Find a quote
ARC RESOURCES LTD.
22.83 Down -2.57 (-11.26 %)
Delayed : 2026/02/09 04:13:32
- Previous close $25.40
- Opening $23.26
- Today High $23.34
- Today Low $21.14
- Price Bid $22.75
- Price Ask $22.75
- 52 Weeks High $31.56
- 52 Weeks Low $21.14
- Size Bid 2
- Size Ask 4
- Volume 19,616,976
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.83 | Up $0.02 | $22.83 | $22.83 | 1,678,500 |
| 03:59 PM | $22.81 | Down $ -0.03 | $22.85 | $22.80 | 154,600 |
| 03:58 PM | $22.84 | Down $ -0.01 | $22.86 | $22.84 | 100,200 |
| 03:57 PM | $22.85 | Up $0.05 | $22.86 | $22.80 | 106,000 |
| 03:56 PM | $22.81 | Down $ -0.02 | $22.84 | $22.80 | 63,200 |
| 03:55 PM | $22.83 | Down $ -0.01 | $22.85 | $22.83 | 93,600 |
| 03:54 PM | $22.84 | Down $ -0.02 | $22.85 | $22.83 | 87,300 |
| 03:53 PM | $22.85 | Up $0.00 | $22.86 | $22.84 | 219,900 |
| 03:52 PM | $22.85 | Up $0.00 | $22.86 | $22.81 | 84,000 |
| 03:51 PM | $22.85 | Down $ -0.06 | $22.92 | $22.85 | 105,400 |
| 03:50 PM | $22.91 | Up $0.00 | $22.93 | $22.88 | 265,800 |
| 03:49 PM | $22.91 | Up $0.01 | $22.91 | $22.90 | 13,700 |
| 03:48 PM | $22.90 | Up $0.02 | $22.91 | $22.88 | 48,400 |
| 03:47 PM | $22.88 | Down $0.00 | $22.90 | $22.87 | 126,900 |
| 03:46 PM | $22.88 | Down $ -0.05 | $22.94 | $22.86 | 83,800 |
| 03:45 PM | $22.93 | Up $0.03 | $22.94 | $22.90 | 28,000 |
| 03:44 PM | $22.90 | Up $0.01 | $22.93 | $22.89 | 74,300 |
| 03:43 PM | $22.89 | Down $ -0.02 | $22.92 | $22.89 | 25,900 |
| 03:42 PM | $22.91 | Down $ -0.02 | $22.99 | $22.91 | 71,200 |
| 03:41 PM | $22.93 | Up $0.00 | $22.94 | $22.92 | 47,900 |
| 03:40 PM | $22.93 | Up $0.00 | $22.93 | $22.92 | 15,100 |
| 03:39 PM | $22.93 | Up $0.00 | $22.94 | $22.92 | 24,800 |
| 03:38 PM | $22.93 | Down $0.00 | $22.94 | $22.92 | 20,800 |
| 03:37 PM | $22.93 | Up $0.04 | $22.93 | $22.90 | 41,300 |
| 03:36 PM | $22.90 | Up $0.00 | $22.90 | $22.89 | 38,400 |
| 03:35 PM | $22.89 | Down $0.00 | $22.91 | $22.89 | 49,000 |
| 03:34 PM | $22.90 | Up $0.00 | $22.90 | $22.89 | 20,400 |
| 03:33 PM | $22.90 | Up $0.00 | $22.90 | $22.89 | 25,500 |
| 03:32 PM | $22.90 | Down $0.00 | $22.91 | $22.89 | 33,400 |
| 03:31 PM | $22.90 | Down $ -0.07 | $22.97 | $22.90 | 32,900 |
| 03:30 PM | $22.97 | Down $0.00 | $22.97 | $22.92 | 75,500 |
| 03:29 PM | $22.97 | Down $ -0.03 | $23.00 | $22.97 | 44,600 |
| 03:28 PM | $23.00 | Up $0.07 | $23.00 | $22.92 | 47,700 |
| 03:27 PM | $22.93 | Down $ -0.06 | $23.01 | $22.92 | 74,400 |
| 03:26 PM | $22.99 | Up $0.03 | $22.99 | $22.96 | 26,100 |
| 03:25 PM | $22.96 | Up $0.03 | $22.96 | $22.94 | 16,400 |
| 03:24 PM | $22.93 | Up $0.00 | $22.95 | $22.93 | 30,400 |
| 03:23 PM | $22.93 | Up $0.03 | $22.93 | $22.89 | 47,100 |
| 03:22 PM | $22.90 | Down $ -0.03 | $22.95 | $22.90 | 34,700 |
| 03:21 PM | $22.93 | Up $0.01 | $22.95 | $22.91 | 56,300 |
| 03:20 PM | $22.92 | Up $0.03 | $22.92 | $22.89 | 25,700 |
| 03:19 PM | $22.89 | Up $0.01 | $22.89 | $22.87 | 76,900 |
| 03:18 PM | $22.88 | Up $0.06 | $22.88 | $22.82 | 31,600 |
| 03:17 PM | $22.82 | Up $0.00 | $22.82 | $22.82 | 6,100 |
| 03:16 PM | $22.82 | Up $0.05 | $22.82 | $22.79 | 52,900 |
| 03:15 PM | $22.77 | Up $0.07 | $22.78 | $22.70 | 44,500 |
| 03:14 PM | $22.70 | Up $0.01 | $22.71 | $22.68 | 14,500 |
| 03:13 PM | $22.69 | Up $0.00 | $22.70 | $22.67 | 27,300 |
