Find a quote
ARC RESOURCES LTD.
25.72 Up 0.35 (1.36 %)
Delayed : 2026/04/16 16:01:30
- Previous close $25.37
- Opening $25.39
- Today High $25.81
- Today Low $25.37
- Price Bid $25.70
- Price Ask $25.70
- 52 Weeks High $31.56
- 52 Weeks Low $21.14
- Size Bid 84
- Size Ask 549
- Volume 4,130,986
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.72 | Up $0.02 | $25.72 | $25.72 | 2,713,200 |
| 03:59 PM | $25.70 | Down $ -0.01 | $25.73 | $25.70 | 20,900 |
| 03:58 PM | $25.71 | Down $ -0.02 | $25.73 | $25.71 | 10,900 |
| 03:57 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 9,800 |
| 03:56 PM | $25.73 | Up $0.01 | $25.73 | $25.72 | 3,400 |
| 03:55 PM | $25.72 | Up $0.00 | $25.73 | $25.72 | 18,900 |
| 03:54 PM | $25.72 | Up $0.00 | $25.72 | $25.71 | 6,300 |
| 03:53 PM | $25.71 | Down $ -0.01 | $25.73 | $25.71 | 9,500 |
| 03:52 PM | $25.72 | Down $ -0.01 | $25.73 | $25.72 | 5,600 |
| 03:51 PM | $25.73 | Down $ -0.04 | $25.76 | $25.73 | 19,100 |
| 03:50 PM | $25.77 | Down $ -0.02 | $25.78 | $25.76 | 14,500 |
| 03:49 PM | $25.78 | Up $0.01 | $25.78 | $25.77 | 3,500 |
| 03:48 PM | $25.77 | Up $0.00 | $25.77 | $25.76 | 1,300 |
| 03:47 PM | $25.77 | Up $0.00 | $25.77 | $25.76 | 4,300 |
| 03:46 PM | $25.76 | Up $0.00 | $25.77 | $25.76 | 2,300 |
| 03:45 PM | $25.76 | Up $0.00 | $25.80 | $25.75 | 22,200 |
| 03:44 PM | $25.76 | Up $0.01 | $25.76 | $25.75 | 1,100 |
| 03:43 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 6,400 |
| 03:42 PM | $25.75 | Down $0.00 | $25.76 | $25.75 | 1,100 |
| 03:41 PM | $25.76 | Up $0.02 | $25.78 | $25.74 | 16,100 |
| 03:40 PM | $25.74 | Up $0.02 | $25.74 | $25.72 | 7,200 |
| 03:39 PM | $25.72 | Up $0.00 | $25.72 | $25.71 | 4,200 |
| 03:38 PM | $25.71 | Up $0.00 | $25.72 | $25.71 | 6,700 |
| 03:37 PM | $25.71 | Up $0.02 | $25.71 | $25.70 | 5,200 |
| 03:36 PM | $25.70 | Up $0.00 | $25.70 | $25.69 | 600 |
| 03:35 PM | $25.69 | Up $0.00 | $25.70 | $25.69 | 6,300 |
| 03:34 PM | $25.69 | Down $ -0.01 | $25.69 | $25.69 | 200 |
| 03:33 PM | $25.70 | Down $0.00 | $25.71 | $25.69 | 6,600 |
| 03:32 PM | $25.71 | Up $0.01 | $25.71 | $25.70 | 2,400 |
| 03:31 PM | $25.70 | Down $ -0.01 | $25.70 | $25.69 | 9,500 |
| 03:30 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 500 |
| 03:29 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 3,300 |
| 03:28 PM | $25.70 | Down $ -0.01 | $25.71 | $25.70 | 4,200 |
| 03:27 PM | $25.71 | Up $0.01 | $25.71 | $25.70 | 2,800 |
| 03:26 PM | $25.71 | Down $ -0.01 | $25.71 | $25.69 | 6,300 |
