69.75 | $69.69 | 0 |
| 09:31 AM | $69.06 | Down $ -0.10 | $69.08 | $69.01 | 1,500 |
| 09:31 AM | $69.06 | Up $0.00 | $69.08 | $69.01 | 0 |
| 09:31 AM | $69.06 | Up $0.00 | $69.08 | $69.01 | 0 |
| 09:31 AM | $69.06 | Up $0.00 | $69.08 | $69.01 | 0 |
| 09:31 AM | $69.06 | Up $0.00 | $69.08 | $69.01 | 0 |
| 09:30 AM | $69.16 | Down $ -0.79 | $69.18 | $69.07 | 3,100 |
| Previous close | $69.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $68.48 | $68.69 | $69.20 | $68.33 | 59,200 |
| 10-07-2025 | $69.95 | $70.62 | $71.02 | $69.83 | 88,500 |
| 09-07-2025 | $69.01 | $69.68 | $70.33 | $68.79 | 88,700 |
| 08-07-2025 | $69.28 | $70.46 | $70.60 | $69.20 | 74,900 |
| 07-07-2025 | $69.64 | $69.43 | $70.00 | $68.94 | 83,300 |
| 04-07-2025 | $70.04 | $70.22 | $70.54 | $69.93 | 21,800 |
| 03-07-2025 | $70.84 | $70.55 | $71.33 | $70.45 | 102,800 |
| 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 | $65.01 | $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 |
Graphs are not available, please refer to the detailed table