Quotes and Market Data
Find a quote
BRP INC
49.66 Up 0.47 (0.95 %)
Delayed : 2025/05/09 17:40:00
- Previous close $49.19
- Opening $49.66
- Price Ask $49.41
- Price Bid $49.41
- Size Bid 1
- Size Ask 2
- Today High $51.10
- Today Low $49.20
- 52 Weeks High $102.16
- 52 Weeks Low $43.88
- Volume 410,406
Fundamentals
- P/E Ratio : 58.56
- Earnings/Share : 0.47
- Dividends/Share : $0.22
- Current Div. Yield : 1.75
- Market Cap (M) : 3,592.45
- Shares Out (M) : 73.03
- Exchange : XTSE
- Ex Dividend Date : 2025/04/04
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.66 | Up $0.05 | $49.66 | $49.66 | 72,000 |
| 03:59 PM | $49.61 | Up $0.03 | $49.64 | $49.55 | 1,100 |
| 03:58 PM | $49.58 | Down $ -0.05 | $49.70 | $49.58 | 1,000 |
| 03:57 PM | $49.63 | Down $ -0.04 | $49.70 | $49.51 | 3,400 |
| 03:56 PM | $49.67 | Up $0.03 | $49.70 | $49.46 | 10,100 |
| 03:55 PM | $49.64 | Down $ -0.04 | $49.67 | $49.59 | 6,600 |
| 03:54 PM | $49.68 | Up $0.05 | $49.78 | $49.66 | 4,600 |
| 03:53 PM | $49.63 | Up $0.02 | $49.63 | $49.63 | 300 |
| 03:52 PM | $49.61 | Down $ -0.01 | $49.61 | $49.59 | 400 |
| 03:51 PM | $49.62 | Down $ -0.09 | $49.65 | $49.59 | 3,100 |
| 03:50 PM | $49.71 | Up $0.16 | $49.77 | $49.56 | 11,900 |
| 03:48 PM | $49.54 | Down $ -0.03 | $49.54 | $49.54 | 1,100 |
| 03:48 PM | $49.54 | Up $0.00 | $49.54 | $49.54 | 0 |
| 03:47 PM | $49.57 | Up $0.02 | $49.57 | $49.57 | 200 |
| 03:45 PM | $49.55 | Up $0.00 | $49.56 | $49.54 | 1,200 |
| 03:45 PM | $49.55 | Up $0.00 | $49.56 | $49.54 | 0 |
| 03:41 PM | $49.55 | Down $ -0.03 | $49.56 | $49.55 | 900 |
| 03:41 PM | $49.55 | Up $0.00 | $49.56 | $49.55 | 0 |
| 03:41 PM | $49.55 | Up $0.00 | $49.56 | $49.55 | 0 |
| 03:41 PM | $49.55 | Up $0.00 | $49.56 | $49.55 | 0 |
| 03:40 PM | $49.58 | Down $ -0.04 | $49.62 | $49.58 | 1,500 |
| 03:39 PM | $49.62 | Up $0.01 | $49.62 | $49.62 | 300 |
| 03:36 PM | $49.61 | Down $ -0.07 | $49.66 | $49.61 | 1,100 |
| 03:36 PM | $49.61 | Up $0.00 | $49.66 | $49.61 | 0 |
| 03:36 PM | $49.61 | Up $0.00 | $49.66 | $49.61 | 0 |
| 03:35 PM | $49.68 | Down $ -0.03 | $49.69 | $49.66 | 1,200 |
| 03:34 PM | $49.71 | Up $0.01 | $49.71 | $49.71 | 200 |
| 03:32 PM | $49.70 | Up $0.02 | $49.70 | $49.70 | 700 |
| 03:32 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:30 PM | $49.68 | Down $ -0.02 | $49.74 | $49.62 | 1,500 |
| 03:30 PM | $49.68 | Up $0.00 | $49.74 | $49.62 | 0 |
| 03:21 PM | $49.70 | Down $ -0.03 | $49.70 | $49.70 | 100 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:21 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 03:20 PM | $49.73 | Down $ -0.02 | $49.75 | $49.73 | 400 |
| 03:19 PM | $49.75 | Up $0.02 | $49.75 | $49.75 | 200 |
| 03:17 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 200 |
| 03:17 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 03:16 PM | $49.73 | Down $ -0.01 | $49.73 | $49.73 | 200 |
| 03:15 PM | $49.74 | Down $ -0.06 | $49.79 | $49.74 | 1,300 |
| 03:12 PM | $49.80 | Up $0.03 | $49.80 | $49.80 | 100 |