| 03:25 PM | $25.71 | Down $ -0.01 | $25.72 | $25.71 | 6,000 |
| 03:24 PM | $25.72 | Up $0.01 | $25.72 | $25.71 | 4,500 |
| 03:23 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 3,500 |
| 03:22 PM | $25.71 | Down $0.00 | $25.72 | $25.71 | 2,200 |
| 03:21 PM | $25.72 | Down $ -0.02 | $25.73 | $25.71 | 8,300 |
| 03:20 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 1,600 |
| 03:19 PM | $25.73 | Down $ -0.02 | $25.75 | $25.73 | 4,200 |
| 03:18 PM | $25.75 | Up $0.02 | $25.75 | $25.73 | 3,800 |
| 03:17 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 700 |
| 03:16 PM | $25.73 | Up $0.00 | $25.73 | $25.72 | 700 |
| 03:15 PM | $25.73 | Up $0.01 | $25.73 | $25.71 | 5,100 |
| 03:14 PM | $25.72 | Down $ -0.02 | $25.73 | $25.72 | 4,900 |
| 03:13 PM | $25.74 | Up $0.02 | $25.74 | $25.72 | 4,700 |
| 03:12 PM | $25.72 | Down $ -0.02 | $25.74 | $25.72 | 8,400 |
| 03:11 PM | $25.74 | Down $ -0.02 | $25.76 | $25.73 | 10,000 |
| 03:10 PM | $25.76 | Up $0.00 | $25.76 | $25.75 | 1,700 |
| 03:09 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 300 |
| 03:08 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 11,100 |
| 03:07 PM | $25.75 | Up $0.01 | $25.75 | $25.75 | 200 |
| 03:06 PM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 200 |
| 03:05 PM | $25.75 | Up $0.02 | $25.75 | $25.74 | 5,100 |
| 03:04 PM | $25.74 | Up $0.01 | $25.74 | $25.72 | 4,100 |
| 03:03 PM | $25.73 | Up $0.01 | $25.73 | $25.73 | 100 |
| 03:02 PM | $25.72 | Up $0.00 | $25.72 | $25.71 | 2,400 |
| 03:00 PM | $25.72 | Up $0.02 | $25.72 | $25.70 | 2,700 |
| 03:00 PM | $25.72 | Up $0.00 | $25.72 | $25.70 | 0 |
| 02:59 PM | $25.70 | Up $0.00 | $25.70 | $25.68 | 4,600 |
| 02:58 PM | $25.70 | Up $0.02 | $25.70 | $25.68 | 10,900 |
| 02:57 PM | $25.68 | Up $0.00 | $25.68 | $25.67 | 700 |
| 02:56 PM | $25.68 | Down $0.00 | $25.68 | $25.66 | 8,800 |
| 02:55 PM | $25.68 | Up $0.00 | $25.68 | $25.68 | 100 |
| 02:54 PM | $25.68 | Up $0.00 | $25.69 | $25.68 | 1,600 |
| 02:53 PM | $25.68 | Down $ -0.03 | $25.70 | $25.68 | 4,300 |
| 02:52 PM | $25.71 | Up $0.00 | $25.71 | $25.70 | 1,200 |
| 02:51 PM | $25.71 | Up $0.00 | $25.71 | $25.71 | 400 |
| 02:50 PM | $25.71 | Down $ -0.01 | $25.73 | $25.71 | 4,500 |
| 02:49 PM | $25.72 | Up $0.01 | $25.72 | $25.72 | 1,000 |
| 02:48 PM | $25.71 | Down $ -0.01 | $25.72 | $25.71 | 4,200 |
| 02:47 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 100 |
| 02:46 PM | $25.72 | Down $ -0.02 | $25.74 | $25.72 | 4,700 |
| 02:45 PM | $25.74 | Up $0.00 | $25.74 | $25.74 | 100 |
