Find a quote
ARC RESOURCES LTD.
27.08 Up 0.53 (1.96 %)
Delayed : 2026/03/11 14:35:21
- Previous close $26.55
- Opening $26.58
- Today High $27.43
- Today Low $26.42
- Price Bid $27.08
- Price Ask $27.08
- 52 Weeks High $31.56
- 52 Weeks Low $21.14
- Size Bid 18
- Size Ask 19
- Volume 2,268,594
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:35 PM | $27.09 | Down $ -0.01 | $27.10 | $27.08 | 21,900 |
| 02:34 PM | $27.10 | Up $0.02 | $27.11 | $27.09 | 6,500 |
| 02:33 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 200 |
| 02:32 PM | $27.08 | Up $0.03 | $27.08 | $27.06 | 2,700 |
| 02:31 PM | $27.05 | Up $0.02 | $27.05 | $27.03 | 2,200 |
| 02:30 PM | $27.04 | Up $0.00 | $27.04 | $27.02 | 2,800 |
| 02:29 PM | $27.03 | Down $ -0.02 | $27.06 | $27.03 | 5,300 |
| 02:28 PM | $27.05 | Down $ -0.01 | $27.05 | $27.05 | 1,500 |
| 02:27 PM | $27.06 | Up $0.01 | $27.06 | $27.06 | 4,100 |
| 02:26 PM | $27.05 | Down $ -0.02 | $27.07 | $27.05 | 1,500 |
| 02:25 PM | $27.07 | Down $ -0.01 | $27.08 | $27.06 | 12,500 |
| 02:24 PM | $27.08 | Up $0.01 | $27.08 | $27.08 | 300 |
| 02:23 PM | $27.07 | Up $0.00 | $27.07 | $27.05 | 25,300 |
| 02:22 PM | $27.07 | Up $0.02 | $27.07 | $27.05 | 5,400 |
| 02:21 PM | $27.05 | Up $0.01 | $27.05 | $27.04 | 1,000 |
| 02:20 PM | $27.04 | Up $0.01 | $27.04 | $27.03 | 4,300 |
| 02:19 PM | $27.03 | Up $0.01 | $27.03 | $27.01 | 41,800 |
| 02:18 PM | $27.03 | Up $0.02 | $27.03 | $27.00 | 2,500 |
| 02:17 PM | $27.01 | Up $0.00 | $27.01 | $27.01 | 1,600 |
| 02:16 PM | $27.01 | Down $ -0.01 | $27.01 | $27.00 | 200 |
| 02:15 PM | $27.01 | Down $ -0.01 | $27.02 | $27.01 | 4,300 |
| 02:14 PM | $27.02 | Down $ -0.01 | $27.03 | $27.02 | 1,400 |
| 02:12 PM | $27.03 | Down $ -0.01 | $27.03 | $27.03 | 3,700 |
| 02:12 PM | $27.03 | Up $0.00 | $27.03 | $27.03 | 0 |
| 02:11 PM | $27.04 | Down $ -0.01 | $27.08 | $27.04 | 6,700 |
| 02:10 PM | $27.05 | Up $0.00 | $27.05 | $27.04 | 5,300 |
| 02:09 PM | $27.05 | Up $0.01 | $27.06 | $27.04 | 3,600 |
| 02:08 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 100 |
| 02:07 PM | $27.04 | Up $0.01 | $27.04 | $27.02 | 5,800 |
| 02:06 PM | $27.03 | Down $ -0.03 | $27.05 | $27.03 | 18,100 |
| 02:04 PM | $27.06 | Up $0.00 | $27.06 | $27.05 | 10,900 |
| 02:04 PM | $27.06 | Up $0.00 | $27.06 | $27.05 | 0 |
| 02:03 PM | $27.06 | Down $ -0.02 | $27.09 | $27.06 | 12,800 |
| 02:02 PM | $27.08 | Down $ -0.02 | $27.10 | $27.08 | 14,700 |
| 02:01 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 200 |
| 02:00 PM | $27.10 | Down $ -0.01 | $27.11 | $27.08 | 14,400 |
| 01:58 PM | $27.10 | Up $0.00 | $27.11 | $27.10 | 200 |
