Find a quote
ARC RESOURCES LTD.
30.75 Down -0.68 (-2.21 %)
Delayed : 2026/05/25 17:40:00
- Previous close $31.43
- Opening $31.02
- Today High $31.28
- Today Low $30.56
- Price Bid $30.65
- Price Ask $30.65
- 52 Weeks High $32.33
- 52 Weeks Low $21.14
- Size Bid 14
- Size Ask 3
- Volume 1,181,632
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 125,200 |
| 03:59 PM | $30.75 | Up $0.03 | $30.77 | $30.72 | 22,800 |
| 03:58 PM | $30.72 | Down $ -0.01 | $30.73 | $30.71 | 4,600 |
| 03:57 PM | $30.73 | Up $0.01 | $30.74 | $30.72 | 11,400 |
| 03:56 PM | $30.72 | Up $0.02 | $30.72 | $30.70 | 7,500 |
| 03:55 PM | $30.69 | Down $ -0.02 | $30.73 | $30.69 | 11,900 |
| 03:54 PM | $30.71 | Down $ -0.03 | $30.75 | $30.71 | 46,700 |
| 03:53 PM | $30.74 | Up $0.02 | $30.74 | $30.72 | 2,600 |
| 03:52 PM | $30.72 | Up $0.02 | $30.73 | $30.71 | 2,300 |
| 03:51 PM | $30.70 | Down $ -0.02 | $30.72 | $30.70 | 5,100 |
| 03:50 PM | $30.72 | Up $0.02 | $30.72 | $30.70 | 4,500 |
| 03:49 PM | $30.70 | Down $0.00 | $30.71 | $30.70 | 2,600 |
| 03:48 PM | $30.71 | Up $0.02 | $30.71 | $30.69 | 8,500 |
| 03:47 PM | $30.68 | Up $0.01 | $30.68 | $30.67 | 4,200 |
| 03:46 PM | $30.67 | Up $0.01 | $30.67 | $30.66 | 4,600 |
| 03:45 PM | $30.67 | Down $ -0.08 | $30.74 | $30.67 | 15,600 |
| 03:44 PM | $30.75 | Down $0.00 | $30.76 | $30.75 | 2,800 |
| 03:43 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 200 |
| 03:42 PM | $30.75 | Up $0.00 | $30.75 | $30.75 | 1,200 |
| 03:41 PM | $30.75 | Up $0.05 | $30.75 | $30.71 | 10,200 |
| 03:40 PM | $30.71 | Up $0.01 | $30.71 | $30.70 | 3,100 |
| 03:39 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 200 |
| 03:38 PM | $30.69 | Up $0.00 | $30.70 | $30.69 | 300 |
| 03:36 PM | $30.69 | Down $ -0.01 | $30.71 | $30.69 | 1,500 |
| 03:36 PM | $30.69 | Up $0.00 | $30.71 | $30.69 | 0 |
| 03:35 PM | $30.70 | Down $ -0.01 | $30.71 | $30.69 | 2,200 |
| 03:34 PM | $30.71 | Down $ -0.01 | $30.73 | $30.71 | 2,600 |
| 03:33 PM | $30.72 | Up $0.01 | $30.72 | $30.72 | 200 |
| 03:31 PM | $30.71 | Up $0.02 | $30.71 | $30.69 | 4,900 |
| 03:31 PM | $30.71 | Up $0.00 | $30.71 | $30.69 | 0 |
| 03:30 PM | $30.69 | Up $0.00 | $30.69 | $30.68 | 200 |
| 03:29 PM | $30.69 | Down $ -0.02 | $30.71 | $30.69 | 1,800 |
| 03:28 PM | $30.71 | Down $0.00 | $30.72 | $30.71 | 900 |
| 03:27 PM | $30.72 | Down $0.00 | $30.73 | $30.72 | 1,800 |
| 03:26 PM | $30.72 | Up $0.02 | $30.72 | $30.72 | 500 |
| 03:25 PM | $30.70 | Down $ -0.05 | $30.75 | $30.70 | 6,200 |
| 03:23 PM | $30.75 | Up $0.01 | $30.75 | $30.74 | 1,300 |
| 03:23 PM | $30.75 | Up $0.00 | $30.75 | $30.74 | 0 |
| 03:22 PM | $30.74 | Up $0.02 | $30.74 | $30.72 | 4,300 |
| 03:20 PM | $30.72 | Up $0.01 | $30.72 | $30.71 | 700 |
| 03:20 PM | $30.72 | Up $0.00 | $30.72 | $30.71 | 0 |
| 03:19 PM | $30.71 | Down $ -0.02 | $30.72 | $30.71 | 1,500 |
| 03:18 PM | $30.73 | Up $0.03 | $30.73 | $30.72 | 600 |
| 03:17 PM | $30.70 | Up $0.00 | $30.72 | $30.70 | 1,300 |
| 03:16 PM | $30.70 | Down $ -0.02 | $30.73 | $30.70 | 4,900 |
| 03:15 PM | $30.72 | Up $0.00 | $30.72 | $30.71 | 600 |
| 03:14 PM | $30.72 | Up $0.00 | $30.72 | $30.72 | 200 |
| 03:13 PM | $30.72 | Up $0.03 | $30.72 | $30.69 | 5,500 |
| 03:12 PM | $30.69 | Up $0.00 | $30.69 | $30.69 | 300 |