| 03:12 PM | $49.80 | Up $0.00 | $49.80 | $49.80 | 0 |
| 03:12 PM | $49.80 | Up $0.00 | $49.80 | $49.80 | 0 |
| 03:11 PM | $49.77 | Up $0.02 | $49.77 | $49.77 | 100 |
| 03:10 PM | $49.75 | Down $ -0.06 | $49.80 | $49.75 | 1,800 |
| 03:09 PM | $49.81 | Down $ -0.03 | $49.82 | $49.80 | 300 |
| 03:03 PM | $49.84 | Up $0.02 | $49.84 | $49.84 | 500 |
| 03:03 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 03:03 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 03:03 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 03:03 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 03:03 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 03:00 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 400 |
| 03:00 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 03:00 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 02:59 PM | $49.82 | Up $0.06 | $49.82 | $49.82 | 100 |
| 02:55 PM | $49.76 | Down $ -0.07 | $49.76 | $49.76 | 300 |
| 02:55 PM | $49.76 | Up $0.00 | $49.76 | $49.76 | 0 |
| 02:55 PM | $49.76 | Up $0.00 | $49.76 | $49.76 | 0 |
| 02:55 PM | $49.76 | Up $0.00 | $49.76 | $49.76 | 0 |
| 02:52 PM | $49.83 | Down $ -0.07 | $49.86 | $49.81 | 1,100 |
| 02:52 PM | $49.83 | Up $0.00 | $49.86 | $49.81 | 0 |
| 02:52 PM | $49.83 | Up $0.00 | $49.86 | $49.81 | 0 |
| 02:48 PM | $49.90 | Up $0.08 | $49.90 | $49.88 | 1,400 |
| 02:48 PM | $49.90 | Up $0.00 | $49.90 | $49.88 | 0 |
| 02:48 PM | $49.90 | Up $0.00 | $49.90 | $49.88 | 0 |
| 02:48 PM | $49.90 | Up $0.00 | $49.90 | $49.88 | 0 |
| 02:46 PM | $49.82 | Down $ -0.03 | $49.82 | $49.82 | 100 |
| 02:46 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 02:44 PM | $49.85 | Down $ -0.07 | $49.93 | $49.85 | 1,900 |
| 02:44 PM | $49.85 | Up $0.00 | $49.93 | $49.85 | 0 |
| 02:39 PM | $49.92 | Down $ -0.02 | $49.93 | $49.91 | 2,100 |
| 02:39 PM | $49.92 | Up $0.00 | $49.93 | $49.91 | 0 |
| 02:39 PM | $49.92 | Up $0.00 | $49.93 | $49.91 | 0 |
| 02:39 PM | $49.92 | Up $0.00 | $49.93 | $49.91 | 0 |
| 02:39 PM | $49.92 | Up $0.00 | $49.93 | $49.91 | 0 |
| 02:38 PM | $49.94 | Down $ -0.01 | $49.95 | $49.94 | 200 |
| 02:37 PM | $49.95 | Up $0.01 | $49.95 | $49.93 | 1,400 |
| 02:36 PM | $49.94 | Down $ -0.01 | $49.94 | $49.94 | 200 |
| 02:34 PM | $49.95 | Up $0.00 | $49.95 | $49.94 | 200 |
| 02:34 PM | $49.95 | Up $0.00 | $49.95 | $49.94 | 0 |
| 02:33 PM | $49.95 | Up $0.01 | $49.95 | $49.95 | 200 |
| 02:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 1,400 |
| 02:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 02:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 02:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 02:27 PM | $49.94 | Down $ -0.07 | $49.95 | $49.91 | 1,900 |
| 02:27 PM | $49.94 | Up $0.00 | $49.95 | $49.91 | 0 |
| 02:26 PM | $50.01 | Down $ -0.01 | $50.01 | $50.01 | 100 |
| 02:25 PM | $50.02 | Up $0.04 | $50.02 | $50.02 | 200 |
| 02:24 PM | $49.99 | Up $0.00 | $49.99 | $49.99 | 300 |
| 02:23 PM | $49.99 | Up $0.02 | $49.99 | $49.99 | 100 |