| 01:58 PM | $27.10 | Up $0.00 | $27.11 | $27.10 | 0 |
| 01:57 PM | $27.10 | Up $0.01 | $27.10 | $27.09 | 9,300 |
| 01:56 PM | $27.09 | Down $ -0.02 | $27.11 | $27.08 | 5,000 |
| 01:55 PM | $27.11 | Up $0.12 | $27.11 | $27.00 | 9,000 |
| 01:54 PM | $26.99 | Up $0.03 | $26.99 | $26.97 | 600 |
| 01:53 PM | $26.96 | Up $0.01 | $26.97 | $26.96 | 700 |
| 01:52 PM | $26.95 | Down $0.00 | $26.97 | $26.95 | 3,000 |
| 01:51 PM | $26.96 | Up $0.01 | $26.96 | $26.94 | 1,400 |
| 01:50 PM | $26.94 | Down $ -0.02 | $26.97 | $26.94 | 6,200 |
| 01:49 PM | $26.96 | Up $0.00 | $26.97 | $26.96 | 400 |
| 01:48 PM | $26.96 | Up $0.00 | $26.97 | $26.95 | 9,800 |
| 01:47 PM | $26.96 | Down $ -0.01 | $26.96 | $26.96 | 100 |
| 01:46 PM | $26.97 | Up $0.00 | $26.97 | $26.96 | 2,700 |
| 01:45 PM | $26.97 | Up $0.04 | $26.97 | $26.94 | 3,500 |
| 01:44 PM | $26.93 | Down $ -0.05 | $26.98 | $26.93 | 4,000 |
| 01:43 PM | $26.98 | Down $0.00 | $26.99 | $26.98 | 5,100 |
| 01:42 PM | $26.99 | Down $ -0.02 | $27.01 | $26.99 | 2,800 |
| 01:41 PM | $27.00 | Up $0.01 | $27.00 | $27.00 | 600 |
| 01:40 PM | $26.99 | Down $ -0.01 | $27.00 | $26.99 | 500 |
| 01:39 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 1,000 |
| 01:38 PM | $27.00 | Up $0.03 | $27.00 | $26.98 | 2,800 |
| 01:37 PM | $26.97 | Up $0.01 | $26.97 | $26.96 | 1,800 |
| 01:36 PM | $26.96 | Down $ -0.03 | $26.98 | $26.96 | 4,500 |
| 01:35 PM | $26.99 | Up $0.02 | $26.99 | $26.98 | 1,200 |
| 01:34 PM | $26.97 | Up $0.02 | $26.97 | $26.96 | 2,200 |
| 01:33 PM | $26.96 | Down $ -0.04 | $26.99 | $26.96 | 4,800 |
| 01:32 PM | $26.99 | Up $0.05 | $26.99 | $26.96 | 4,700 |
| 01:31 PM | $26.94 | Down $ -0.01 | $26.96 | $26.94 | 1,500 |
| 01:30 PM | $26.95 | Down $ -0.03 | $26.98 | $26.95 | 1,200 |
| 01:29 PM | $26.98 | Down $ -0.02 | $27.01 | $26.97 | 6,800 |
| 01:28 PM | $27.00 | Up $0.02 | $27.00 | $26.99 | 3,300 |
| 01:27 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 2,400 |
| 01:26 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 10,900 |
| 01:25 PM | $26.99 | Up $0.02 | $26.99 | $26.97 | 6,400 |
| 01:24 PM | $26.97 | Down $ -0.02 | $26.99 | $26.97 | 2,600 |
| 01:23 PM | $26.99 | Down $ -0.01 | $27.00 | $26.99 | 400 |
| 01:22 PM | $27.00 | Down $ -0.02 | $27.00 | $27.00 | 3,900 |
| 01:21 PM | $27.01 | Up $0.02 | $27.01 | $27.00 | 800 |
| 01:20 PM | $26.99 | Up $0.00 | $27.00 | $26.99 | 15,000 |
| 01:19 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 100 |
| 01:18 PM | $26.99 | Up $0.01 | $26.99 | $26.96 | 3,000 |
| 01:17 PM | $26.98 | Down $ -0.01 | $26.99 | $26.98 | 2,000 |
| 01:16 PM | $26.99 | Down $ -0.01 | $27.00 | $26.99 | 800 |