| 03:11 PM | $30.69 | Up $0.02 | $30.69 | $30.68 | 400 |
| 03:10 PM | $30.67 | Up $0.01 | $30.67 | $30.67 | 200 |
| 03:09 PM | $30.66 | Up $0.01 | $30.66 | $30.66 | 100 |
| 03:08 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 100 |
| 03:06 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 100 |
| 03:06 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 03:05 PM | $30.65 | Down $ -0.01 | $30.65 | $30.65 | 200 |
| 03:04 PM | $30.66 | Down $ -0.02 | $30.70 | $30.66 | 9,400 |
| 03:03 PM | $30.68 | Up $0.03 | $30.68 | $30.66 | 6,200 |
| 03:02 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 400 |
| 03:01 PM | $30.65 | Up $0.03 | $30.65 | $30.62 | 4,000 |
| 03:00 PM | $30.62 | Down $0.00 | $30.62 | $30.62 | 200 |
| 02:59 PM | $30.63 | Down $0.00 | $30.63 | $30.63 | 100 |
| 02:57 PM | $30.63 | Down $ -0.01 | $30.64 | $30.63 | 1,500 |
| 02:57 PM | $30.63 | Up $0.00 | $30.64 | $30.63 | 0 |
| 02:56 PM | $30.64 | Down $ -0.02 | $30.67 | $30.64 | 4,600 |
| 02:55 PM | $30.66 | Up $0.00 | $30.66 | $30.66 | 200 |
| 02:54 PM | $30.66 | Up $0.02 | $30.66 | $30.65 | 1,300 |
| 02:53 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 500 |
| 02:52 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 100 |
| 02:51 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 500 |
| 02:50 PM | $30.64 | Up $0.00 | $30.64 | $30.63 | 700 |
| 02:49 PM | $30.64 | Down $ -0.02 | $30.66 | $30.64 | 2,600 |
| 02:48 PM | $30.66 | Up $0.01 | $30.66 | $30.64 | 7,400 |
| 02:47 PM | $30.65 | Up $0.00 | $30.65 | $30.64 | 400 |
| 02:46 PM | $30.65 | Down $0.00 | $30.65 | $30.64 | 1,000 |
| 02:45 PM | $30.65 | Down $ -0.01 | $30.67 | $30.65 | 1,100 |
| 02:44 PM | $30.66 | Down $ -0.01 | $30.67 | $30.66 | 500 |
| 02:43 PM | $30.67 | Down $ -0.01 | $30.68 | $30.67 | 700 |
| 02:42 PM | $30.68 | Up $0.02 | $30.68 | $30.67 | 700 |
| 02:41 PM | $30.66 | Up $0.01 | $30.66 | $30.66 | 600 |
| 02:40 PM | $30.65 | Up $0.01 | $30.65 | $30.65 | 400 |
| 02:39 PM | $30.64 | Down $ -0.04 | $30.67 | $30.63 | 1,900 |
| 02:38 PM | $30.68 | Down $ -0.01 | $30.68 | $30.68 | 700 |
| 02:37 PM | $30.69 | Up $0.02 | $30.70 | $30.68 | 3,500 |
| 02:36 PM | $30.67 | Down $ -0.01 | $30.68 | $30.67 | 1,700 |
| 02:35 PM | $30.68 | Up $0.00 | $30.69 | $30.68 | 700 |
| 02:34 PM | $30.68 | Up $0.00 | $30.69 | $30.68 | 1,400 |
| 02:32 PM | $30.68 | Up $0.00 | $30.69 | $30.68 | 1,700 |
| 02:32 PM | $30.68 | Up $0.00 | $30.69 | $30.68 | 0 |
| 02:31 PM | $30.68 | Down $ -0.02 | $30.71 | $30.66 | 14,200 |
| 02:30 PM | $30.70 | Up $0.02 | $30.70 | $30.70 | 500 |
| 02:29 PM | $30.68 | Up $0.00 | $30.69 | $30.66 | 5,100 |
| 02:28 PM | $30.68 | Down $ -0.01 | $30.68 | $30.68 | 1,400 |
| 02:27 PM | $30.69 | Down $ -0.02 | $30.71 | $30.69 | 2,800 |
| 02:25 PM | $30.71 | Down $ -0.01 | $30.71 | $30.71 | 500 |
| 02:25 PM | $30.71 | Up $0.00 | $30.71 | $30.71 | 0 |
| 02:24 PM | $30.72 | Up $0.00 | $30.73 | $30.72 | 1,800 |
| 02:21 PM | $30.72 | Up $0.00 | $30.73 | $30.71 | 4,100 |
| 02:21 PM | $30.72 | Up $0.00 | $30.73 | $30.71 | 0 |
| 02:21 PM | $30.72 | Up $0.00 | $30.73 | $30.71 | 0 |
| 02:20 PM | $30.72 | Up $0.00 | $30.74 | $30.71 | 2,400 |
| 02:19 PM | $30.72 | Up $0.01 | $30.72 | $30.72 | 100 |
| 02:18 PM | $30.71 | Up $0.04 | $30.71 | $30.69 | 1,900 |