| 03:12 PM | $22.69 | Down $ -0.05 | $22.75 | $22.69 | 86,600 |
| 03:11 PM | $22.74 | Up $0.00 | $22.75 | $22.72 | 5,700 |
| 03:10 PM | $22.74 | Up $0.00 | $22.77 | $22.72 | 45,900 |
| 03:09 PM | $22.74 | Down $ -0.02 | $22.76 | $22.73 | 23,600 |
| 03:08 PM | $22.76 | Up $0.03 | $22.76 | $22.74 | 9,500 |
| 03:07 PM | $22.73 | Down $ -0.01 | $22.74 | $22.73 | 8,700 |
| 03:06 PM | $22.74 | Down $ -0.05 | $22.79 | $22.73 | 18,300 |
| 03:05 PM | $22.79 | Down $ -0.02 | $22.81 | $22.76 | 32,000 |
| 03:04 PM | $22.81 | Up $0.06 | $22.82 | $22.74 | 56,400 |
| 03:03 PM | $22.75 | Down $ -0.01 | $22.78 | $22.75 | 20,200 |
| 03:02 PM | $22.76 | Up $0.05 | $22.77 | $22.70 | 38,600 |
| 03:01 PM | $22.71 | Up $0.01 | $22.72 | $22.70 | 31,200 |
| 03:00 PM | $22.70 | Down $ -0.01 | $22.72 | $22.69 | 25,100 |
| 02:59 PM | $22.71 | Down $ -0.03 | $22.74 | $22.71 | 15,000 |
| 02:58 PM | $22.74 | Down $ -0.02 | $22.77 | $22.72 | 33,600 |
| 02:57 PM | $22.76 | Up $0.01 | $22.76 | $22.73 | 46,100 |
| 02:56 PM | $22.75 | Up $0.05 | $22.75 | $22.70 | 43,500 |
| 02:55 PM | $22.70 | Up $0.00 | $22.71 | $22.70 | 7,800 |
| 02:54 PM | $22.70 | Up $0.05 | $22.70 | $22.66 | 48,000 |
| 02:53 PM | $22.65 | Up $0.02 | $22.66 | $22.62 | 22,700 |
| 02:52 PM | $22.63 | Up $0.05 | $22.63 | $22.58 | 37,500 |
| 02:51 PM | $22.58 | Down $ -0.02 | $22.61 | $22.58 | 39,900 |
| 02:50 PM | $22.60 | Up $0.01 | $22.60 | $22.58 | 21,400 |
| 02:49 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 2,200 |
| 02:48 PM | $22.59 | Up $0.03 | $22.59 | $22.56 | 12,800 |
| 02:47 PM | $22.56 | Up $0.00 | $22.57 | $22.56 | 10,600 |
| 02:46 PM | $22.56 | Up $0.02 | $22.58 | $22.53 | 22,800 |
| 02:45 PM | $22.54 | Down $ -0.02 | $22.56 | $22.54 | 14,400 |
| 02:44 PM | $22.55 | Up $0.00 | $22.58 | $22.52 | 38,400 |
| 02:43 PM | $22.55 | Down $ -0.04 | $22.58 | $22.54 | 26,900 |
| 02:42 PM | $22.59 | Up $0.01 | $22.59 | $22.58 | 5,500 |
| 02:41 PM | $22.58 | Down $ -0.01 | $22.59 | $22.58 | 6,900 |
| 02:40 PM | $22.59 | Up $0.01 | $22.59 | $22.58 | 5,300 |
| 02:39 PM | $22.58 | Down $ -0.01 | $22.59 | $22.56 | 30,900 |
| 02:38 PM | $22.59 | Up $0.01 | $22.59 | $22.57 | 8,500 |
| 02:37 PM | $22.58 | Up $0.04 | $22.58 | $22.53 | 30,600 |
| 02:36 PM | $22.54 | Up $0.00 | $22.54 | $22.53 | 3,300 |
| 02:35 PM | $22.54 | Up $0.00 | $22.56 | $22.53 | 24,800 |
| 02:34 PM | $22.53 | Down $ -0.01 | $22.53 | $22.52 | 7,200 |
| 02:33 PM | $22.54 | Up $0.02 | $22.54 | $22.50 | 18,800 |
| 02:32 PM | $22.52 | Down $ -0.01 | $22.58 | $22.50 | 68,000 |
| 02:31 PM | $22.53 | Down $ -0.05 | $22.58 | $22.52 | 22,500 |
| 02:30 PM | $22.58 | Up $0.02 | $22.61 | $22.55 | 53,900 |
| 02:29 PM | $22.56 | Down $ -0.04 | $22.60 | $22.56 | 19,900 |
| 02:28 PM | $22.60 | Down $ -0.02 | $22.61 | $22.59 | 18,900 |
| 02:27 PM | $22.61 | Down $ -0.01 | $22.64 | $22.60 | 16,100 |
| 02:26 PM | $22.62 | Up $0.02 | $22.66 | $22.60 | 33,600 |
| 02:25 PM | $22.60 | Up $0.00 | $22.60 | $22.58 | 16,500 |
| 02:24 PM | $22.60 | Up $0.00 | $22.61 | $22.60 | 11,200 |
| 02:23 PM | $22.60 | Down $ -0.05 | $22.66 | $22.59 | 26,400 |
| 02:22 PM | $22.66 | Down $0.00 | $22.67 | $22.65 | 12,800 |
| 02:21 PM | $22.66 | Up $0.00 | $22.67 | $22.65 | 5,600 |
| 02:20 PM | $22.66 | Up $0.03 | $22.66 | $22.62 | 10,200 |
| 02:19 PM | $22.63 | Up $0.02 | $22.65 | $22.61 | 19,100 |