| 02:44 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 300 |
| 02:43 PM | $25.73 | Up $0.01 | $25.73 | $25.71 | 7,700 |
| 02:42 PM | $25.72 | Down $ -0.01 | $25.73 | $25.72 | 1,900 |
| 02:41 PM | $25.73 | Up $0.00 | $25.74 | $25.72 | 4,300 |
| 02:40 PM | $25.73 | Down $ -0.01 | $25.74 | $25.73 | 4,000 |
| 02:39 PM | $25.74 | Up $0.00 | $25.74 | $25.73 | 2,300 |
| 02:38 PM | $25.74 | Down $ -0.01 | $25.74 | $25.74 | 3,600 |
| 02:36 PM | $25.75 | Down $ -0.02 | $25.76 | $25.75 | 1,800 |
| 02:36 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 0 |
| 02:35 PM | $25.77 | Up $0.02 | $25.77 | $25.75 | 3,200 |
| 02:34 PM | $25.75 | Down $0.00 | $25.75 | $25.74 | 1,400 |
| 02:33 PM | $25.75 | Down $ -0.01 | $25.77 | $25.74 | 18,900 |
| 02:32 PM | $25.76 | Down $0.00 | $25.76 | $25.76 | 200 |
| 02:31 PM | $25.77 | Up $0.02 | $25.77 | $25.76 | 1,200 |
| 02:30 PM | $25.75 | Up $0.01 | $25.75 | $25.74 | 5,300 |
| 02:29 PM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 500 |
| 02:28 PM | $25.75 | Up $0.00 | $25.75 | $25.75 | 1,100 |
| 02:27 PM | $25.75 | Down $0.00 | $25.75 | $25.75 | 5,700 |
| 02:26 PM | $25.75 | Up $0.01 | $25.75 | $25.75 | 2,600 |
| 02:25 PM | $25.74 | Down $ -0.03 | $25.76 | $25.74 | 2,300 |
| 02:22 PM | $25.77 | Up $0.03 | $25.77 | $25.74 | 4,900 |
| 02:22 PM | $25.77 | Up $0.00 | $25.77 | $25.74 | 0 |
| 02:22 PM | $25.77 | Up $0.00 | $25.77 | $25.74 | 0 |
| 02:21 PM | $25.74 | Down $ -0.01 | $25.75 | $25.74 | 9,500 |
| 02:20 PM | $25.75 | Up $0.00 | $25.76 | $25.75 | 5,800 |
| 02:19 PM | $25.75 | Up $0.01 | $25.75 | $25.75 | 1,100 |
| 02:18 PM | $25.74 | Up $0.01 | $25.74 | $25.73 | 1,200 |
| 02:17 PM | $25.73 | Up $0.00 | $25.74 | $25.73 | 1,000 |
| 02:16 PM | $25.73 | Up $0.01 | $25.73 | $25.73 | 1,200 |
| 02:15 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 300 |
| 02:14 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 900 |
| 02:13 PM | $25.72 | Down $ -0.01 | $25.73 | $25.71 | 1,600 |
| 02:12 PM | $25.73 | Up $0.02 | $25.73 | $25.71 | 2,600 |
| 02:11 PM | $25.71 | Up $0.02 | $25.72 | $25.70 | 6,800 |
| 02:10 PM | $25.69 | Down $0.00 | $25.69 | $25.69 | 300 |
| 02:09 PM | $25.70 | Up $0.00 | $25.70 | $25.69 | 1,900 |
| 02:08 PM | $25.69 | Down $ -0.01 | $25.69 | $25.68 | 1,900 |
| 02:07 PM | $25.70 | Up $0.00 | $25.70 | $25.68 | 10,600 |
| 02:06 PM | $25.70 | Up $0.00 | $25.70 | $25.69 | 1,500 |
| 02:05 PM | $25.70 | Down $ -0.03 | $25.73 | $25.70 | 2,600 |
| 02:04 PM | $25.73 | Up $0.02 | $25.73 | $25.71 | 2,500 |