| 02:17 PM | $30.67 | Down $ -0.01 | $30.68 | $30.67 | 900 |
| 02:16 PM | $30.68 | Down $ -0.02 | $30.69 | $30.68 | 1,000 |
| 02:15 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 900 |
| 02:14 PM | $30.69 | Up $0.00 | $30.70 | $30.69 | 1,700 |
| 02:13 PM | $30.69 | Up $0.00 | $30.70 | $30.69 | 900 |
| 02:12 PM | $30.69 | Down $ -0.05 | $30.75 | $30.69 | 5,300 |
| 02:11 PM | $30.75 | Up $0.01 | $30.75 | $30.74 | 600 |
| 02:09 PM | $30.74 | Up $0.01 | $30.74 | $30.74 | 200 |
| 02:09 PM | $30.74 | Up $0.00 | $30.74 | $30.74 | 0 |
| 02:08 PM | $30.73 | Up $0.02 | $30.74 | $30.72 | 3,200 |
| 02:07 PM | $30.71 | Down $ -0.01 | $30.71 | $30.71 | 1,000 |
| 02:06 PM | $30.72 | Down $ -0.01 | $30.73 | $30.72 | 1,300 |
| 02:05 PM | $30.73 | Up $0.01 | $30.73 | $30.72 | 800 |
| 02:04 PM | $30.72 | Down $ -0.08 | $30.79 | $30.72 | 16,900 |
| 02:03 PM | $30.80 | Up $0.02 | $30.80 | $30.78 | 4,400 |
| 02:02 PM | $30.79 | Down $0.00 | $30.79 | $30.79 | 200 |
| 02:01 PM | $30.79 | Up $0.00 | $30.79 | $30.78 | 4,000 |
| 02:00 PM | $30.79 | Up $0.01 | $30.79 | $30.79 | 200 |
| 01:59 PM | $30.78 | Down $ -0.01 | $30.79 | $30.78 | 2,400 |
| 01:58 PM | $30.79 | Down $ -0.01 | $30.80 | $30.79 | 1,600 |
| 01:56 PM | $30.80 | Down $ -0.01 | $30.83 | $30.80 | 2,100 |
| 01:56 PM | $30.80 | Up $0.00 | $30.83 | $30.80 | 0 |
| 01:55 PM | $30.81 | Up $0.00 | $30.83 | $30.81 | 4,800 |
| 01:54 PM | $30.81 | Up $0.03 | $30.82 | $30.79 | 4,600 |
| 01:53 PM | $30.78 | Up $0.01 | $30.79 | $30.78 | 2,100 |
| 01:52 PM | $30.77 | Up $0.00 | $30.79 | $30.76 | 1,700 |
| 01:51 PM | $30.77 | Down $ -0.01 | $30.78 | $30.77 | 1,200 |
| 01:50 PM | $30.78 | Up $0.01 | $30.78 | $30.77 | 1,700 |
| 01:49 PM | $30.77 | Up $0.00 | $30.79 | $30.77 | 2,400 |
| 01:48 PM | $30.77 | Up $0.03 | $30.78 | $30.76 | 5,200 |
| 01:47 PM | $30.74 | Up $0.00 | $30.75 | $30.73 | 2,600 |
| 01:46 PM | $30.74 | Down $ -0.02 | $30.77 | $30.73 | 2,100 |
| 01:45 PM | $30.76 | Up $0.02 | $30.76 | $30.76 | 100 |
| 01:44 PM | $30.75 | Up $0.02 | $30.76 | $30.73 | 2,900 |
| 01:43 PM | $30.73 | Up $0.00 | $30.75 | $30.73 | 2,100 |
| 01:42 PM | $30.73 | Up $0.01 | $30.73 | $30.71 | 1,900 |
| 01:41 PM | $30.72 | Up $0.00 | $30.72 | $30.72 | 400 |
| 01:40 PM | $30.72 | Up $0.02 | $30.72 | $30.68 | 2,400 |
| 01:39 PM | $30.69 | Up $0.08 | $30.69 | $30.62 | 12,600 |
| 01:38 PM | $30.61 | Down $ -0.01 | $30.62 | $30.61 | 1,200 |
| 01:37 PM | $30.62 | Down $ -0.01 | $30.62 | $30.62 | 200 |
| 01:36 PM | $30.63 | Up $0.02 | $30.63 | $30.60 | 11,900 |
| 01:35 PM | $30.61 | Up $0.00 | $30.62 | $30.60 | 1,300 |
| 01:34 PM | $30.60 | Up $0.03 | $30.60 | $30.58 | 1,800 |
| 01:33 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 200 |
| 01:32 PM | $30.58 | Up $0.02 | $30.58 | $30.57 | 2,600 |
| 01:31 PM | $30.56 | Down $ -0.01 | $30.56 | $30.56 | 300 |
| 01:29 PM | $30.57 | Up $0.01 | $30.57 | $30.56 | 600 |
| 01:29 PM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 01:28 PM | $30.56 | Down $ -0.03 | $30.58 | $30.56 | 2,100 |
| 01:27 PM | $30.59 | Down $ -0.01 | $30.59 | $30.58 | 2,400 |
| 01:26 PM | $30.60 | Up $0.03 | $30.60 | $30.58 | 1,300 |
| 01:24 PM | $30.57 | Down $ -0.01 | $30.57 | $30.57 | 200 |