| 02:18 PM | $22.61 | Up $0.02 | $22.65 | $22.58 | 14,900 |
| 02:17 PM | $22.59 | Down $ -0.02 | $22.60 | $22.58 | 13,800 |
| 02:16 PM | $22.60 | Up $0.02 | $22.61 | $22.58 | 20,700 |
| 02:15 PM | $22.59 | Down $0.00 | $22.61 | $22.57 | 37,400 |
| 02:14 PM | $22.59 | Up $0.03 | $22.59 | $22.55 | 22,800 |
| 02:13 PM | $22.56 | Down $ -0.04 | $22.62 | $22.56 | 29,900 |
| 02:12 PM | $22.60 | Down $ -0.01 | $22.66 | $22.60 | 20,500 |
| 02:11 PM | $22.61 | Up $0.06 | $22.63 | $22.55 | 55,000 |
| 02:10 PM | $22.55 | Up $0.01 | $22.56 | $22.55 | 3,800 |
| 02:09 PM | $22.54 | Down $ -0.03 | $22.59 | $22.54 | 23,900 |
| 02:08 PM | $22.57 | Up $0.02 | $22.59 | $22.55 | 12,600 |
| 02:07 PM | $22.55 | Up $0.03 | $22.55 | $22.52 | 17,600 |
| 02:06 PM | $22.53 | Up $0.02 | $22.54 | $22.50 | 14,200 |
| 02:05 PM | $22.50 | Up $0.02 | $22.51 | $22.49 | 15,600 |
| 02:04 PM | $22.49 | Up $0.02 | $22.51 | $22.46 | 19,200 |
| 02:03 PM | $22.47 | Up $0.00 | $22.48 | $22.44 | 13,900 |
| 02:02 PM | $22.47 | Up $0.02 | $22.47 | $22.40 | 33,200 |
| 02:01 PM | $22.45 | Up $0.02 | $22.45 | $22.40 | 54,600 |
| 02:00 PM | $22.43 | Down $ -0.02 | $22.45 | $22.43 | 10,900 |
| 01:59 PM | $22.45 | Up $0.02 | $22.46 | $22.44 | 11,300 |
| 01:58 PM | $22.43 | Down $ -0.03 | $22.46 | $22.43 | 7,600 |
| 01:57 PM | $22.46 | Up $0.05 | $22.47 | $22.41 | 28,700 |
| 01:56 PM | $22.41 | Up $0.00 | $22.43 | $22.41 | 18,000 |
| 01:55 PM | $22.41 | Down $ -0.11 | $22.51 | $22.41 | 26,700 |
| 01:54 PM | $22.53 | Down $ -0.05 | $22.59 | $22.52 | 27,400 |
| 01:53 PM | $22.58 | Up $0.01 | $22.59 | $22.56 | 20,700 |
| 01:52 PM | $22.57 | Up $0.04 | $22.60 | $22.53 | 63,400 |
| 01:51 PM | $22.53 | Up $0.03 | $22.54 | $22.50 | 41,600 |
| 01:50 PM | $22.50 | Up $0.01 | $22.51 | $22.49 | 27,900 |
| 01:49 PM | $22.49 | Down $ -0.02 | $22.51 | $22.49 | 30,600 |
| 01:48 PM | $22.51 | Up $0.02 | $22.51 | $22.49 | 22,800 |
| 01:47 PM | $22.49 | Down $ -0.01 | $22.51 | $22.48 | 30,400 |
| 01:46 PM | $22.50 | Up $0.00 | $22.51 | $22.47 | 17,100 |
| 01:45 PM | $22.50 | Up $0.03 | $22.51 | $22.47 | 70,200 |
| 01:44 PM | $22.47 | Up $0.03 | $22.48 | $22.44 | 12,300 |
| 01:43 PM | $22.44 | Up $0.01 | $22.44 | $22.40 | 16,800 |
| 01:42 PM | $22.43 | Down $ -0.06 | $22.51 | $22.43 | 29,800 |
| 01:41 PM | $22.49 | Up $0.03 | $22.51 | $22.46 | 126,400 |
| 01:40 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 2,700 |
| 01:39 PM | $22.47 | Down $ -0.01 | $22.49 | $22.46 | 25,900 |
| 01:38 PM | $22.48 | Down $ -0.01 | $22.49 | $22.47 | 26,300 |
| 01:37 PM | $22.49 | Up $0.09 | $22.49 | $22.40 | 21,300 |
| 01:36 PM | $22.40 | Down $ -0.02 | $22.42 | $22.38 | 38,400 |
| 01:35 PM | $22.42 | Down $ -0.02 | $22.44 | $22.42 | 12,800 |
| 01:34 PM | $22.43 | Up $0.07 | $22.43 | $22.35 | 26,900 |
| 01:33 PM | $22.36 | Down $ -0.01 | $22.37 | $22.35 | 9,800 |
| 01:32 PM | $22.37 | Up $0.04 | $22.37 | $22.34 | 6,200 |
| 01:31 PM | $22.33 | Up $0.03 | $22.34 | $22.30 | 12,400 |
| 01:30 PM | $22.30 | Up $0.05 | $22.32 | $22.24 | 26,600 |
| 01:29 PM | $22.26 | Down $ -0.02 | $22.27 | $22.25 | 12,200 |
| 01:28 PM | $22.27 | Up $0.02 | $22.28 | $22.26 | 6,300 |
| 01:27 PM | $22.25 | Down $ -0.05 | $22.31 | $22.20 | 58,500 |
| 01:26 PM | $22.30 | Down $ -0.02 | $22.33 | $22.30 | 47,300 |