| 02:21 PM | $49.97 | Up $0.02 | $50.00 | $49.97 | 700 |
| 02:21 PM | $49.97 | Up $0.00 | $50.00 | $49.97 | 0 |
| 02:20 PM | $49.96 | Up $0.02 | $49.96 | $49.96 | 100 |
| 02:18 PM | $49.94 | Up $0.03 | $49.94 | $49.94 | 100 |
| 02:18 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 02:17 PM | $49.91 | Down $ -0.07 | $49.98 | $49.91 | 6,600 |
| 02:16 PM | $49.98 | Up $0.00 | $49.98 | $49.98 | 200 |
| 02:15 PM | $49.98 | Up $0.02 | $49.98 | $49.95 | 900 |
| 02:13 PM | $49.96 | Down $ -0.05 | $49.97 | $49.95 | 1,700 |
| 02:13 PM | $49.96 | Up $0.00 | $49.97 | $49.95 | 0 |
| 02:12 PM | $50.01 | Up $0.05 | $50.01 | $49.91 | 3,500 |
| 02:10 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 100 |
| 02:10 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 02:09 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 100 |
| 02:07 PM | $49.96 | Up $0.02 | $49.96 | $49.96 | 100 |
| 02:07 PM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 02:06 PM | $49.94 | Up $0.03 | $49.94 | $49.94 | 100 |
| 02:05 PM | $49.91 | Up $0.00 | $49.91 | $49.90 | 3,100 |
| 02:01 PM | $49.91 | Down $ -0.05 | $49.91 | $49.91 | 200 |
| 02:01 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 02:01 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 02:01 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 02:00 PM | $49.96 | Down $ -0.17 | $50.08 | $49.96 | 1,300 |
| 01:59 PM | $50.13 | Up $0.00 | $50.13 | $50.11 | 200 |
| 01:58 PM | $50.13 | Up $0.00 | $50.13 | $50.13 | 100 |
| 01:57 PM | $50.13 | Down $ -0.01 | $50.13 | $50.13 | 200 |
| 01:56 PM | $50.14 | Up $0.02 | $50.14 | $50.14 | 100 |
| 01:55 PM | $50.12 | Up $0.07 | $50.12 | $50.12 | 100 |
| 01:52 PM | $50.05 | Up $0.24 | $50.15 | $49.90 | 4,300 |
| 01:52 PM | $50.05 | Up $0.00 | $50.15 | $49.90 | 0 |
| 01:52 PM | $50.05 | Up $0.00 | $50.15 | $49.90 | 0 |
| 01:49 PM | $49.81 | Down $ -0.08 | $49.81 | $49.81 | 200 |
| 01:49 PM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 01:49 PM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 01:45 PM | $49.89 | Down $ -0.01 | $49.89 | $49.89 | 100 |
| 01:45 PM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 01:45 PM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 01:45 PM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 01:39 PM | $49.90 | Down $ -0.02 | $49.90 | $49.86 | 1,100 |
| 01:39 PM | $49.90 | Up $0.00 | $49.90 | $49.86 | 0 |
| 01:39 PM | $49.90 | Up $0.00 | $49.90 | $49.86 | 0 |
| 01:39 PM | $49.90 | Up $0.00 | $49.90 | $49.86 | 0 |
| 01:39 PM | $49.90 | Up $0.00 | $49.90 | $49.86 | 0 |
| 01:39 PM | $49.90 | Up $0.00 | $49.90 | $49.86 | 0 |
| 01:36 PM | $49.92 | Up $0.07 | $49.92 | $49.91 | 300 |
| 01:36 PM | $49.92 | Up $0.00 | $49.92 | $49.91 | 0 |
| 01:36 PM | $49.92 | Up $0.00 | $49.92 | $49.91 | 0 |
| 01:31 PM | $49.85 | Down $ -0.17 | $49.98 | $49.85 | 1,000 |
| 01:31 PM | $49.85 | Up $0.00 | $49.98 | $49.85 | 0 |
| 01:31 PM | $49.85 | Up $0.00 | $49.98 | $49.85 | 0 |
| 01:31 PM | $49.85 | Up $0.00 | $49.98 | $49.85 | 0 |