| 01:24 PM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 01:23 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 100 |
| 01:22 PM | $30.58 | Down $ -0.01 | $30.59 | $30.58 | 2,600 |
| 01:20 PM | $30.59 | Down $ -0.02 | $30.61 | $30.59 | 1,500 |
| 01:20 PM | $30.59 | Up $0.00 | $30.61 | $30.59 | 0 |
| 01:19 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 300 |
| 01:18 PM | $30.60 | Down $ -0.01 | $30.61 | $30.60 | 1,500 |
| 01:17 PM | $30.61 | Down $ -0.01 | $30.61 | $30.61 | 200 |
| 01:16 PM | $30.62 | Up $0.00 | $30.62 | $30.61 | 1,000 |
| 01:15 PM | $30.62 | Up $0.02 | $30.62 | $30.61 | 4,500 |
| 01:14 PM | $30.60 | Down $ -0.03 | $30.62 | $30.60 | 4,400 |
| 01:13 PM | $30.63 | Down $ -0.01 | $30.63 | $30.63 | 700 |
| 01:11 PM | $30.64 | Down $ -0.01 | $30.65 | $30.64 | 1,600 |
| 01:11 PM | $30.64 | Up $0.00 | $30.65 | $30.64 | 0 |
| 01:10 PM | $30.65 | Down $ -0.01 | $30.65 | $30.65 | 200 |
| 01:09 PM | $30.66 | Down $ -0.02 | $30.67 | $30.66 | 4,600 |
| 01:08 PM | $30.67 | Up $0.00 | $30.69 | $30.66 | 4,200 |
| 01:07 PM | $30.67 | Up $0.02 | $30.67 | $30.66 | 2,500 |
| 01:06 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 1,500 |
| 01:04 PM | $30.65 | Up $0.01 | $30.65 | $30.65 | 700 |
| 01:04 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 01:03 PM | $30.64 | Down $ -0.02 | $30.65 | $30.64 | 700 |
| 01:02 PM | $30.66 | Up $0.02 | $30.66 | $30.66 | 100 |
| 01:00 PM | $30.65 | Down $ -0.03 | $30.68 | $30.64 | 4,800 |
| 01:00 PM | $30.65 | Up $0.00 | $30.68 | $30.64 | 0 |
| 12:58 PM | $30.67 | Down $ -0.03 | $30.70 | $30.67 | 1,100 |
| 12:58 PM | $30.67 | Up $0.00 | $30.70 | $30.67 | 0 |
| 12:55 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 100 |
| 12:55 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 12:55 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 12:53 PM | $30.70 | Up $0.02 | $30.71 | $30.66 | 11,300 |
| 12:53 PM | $30.70 | Up $0.00 | $30.71 | $30.66 | 0 |
| 12:51 PM | $30.68 | Down $ -0.02 | $30.69 | $30.68 | 4,600 |
| 12:51 PM | $30.68 | Up $0.00 | $30.69 | $30.68 | 0 |
| 12:50 PM | $30.70 | Up $0.00 | $30.71 | $30.70 | 19,400 |
| 12:48 PM | $30.70 | Down $ -0.01 | $30.70 | $30.70 | 500 |
| 12:48 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 12:46 PM | $30.71 | Up $0.01 | $30.71 | $30.71 | 100 |
| 12:46 PM | $30.71 | Up $0.00 | $30.71 | $30.71 | 0 |
| 12:45 PM | $30.70 | Down $ -0.01 | $30.70 | $30.70 | 300 |
| 12:44 PM | $30.71 | Up $0.00 | $30.71 | $30.71 | 900 |
| 12:43 PM | $30.71 | Down $0.00 | $30.72 | $30.71 | 400 |
| 12:42 PM | $30.72 | Up $0.00 | $30.72 | $30.71 | 2,400 |
| 12:41 PM | $30.71 | Down $ -0.01 | $30.72 | $30.71 | 1,000 |
| 12:40 PM | $30.72 | Down $ -0.03 | $30.74 | $30.72 | 7,500 |
| 12:37 PM | $30.75 | Down $0.00 | $30.76 | $30.75 | 12,400 |
| 12:37 PM | $30.75 | Up $0.00 | $30.76 | $30.75 | 0 |
| 12:37 PM | $30.75 | Up $0.00 | $30.76 | $30.75 | 0 |
| 12:35 PM | $30.75 | Up $0.01 | $30.77 | $30.74 | 7,700 |
| 12:35 PM | $30.75 | Up $0.00 | $30.77 | $30.74 | 0 |
| 12:34 PM | $30.74 | Up $0.00 | $30.74 | $30.74 | 100 |
| 12:33 PM | $30.74 | Up $0.02 | $30.75 | $30.71 | 4,200 |
| 12:31 PM | $30.72 | Down $ -0.01 | $30.75 | $30.72 | 14,800 |
| 12:31 PM | $30.72 | Up $0.00 | $30.75 | $30.72 | 0 |