| 01:25 PM | $22.32 | Down $ -0.03 | $22.35 | $22.32 | 5,500 |
| 01:24 PM | $22.35 | Down $ -0.01 | $22.36 | $22.33 | 7,700 |
| 01:23 PM | $22.36 | Up $0.00 | $22.37 | $22.35 | 6,900 |
| 01:22 PM | $22.36 | Up $0.02 | $22.37 | $22.33 | 10,300 |
| 01:21 PM | $22.34 | Up $0.00 | $22.36 | $22.34 | 23,300 |
| 01:20 PM | $22.34 | Down $ -0.01 | $22.37 | $22.30 | 27,800 |
| 01:19 PM | $22.35 | Up $0.02 | $22.37 | $22.33 | 15,600 |
| 01:18 PM | $22.34 | Up $0.03 | $22.34 | $22.30 | 10,000 |
| 01:17 PM | $22.31 | Down $ -0.04 | $22.36 | $22.30 | 107,800 |
| 01:16 PM | $22.34 | Up $0.03 | $22.34 | $22.31 | 22,500 |
| 01:15 PM | $22.31 | Down $ -0.02 | $22.33 | $22.31 | 7,900 |
| 01:14 PM | $22.33 | Up $0.00 | $22.34 | $22.31 | 10,000 |
| 01:13 PM | $22.33 | Up $0.01 | $22.33 | $22.30 | 17,600 |
| 01:12 PM | $22.32 | Down $ -0.02 | $22.34 | $22.32 | 11,800 |
| 01:11 PM | $22.34 | Down $ -0.01 | $22.34 | $22.31 | 11,200 |
| 01:10 PM | $22.35 | Up $0.04 | $22.35 | $22.31 | 7,900 |
| 01:09 PM | $22.31 | Up $0.01 | $22.32 | $22.30 | 13,200 |
| 01:08 PM | $22.30 | Down $ -0.02 | $22.33 | $22.30 | 16,200 |
| 01:07 PM | $22.32 | Up $0.00 | $22.34 | $22.31 | 7,400 |
| 01:06 PM | $22.32 | Down $ -0.01 | $22.36 | $22.31 | 17,300 |
| 01:05 PM | $22.33 | Down $ -0.06 | $22.39 | $22.30 | 50,000 |
| 01:04 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 16,300 |
| 01:03 PM | $22.38 | Up $0.02 | $22.38 | $22.31 | 41,100 |
| 01:02 PM | $22.36 | Down $ -0.02 | $22.38 | $22.29 | 51,800 |
| 01:01 PM | $22.38 | Up $0.00 | $22.38 | $22.35 | 37,800 |
| 01:00 PM | $22.37 | Down $ -0.02 | $22.41 | $22.36 | 7,900 |
| 12:59 PM | $22.39 | Down $ -0.04 | $22.47 | $22.38 | 31,600 |
| 12:58 PM | $22.43 | Up $0.01 | $22.45 | $22.40 | 20,300 |
| 12:57 PM | $22.42 | Down $ -0.02 | $22.45 | $22.41 | 12,800 |
| 12:56 PM | $22.44 | Down $ -0.01 | $22.46 | $22.43 | 15,200 |
| 12:55 PM | $22.45 | Up $0.04 | $22.46 | $22.40 | 21,800 |
| 12:54 PM | $22.41 | Down $0.00 | $22.42 | $22.39 | 7,900 |
| 12:53 PM | $22.42 | Down $ -0.01 | $22.43 | $22.39 | 15,200 |
| 12:52 PM | $22.42 | Down $ -0.08 | $22.51 | $22.42 | 17,200 |
| 12:51 PM | $22.50 | Up $0.00 | $22.55 | $22.50 | 33,400 |
| 12:50 PM | $22.50 | Up $0.02 | $22.51 | $22.45 | 46,000 |
| 12:49 PM | $22.48 | Up $0.05 | $22.51 | $22.40 | 89,600 |
| 12:48 PM | $22.43 | Up $0.06 | $22.45 | $22.38 | 23,800 |
| 12:47 PM | $22.37 | Up $0.02 | $22.37 | $22.35 | 7,500 |
| 12:46 PM | $22.35 | Up $0.01 | $22.35 | $22.32 | 11,900 |
| 12:45 PM | $22.34 | Down $ -0.01 | $22.37 | $22.32 | 20,300 |
| 12:44 PM | $22.35 | Down $ -0.01 | $22.36 | $22.33 | 4,600 |
| 12:43 PM | $22.36 | Up $0.00 | $22.37 | $22.35 | 10,800 |
| 12:42 PM | $22.36 | Down $ -0.05 | $22.42 | $22.36 | 25,300 |
| 12:41 PM | $22.41 | Down $ -0.02 | $22.43 | $22.41 | 16,700 |
| 12:40 PM | $22.43 | Up $0.03 | $22.43 | $22.41 | 8,700 |
| 12:39 PM | $22.40 | Up $0.00 | $22.41 | $22.39 | 13,500 |
| 12:38 PM | $22.40 | Up $0.04 | $22.40 | $22.35 | 30,100 |
| 12:37 PM | $22.36 | Up $0.02 | $22.38 | $22.32 | 39,600 |
| 12:36 PM | $22.34 | Up $0.04 | $22.34 | $22.27 | 43,300 |
| 12:35 PM | $22.30 | Up $0.05 | $22.30 | $22.25 | 13,000 |
| 12:34 PM | $22.25 | Down $ -0.01 | $22.27 | $22.22 | 18,000 |
| 12:33 PM | $22.26 | Up $0.04 | $22.28 | $22.19 | 31,200 |
| 12:32 PM | $22.22 | Down $ -0.05 | $22.34 | $22.22 | 36,000 |