| 01:31 PM | $49.85 | Up $0.00 | $49.98 | $49.85 | 0 |
| 01:30 PM | $50.02 | Down $ -0.06 | $50.14 | $50.00 | 800 |
| 01:29 PM | $50.08 | Up $0.11 | $50.08 | $50.08 | 100 |
| 01:27 PM | $49.97 | Up $0.21 | $49.97 | $49.80 | 1,300 |
| 01:27 PM | $49.97 | Up $0.00 | $49.97 | $49.80 | 0 |
| 01:22 PM | $49.76 | Up $0.02 | $49.76 | $49.68 | 500 |
| 01:22 PM | $49.76 | Up $0.00 | $49.76 | $49.68 | 0 |
| 01:22 PM | $49.76 | Up $0.00 | $49.76 | $49.68 | 0 |
| 01:22 PM | $49.76 | Up $0.00 | $49.76 | $49.68 | 0 |
| 01:22 PM | $49.76 | Up $0.00 | $49.76 | $49.68 | 0 |
| 01:19 PM | $49.75 | Up $0.06 | $49.75 | $49.75 | 600 |
| 01:19 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 01:19 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 01:14 PM | $49.68 | Down $ -0.06 | $49.69 | $49.68 | 400 |
| 01:14 PM | $49.68 | Up $0.00 | $49.69 | $49.68 | 0 |
| 01:14 PM | $49.68 | Up $0.00 | $49.69 | $49.68 | 0 |
| 01:14 PM | $49.68 | Up $0.00 | $49.69 | $49.68 | 0 |
| 01:14 PM | $49.68 | Up $0.00 | $49.69 | $49.68 | 0 |
| 01:11 PM | $49.74 | Down $ -0.05 | $49.76 | $49.74 | 700 |
| 01:11 PM | $49.74 | Up $0.00 | $49.76 | $49.74 | 0 |
| 01:11 PM | $49.74 | Up $0.00 | $49.76 | $49.74 | 0 |
| 01:09 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 100 |
| 01:09 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 01:08 PM | $49.79 | Down $ -0.02 | $49.84 | $49.79 | 900 |
| 01:07 PM | $49.81 | Up $0.09 | $49.81 | $49.81 | 100 |
| 12:53 PM | $49.72 | Up $0.12 | $49.72 | $49.72 | 700 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:53 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 12:50 PM | $49.60 | Up $0.03 | $49.60 | $49.60 | 200 |
| 12:50 PM | $49.60 | Up $0.00 | $49.60 | $49.60 | 0 |
| 12:50 PM | $49.60 | Up $0.00 | $49.60 | $49.60 | 0 |
| 12:49 PM | $49.57 | Up $0.01 | $49.59 | $49.57 | 400 |
| 12:47 PM | $49.56 | Up $0.09 | $49.56 | $49.55 | 200 |
| 12:47 PM | $49.56 | Up $0.00 | $49.56 | $49.55 | 0 |
| 12:46 PM | $49.47 | Down $ -0.15 | $49.50 | $49.46 | 700 |
| 12:42 PM | $49.62 | Down $ -0.08 | $49.62 | $49.62 | 1,000 |
| 12:42 PM | $49.62 | Up $0.00 | $49.62 | $49.62 | 0 |
| 12:42 PM | $49.62 | Up $0.00 | $49.62 | $49.62 | 0 |
| 12:42 PM | $49.62 | Up $0.00 | $49.62 | $49.62 | 0 |
| 12:40 PM | $49.70 | Down $ -0.04 | $49.73 | $49.70 | 800 |
| 12:40 PM | $49.70 | Up $0.00 | $49.73 | $49.70 | 0 |
| 12:39 PM | $49.74 | Down $ -0.11 | $49.79 | $49.74 | 1,200 |
| 12:38 PM | $49.86 | Down $ -0.01 | $49.86 | $49.86 | 400 |
| 12:34 PM | $49.86 | Down $ -0.08 | $49.86 | $49.80 | 1,500 |
| 12:34 PM | $49.86 | Up $0.00 | $49.86 | $49.80 | 0 |
| 12:34 PM | $49.86 | Up $0.00 | $49.86 | $49.80 | 0 |
| 12:34 PM | $49.86 | Up $0.00 | $49.86 | $49.80 | 0 |
| 12:29 PM | $49.94 | Up $0.05 | $49.94 | $49.94 | 100 |
| 12:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 12:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 12:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 12:29 PM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 12:28 PM | $49.89 | Down $ -0.02 | $49.92 | $49.89 | 400 |