| 12:30 PM | $30.73 | Up $0.00 | $30.74 | $30.73 | 600 |
| 12:29 PM | $30.73 | Down $ -0.02 | $30.74 | $30.73 | 1,300 |
| 12:28 PM | $30.75 | Down $ -0.02 | $30.76 | $30.75 | 2,000 |
| 12:27 PM | $30.76 | Up $0.01 | $30.76 | $30.76 | 300 |
| 12:26 PM | $30.75 | Down $ -0.02 | $30.78 | $30.75 | 1,600 |
| 12:25 PM | $30.77 | Up $0.00 | $30.77 | $30.76 | 3,700 |
| 12:24 PM | $30.77 | Up $0.00 | $30.77 | $30.77 | 1,300 |
| 12:23 PM | $30.77 | Down $ -0.03 | $30.81 | $30.75 | 8,800 |
| 12:22 PM | $30.80 | Down $0.00 | $30.80 | $30.80 | 700 |
| 12:20 PM | $30.81 | Up $0.02 | $30.81 | $30.79 | 1,000 |
| 12:20 PM | $30.81 | Up $0.00 | $30.81 | $30.79 | 0 |
| 12:19 PM | $30.79 | Up $0.02 | $30.80 | $30.75 | 5,000 |
| 12:18 PM | $30.77 | Up $0.00 | $30.77 | $30.77 | 400 |
| 12:17 PM | $30.77 | Up $0.01 | $30.77 | $30.77 | 100 |
| 12:16 PM | $30.76 | Down $ -0.02 | $30.78 | $30.76 | 1,000 |
| 12:15 PM | $30.79 | Down $ -0.02 | $30.79 | $30.79 | 300 |
| 12:14 PM | $30.80 | Down $ -0.01 | $30.80 | $30.80 | 1,900 |
| 12:13 PM | $30.81 | Up $0.02 | $30.81 | $30.81 | 2,500 |
| 12:12 PM | $30.79 | Down $ -0.02 | $30.80 | $30.79 | 600 |
| 12:11 PM | $30.81 | Down $ -0.03 | $30.84 | $30.81 | 3,600 |
| 12:10 PM | $30.84 | Down $ -0.05 | $30.87 | $30.84 | 5,000 |
| 12:09 PM | $30.89 | Down $ -0.01 | $30.90 | $30.89 | 1,700 |
| 12:08 PM | $30.90 | Up $0.01 | $30.90 | $30.90 | 100 |
| 12:07 PM | $30.89 | Up $0.01 | $30.91 | $30.88 | 3,700 |
| 12:06 PM | $30.88 | Down $ -0.01 | $30.89 | $30.88 | 2,100 |
| 12:05 PM | $30.89 | Up $0.04 | $30.89 | $30.86 | 1,300 |
| 12:02 PM | $30.85 | Up $0.00 | $30.86 | $30.85 | 1,400 |
| 12:02 PM | $30.85 | Up $0.00 | $30.86 | $30.85 | 0 |
| 12:02 PM | $30.85 | Up $0.00 | $30.86 | $30.85 | 0 |
| 12:01 PM | $30.85 | Up $0.05 | $30.86 | $30.84 | 1,900 |
| 11:59 AM | $30.80 | Down $ -0.02 | $30.83 | $30.80 | 1,700 |
| 11:59 AM | $30.80 | Up $0.00 | $30.83 | $30.80 | 0 |
| 11:58 AM | $30.82 | Up $0.02 | $30.82 | $30.81 | 700 |
| 11:57 AM | $30.80 | Down $ -0.01 | $30.81 | $30.80 | 1,900 |
| 11:56 AM | $30.81 | Down $ -0.01 | $30.82 | $30.81 | 500 |
| 11:55 AM | $30.82 | Up $0.00 | $30.82 | $30.82 | 300 |
| 11:54 AM | $30.82 | Up $0.00 | $30.84 | $30.82 | 3,000 |
| 11:53 AM | $30.82 | Up $0.01 | $30.82 | $30.80 | 1,300 |
| 11:52 AM | $30.81 | Up $0.01 | $30.83 | $30.81 | 1,400 |
| 11:51 AM | $30.80 | Up $0.00 | $30.80 | $30.79 | 200 |
| 11:50 AM | $30.80 | Up $0.02 | $30.80 | $30.77 | 1,600 |
| 11:49 AM | $30.78 | Up $0.00 | $30.81 | $30.78 | 3,200 |
| 11:48 AM | $30.78 | Down $ -0.02 | $30.81 | $30.78 | 1,200 |
| 11:47 AM | $30.80 | Up $0.01 | $30.81 | $30.78 | 1,400 |
| 11:46 AM | $30.79 | Down $ -0.04 | $30.82 | $30.79 | 2,000 |
| 11:45 AM | $30.83 | Up $0.01 | $30.83 | $30.82 | 700 |
| 11:44 AM | $30.82 | Up $0.02 | $30.82 | $30.81 | 200 |
| 11:43 AM | $30.80 | Up $0.00 | $30.80 | $30.80 | 1,600 |
| 11:42 AM | $30.80 | Up $0.09 | $30.80 | $30.74 | 7,000 |
| 11:41 AM | $30.71 | Up $0.02 | $30.71 | $30.71 | 100 |
| 11:40 AM | $30.69 | Up $0.00 | $30.73 | $30.69 | 2,100 |
| 11:39 AM | $30.69 | Down $ -0.01 | $30.69 | $30.69 | 300 |
| 11:38 AM | $30.70 | Up $0.02 | $30.73 | $30.62 | 12,800 |
| 11:37 AM | $30.68 | Up $0.02 | $30.70 | $30.65 | 13,000 |
| 11:36 AM | $30.66 | Down $ -0.03 | $30.68 | $30.66 | 4,700 |