| 01:15 PM | $27.00 | Down $ -0.02 | $27.02 | $26.98 | 4,700 |
| 01:14 PM | $27.02 | Up $0.00 | $27.02 | $27.02 | 700 |
| 01:13 PM | $27.02 | Down $ -0.04 | $27.05 | $27.02 | 4,800 |
| 01:12 PM | $27.06 | Down $ -0.02 | $27.07 | $27.04 | 46,600 |
| 01:11 PM | $27.08 | Up $0.01 | $27.09 | $27.07 | 23,100 |
| 01:10 PM | $27.07 | Down $ -0.01 | $27.08 | $27.06 | 13,700 |
| 01:09 PM | $27.08 | Up $0.00 | $27.08 | $27.07 | 1,200 |
| 01:08 PM | $27.07 | Down $0.00 | $27.09 | $27.06 | 20,900 |
| 01:07 PM | $27.08 | Down $ -0.03 | $27.09 | $27.08 | 5,000 |
| 01:06 PM | $27.10 | Down $ -0.01 | $27.12 | $27.10 | 9,800 |
| 01:05 PM | $27.12 | Down $ -0.02 | $27.13 | $27.12 | 6,300 |
| 01:04 PM | $27.14 | Up $0.00 | $27.14 | $27.13 | 1,000 |
| 01:03 PM | $27.14 | Up $0.00 | $27.15 | $27.14 | 1,300 |
| 01:02 PM | $27.14 | Up $0.00 | $27.15 | $27.14 | 600 |
| 01:01 PM | $27.14 | Up $0.00 | $27.14 | $27.13 | 36,300 |
| 01:00 PM | $27.14 | Down $ -0.02 | $27.15 | $27.14 | 6,300 |
| 12:59 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 200 |
| 12:57 PM | $27.16 | Up $0.01 | $27.16 | $27.15 | 3,000 |
| 12:57 PM | $27.16 | Up $0.00 | $27.16 | $27.15 | 0 |
| 12:56 PM | $27.15 | Down $ -0.02 | $27.17 | $27.15 | 3,300 |
| 12:55 PM | $27.17 | Down $ -0.02 | $27.17 | $27.16 | 500 |
| 12:54 PM | $27.18 | Up $0.02 | $27.18 | $27.17 | 1,100 |
| 12:53 PM | $27.16 | Down $ -0.01 | $27.18 | $27.16 | 6,000 |
| 12:52 PM | $27.17 | Down $ -0.01 | $27.18 | $27.17 | 200 |
| 12:51 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 100 |
| 12:50 PM | $27.18 | Up $0.01 | $27.19 | $27.18 | 1,400 |
| 12:49 PM | $27.17 | Down $ -0.04 | $27.21 | $27.15 | 6,500 |
| 12:48 PM | $27.21 | Up $0.01 | $27.21 | $27.19 | 28,700 |
| 12:47 PM | $27.20 | Up $0.01 | $27.24 | $27.19 | 27,200 |
| 12:46 PM | $27.19 | Down $ -0.01 | $27.20 | $27.19 | 3,000 |
| 12:45 PM | $27.20 | Down $ -0.02 | $27.22 | $27.20 | 8,300 |
| 12:44 PM | $27.22 | Down $ -0.02 | $27.23 | $27.20 | 7,300 |
| 12:43 PM | $27.24 | Down $ -0.01 | $27.25 | $27.24 | 7,100 |
| 12:42 PM | $27.25 | Down $ -0.01 | $27.27 | $27.25 | 5,400 |
| 12:41 PM | $27.26 | Down $ -0.03 | $27.29 | $27.26 | 4,700 |
| 12:40 PM | $27.29 | Down $ -0.01 | $27.30 | $27.27 | 6,000 |
| 12:39 PM | $27.30 | Up $0.00 | $27.30 | $27.29 | 1,000 |
| 12:38 PM | $27.30 | Up $0.00 | $27.30 | $27.29 | 500 |
| 12:37 PM | $27.30 | Up $0.01 | $27.30 | $27.29 | 2,100 |
| 12:36 PM | $27.29 | Up $0.00 | $27.29 | $27.28 | 1,600 |
| 12:35 PM | $27.29 | Up $0.00 | $27.29 | $27.29 | 100 |
| 12:34 PM | $27.29 | Down $0.00 | $27.29 | $27.28 | 1,000 |
| 12:33 PM | $27.29 | Up $0.01 | $27.29 | $27.28 | 3,700 |