| 12:25 PM | $49.91 | Down $ -0.10 | $49.96 | $49.91 | 2,400 |
| 12:25 PM | $49.91 | Up $0.00 | $49.96 | $49.91 | 0 |
| 12:25 PM | $49.91 | Up $0.00 | $49.96 | $49.91 | 0 |
| 12:22 PM | $50.01 | Up $0.36 | $50.08 | $49.60 | 4,100 |
| 12:22 PM | $50.01 | Up $0.00 | $50.08 | $49.60 | 0 |
| 12:22 PM | $50.01 | Up $0.00 | $50.08 | $49.60 | 0 |
| 12:21 PM | $49.65 | Down $ -0.14 | $49.67 | $49.58 | 700 |
| 12:11 PM | $49.79 | Down $ -0.09 | $49.79 | $49.79 | 100 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:11 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:07 PM | $49.88 | Down $ -0.06 | $50.02 | $49.88 | 1,600 |
| 12:07 PM | $49.88 | Up $0.00 | $50.02 | $49.88 | 0 |
| 12:07 PM | $49.88 | Up $0.00 | $50.02 | $49.88 | 0 |
| 12:07 PM | $49.88 | Up $0.00 | $50.02 | $49.88 | 0 |
| 12:05 PM | $49.94 | Down $ -0.08 | $49.97 | $49.94 | 400 |
| 12:05 PM | $49.94 | Up $0.00 | $49.97 | $49.94 | 0 |
| 12:03 PM | $50.02 | Down $ -0.13 | $50.03 | $50.02 | 200 |
| 12:03 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:02 PM | $50.15 | Up $0.09 | $50.15 | $50.05 | 1,100 |
| 12:00 PM | $50.06 | Down $ -0.16 | $50.11 | $50.06 | 500 |
| 12:00 PM | $50.06 | Up $0.00 | $50.11 | $50.06 | 0 |
| 11:57 AM | $50.22 | Down $ -0.04 | $50.23 | $50.21 | 500 |
| 11:57 AM | $50.22 | Up $0.00 | $50.23 | $50.21 | 0 |
| 11:57 AM | $50.22 | Up $0.00 | $50.23 | $50.21 | 0 |
| 11:55 AM | $50.26 | Down $ -0.14 | $50.31 | $50.26 | 600 |
| 11:55 AM | $50.26 | Up $0.00 | $50.31 | $50.26 | 0 |
| 11:53 AM | $50.40 | Down $ -0.06 | $50.40 | $50.40 | 700 |
| 11:53 AM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 11:52 AM | $50.46 | Up $0.08 | $50.46 | $50.40 | 1,700 |
| 11:49 AM | $50.38 | Up $0.05 | $50.39 | $50.24 | 1,200 |
| 11:49 AM | $50.38 | Up $0.00 | $50.39 | $50.24 | 0 |
| 11:49 AM | $50.38 | Up $0.00 | $50.39 | $50.24 | 0 |
| 11:48 AM | $50.33 | Down $ -0.12 | $50.46 | $50.33 | 1,900 |
| 11:47 AM | $50.45 | Up $0.00 | $50.45 | $50.45 | 100 |
| 11:46 AM | $50.45 | Up $0.01 | $50.45 | $50.45 | 200 |
| 11:45 AM | $50.44 | Up $0.17 | $50.44 | $50.30 | 8,300 |
| 11:44 AM | $50.27 | Up $0.07 | $50.27 | $50.27 | 100 |
| 11:43 AM | $50.20 | Up $0.07 | $50.20 | $50.13 | 2,100 |
| 11:42 AM | $50.13 | Up $0.03 | $50.19 | $50.10 | 3,900 |
| 11:36 AM | $50.10 | Down $ -0.10 | $50.15 | $50.10 | 200 |
| 11:36 AM | $50.10 | Up $0.00 | $50.15 | $50.10 | 0 |
| 11:36 AM | $50.10 | Up $0.00 | $50.15 | $50.10 | 0 |
| 11:36 AM | $50.10 | Up $0.00 | $50.15 | $50.10 | 0 |
| 11:36 AM | $50.10 | Up $0.00 | $50.15 | $50.10 | 0 |
| 11:36 AM | $50.10 | Up $0.00 | $50.15 | $50.10 | 0 |
| 11:30 AM | $50.20 | Down $ -0.11 | $50.27 | $50.20 | 600 |
| 11:30 AM | $50.20 | Up $0.00 | $50.27 | $50.20 | 0 |
| 11:30 AM | $50.20 | Up $0.00 | $50.27 | $50.20 | 0 |
| 11:30 AM | $50.20 | Up $0.00 | $50.27 | $50.20 | 0 |
| 11:30 AM | $50.20 | Up $0.00 | $50.27 | $50.20 | 0 |
| 11:30 AM | $50.20 | Up $0.00 | $50.27 | $50.20 | 0 |