| 11:35 AM | $30.69 | Down $ -0.03 | $30.72 | $30.69 | 2,200 |
| 11:34 AM | $30.72 | Down $ -0.02 | $30.74 | $30.72 | 7,000 |
| 11:33 AM | $30.74 | Down $ -0.02 | $30.77 | $30.74 | 2,800 |
| 11:32 AM | $30.76 | Down $ -0.02 | $30.76 | $30.76 | 300 |
| 11:31 AM | $30.78 | Up $0.00 | $30.78 | $30.78 | 100 |
| 11:30 AM | $30.78 | Down $ -0.01 | $30.78 | $30.78 | 600 |
| 11:29 AM | $30.79 | Down $ -0.04 | $30.85 | $30.79 | 11,600 |
| 11:28 AM | $30.83 | Up $0.03 | $30.84 | $30.80 | 28,100 |
| 11:27 AM | $30.80 | Down $ -0.05 | $30.86 | $30.80 | 24,000 |
| 11:26 AM | $30.85 | Down $ -0.03 | $30.86 | $30.85 | 5,000 |
| 11:25 AM | $30.88 | Up $0.00 | $30.91 | $30.85 | 27,100 |
| 11:24 AM | $30.88 | Down $ -0.02 | $30.89 | $30.88 | 3,600 |
| 11:23 AM | $30.90 | Down $ -0.01 | $30.90 | $30.90 | 1,900 |
| 11:22 AM | $30.91 | Up $0.01 | $30.92 | $30.90 | 4,500 |
| 11:21 AM | $30.90 | Down $ -0.05 | $30.96 | $30.90 | 7,700 |
| 11:20 AM | $30.96 | Down $ -0.01 | $30.96 | $30.96 | 100 |
| 11:19 AM | $30.96 | Down $ -0.01 | $30.99 | $30.96 | 2,200 |
| 11:17 AM | $30.97 | Down $ -0.01 | $30.98 | $30.96 | 2,300 |
| 11:17 AM | $30.97 | Up $0.00 | $30.98 | $30.96 | 0 |
| 11:15 AM | $30.98 | Down $ -0.01 | $30.98 | $30.98 | 600 |
| 11:15 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 0 |
| 11:14 AM | $30.99 | Up $0.02 | $31.00 | $30.97 | 3,400 |
| 11:13 AM | $30.97 | Up $0.00 | $30.97 | $30.97 | 200 |
| 11:12 AM | $30.97 | Down $ -0.01 | $30.99 | $30.97 | 1,000 |
| 11:11 AM | $30.98 | Down $ -0.01 | $31.00 | $30.97 | 5,400 |
| 11:10 AM | $30.99 | Down $ -0.05 | $31.03 | $30.99 | 10,500 |
| 11:09 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 700 |
| 11:08 AM | $31.04 | Down $ -0.01 | $31.05 | $31.04 | 2,200 |
| 11:07 AM | $31.05 | Up $0.00 | $31.06 | $31.05 | 700 |
| 11:06 AM | $31.05 | Up $0.00 | $31.05 | $31.05 | 100 |
| 11:05 AM | $31.05 | Up $0.01 | $31.05 | $31.05 | 1,000 |
| 11:04 AM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 1,000 |
| 11:03 AM | $31.05 | Down $ -0.01 | $31.05 | $31.04 | 2,500 |
| 11:02 AM | $31.06 | Up $0.01 | $31.06 | $31.06 | 500 |
| 11:00 AM | $31.05 | Down $ -0.02 | $31.07 | $31.05 | 1,900 |
| 11:00 AM | $31.05 | Up $0.00 | $31.07 | $31.05 | 0 |
| 10:59 AM | $31.07 | Down $ -0.01 | $31.08 | $31.07 | 1,400 |
| 10:58 AM | $31.08 | Up $0.01 | $31.08 | $31.08 | 100 |
| 10:55 AM | $31.07 | Up $0.01 | $31.07 | $31.07 | 400 |
| 10:55 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 10:55 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 10:54 AM | $31.06 | Down $ -0.01 | $31.06 | $31.05 | 1,900 |
| 10:53 AM | $31.07 | Up $0.02 | $31.07 | $31.06 | 200 |
| 10:52 AM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 200 |
| 10:51 AM | $31.06 | Down $ -0.01 | $31.07 | $31.05 | 5,000 |
| 10:50 AM | $31.07 | Up $0.02 | $31.08 | $31.06 | 3,900 |
| 10:49 AM | $31.05 | Down $ -0.01 | $31.06 | $31.05 | 1,000 |
| 10:47 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 200 |
| 10:47 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 10:46 AM | $31.06 | Down $ -0.02 | $31.07 | $31.06 | 2,100 |
| 10:45 AM | $31.08 | Up $0.01 | $31.08 | $31.06 | 2,000 |
| 10:44 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 200 |