| 12:32 PM | $27.28 | Down $ -0.01 | $27.29 | $27.28 | 400 |
| 12:31 PM | $27.29 | Up $0.01 | $27.29 | $27.29 | 200 |
| 12:30 PM | $27.28 | Up $0.00 | $27.30 | $27.27 | 15,900 |
| 12:29 PM | $27.28 | Down $ -0.01 | $27.29 | $27.28 | 1,200 |
| 12:28 PM | $27.29 | Up $0.00 | $27.30 | $27.29 | 1,600 |
| 12:27 PM | $27.29 | Down $ -0.01 | $27.30 | $27.29 | 3,500 |
| 12:26 PM | $27.30 | Up $0.01 | $27.30 | $27.30 | 600 |
| 12:25 PM | $27.29 | Down $ -0.01 | $27.30 | $27.29 | 2,500 |
| 12:24 PM | $27.30 | Up $0.03 | $27.30 | $27.28 | 1,200 |
| 12:23 PM | $27.27 | Down $ -0.03 | $27.29 | $27.27 | 3,200 |
| 12:22 PM | $27.30 | Up $0.01 | $27.30 | $27.29 | 10,500 |
| 12:21 PM | $27.29 | Up $0.02 | $27.29 | $27.28 | 1,400 |
| 12:20 PM | $27.27 | Down $ -0.03 | $27.30 | $27.27 | 8,100 |
| 12:19 PM | $27.30 | Up $0.01 | $27.30 | $27.30 | 500 |
| 12:18 PM | $27.29 | Up $0.01 | $27.30 | $27.28 | 8,000 |
| 12:17 PM | $27.28 | Down $ -0.01 | $27.30 | $27.28 | 6,300 |
| 12:16 PM | $27.29 | Down $ -0.01 | $27.29 | $27.29 | 4,300 |
| 12:15 PM | $27.30 | Up $0.04 | $27.31 | $27.26 | 28,300 |
| 12:14 PM | $27.26 | Up $0.02 | $27.26 | $27.24 | 14,300 |
| 12:13 PM | $27.25 | Up $0.03 | $27.25 | $27.22 | 4,700 |
| 12:12 PM | $27.22 | Up $0.02 | $27.22 | $27.19 | 20,600 |
| 12:11 PM | $27.20 | Down $0.00 | $27.21 | $27.20 | 7,700 |
| 12:10 PM | $27.21 | Down $ -0.02 | $27.21 | $27.21 | 700 |
| 12:09 PM | $27.22 | Up $0.02 | $27.22 | $27.19 | 25,300 |
| 12:08 PM | $27.21 | Up $0.03 | $27.23 | $27.17 | 27,600 |
| 12:07 PM | $27.17 | Up $0.02 | $27.19 | $27.15 | 5,000 |
| 12:06 PM | $27.15 | Down $ -0.01 | $27.16 | $27.15 | 5,700 |
| 12:05 PM | $27.16 | Up $0.00 | $27.16 | $27.15 | 4,800 |
| 12:04 PM | $27.16 | Down $0.00 | $27.16 | $27.15 | 1,600 |
| 12:03 PM | $27.16 | Down $ -0.02 | $27.19 | $27.16 | 5,800 |
| 12:02 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 1,700 |
| 12:01 PM | $27.18 | Down $ -0.02 | $27.20 | $27.18 | 1,800 |
| 12:00 PM | $27.20 | Up $0.04 | $27.20 | $27.17 | 2,800 |
| 11:59 AM | $27.16 | Up $0.03 | $27.17 | $27.14 | 2,200 |
| 11:58 AM | $27.13 | Down $ -0.01 | $27.15 | $27.13 | 2,100 |
| 11:57 AM | $27.14 | Up $0.00 | $27.15 | $27.13 | 2,800 |
| 11:56 AM | $27.14 | Down $0.00 | $27.15 | $27.13 | 4,100 |
| 11:55 AM | $27.15 | Up $0.00 | $27.16 | $27.14 | 3,600 |
| 11:54 AM | $27.14 | Down $ -0.03 | $27.17 | $27.14 | 2,200 |
| 11:53 AM | $27.17 | Down $ -0.01 | $27.18 | $27.16 | 6,900 |
| 11:52 AM | $27.18 | Down $ -0.03 | $27.20 | $27.18 | 9,100 |
| 11:51 AM | $27.21 | Up $0.01 | $27.21 | $27.21 | 400 |
| 11:50 AM | $27.21 | Up $0.00 | $27.21 | $27.20 | 400 |