| 02:03 PM | $25.71 | Up $0.02 | $25.71 | $25.69 | 1,300 |
| 02:02 PM | $25.69 | Down $ -0.03 | $25.71 | $25.69 | 3,400 |
| 02:01 PM | $25.72 | Up $0.01 | $25.73 | $25.70 | 8,800 |
| 02:00 PM | $25.71 | Down $ -0.02 | $25.73 | $25.70 | 6,700 |
| 01:59 PM | $25.73 | Up $0.00 | $25.73 | $25.73 | 200 |
| 01:58 PM | $25.73 | Down $ -0.01 | $25.73 | $25.73 | 500 |
| 01:57 PM | $25.74 | Down $ -0.01 | $25.76 | $25.74 | 6,100 |
| 01:56 PM | $25.75 | Down $ -0.02 | $25.77 | $25.75 | 2,800 |
| 01:55 PM | $25.77 | Up $0.01 | $25.77 | $25.76 | 1,300 |
| 01:54 PM | $25.76 | Up $0.00 | $25.76 | $25.76 | 1,900 |
| 01:53 PM | $25.76 | Down $ -0.01 | $25.77 | $25.75 | 1,600 |
| 01:52 PM | $25.77 | Up $0.02 | $25.77 | $25.76 | 2,000 |
| 01:51 PM | $25.75 | Down $ -0.01 | $25.75 | $25.75 | 600 |
| 01:50 PM | $25.76 | Up $0.00 | $25.77 | $25.75 | 17,100 |
| 01:49 PM | $25.76 | Up $0.00 | $25.77 | $25.75 | 1,100 |
| 01:48 PM | $25.76 | Up $0.01 | $25.76 | $25.76 | 1,300 |
| 01:47 PM | $25.75 | Down $ -0.01 | $25.76 | $25.75 | 800 |
| 01:46 PM | $25.76 | Up $0.01 | $25.76 | $25.75 | 4,900 |
| 01:45 PM | $25.75 | Down $0.00 | $25.76 | $25.75 | 1,600 |
| 01:44 PM | $25.76 | Down $ -0.01 | $25.76 | $25.76 | 400 |
| 01:43 PM | $25.76 | Down $ -0.01 | $25.78 | $25.76 | 1,800 |
| 01:42 PM | $25.78 | Down $ -0.01 | $25.78 | $25.76 | 2,900 |
| 01:41 PM | $25.78 | Up $0.00 | $25.79 | $25.77 | 2,700 |
| 01:40 PM | $25.78 | Up $0.01 | $25.79 | $25.77 | 2,800 |
| 01:39 PM | $25.77 | Down $ -0.02 | $25.79 | $25.77 | 2,800 |
| 01:38 PM | $25.79 | Up $0.01 | $25.79 | $25.77 | 2,200 |
| 01:37 PM | $25.78 | Up $0.02 | $25.79 | $25.76 | 6,200 |
| 01:36 PM | $25.76 | Down $ -0.04 | $25.80 | $25.76 | 7,900 |
| 01:35 PM | $25.80 | Down $0.00 | $25.80 | $25.80 | 900 |
| 01:34 PM | $25.80 | Up $0.00 | $25.81 | $25.79 | 19,100 |
| 01:33 PM | $25.80 | Down $0.00 | $25.80 | $25.79 | 6,100 |
| 01:32 PM | $25.80 | Up $0.03 | $25.80 | $25.77 | 10,700 |
| 01:31 PM | $25.78 | Up $0.00 | $25.78 | $25.77 | 900 |
| 01:30 PM | $25.78 | Up $0.00 | $25.78 | $25.77 | 2,700 |
| 01:29 PM | $25.77 | Up $0.02 | $25.77 | $25.75 | 3,800 |
| 01:28 PM | $25.75 | Down $ -0.01 | $25.77 | $25.75 | 8,300 |
| 01:27 PM | $25.76 | Up $0.01 | $25.77 | $25.76 | 6,800 |
| 01:26 PM | $25.75 | Down $ -0.01 | $25.76 | $25.75 | 4,800 |
| 01:25 PM | $25.76 | Down $ -0.01 | $25.78 | $25.76 | 2,800 |
| 01:24 PM | $25.77 | Down $ -0.02 | $25.79 | $25.76 | 6,300 |
| 01:23 PM | $25.79 | Up $0.00 | $25.79 | $25.79 | 1,000 |