| 12:31 PM | $22.27 | Up $0.07 | $22.28 | $22.21 | 15,600 |
| 12:30 PM | $22.20 | Up $0.04 | $22.23 | $22.16 | 30,700 |
| 12:29 PM | $22.16 | Up $0.00 | $22.17 | $22.16 | 21,700 |
| 12:28 PM | $22.16 | Down $0.00 | $22.16 | $22.15 | 14,200 |
| 12:27 PM | $22.16 | Up $0.01 | $22.17 | $22.15 | 21,200 |
| 12:26 PM | $22.15 | Up $0.01 | $22.15 | $22.15 | 4,700 |
| 12:25 PM | $22.14 | Up $0.00 | $22.14 | $22.12 | 11,900 |
| 12:24 PM | $22.14 | Up $0.01 | $22.14 | $22.10 | 20,100 |
| 12:23 PM | $22.13 | Up $0.00 | $22.13 | $22.10 | 19,000 |
| 12:22 PM | $22.13 | Up $0.02 | $22.16 | $22.11 | 20,800 |
| 12:21 PM | $22.11 | Up $0.00 | $22.11 | $22.10 | 14,000 |
| 12:20 PM | $22.11 | Up $0.00 | $22.12 | $22.10 | 16,600 |
| 12:19 PM | $22.10 | Down $ -0.01 | $22.12 | $22.09 | 23,200 |
| 12:18 PM | $22.11 | Up $0.00 | $22.12 | $22.09 | 19,300 |
| 12:17 PM | $22.11 | Down $ -0.02 | $22.13 | $22.10 | 16,000 |
| 12:16 PM | $22.13 | Up $0.00 | $22.13 | $22.06 | 28,600 |
| 12:15 PM | $22.13 | Up $0.01 | $22.14 | $22.11 | 26,400 |
| 12:14 PM | $22.12 | Up $0.01 | $22.14 | $22.10 | 14,900 |
| 12:13 PM | $22.11 | Up $0.04 | $22.11 | $22.07 | 16,900 |
| 12:12 PM | $22.07 | Up $0.02 | $22.08 | $22.04 | 36,500 |
| 12:11 PM | $22.05 | Down $ -0.01 | $22.06 | $22.04 | 33,400 |
| 12:10 PM | $22.06 | Up $0.00 | $22.08 | $22.05 | 22,500 |
| 12:09 PM | $22.06 | Down $ -0.02 | $22.08 | $22.04 | 9,900 |
| 12:08 PM | $22.08 | Up $0.04 | $22.08 | $22.04 | 29,000 |
| 12:07 PM | $22.04 | Down $ -0.05 | $22.08 | $22.02 | 79,500 |
| 12:06 PM | $22.09 | Up $0.01 | $22.11 | $22.08 | 19,100 |
| 12:05 PM | $22.08 | Up $0.00 | $22.08 | $22.06 | 10,600 |
| 12:04 PM | $22.07 | Down $ -0.06 | $22.14 | $22.06 | 36,900 |
| 12:03 PM | $22.13 | Up $0.02 | $22.13 | $22.12 | 17,800 |
| 12:02 PM | $22.11 | Down $ -0.01 | $22.13 | $22.10 | 60,800 |
| 12:01 PM | $22.12 | Down $ -0.01 | $22.13 | $22.11 | 8,900 |
| 12:00 PM | $22.13 | Down $ -0.02 | $22.16 | $22.12 | 10,000 |
| 11:59 AM | $22.15 | Up $0.00 | $22.20 | $22.15 | 26,900 |
| 11:58 AM | $22.15 | Up $0.00 | $22.16 | $22.12 | 42,700 |
| 11:57 AM | $22.15 | Up $0.03 | $22.17 | $22.13 | 14,500 |
| 11:56 AM | $22.12 | Up $0.03 | $22.12 | $22.04 | 69,900 |
| 11:55 AM | $22.09 | Down $ -0.02 | $22.12 | $22.06 | 78,200 |
| 11:54 AM | $22.11 | Down $ -0.03 | $22.14 | $22.11 | 8,900 |
| 11:53 AM | $22.14 | Up $0.04 | $22.16 | $22.11 | 18,200 |
| 11:52 AM | $22.10 | Down $ -0.03 | $22.14 | $22.10 | 84,300 |
| 11:51 AM | $22.13 | Down $ -0.01 | $22.15 | $22.11 | 17,500 |
| 11:50 AM | $22.14 | Down $ -0.02 | $22.16 | $22.12 | 12,700 |
| 11:49 AM | $22.16 | Down $ -0.02 | $22.20 | $22.14 | 22,700 |
| 11:48 AM | $22.18 | Down $ -0.04 | $22.23 | $22.15 | 129,400 |
| 11:47 AM | $22.22 | Down $ -0.02 | $22.26 | $22.22 | 6,600 |
| 11:46 AM | $22.24 | Up $0.01 | $22.25 | $22.21 | 22,000 |
| 11:45 AM | $22.23 | Down $ -0.02 | $22.26 | $22.23 | 12,500 |
| 11:44 AM | $22.25 | Down $ -0.04 | $22.29 | $22.25 | 21,500 |
| 11:43 AM | $22.29 | Up $0.05 | $22.31 | $22.22 | 25,900 |
| 11:42 AM | $22.24 | Down $ -0.08 | $22.30 | $22.19 | 109,800 |
| 11:41 AM | $22.32 | Up $0.07 | $22.32 | $22.25 | 26,100 |
| 11:40 AM | $22.26 | Up $0.02 | $22.26 | $22.23 | 31,000 |
| 11:39 AM | $22.23 | Down $ -0.03 | $22.27 | $22.23 | 23,200 |