| 11:49 AM | $27.20 | Up $0.03 | $27.20 | $27.17 | 600 |
| 11:48 AM | $27.17 | Up $0.03 | $27.17 | $27.16 | 800 |
| 11:47 AM | $27.14 | Down $ -0.01 | $27.15 | $27.14 | 1,600 |
| 11:46 AM | $27.15 | Up $0.03 | $27.15 | $27.11 | 4,300 |
| 11:45 AM | $27.12 | Down $ -0.02 | $27.15 | $27.12 | 3,900 |
| 11:44 AM | $27.14 | Down $ -0.01 | $27.15 | $27.13 | 6,200 |
| 11:43 AM | $27.15 | Down $ -0.02 | $27.19 | $27.14 | 7,700 |
| 11:42 AM | $27.17 | Down $ -0.03 | $27.20 | $27.17 | 3,400 |
| 11:41 AM | $27.20 | Up $0.00 | $27.21 | $27.20 | 2,000 |
| 11:40 AM | $27.20 | Up $0.01 | $27.20 | $27.19 | 2,900 |
| 11:39 AM | $27.19 | Up $0.01 | $27.20 | $27.17 | 4,000 |
| 11:38 AM | $27.18 | Up $0.00 | $27.20 | $27.18 | 5,900 |
| 11:37 AM | $27.18 | Down $ -0.01 | $27.19 | $27.18 | 1,800 |
| 11:36 AM | $27.19 | Up $0.00 | $27.21 | $27.19 | 3,900 |
| 11:35 AM | $27.19 | Down $ -0.06 | $27.25 | $27.17 | 22,200 |
| 11:34 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 200 |
| 11:33 AM | $27.26 | Up $0.02 | $27.26 | $27.25 | 800 |
| 11:32 AM | $27.24 | Up $0.00 | $27.25 | $27.23 | 2,400 |
| 11:31 AM | $27.24 | Down $ -0.04 | $27.28 | $27.24 | 4,900 |
| 11:30 AM | $27.28 | Down $ -0.02 | $27.30 | $27.28 | 3,200 |
| 11:29 AM | $27.30 | Up $0.02 | $27.30 | $27.27 | 6,100 |
| 11:28 AM | $27.28 | Up $0.00 | $27.28 | $27.28 | 800 |
| 11:27 AM | $27.28 | Down $ -0.01 | $27.30 | $27.28 | 3,300 |
| 11:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 3,500 |
| 11:25 AM | $27.29 | Down $ -0.01 | $27.29 | $27.29 | 2,200 |
| 11:24 AM | $27.30 | Up $0.00 | $27.30 | $27.29 | 3,000 |
| 11:23 AM | $27.30 | Up $0.03 | $27.31 | $27.27 | 1,300 |
| 11:22 AM | $27.27 | Down $ -0.02 | $27.29 | $27.27 | 2,500 |
| 11:21 AM | $27.29 | Down $ -0.03 | $27.32 | $27.29 | 15,000 |
| 11:20 AM | $27.32 | Up $0.01 | $27.32 | $27.29 | 24,700 |
| 11:19 AM | $27.31 | Up $0.02 | $27.32 | $27.30 | 8,800 |
| 11:18 AM | $27.29 | Down $ -0.01 | $27.31 | $27.29 | 3,500 |
| 11:17 AM | $27.30 | Down $ -0.05 | $27.34 | $27.30 | 5,200 |
| 11:16 AM | $27.35 | Up $0.01 | $27.36 | $27.35 | 4,400 |
| 11:15 AM | $27.34 | Up $0.01 | $27.36 | $27.34 | 4,600 |
| 11:14 AM | $27.33 | Down $ -0.02 | $27.36 | $27.33 | 3,100 |
| 11:13 AM | $27.35 | Up $0.00 | $27.35 | $27.34 | 2,300 |
| 11:12 AM | $27.35 | Up $0.04 | $27.35 | $27.30 | 8,400 |
| 11:11 AM | $27.31 | Down $ -0.04 | $27.37 | $27.30 | 6,700 |
| 11:10 AM | $27.35 | Down $ -0.07 | $27.42 | $27.34 | 13,500 |
| 11:09 AM | $27.42 | Up $0.01 | $27.42 | $27.42 | 4,300 |
| 11:08 AM | $27.41 | Up $0.02 | $27.42 | $27.40 | 7,800 |
| 11:07 AM | $27.39 | Down $ -0.03 | $27.43 | $27.39 | 9,200 |