| 01:22 PM | $25.79 | Up $0.00 | $25.79 | $25.77 | 2,900 |
| 01:21 PM | $25.79 | Down $ -0.01 | $25.80 | $25.78 | 3,200 |
| 01:20 PM | $25.80 | Up $0.02 | $25.80 | $25.79 | 5,400 |
| 01:19 PM | $25.79 | Up $0.02 | $25.79 | $25.77 | 4,300 |
| 01:18 PM | $25.77 | Down $ -0.01 | $25.78 | $25.76 | 6,900 |
| 01:17 PM | $25.78 | Down $0.00 | $25.79 | $25.78 | 2,100 |
| 01:16 PM | $25.79 | Up $0.00 | $25.79 | $25.78 | 1,400 |
| 01:15 PM | $25.78 | Up $0.00 | $25.79 | $25.78 | 2,400 |
| 01:14 PM | $25.78 | Up $0.04 | $25.78 | $25.74 | 18,000 |
| 01:13 PM | $25.74 | Up $0.01 | $25.74 | $25.73 | 1,800 |
| 01:12 PM | $25.73 | Up $0.02 | $25.73 | $25.70 | 1,900 |
| 01:11 PM | $25.71 | Down $ -0.01 | $25.73 | $25.70 | 3,800 |
| 01:10 PM | $25.72 | Up $0.00 | $25.72 | $25.72 | 500 |
| 01:09 PM | $25.72 | Up $0.02 | $25.72 | $25.70 | 7,900 |
| 01:08 PM | $25.70 | Up $0.00 | $25.71 | $25.70 | 1,700 |
| 01:07 PM | $25.70 | Up $0.02 | $25.70 | $25.68 | 3,800 |
| 01:06 PM | $25.68 | Up $0.00 | $25.68 | $25.67 | 3,600 |
| 01:05 PM | $25.68 | Up $0.04 | $25.68 | $25.65 | 7,200 |
| 01:04 PM | $25.64 | Down $ -0.01 | $25.66 | $25.64 | 17,600 |
| 01:03 PM | $25.65 | Up $0.01 | $25.65 | $25.64 | 1,600 |
| 01:02 PM | $25.64 | Down $ -0.01 | $25.65 | $25.63 | 2,600 |
| 01:01 PM | $25.65 | Up $0.01 | $25.65 | $25.64 | 1,300 |
| 01:00 PM | $25.64 | Down $0.00 | $25.66 | $25.64 | 6,400 |
| 12:59 PM | $25.65 | Down $0.00 | $25.65 | $25.63 | 10,300 |
| 12:58 PM | $25.65 | Up $0.01 | $25.65 | $25.64 | 2,400 |
| 12:57 PM | $25.64 | Up $0.02 | $25.64 | $25.62 | 9,200 |
| 12:56 PM | $25.62 | Up $0.00 | $25.62 | $25.61 | 900 |
| 12:55 PM | $25.62 | Up $0.01 | $25.62 | $25.62 | 600 |
| 12:54 PM | $25.61 | Up $0.00 | $25.61 | $25.61 | 1,700 |
| 12:53 PM | $25.61 | Up $0.02 | $25.61 | $25.59 | 12,400 |
| 12:52 PM | $25.59 | Up $0.00 | $25.60 | $25.58 | 11,300 |
| 12:51 PM | $25.59 | Down $0.00 | $25.59 | $25.58 | 1,400 |
| 12:50 PM | $25.59 | Down $ -0.01 | $25.61 | $25.59 | 4,100 |
| 12:49 PM | $25.60 | Up $0.00 | $25.60 | $25.60 | 300 |
| 12:48 PM | $25.60 | Up $0.00 | $25.60 | $25.60 | 100 |
| 12:47 PM | $25.60 | Down $ -0.01 | $25.61 | $25.59 | 700 |
| 12:46 PM | $25.61 | Up $0.01 | $25.61 | $25.59 | 3,100 |
| 12:45 PM | $25.60 | Up $0.00 | $25.60 | $25.60 | 500 |
| 12:44 PM | $25.60 | Up $0.01 | $25.61 | $25.60 | 8,300 |
| 12:43 PM | $25.60 | Up $0.00 | $25.60 | $25.59 | 1,000 |
| 12:42 PM | $25.59 | Up $0.00 | $25.60 | $25.59 | 2,600 |
| 12:41 PM | $25.59 | Up $0.04 | $25.59 | $25.55 | 5,400 |