| 11:29 AM | $50.31 | Down $ -0.01 | $50.31 | $50.28 | 600 |
| 11:26 AM | $50.32 | Down $ -0.03 | $50.34 | $50.32 | 300 |
| 11:26 AM | $50.32 | Up $0.00 | $50.34 | $50.32 | 0 |
| 11:26 AM | $50.32 | Up $0.00 | $50.34 | $50.32 | 0 |
| 11:25 AM | $50.35 | Down $ -0.02 | $50.35 | $50.35 | 100 |
| 11:24 AM | $50.37 | Down $ -0.03 | $50.38 | $50.35 | 800 |
| 11:23 AM | $50.40 | Down $ -0.10 | $50.40 | $50.40 | 600 |
| 11:21 AM | $50.50 | Up $0.13 | $50.50 | $50.50 | 50,000 |
| 11:21 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 11:20 AM | $50.37 | Down $ -0.18 | $50.42 | $50.37 | 500 |
| 11:19 AM | $50.55 | Up $0.20 | $50.55 | $50.35 | 700 |
| 11:17 AM | $50.35 | Down $ -0.03 | $50.41 | $50.30 | 2,800 |
| 11:17 AM | $50.35 | Up $0.00 | $50.41 | $50.30 | 0 |
| 11:15 AM | $50.38 | Down $ -0.10 | $50.43 | $50.37 | 1,000 |
| 11:15 AM | $50.38 | Up $0.00 | $50.43 | $50.37 | 0 |
| 11:12 AM | $50.48 | Down $ -0.05 | $50.52 | $50.38 | 700 |
| 11:12 AM | $50.48 | Up $0.00 | $50.52 | $50.38 | 0 |
| 11:12 AM | $50.48 | Up $0.00 | $50.52 | $50.38 | 0 |
| 11:11 AM | $50.53 | Down $ -0.05 | $50.62 | $50.53 | 400 |
| 11:10 AM | $50.58 | Down $ -0.19 | $50.73 | $50.58 | 2,400 |
| 11:09 AM | $50.77 | Up $0.07 | $50.77 | $50.77 | 100 |
| 11:08 AM | $50.70 | Up $0.04 | $50.70 | $50.62 | 32,300 |
| 11:07 AM | $50.66 | Up $0.04 | $50.66 | $50.61 | 400 |
| 11:05 AM | $50.62 | Up $0.05 | $50.62 | $50.62 | 100 |
| 11:05 AM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 11:01 AM | $50.57 | Down $ -0.17 | $50.66 | $50.57 | 700 |
| 11:01 AM | $50.57 | Up $0.00 | $50.66 | $50.57 | 0 |
| 11:01 AM | $50.57 | Up $0.00 | $50.66 | $50.57 | 0 |
| 11:01 AM | $50.57 | Up $0.00 | $50.66 | $50.57 | 0 |
| 10:59 AM | $50.74 | Up $0.01 | $50.74 | $50.70 | 400 |
| 10:59 AM | $50.74 | Up $0.00 | $50.74 | $50.70 | 0 |
| 10:57 AM | $50.73 | Up $0.04 | $50.73 | $50.73 | 100 |
| 10:57 AM | $50.73 | Up $0.00 | $50.73 | $50.73 | 0 |
| 10:55 AM | $50.69 | Up $0.01 | $50.69 | $50.69 | 100 |
| 10:55 AM | $50.69 | Up $0.00 | $50.69 | $50.69 | 0 |
| 10:54 AM | $50.68 | Up $0.01 | $50.68 | $50.62 | 500 |
| 10:53 AM | $50.67 | Down $ -0.15 | $50.75 | $50.67 | 900 |
| 10:51 AM | $50.82 | Up $0.01 | $50.82 | $50.82 | 100 |
| 10:51 AM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 10:49 AM | $50.81 | Up $0.17 | $50.81 | $50.81 | 100 |
| 10:49 AM | $50.81 | Up $0.00 | $50.81 | $50.81 | 0 |
| 10:46 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 60,000 |
| 10:46 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 10:46 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 10:44 AM | $50.64 | Up $0.01 | $50.64 | $50.64 | 100 |
| 10:44 AM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 10:43 AM | $50.63 | Up $0.15 | $50.63 | $50.63 | 100 |
| 10:40 AM | $50.48 | Down $ -0.10 | $50.52 | $50.42 | 700 |
| 10:40 AM | $50.48 | Up $0.00 | $50.52 | $50.42 | 0 |
| 10:40 AM | $50.48 | Up $0.00 | $50.52 | $50.42 | 0 |
| 10:39 AM | $50.58 | Up $0.14 | $50.58 | $50.55 | 200 |