| 11:06 AM | $27.42 | Down $ -0.01 | $27.43 | $27.42 | 10,700 |
| 11:05 AM | $27.43 | Up $0.06 | $27.43 | $27.37 | 52,200 |
| 11:04 AM | $27.37 | Up $0.03 | $27.37 | $27.34 | 11,800 |
| 11:03 AM | $27.34 | Up $0.00 | $27.34 | $27.32 | 3,800 |
| 11:02 AM | $27.34 | Up $0.04 | $27.35 | $27.31 | 9,900 |
| 11:01 AM | $27.30 | Up $0.01 | $27.31 | $27.30 | 4,700 |
| 11:00 AM | $27.29 | Up $0.00 | $27.29 | $27.29 | 3,400 |
| 10:59 AM | $27.29 | Up $0.04 | $27.29 | $27.26 | 2,500 |
| 10:58 AM | $27.26 | Down $ -0.04 | $27.29 | $27.26 | 4,900 |
| 10:57 AM | $27.29 | Down $ -0.01 | $27.30 | $27.29 | 2,000 |
| 10:56 AM | $27.30 | Down $ -0.02 | $27.33 | $27.29 | 3,900 |
| 10:55 AM | $27.32 | Down $ -0.02 | $27.36 | $27.32 | 6,000 |
| 10:54 AM | $27.35 | Up $0.00 | $27.35 | $27.34 | 13,200 |
| 10:53 AM | $27.34 | Up $0.01 | $27.35 | $27.33 | 9,000 |
| 10:52 AM | $27.33 | Up $0.01 | $27.33 | $27.30 | 11,700 |
| 10:51 AM | $27.32 | Down $ -0.02 | $27.33 | $27.31 | 7,300 |
| 10:50 AM | $27.34 | Up $0.01 | $27.34 | $27.34 | 100 |
| 10:49 AM | $27.33 | Up $0.01 | $27.34 | $27.33 | 7,600 |
| 10:48 AM | $27.32 | Up $0.01 | $27.33 | $27.31 | 5,100 |
| 10:47 AM | $27.31 | Down $ -0.01 | $27.33 | $27.30 | 5,700 |
| 10:46 AM | $27.32 | Down $ -0.03 | $27.35 | $27.32 | 4,900 |
| 10:45 AM | $27.35 | Up $0.06 | $27.35 | $27.30 | 59,500 |
| 10:44 AM | $27.29 | Up $0.00 | $27.30 | $27.29 | 1,300 |
| 10:43 AM | $27.29 | Up $0.01 | $27.31 | $27.28 | 11,600 |
| 10:42 AM | $27.28 | Up $0.04 | $27.28 | $27.22 | 41,200 |
| 10:41 AM | $27.24 | Up $0.02 | $27.24 | $27.22 | 1,800 |
| 10:40 AM | $27.22 | Down $ -0.02 | $27.25 | $27.20 | 74,900 |
| 10:39 AM | $27.24 | Up $0.00 | $27.25 | $27.24 | 89,300 |
| 10:38 AM | $27.24 | Up $0.02 | $27.25 | $27.23 | 21,500 |
| 10:37 AM | $27.22 | Up $0.00 | $27.22 | $27.21 | 7,800 |
| 10:36 AM | $27.22 | Up $0.02 | $27.22 | $27.21 | 1,900 |
| 10:35 AM | $27.20 | Down $ -0.01 | $27.23 | $27.20 | 3,600 |
| 10:34 AM | $27.21 | Down $ -0.02 | $27.25 | $27.21 | 17,400 |
| 10:33 AM | $27.23 | Up $0.02 | $27.25 | $27.21 | 23,100 |
| 10:32 AM | $27.21 | Up $0.02 | $27.21 | $27.20 | 14,500 |
| 10:31 AM | $27.19 | Up $0.01 | $27.20 | $27.18 | 5,500 |
| 10:30 AM | $27.18 | Down $ -0.04 | $27.23 | $27.18 | 23,200 |
| 10:29 AM | $27.22 | Up $0.01 | $27.22 | $27.21 | 2,000 |
| 10:28 AM | $27.21 | Up $0.00 | $27.23 | $27.21 | 7,400 |
| 10:27 AM | $27.21 | Up $0.00 | $27.22 | $27.21 | 1,200 |
| 10:26 AM | $27.21 | Down $ -0.02 | $27.23 | $27.20 | 7,600 |
| 10:25 AM | $27.23 | Up $0.03 | $27.23 | $27.21 | 2,500 |
| 10:24 AM | $27.21 | Up $0.00 | $27.21 | $27.21 | 3,200 |