| 11:38 AM | $22.26 | Down $ -0.02 | $22.31 | $22.26 | 19,800 |
| 11:37 AM | $22.28 | Down $ -0.04 | $22.32 | $22.24 | 40,200 |
| 11:36 AM | $22.32 | Up $0.03 | $22.40 | $22.30 | 27,100 |
| 11:35 AM | $22.29 | Up $0.04 | $22.32 | $22.25 | 16,400 |
| 11:34 AM | $22.25 | Down $ -0.04 | $22.31 | $22.25 | 17,600 |
| 11:33 AM | $22.29 | Up $0.00 | $22.32 | $22.27 | 74,500 |
| 11:32 AM | $22.29 | Up $0.06 | $22.29 | $22.23 | 11,100 |
| 11:31 AM | $22.23 | Up $0.00 | $22.24 | $22.22 | 15,800 |
| 11:30 AM | $22.23 | Up $0.01 | $22.27 | $22.21 | 24,400 |
| 11:29 AM | $22.22 | Down $ -0.03 | $22.25 | $22.21 | 215,600 |
| 11:28 AM | $22.25 | Down $ -0.14 | $22.38 | $22.23 | 94,300 |
| 11:27 AM | $22.39 | Up $0.01 | $22.40 | $22.37 | 10,300 |
| 11:26 AM | $22.38 | Up $0.00 | $22.39 | $22.35 | 17,800 |
| 11:25 AM | $22.38 | Up $0.02 | $22.39 | $22.34 | 19,800 |
| 11:24 AM | $22.37 | Up $0.04 | $22.37 | $22.30 | 11,600 |
| 11:23 AM | $22.32 | Down $ -0.05 | $22.36 | $22.29 | 73,600 |
| 11:22 AM | $22.37 | Down $ -0.02 | $22.39 | $22.31 | 43,600 |
| 11:21 AM | $22.39 | Down $ -0.02 | $22.42 | $22.39 | 58,500 |
| 11:20 AM | $22.41 | Up $0.00 | $22.42 | $22.39 | 27,300 |
| 11:19 AM | $22.41 | Up $0.00 | $22.43 | $22.40 | 8,500 |
| 11:18 AM | $22.41 | Down $ -0.02 | $22.44 | $22.40 | 21,600 |
| 11:17 AM | $22.43 | Up $0.01 | $22.46 | $22.41 | 31,400 |
| 11:16 AM | $22.42 | Down $ -0.01 | $22.44 | $22.42 | 10,900 |
| 11:15 AM | $22.43 | Up $0.02 | $22.51 | $22.41 | 29,600 |
| 11:14 AM | $22.41 | Down $ -0.04 | $22.46 | $22.38 | 45,100 |
| 11:13 AM | $22.45 | Down $ -0.06 | $22.51 | $22.45 | 42,400 |
| 11:12 AM | $22.51 | Up $0.06 | $22.54 | $22.45 | 54,800 |
| 11:11 AM | $22.45 | Up $0.02 | $22.48 | $22.40 | 75,800 |
| 11:10 AM | $22.43 | Down $ -0.01 | $22.46 | $22.40 | 50,500 |
| 11:09 AM | $22.44 | Up $0.00 | $22.47 | $22.41 | 49,000 |
| 11:08 AM | $22.44 | Up $0.00 | $22.46 | $22.42 | 36,700 |
| 11:07 AM | $22.44 | Up $0.06 | $22.47 | $22.36 | 25,300 |
| 11:06 AM | $22.38 | Up $0.13 | $22.39 | $22.26 | 20,200 |
| 11:05 AM | $22.25 | Up $0.00 | $22.27 | $22.22 | 25,800 |
| 11:04 AM | $22.25 | Up $0.02 | $22.26 | $22.20 | 77,500 |
| 11:03 AM | $22.23 | Down $ -0.03 | $22.27 | $22.22 | 35,800 |
| 11:02 AM | $22.26 | Up $0.06 | $22.29 | $22.20 | 18,500 |
| 11:01 AM | $22.20 | Down $ -0.01 | $22.22 | $22.14 | 34,200 |
| 11:00 AM | $22.21 | Up $0.02 | $22.30 | $22.18 | 35,300 |
| 10:59 AM | $22.19 | Down $ -0.02 | $22.22 | $22.18 | 27,400 |
| 10:58 AM | $22.21 | Up $0.05 | $22.22 | $22.14 | 35,100 |
| 10:57 AM | $22.16 | Up $0.05 | $22.16 | $22.06 | 38,200 |
| 10:56 AM | $22.11 | Up $0.03 | $22.11 | $22.04 | 67,700 |
| 10:55 AM | $22.08 | Down $ -0.06 | $22.14 | $22.08 | 72,200 |
| 10:54 AM | $22.14 | Down $ -0.05 | $22.19 | $22.13 | 32,400 |
| 10:53 AM | $22.19 | Down $ -0.10 | $22.29 | $22.15 | 98,200 |
| 10:52 AM | $22.29 | Down $ -0.14 | $22.44 | $22.29 | 155,300 |
| 10:51 AM | $22.43 | Down $ -0.01 | $22.46 | $22.42 | 70,200 |
| 10:50 AM | $22.44 | Down $ -0.06 | $22.50 | $22.42 | 87,700 |
| 10:49 AM | $22.50 | Up $0.02 | $22.50 | $22.48 | 31,700 |
| 10:48 AM | $22.49 | Down $ -0.02 | $22.51 | $22.49 | 9,300 |
| 10:47 AM | $22.50 | Up $0.01 | $22.53 | $22.48 | 43,500 |
| 10:46 AM | $22.49 | Up $0.13 | $22.49 | $22.36 | 40,700 |
| 10:45 AM | $22.36 | Down $ -0.07 | $22.44 | $22.36 | 43,000 |