| 12:40 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 300 |
| 12:39 PM | $25.55 | Down $ -0.02 | $25.57 | $25.55 | 6,400 |
| 12:38 PM | $25.57 | Up $0.02 | $25.57 | $25.55 | 1,200 |
| 12:37 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 700 |
| 12:36 PM | $25.55 | Up $0.02 | $25.55 | $25.54 | 8,800 |
| 12:35 PM | $25.54 | Down $0.00 | $25.54 | $25.54 | 400 |
| 12:34 PM | $25.54 | Up $0.01 | $25.54 | $25.53 | 3,400 |
| 12:33 PM | $25.53 | Up $0.02 | $25.54 | $25.51 | 7,300 |
| 12:32 PM | $25.51 | Up $0.03 | $25.51 | $25.49 | 1,600 |
| 12:31 PM | $25.48 | Down $ -0.01 | $25.49 | $25.48 | 1,300 |
| 12:30 PM | $25.49 | Up $0.01 | $25.49 | $25.48 | 3,600 |
| 12:29 PM | $25.48 | Up $0.00 | $25.49 | $25.48 | 400 |
| 12:28 PM | $25.48 | Up $0.00 | $25.48 | $25.48 | 200 |
| 12:27 PM | $25.48 | Up $0.01 | $25.49 | $25.46 | 4,300 |
| 12:26 PM | $25.47 | Down $ -0.01 | $25.47 | $25.47 | 300 |
| 12:25 PM | $25.48 | Down $0.00 | $25.48 | $25.47 | 3,600 |
| 12:24 PM | $25.49 | Up $0.00 | $25.49 | $25.48 | 500 |
| 12:23 PM | $25.48 | Up $0.01 | $25.48 | $25.47 | 900 |
| 12:22 PM | $25.47 | Up $0.01 | $25.47 | $25.46 | 600 |
| 12:21 PM | $25.46 | Up $0.01 | $25.46 | $25.44 | 2,900 |
| 12:20 PM | $25.45 | Down $ -0.03 | $25.48 | $25.45 | 2,000 |
| 12:19 PM | $25.48 | Down $ -0.01 | $25.48 | $25.46 | 6,400 |
| 12:18 PM | $25.49 | Up $0.02 | $25.49 | $25.47 | 4,300 |
| 12:17 PM | $25.47 | Down $ -0.01 | $25.48 | $25.46 | 3,700 |
| 12:16 PM | $25.48 | Up $0.01 | $25.48 | $25.46 | 1,300 |
| 12:15 PM | $25.47 | Down $ -0.01 | $25.48 | $25.46 | 1,700 |
| 12:14 PM | $25.48 | Down $ -0.01 | $25.49 | $25.48 | 1,700 |
| 12:13 PM | $25.49 | Up $0.01 | $25.50 | $25.48 | 2,900 |
| 12:12 PM | $25.48 | Down $ -0.01 | $25.49 | $25.48 | 500 |
| 12:11 PM | $25.49 | Down $ -0.02 | $25.50 | $25.49 | 2,800 |
| 12:10 PM | $25.51 | Up $0.00 | $25.51 | $25.50 | 300 |
| 12:09 PM | $25.51 | Up $0.00 | $25.51 | $25.50 | 3,400 |
| 12:08 PM | $25.51 | Up $0.00 | $25.52 | $25.51 | 500 |
| 12:07 PM | $25.51 | Up $0.03 | $25.51 | $25.48 | 3,600 |
| 12:06 PM | $25.48 | Up $0.01 | $25.48 | $25.46 | 9,300 |
| 12:05 PM | $25.47 | Up $0.01 | $25.47 | $25.47 | 700 |
| 12:04 PM | $25.46 | Up $0.04 | $25.46 | $25.43 | 3,500 |
| 12:03 PM | $25.42 | Up $0.01 | $25.42 | $25.42 | 900 |
| 12:02 PM | $25.41 | Up $0.00 | $25.42 | $25.41 | 4,900 |
| 12:01 PM | $25.41 | Down $ -0.01 | $25.42 | $25.41 | 400 |
| 12:00 PM | $25.42 | Up $0.01 | $25.42 | $25.41 | 1,400 |
| 11:59 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 600 |