| 10:23 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 2,300 |
| 10:22 AM | $27.20 | Up $0.02 | $27.21 | $27.18 | 5,800 |
| 10:21 AM | $27.18 | Up $0.03 | $27.18 | $27.16 | 6,000 |
| 10:20 AM | $27.15 | Up $0.04 | $27.16 | $27.12 | 4,400 |
| 10:19 AM | $27.11 | Down $ -0.03 | $27.14 | $27.11 | 5,400 |
| 10:18 AM | $27.14 | Up $0.02 | $27.14 | $27.11 | 2,200 |
| 10:17 AM | $27.12 | Down $ -0.02 | $27.16 | $27.12 | 6,500 |
| 10:16 AM | $27.14 | Down $ -0.01 | $27.18 | $27.11 | 18,900 |
| 10:15 AM | $27.15 | Down $ -0.03 | $27.22 | $27.14 | 19,200 |
| 10:14 AM | $27.18 | Down $ -0.03 | $27.20 | $27.13 | 10,000 |
| 10:13 AM | $27.21 | Up $0.06 | $27.21 | $27.14 | 11,400 |
| 10:12 AM | $27.15 | Down $ -0.02 | $27.16 | $27.14 | 7,400 |
| 10:11 AM | $27.17 | Up $0.05 | $27.17 | $27.13 | 12,800 |
| 10:10 AM | $27.12 | Up $0.02 | $27.12 | $27.10 | 1,200 |
| 10:09 AM | $27.10 | Up $0.01 | $27.11 | $27.07 | 6,500 |
| 10:08 AM | $27.09 | Down $ -0.02 | $27.10 | $27.05 | 9,900 |
| 10:07 AM | $27.11 | Up $0.04 | $27.11 | $27.08 | 7,400 |
| 10:06 AM | $27.07 | Down $ -0.04 | $27.10 | $27.04 | 18,800 |
| 10:05 AM | $27.11 | Up $0.00 | $27.13 | $27.08 | 23,000 |
| 10:04 AM | $27.11 | Up $0.10 | $27.11 | $27.02 | 8,900 |
| 10:03 AM | $27.01 | Up $0.04 | $27.05 | $26.97 | 70,900 |
| 10:02 AM | $26.97 | Up $0.06 | $26.97 | $26.93 | 3,300 |
| 10:01 AM | $26.91 | Up $0.02 | $26.93 | $26.86 | 6,900 |
| 10:00 AM | $26.89 | Down $ -0.03 | $26.93 | $26.89 | 10,400 |
| 09:59 AM | $26.92 | Down $ -0.02 | $26.94 | $26.87 | 6,500 |
| 09:58 AM | $26.94 | Up $0.00 | $26.96 | $26.94 | 2,900 |
| 09:57 AM | $26.94 | Down $ -0.03 | $26.99 | $26.94 | 7,000 |
| 09:56 AM | $26.97 | Up $0.02 | $26.98 | $26.91 | 6,700 |
| 09:55 AM | $26.95 | Up $0.01 | $26.97 | $26.91 | 17,200 |
| 09:54 AM | $26.94 | Up $0.13 | $26.94 | $26.82 | 11,100 |
| 09:53 AM | $26.82 | Up $0.04 | $26.82 | $26.78 | 1,500 |
| 09:52 AM | $26.78 | Up $0.02 | $26.78 | $26.73 | 3,100 |
| 09:51 AM | $26.76 | Up $0.03 | $26.76 | $26.72 | 3,100 |
| 09:50 AM | $26.73 | Up $0.00 | $26.74 | $26.72 | 900 |
| 09:49 AM | $26.73 | Down $ -0.07 | $26.80 | $26.73 | 4,300 |
| 09:48 AM | $26.80 | Up $0.06 | $26.80 | $26.75 | 1,700 |
| 09:47 AM | $26.74 | Up $0.01 | $26.74 | $26.72 | 200 |
| 09:46 AM | $26.73 | Up $0.06 | $26.78 | $26.67 | 27,800 |
| 09:45 AM | $26.67 | Up $0.03 | $26.69 | $26.64 | 7,100 |
| 09:44 AM | $26.64 | Up $0.02 | $26.65 | $26.63 | 2,500 |
| 09:43 AM | $26.62 | Up $0.02 | $26.62 | $26.60 | 900 |
| 09:42 AM | $26.60 | Up $0.02 | $26.60 | $26.58 | 3,800 |
| 09:41 AM | $26.58 | Up $0.05 | $26.59 | $26.53 | 8,300 |
| 09:40 AM | $26.53 | Up $0.04 | $26.53 | $26.48 | 3,400 |