| 10:44 AM | $22.43 | Down $ -0.02 | $22.48 | $22.40 | 36,200 |
| 10:43 AM | $22.45 | Down $ -0.09 | $22.53 | $22.44 | 48,100 |
| 10:42 AM | $22.54 | Down $ -0.09 | $22.63 | $22.52 | 40,200 |
| 10:41 AM | $22.63 | Up $0.05 | $22.65 | $22.50 | 111,700 |
| 10:40 AM | $22.57 | Up $0.00 | $22.62 | $22.54 | 51,600 |
| 10:39 AM | $22.57 | Down $ -0.17 | $22.76 | $22.57 | 117,800 |
| 10:38 AM | $22.74 | Down $ -0.01 | $22.75 | $22.71 | 26,400 |
| 10:37 AM | $22.75 | Up $0.02 | $22.76 | $22.72 | 35,200 |
| 10:36 AM | $22.73 | Up $0.03 | $22.77 | $22.67 | 70,600 |
| 10:35 AM | $22.70 | Down $ -0.03 | $22.75 | $22.70 | 61,200 |
| 10:34 AM | $22.73 | Down $ -0.03 | $22.77 | $22.68 | 128,800 |
| 10:33 AM | $22.76 | Down $ -0.01 | $22.77 | $22.75 | 30,200 |
| 10:32 AM | $22.77 | Up $0.01 | $22.78 | $22.74 | 36,500 |
| 10:31 AM | $22.76 | Up $0.00 | $22.79 | $22.74 | 47,300 |
| 10:30 AM | $22.76 | Down $ -0.03 | $22.81 | $22.74 | 35,900 |
| 10:29 AM | $22.79 | Up $0.04 | $22.84 | $22.74 | 34,600 |
| 10:28 AM | $22.75 | Up $0.00 | $22.79 | $22.74 | 34,300 |
| 10:27 AM | $22.75 | Up $0.02 | $22.78 | $22.72 | 56,900 |
| 10:26 AM | $22.73 | Down $ -0.03 | $22.80 | $22.70 | 29,400 |
| 10:25 AM | $22.76 | Down $ -0.10 | $22.91 | $22.75 | 51,700 |
| 10:24 AM | $22.86 | Up $0.10 | $22.90 | $22.76 | 52,400 |
| 10:23 AM | $22.76 | Down $ -0.10 | $22.91 | $22.76 | 47,600 |
| 10:22 AM | $22.86 | Down $ -0.06 | $22.94 | $22.85 | 44,600 |
| 10:21 AM | $22.92 | Up $0.03 | $22.94 | $22.86 | 33,800 |
| 10:20 AM | $22.89 | Up $0.03 | $22.89 | $22.80 | 21,400 |
| 10:19 AM | $22.86 | Down $ -0.04 | $22.91 | $22.77 | 52,600 |
| 10:18 AM | $22.90 | Down $ -0.14 | $23.08 | $22.90 | 67,400 |
| 10:17 AM | $23.04 | Up $0.03 | $23.07 | $22.98 | 129,200 |
| 10:16 AM | $23.01 | Down $ -0.03 | $23.07 | $22.97 | 94,800 |
| 10:15 AM | $23.04 | Down $ -0.03 | $23.15 | $22.97 | 88,000 |
| 10:14 AM | $23.07 | Up $0.00 | $23.12 | $22.90 | 127,200 |
| 10:13 AM | $23.07 | Up $0.03 | $23.10 | $23.01 | 48,800 |
| 10:12 AM | $23.04 | Up $0.04 | $23.07 | $22.97 | 61,200 |
| 10:11 AM | $23.00 | Up $0.01 | $23.05 | $22.94 | 66,800 |
| 10:10 AM | $22.99 | Up $0.21 | $23.00 | $22.77 | 85,800 |
| 10:09 AM | $22.78 | Up $0.03 | $22.79 | $22.73 | 41,000 |
| 10:08 AM | $22.75 | Up $0.05 | $22.78 | $22.67 | 80,400 |
| 10:07 AM | $22.70 | Up $0.04 | $22.71 | $22.62 | 100,900 |
| 10:06 AM | $22.67 | Up $0.02 | $22.71 | $22.63 | 35,900 |
| 10:05 AM | $22.65 | Up $0.03 | $22.71 | $22.60 | 121,000 |
| 10:04 AM | $22.62 | Up $0.11 | $22.70 | $22.51 | 94,600 |
| 10:03 AM | $22.51 | Down $ -0.03 | $22.58 | $22.50 | 57,600 |
| 10:02 AM | $22.54 | Down $ -0.10 | $22.65 | $22.49 | 41,500 |
| 10:01 AM | $22.64 | Up $0.00 | $22.69 | $22.60 | 65,200 |
| 10:00 AM | $22.64 | Up $0.15 | $22.72 | $22.48 | 68,600 |
| 09:59 AM | $22.49 | Up $0.00 | $22.50 | $22.40 | 94,000 |
| 09:58 AM | $22.49 | Up $0.05 | $22.51 | $22.41 | 63,300 |
| 09:57 AM | $22.44 | Up $0.05 | $22.44 | $22.33 | 97,000 |
| 09:56 AM | $22.39 | Down $ -0.03 | $22.46 | $22.35 | 106,700 |
| 09:55 AM | $22.42 | Up $0.06 | $22.49 | $22.35 | 47,600 |
| 09:54 AM | $22.36 | Up $0.02 | $22.40 | $22.26 | 134,900 |
| 09:53 AM | $22.34 | Up $0.00 | $22.50 | $22.30 | 182,600 |
| 09:52 AM | $22.34 | Up $0.10 | $22.34 | $22.17 | 116,900 |