| 10:43 AM | $31.07 | Down $ -0.01 | $31.07 | $31.07 | 1,200 |
| 10:42 AM | $31.08 | Down $ -0.01 | $31.08 | $31.08 | 200 |
| 10:41 AM | $31.09 | Up $0.01 | $31.09 | $31.07 | 2,100 |
| 10:40 AM | $31.08 | Down $ -0.03 | $31.10 | $31.08 | 3,300 |
| 10:39 AM | $31.11 | Up $0.01 | $31.11 | $31.11 | 100 |
| 10:38 AM | $31.10 | Down $ -0.01 | $31.11 | $31.10 | 500 |
| 10:37 AM | $31.11 | Down $ -0.02 | $31.13 | $31.11 | 1,900 |
| 10:36 AM | $31.13 | Up $0.00 | $31.13 | $31.13 | 400 |
| 10:35 AM | $31.13 | Up $0.01 | $31.13 | $31.13 | 700 |
| 10:34 AM | $31.12 | Up $0.02 | $31.13 | $31.11 | 2,600 |
| 10:33 AM | $31.10 | Up $0.01 | $31.10 | $31.09 | 500 |
| 10:32 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 100 |
| 10:30 AM | $31.09 | Up $0.01 | $31.09 | $31.06 | 2,800 |
| 10:30 AM | $31.09 | Up $0.00 | $31.09 | $31.06 | 0 |
| 10:29 AM | $31.08 | Down $ -0.01 | $31.09 | $31.06 | 4,000 |
| 10:28 AM | $31.09 | Up $0.00 | $31.09 | $31.08 | 2,500 |
| 10:27 AM | $31.09 | Down $ -0.01 | $31.09 | $31.09 | 700 |
| 10:26 AM | $31.10 | Up $0.02 | $31.10 | $31.08 | 2,800 |
| 10:25 AM | $31.08 | Down $ -0.03 | $31.09 | $31.08 | 1,200 |
| 10:24 AM | $31.11 | Up $0.01 | $31.11 | $31.10 | 5,100 |
| 10:23 AM | $31.10 | Up $0.02 | $31.10 | $31.09 | 600 |
| 10:22 AM | $31.09 | Down $ -0.02 | $31.09 | $31.08 | 2,000 |
| 10:21 AM | $31.10 | Down $ -0.02 | $31.13 | $31.10 | 1,300 |
| 10:20 AM | $31.12 | Down $ -0.01 | $31.12 | $31.11 | 5,500 |
| 10:19 AM | $31.13 | Up $0.02 | $31.13 | $31.13 | 100 |
| 10:17 AM | $31.11 | Down $ -0.03 | $31.15 | $31.11 | 2,600 |
| 10:17 AM | $31.11 | Up $0.00 | $31.15 | $31.11 | 0 |
| 10:16 AM | $31.14 | Up $0.00 | $31.15 | $31.14 | 1,700 |
| 10:15 AM | $31.14 | Up $0.02 | $31.14 | $31.12 | 1,200 |
| 10:14 AM | $31.12 | Up $0.00 | $31.12 | $31.12 | 300 |
| 10:13 AM | $31.12 | Up $0.00 | $31.12 | $31.12 | 100 |
| 10:12 AM | $31.12 | Down $ -0.01 | $31.14 | $31.11 | 2,800 |
| 10:11 AM | $31.13 | Up $0.00 | $31.13 | $31.13 | 400 |
| 10:10 AM | $31.13 | Down $ -0.01 | $31.13 | $31.13 | 1,700 |
| 10:09 AM | $31.14 | Down $ -0.01 | $31.15 | $31.14 | 1,800 |
| 10:08 AM | $31.15 | Up $0.00 | $31.15 | $31.14 | 1,900 |
| 10:07 AM | $31.15 | Up $0.01 | $31.16 | $31.15 | 800 |
| 10:06 AM | $31.14 | Down $ -0.02 | $31.16 | $31.13 | 2,600 |
| 10:05 AM | $31.16 | Up $0.01 | $31.16 | $31.16 | 100 |
| 10:04 AM | $31.15 | Down $ -0.01 | $31.16 | $31.14 | 2,200 |
| 10:03 AM | $31.16 | Down $ -0.02 | $31.17 | $31.14 | 3,400 |
| 10:02 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 2,400 |
| 10:01 AM | $31.18 | Down $ -0.01 | $31.20 | $31.18 | 2,000 |
| 10:00 AM | $31.19 | Down $ -0.01 | $31.21 | $31.19 | 1,600 |
| 09:59 AM | $31.20 | Up $0.01 | $31.20 | $31.18 | 2,800 |
| 09:58 AM | $31.19 | Down $ -0.03 | $31.22 | $31.18 | 5,300 |
| 09:57 AM | $31.22 | Down $ -0.01 | $31.25 | $31.22 | 13,000 |
| 09:56 AM | $31.23 | Down $ -0.05 | $31.27 | $31.23 | 6,500 |
| 09:55 AM | $31.28 | Up $0.03 | $31.28 | $31.26 | 500 |
| 09:54 AM | $31.25 | Down $ -0.02 | $31.25 | $31.25 | 700 |
| 09:53 AM | $31.27 | Up $0.04 | $31.28 | $31.24 | 2,900 |
| 09:52 AM | $31.23 | Down $ -0.04 | $31.27 | $31.23 | 3,000 |
| 09:51 AM | $31.27 | Up $0.00 | $31.27 | $31.27 | 100 |
| 09:50 AM | $31.27 | Up $0.00 | $31.27 | $31.27 | 300 |