| 09:39 AM | $26.49 | Down $ -0.05 | $26.55 | $26.49 | 1,800 |
| 09:38 AM | $26.54 | Down $ -0.01 | $26.55 | $26.52 | 2,500 |
| 09:37 AM | $26.55 | Up $0.04 | $26.56 | $26.49 | 5,600 |
| 09:36 AM | $26.51 | Up $0.06 | $26.51 | $26.45 | 6,100 |
| 09:35 AM | $26.45 | Down $ -0.07 | $26.53 | $26.42 | 4,900 |
| 09:34 AM | $26.52 | Up $0.06 | $26.57 | $26.46 | 5,500 |
| 09:33 AM | $26.46 | Down $ -0.02 | $26.50 | $26.46 | 2,200 |
| 09:32 AM | $26.48 | Up $0.00 | $26.51 | $26.48 | 1,900 |
| 09:31 AM | $26.48 | Down $ -0.11 | $26.62 | $26.48 | 600 |
| 09:30 AM | $26.59 | Up $0.04 | $26.64 | $26.55 | 31,100 |
| Previous close | $26.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $27.12 | $27.17 | $27.31 | $26.93 | 979,500 |
| 10/03/2026 | $26.55 | $26.84 | $26.85 | $26.13 | 3,390,300 |
| 09/03/2026 | $26.69 | $27.01 | $27.10 | $26.53 | 4,453,000 |
| 06/03/2026 | $26.24 | $26.23 | $26.37 | $26.04 | 3,268,600 |
| 05/03/2026 | $25.91 | $25.74 | $26.00 | $25.71 | 3,299,400 |
| 04/03/2026 | $25.61 | $25.76 | $25.92 | $25.48 | 1,889,200 |
| 03/03/2026 | $26.01 | $25.93 | $26.23 | $25.65 | 3,128,500 |
| 02/03/2026 | $25.32 | $25.54 | $25.56 | $24.93 | 2,458,700 |
| 27/02/2026 | $25.30 | $24.82 | $25.33 | $24.81 | 5,195,700 |
| 26/02/2026 | $24.94 | $24.71 | $24.95 | $24.64 | 2,222,100 |
| 25/02/2026 | $24.57 | $24.42 | $24.73 | $24.39 | 2,048,800 |
| 24/02/2026 | $24.79 | $24.62 | $24.82 | $24.61 | 2,215,500 |
| 23/02/2026 | $24.70 | $24.87 | $24.95 | $24.69 | 1,636,200 |
| 20/02/2026 | $25.03 | $24.87 | $25.21 | $24.84 | 4,452,700 |
| 19/02/2026 | $24.95 | $24.79 | $25.13 | $24.76 | 2,220,000 |
| 18/02/2026 | $24.36 | $24.68 | $24.77 | $24.29 | 3,944,100 |
| 17/02/2026 | $24.63 | $24.21 | $24.67 | $24.15 | 2,516,900 |
| 13/02/2026 | $24.43 | $24.06 | $24.59 | $24.03 | 2,077,200 |
| 12/02/2026 | $24.05 | $24.18 | $24.25 | $23.63 | 3,214,600 |
| 11/02/2026 | $24.20 | $23.77 | $24.23 | $23.77 | 4,253,100 |
| 10/02/2026 | $23.51 | $23.34 | $23.80 | $23.27 | 3,265,900 |
| 09/02/2026 | $23.00 | $23.15 | $23.28 | $22.98 | 4,957,100 |
| 06/02/2026 | $22.83 | $22.19 | $23.01 | $22.02 | 11,544,100 |
| 05/02/2026 | $25.40 | $25.89 | $26.23 | $25.38 | 2,858,100 |
| 04/02/2026 | $26.41 | $25.80 | $26.49 | $25.77 | 3,511,200 |
| 03/02/2026 | $25.21 | $25.26 | $25.31 | $25.01 | 1,606,700 |
| 02/02/2026 | $24.90 | $24.98 | $25.04 | $24.64 | 2,373,700 |
| 30/01/2026 | $25.27 | $25.22 | $25.30 | $24.84 | 2,148,500 |
| 29/01/2026 | $25.30 | $25.27 | $25.56 | $25.13 | 3,007,700 |
| 28/01/2026 | $25.42 | $25.33 | $25.59 | $25.31 | 4,884,600 |
Graphs are not available, please refer to the detailed table