| 09:51 AM | $22.24 | Up $0.06 | $22.25 | $22.11 | 93,800 |
| 09:50 AM | $22.18 | Up $0.08 | $22.21 | $22.10 | 44,000 |
| 09:49 AM | $22.10 | Up $0.11 | $22.11 | $21.98 | 143,400 |
| 09:48 AM | $21.99 | Down $ -0.04 | $22.03 | $21.89 | 335,100 |
| 09:47 AM | $22.03 | Down $ -0.17 | $22.17 | $22.00 | 62,800 |
| 09:46 AM | $22.19 | Up $0.21 | $22.28 | $21.97 | 150,900 |
| 09:45 AM | $21.98 | Up $0.05 | $22.05 | $21.85 | 408,200 |
| 09:44 AM | $21.93 | Up $0.06 | $22.03 | $21.85 | 55,000 |
| 09:43 AM | $21.87 | Down $ -0.11 | $22.01 | $21.85 | 160,500 |
| 09:42 AM | $21.98 | Up $0.07 | $22.01 | $21.90 | 54,000 |
| 09:41 AM | $21.91 | Up $0.07 | $21.96 | $21.82 | 103,000 |
| 09:40 AM | $21.84 | Down $ -0.06 | $22.01 | $21.81 | 50,300 |
| 09:39 AM | $21.90 | Down $ -0.03 | $21.97 | $21.79 | 84,300 |
| 09:38 AM | $21.93 | Up $0.03 | $22.01 | $21.84 | 86,600 |
| 09:37 AM | $21.90 | Down $ -0.25 | $22.21 | $21.84 | 181,600 |
| 09:36 AM | $22.15 | Up $0.02 | $22.15 | $21.99 | 123,900 |
| 09:35 AM | $22.13 | Up $0.13 | $22.24 | $22.00 | 145,300 |
| 09:34 AM | $22.00 | Down $ -0.01 | $22.12 | $21.89 | 197,200 |
| 09:33 AM | $22.01 | Down $ -0.06 | $22.12 | $21.85 | 58,000 |
| 09:32 AM | $22.07 | Up $0.12 | $22.20 | $21.23 | 212,200 |
| 09:31 AM | $21.95 | Down $ -3.45 | $23.29 | $21.50 | 596,300 |
| Previous close | $25.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $22.83 | $22.15 | $23.01 | $22.02 | 9,191,400 |
| 05/02/2026 | $25.40 | $26.00 | $26.23 | $25.38 | 2,480,000 |
| 04/02/2026 | $26.41 | $26.03 | $26.49 | $26.01 | 3,212,000 |
| 03/02/2026 | $25.21 | $25.20 | $25.31 | $25.01 | 1,333,000 |
| 02/02/2026 | $24.90 | $24.74 | $24.91 | $24.68 | 2,081,300 |
| 30/01/2026 | $25.27 | $25.12 | $25.30 | $24.84 | 1,918,700 |
| 29/01/2026 | $25.30 | $25.34 | $25.34 | $25.13 | 2,593,800 |
| 28/01/2026 | $25.42 | $25.41 | $25.59 | $25.31 | 4,462,800 |
| 27/01/2026 | $25.08 | $25.17 | $25.24 | $25.04 | 2,303,300 |
| 26/01/2026 | $25.21 | $25.30 | $25.50 | $25.20 | 2,460,700 |
| 23/01/2026 | $25.33 | $25.36 | $25.43 | $25.23 | 3,050,300 |
| 22/01/2026 | $25.08 | $25.18 | $25.21 | $24.80 | 2,094,700 |
| 21/01/2026 | $25.53 | $25.20 | $25.55 | $25.17 | 4,079,300 |
| 20/01/2026 | $24.46 | $24.37 | $24.50 | $24.22 | 2,943,400 |
| 19/01/2026 | $24.20 | $24.15 | $24.28 | $24.13 | 883,400 |
| 16/01/2026 | $23.84 | $23.56 | $23.84 | $23.56 | 2,416,000 |
| 15/01/2026 | $23.25 | $23.20 | $23.31 | $23.17 | 3,350,900 |
| 14/01/2026 | $23.32 | $23.47 | $23.58 | $23.24 | 4,526,300 |
| 13/01/2026 | $23.60 | $23.86 | $24.20 | $23.57 | 5,797,500 |
| 12/01/2026 | $23.97 | $23.86 | $24.05 | $23.73 | 1,601,600 |
| 09/01/2026 | $23.47 | $23.18 | $23.55 | $23.08 | 2,824,300 |
| 08/01/2026 | $23.25 | $23.19 | $23.33 | $23.00 | 3,216,600 |
| 07/01/2026 | $23.28 | $23.84 | $23.87 | $23.28 | 3,133,100 |
| 06/01/2026 | $24.47 | $24.88 | $24.88 | $24.41 | 3,060,900 |
| 05/01/2026 | $25.16 | $25.08 | $25.30 | $24.99 | 2,372,300 |
| 02/01/2026 | $26.00 | $25.69 | $26.04 | $25.65 | 776,300 |
| 31/12/2025 | $25.75 | $25.76 | $25.86 | $25.73 | 572,900 |
| 30/12/2025 | $25.97 | $26.05 | $26.13 | $25.96 | 1,541,300 |
| 29/12/2025 | $25.90 | $25.87 | $26.01 | $25.80 | 1,654,100 |
| 24/12/2025 | $25.49 | $25.54 | $25.66 | $25.49 | 368,000 |
Graphs are not available, please refer to the detailed table