| 10:37 AM | $50.44 | Down $ -0.01 | $50.45 | $50.44 | 200 |
| 10:37 AM | $50.44 | Up $0.00 | $50.45 | $50.44 | 0 |
| 10:31 AM | $50.45 | Up $0.15 | $50.45 | $50.39 | 600 |
| 10:31 AM | $50.45 | Up $0.00 | $50.45 | $50.39 | 0 |
| 10:31 AM | $50.45 | Up $0.00 | $50.45 | $50.39 | 0 |
| 10:31 AM | $50.45 | Up $0.00 | $50.45 | $50.39 | 0 |
| 10:31 AM | $50.45 | Up $0.00 | $50.45 | $50.39 | 0 |
| 10:31 AM | $50.45 | Up $0.00 | $50.45 | $50.39 | 0 |
| 10:28 AM | $50.30 | Down $ -0.03 | $50.30 | $50.30 | 100 |
| 10:28 AM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 10:28 AM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 10:26 AM | $50.33 | Down $ -0.17 | $50.41 | $50.33 | 800 |
| 10:26 AM | $50.33 | Up $0.00 | $50.41 | $50.33 | 0 |
| 10:25 AM | $50.50 | Down $ -0.05 | $50.51 | $50.50 | 200 |
| 10:22 AM | $50.55 | Up $0.03 | $50.55 | $50.55 | 200 |
| 10:22 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 10:22 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 10:21 AM | $50.52 | Up $0.05 | $50.52 | $50.52 | 100 |
| 10:20 AM | $50.47 | Up $0.04 | $50.47 | $50.39 | 1,100 |
| 10:19 AM | $50.43 | Down $ -0.16 | $50.53 | $50.39 | 800 |
| 10:18 AM | $50.59 | Down $ -0.29 | $50.71 | $50.54 | 1,400 |
| 10:17 AM | $50.88 | Up $0.15 | $50.88 | $50.87 | 300 |
| 10:13 AM | $50.73 | Down $ -0.19 | $50.89 | $50.62 | 1,600 |
| 10:13 AM | $50.73 | Up $0.00 | $50.89 | $50.62 | 0 |
| 10:13 AM | $50.73 | Up $0.00 | $50.89 | $50.62 | 0 |
| 10:13 AM | $50.73 | Up $0.00 | $50.89 | $50.62 | 0 |
| 10:12 AM | $50.92 | Down $ -0.18 | $51.05 | $50.91 | 700 |
| 10:11 AM | $51.10 | Up $0.46 | $51.10 | $50.92 | 1,000 |
| 10:07 AM | $50.64 | Up $0.03 | $50.66 | $50.62 | 1,000 |
| 10:07 AM | $50.64 | Up $0.00 | $50.66 | $50.62 | 0 |
| 10:07 AM | $50.64 | Up $0.00 | $50.66 | $50.62 | 0 |
| 10:07 AM | $50.64 | Up $0.00 | $50.66 | $50.62 | 0 |
| 10:06 AM | $50.61 | Up $0.10 | $50.61 | $50.61 | 100 |
| 10:05 AM | $50.51 | Up $0.06 | $50.51 | $50.47 | 800 |
| 10:04 AM | $50.45 | Down $ -0.13 | $50.58 | $50.44 | 1,200 |
| 10:03 AM | $50.58 | Down $ -0.06 | $50.61 | $50.56 | 1,100 |
| 10:01 AM | $50.64 | Up $0.07 | $50.64 | $50.63 | 400 |
| 10:01 AM | $50.64 | Up $0.00 | $50.64 | $50.63 | 0 |
| 09:58 AM | $50.57 | Up $0.32 | $50.57 | $50.49 | 300 |
| 09:58 AM | $50.57 | Up $0.00 | $50.57 | $50.49 | 0 |
| 09:58 AM | $50.57 | Up $0.00 | $50.57 | $50.49 | 0 |
| 09:57 AM | $50.25 | Down $ -0.11 | $50.32 | $50.19 | 1,600 |
| 09:56 AM | $50.36 | Up $0.01 | $50.36 | $50.36 | 100 |
| 09:55 AM | $50.35 | Down $ -0.11 | $50.42 | $50.35 | 700 |
| 09:54 AM | $50.46 | Up $0.32 | $50.46 | $50.29 | 700 |
| 09:53 AM | $50.14 | Up $0.20 | $50.15 | $50.00 | 2,200 |
| 09:52 AM | $49.94 | Up $0.07 | $49.96 | $49.90 | 1,100 |
| 09:51 AM | $49.87 | Up $0.39 | $49.87 | $49.54 | 5,700 |
| 09:45 AM | $49.48 | Up $0.07 | $49.48 | $49.45 | 200 |
| 09:45 AM | $49.48 | Up $0.00 | $49.48 | $49.45 | 0 |
| 09:45 AM | $49.48 | Up $0.00 | $49.48 | $49.45 | 0 |