| 11:58 AM | $25.41 | Down $ -0.03 | $25.43 | $25.41 | 1,000 |
| 11:57 AM | $25.44 | Up $0.00 | $25.44 | $25.44 | 1,000 |
| 11:56 AM | $25.44 | Down $ -0.03 | $25.47 | $25.44 | 4,200 |
| 11:55 AM | $25.47 | Up $0.01 | $25.48 | $25.46 | 2,400 |
| 11:53 AM | $25.46 | Up $0.01 | $25.46 | $25.46 | 900 |
| 11:53 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 11:51 AM | $25.46 | Down $ -0.01 | $25.47 | $25.46 | 3,500 |
| 11:51 AM | $25.46 | Up $0.00 | $25.47 | $25.46 | 0 |
| 11:50 AM | $25.46 | Up $0.03 | $25.46 | $25.44 | 1,100 |
| 11:49 AM | $25.43 | Down $ -0.01 | $25.44 | $25.42 | 3,400 |
| 11:48 AM | $25.44 | Up $0.01 | $25.44 | $25.43 | 1,100 |
| 11:46 AM | $25.43 | Up $0.01 | $25.44 | $25.42 | 3,400 |
| 11:46 AM | $25.43 | Up $0.00 | $25.44 | $25.42 | 0 |
| 11:45 AM | $25.42 | Down $ -0.01 | $25.43 | $25.42 | 1,300 |
| 11:43 AM | $25.43 | Up $0.02 | $25.43 | $25.42 | 2,400 |
| 11:43 AM | $25.43 | Up $0.00 | $25.43 | $25.42 | 0 |
| 11:42 AM | $25.41 | Down $ -0.03 | $25.43 | $25.41 | 3,000 |
| 11:41 AM | $25.44 | Up $0.01 | $25.44 | $25.44 | 200 |
| 11:40 AM | $25.43 | Up $0.02 | $25.44 | $25.42 | 3,300 |
| 11:39 AM | $25.41 | Down $ -0.02 | $25.42 | $25.41 | 700 |
| 11:38 AM | $25.44 | Up $0.00 | $25.46 | $25.44 | 3,100 |
| 11:37 AM | $25.43 | Down $ -0.02 | $25.45 | $25.43 | 15,600 |
| 11:36 AM | $25.45 | Down $ -0.01 | $25.47 | $25.45 | 3,900 |
| 11:35 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 800 |
| 11:34 AM | $25.46 | Up $0.02 | $25.46 | $25.45 | 700 |
| 11:33 AM | $25.44 | Up $0.01 | $25.44 | $25.42 | 4,700 |
| 11:32 AM | $25.43 | Down $ -0.02 | $25.45 | $25.43 | 3,300 |
| 11:31 AM | $25.46 | Up $0.01 | $25.46 | $25.45 | 400 |
| 11:30 AM | $25.44 | Down $ -0.01 | $25.47 | $25.43 | 6,000 |
| 11:29 AM | $25.45 | Up $0.03 | $25.45 | $25.42 | 1,900 |
| 11:28 AM | $25.42 | Up $0.00 | $25.42 | $25.41 | 2,500 |
| 11:27 AM | $25.42 | Down $ -0.01 | $25.42 | $25.42 | 300 |
| 11:26 AM | $25.43 | Up $0.00 | $25.43 | $25.43 | 1,500 |
| 11:25 AM | $25.43 | Up $0.01 | $25.44 | $25.42 | 2,300 |
| 11:24 AM | $25.42 | Down $ -0.02 | $25.44 | $25.42 | 4,300 |
| 11:23 AM | $25.44 | Down $ -0.02 | $25.46 | $25.44 | 1,300 |
| 11:22 AM | $25.46 | Down $ -0.04 | $25.50 | $25.46 | 8,600 |
| 11:21 AM | $25.50 | Up $0.01 | $25.50 | $25.50 | 500 |
| 11:20 AM | $25.49 | Up $0.02 | $25.49 | $25.47 | 3,300 |
| 11:19 AM | $25.47 | Down $0.00 | $25.47 | $25.47 | 1,200 |
| 11:18 AM | $25.47 | Up $0.00 | $25.48 | $25.47 | 1,600 |
| 11:17 AM | $25.47 | Down $ -0.02 | $25.48 | $25.46 | 1,400 |