| 09:49 AM | $31.27 | Up $0.02 | $31.27 | $31.26 | 700 |
| 09:48 AM | $31.25 | Up $0.01 | $31.25 | $31.25 | 600 |
| 09:47 AM | $31.24 | Down $ -0.01 | $31.28 | $31.23 | 14,000 |
| 09:46 AM | $31.25 | Up $0.02 | $31.25 | $31.23 | 1,600 |
| 09:45 AM | $31.23 | Up $0.00 | $31.23 | $31.23 | 200 |
| 09:44 AM | $31.23 | Down $0.00 | $31.25 | $31.23 | 1,900 |
| 09:43 AM | $31.24 | Down $0.00 | $31.24 | $31.20 | 3,900 |
| 09:42 AM | $31.24 | Up $0.04 | $31.25 | $31.24 | 2,900 |
| 09:41 AM | $31.20 | Down $0.00 | $31.22 | $31.20 | 3,900 |
| 09:40 AM | $31.21 | Down $ -0.01 | $31.22 | $31.20 | 1,300 |
| 09:39 AM | $31.21 | Up $0.06 | $31.21 | $31.15 | 2,000 |
| 09:38 AM | $31.15 | Up $0.00 | $31.17 | $31.14 | 5,800 |
| 09:37 AM | $31.15 | Down $ -0.03 | $31.18 | $31.13 | 2,900 |
| 09:36 AM | $31.18 | Up $0.02 | $31.18 | $31.17 | 300 |
| 09:35 AM | $31.16 | Down $ -0.01 | $31.17 | $31.10 | 2,700 |
| 09:34 AM | $31.17 | Up $0.03 | $31.20 | $31.16 | 3,300 |
| 09:33 AM | $31.14 | Up $0.01 | $31.16 | $31.12 | 1,100 |
| 09:32 AM | $31.13 | Down $ -0.03 | $31.13 | $31.12 | 600 |
| 09:31 AM | $31.16 | Up $0.15 | $31.20 | $31.11 | 3,100 |
| 09:30 AM | $31.01 | Down $ -0.42 | $31.18 | $31.01 | 29,300 |
| Previous close | $31.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $30.75 | $30.84 | $30.91 | $30.56 | 741,600 |
| 22/05/2026 | $31.43 | $31.67 | $31.69 | $31.36 | 1,726,000 |
| 21/05/2026 | $31.59 | $31.83 | $31.88 | $31.50 | 2,860,100 |
| 20/05/2026 | $31.40 | $31.57 | $31.59 | $31.40 | 2,645,700 |
| 19/05/2026 | $31.85 | $31.88 | $31.90 | $31.79 | 3,941,900 |
| 15/05/2026 | $31.09 | $31.08 | $31.14 | $30.94 | 3,342,500 |
| 14/05/2026 | $30.87 | $30.96 | $31.04 | $30.86 | 1,505,700 |
| 13/05/2026 | $30.83 | $30.90 | $30.94 | $30.76 | 1,893,600 |
| 12/05/2026 | $30.92 | $30.96 | $31.00 | $30.91 | 3,231,800 |
| 11/05/2026 | $30.94 | $30.94 | $30.97 | $30.84 | 5,893,100 |
| 08/05/2026 | $30.58 | $30.67 | $30.72 | $30.53 | 2,418,800 |
| 07/05/2026 | $30.47 | $30.66 | $30.70 | $30.45 | 4,231,500 |
| 06/05/2026 | $31.28 | $31.29 | $31.42 | $31.15 | 7,448,800 |
| 05/05/2026 | $31.99 | $32.00 | $32.06 | $31.93 | 4,667,300 |
| 04/05/2026 | $31.80 | $32.12 | $32.20 | $31.73 | 5,714,200 |
| 01/05/2026 | $31.85 | $31.95 | $31.97 | $31.72 | 3,850,300 |
| 30/04/2026 | $32.22 | $32.16 | $32.33 | $32.06 | 4,229,100 |
| 29/04/2026 | $31.97 | $31.73 | $31.97 | $31.69 | 11,007,100 |
| 28/04/2026 | $31.37 | $31.71 | $31.71 | $31.37 | 15,025,000 |
| 27/04/2026 | $31.22 | $31.35 | $31.38 | $30.94 | 15,322,200 |
| 24/04/2026 | $25.77 | $25.72 | $25.87 | $25.68 | 3,843,400 |
| 23/04/2026 | $26.12 | $26.11 | $26.36 | $26.06 | 3,948,500 |
| 22/04/2026 | $25.99 | $25.79 | $26.00 | $25.71 | 2,441,100 |
| 21/04/2026 | $25.65 | $25.44 | $25.68 | $25.41 | 2,709,600 |
| 20/04/2026 | $25.12 | $24.80 | $25.16 | $24.79 | 3,919,000 |
| 17/04/2026 | $24.83 | $24.73 | $24.89 | $24.68 | 5,587,600 |
| 16/04/2026 | $25.72 | $25.42 | $25.81 | $25.41 | 3,732,400 |
| 15/04/2026 | $25.37 | $25.31 | $25.50 | $25.27 | 1,570,500 |
| 14/04/2026 | $24.98 | $25.20 | $25.26 | $24.89 | 2,543,700 |
| 13/04/2026 | $25.96 | $26.29 | $26.33 | $25.86 | 5,075,700 |
Graphs are not available, please refer to the detailed table