| 09:45 AM | $49.48 | Up $0.00 | $49.48 | $49.45 | 0 |
| 09:45 AM | $49.48 | Up $0.00 | $49.48 | $49.45 | 0 |
| 09:45 AM | $49.48 | Up $0.00 | $49.48 | $49.45 | 0 |
| 09:44 AM | $49.41 | Down $ -0.04 | $49.43 | $49.41 | 200 |
| 09:43 AM | $49.45 | Down $ -0.06 | $49.47 | $49.45 | 200 |
| 09:42 AM | $49.51 | Up $0.03 | $49.51 | $49.51 | 100 |
| 09:41 AM | $49.48 | Down $ -0.17 | $49.62 | $49.48 | 1,100 |
| 09:40 AM | $49.65 | Up $0.21 | $49.65 | $49.53 | 600 |
| 09:39 AM | $49.44 | Up $0.13 | $49.44 | $49.38 | 500 |
| 09:33 AM | $49.31 | Up $0.11 | $49.31 | $49.31 | 100 |
| 09:33 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 09:33 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 09:33 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 09:33 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 09:33 AM | $49.31 | Up $0.00 | $49.31 | $49.31 | 0 |
| 09:30 AM | $49.20 | Up $0.01 | $49.66 | $49.20 | 4,600 |
| 09:30 AM | $49.20 | Up $0.00 | $49.66 | $49.20 | 0 |
| 09:30 AM | $49.20 | Up $0.00 | $49.66 | $49.20 | 0 |
| Previous close | $49.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $49.66 | $50.11 | $50.15 | $49.46 | 169,500 |
| 08-05-2025 | $49.19 | $48.88 | $49.75 | $48.85 | 167,100 |
| 07-05-2025 | $47.88 | $46.51 | $47.90 | $46.50 | 183,200 |
| 06-05-2025 | $45.84 | $46.14 | $46.32 | $45.51 | 42,900 |
| 05-05-2025 | $46.80 | $47.67 | $47.80 | $46.58 | 53,500 |
| 02-05-2025 | $47.75 | $47.36 | $48.70 | $47.30 | 112,900 |
| 01-05-2025 | $46.72 | $47.05 | $47.21 | $46.68 | 50,500 |
| 30-04-2025 | $46.70 | $46.42 | $46.90 | $45.91 | 111,800 |
| 29-04-2025 | $47.00 | $46.12 | $47.33 | $46.08 | 135,000 |
| 28-04-2025 | $46.69 | $47.00 | $47.06 | $46.42 | 56,000 |
| 25-04-2025 | $47.82 | $47.52 | $47.95 | $47.41 | 49,800 |
| 24-04-2025 | $47.87 | $47.43 | $48.16 | $47.43 | 82,900 |
| 23-04-2025 | $46.47 | $46.99 | $47.06 | $46.29 | 91,200 |
| 22-04-2025 | $45.40 | $45.21 | $46.13 | $45.21 | 76,500 |
| 21-04-2025 | $45.37 | $44.06 | $45.50 | $43.88 | 194,800 |
| 17-04-2025 | $44.87 | $46.05 | $46.06 | $44.66 | 254,900 |
| 16-04-2025 | $46.04 | $46.55 | $46.90 | $45.46 | 127,200 |
| 15-04-2025 | $47.72 | $49.24 | $49.34 | $47.67 | 85,500 |
| 14-04-2025 | $50.85 | $51.20 | $51.66 | $50.80 | 117,300 |
| 11-04-2025 | $50.92 | $49.19 | $51.35 | $49.19 | 116,300 |
| 10-04-2025 | $50.41 | $50.64 | $51.09 | $50.05 | 167,000 |
| 09-04-2025 | $52.63 | $47.81 | $52.92 | $47.50 | 174,000 |
| 08-04-2025 | $47.27 | $49.25 | $49.47 | $46.05 | 159,200 |
| 07-04-2025 | $50.82 | $51.16 | $52.16 | $50.82 | 199,900 |
| 04-04-2025 | $50.33 | $48.12 | $51.05 | $48.12 | 215,600 |
| 03-04-2025 | $49.85 | $49.73 | $50.01 | $49.35 | 197,000 |
| 02-04-2025 | $52.37 | $51.62 | $52.75 | $51.60 | 94,600 |
| 01-04-2025 | $51.18 | $50.35 | $51.19 | $50.09 | 100,300 |
| 31-03-2025 | $48.59 | $49.21 | $49.61 | $48.54 | 116,100 |
| 28-03-2025 | $48.65 | $47.46 | $48.71 | $47.39 | 118,400 |
Graphs are not available, please refer to the detailed table