| 11:16 AM | $25.48 | Down $ -0.01 | $25.49 | $25.48 | 1,000 |
| 11:15 AM | $25.49 | Up $0.00 | $25.50 | $25.49 | 2,300 |
| 11:14 AM | $25.49 | Up $0.03 | $25.49 | $25.46 | 4,200 |
| 11:13 AM | $25.46 | Down $ -0.01 | $25.47 | $25.46 | 900 |
| 11:12 AM | $25.47 | Down $ -0.03 | $25.50 | $25.47 | 9,000 |
| 11:11 AM | $25.50 | Down $0.00 | $25.50 | $25.50 | 2,700 |
| 11:10 AM | $25.51 | Down $ -0.03 | $25.53 | $25.51 | 6,400 |
| 11:09 AM | $25.53 | Down $ -0.01 | $25.54 | $25.51 | 14,200 |
| 11:08 AM | $25.54 | Up $0.02 | $25.55 | $25.52 | 15,700 |
| 11:07 AM | $25.52 | Down $ -0.01 | $25.53 | $25.52 | 1,000 |
| 11:06 AM | $25.53 | Down $ -0.03 | $25.56 | $25.52 | 5,700 |
| 11:05 AM | $25.56 | Down $ -0.01 | $25.57 | $25.56 | 1,000 |
| 11:04 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 1,000 |
| 11:03 AM | $25.57 | Down $ -0.02 | $25.59 | $25.57 | 3,300 |
| 11:02 AM | $25.60 | Down $ -0.02 | $25.62 | $25.59 | 4,900 |
| 11:01 AM | $25.61 | Up $0.00 | $25.61 | $25.61 | 1,700 |
| 11:00 AM | $25.61 | Up $0.02 | $25.61 | $25.60 | 2,600 |
| 10:59 AM | $25.59 | Down $0.00 | $25.59 | $25.59 | 100 |
| 10:58 AM | $25.60 | Up $0.00 | $25.60 | $25.60 | 200 |
| 10:57 AM | $25.59 | Down $ -0.02 | $25.61 | $25.59 | 1,600 |
| 10:56 AM | $25.61 | Up $0.00 | $25.61 | $25.60 | 2,100 |
| 10:55 AM | $25.61 | Up $0.01 | $25.61 | $25.60 | 1,100 |
| 10:54 AM | $25.60 | Up $0.02 | $25.61 | $25.59 | 3,000 |
| 10:53 AM | $25.59 | Up $0.00 | $25.59 | $25.58 | 500 |
| 10:52 AM | $25.59 | Down $0.00 | $25.59 | $25.59 | 200 |
| 10:51 AM | $25.59 | Down $ -0.01 | $25.59 | $25.59 | 1,100 |
| 10:50 AM | $25.60 | Down $ -0.01 | $25.61 | $25.60 | 2,600 |
| 10:49 AM | $25.61 | Down $ -0.01 | $25.63 | $25.61 | 5,600 |
| 10:48 AM | $25.62 | Up $0.01 | $25.62 | $25.61 | 1,600 |
| 10:47 AM | $25.61 | Up $0.01 | $25.61 | $25.60 | 1,100 |
| 10:46 AM | $25.60 | Up $0.02 | $25.61 | $25.58 | 13,300 |
| 10:45 AM | $25.59 | Up $0.01 | $25.59 | $25.58 | 1,300 |
| 10:44 AM | $25.58 | Up $0.01 | $25.58 | $25.57 | 3,200 |
| 10:43 AM | $25.57 | Down $ -0.02 | $25.58 | $25.55 | 4,800 |
| 10:42 AM | $25.59 | Up $0.01 | $25.59 | $25.57 | 1,800 |
| 10:41 AM | $25.58 | Up $0.01 | $25.58 | $25.56 | 500 |
| 10:40 AM | $25.57 | Down $ -0.01 | $25.58 | $25.57 | 3,100 |
| 10:39 AM | $25.58 | Up $0.01 | $25.58 | $25.58 | 400 |
| 10:38 AM | $25.57 | Up $0.00 | $25.59 | $25.57 | 1,900 |
| 10:37 AM | $25.57 | Up $0.02 | $25.57 | $25.56 | 1,300 |
| 10:36 AM | $25.56 | Down $ -0.02 | $25.57 | $25.55 | 3,900 |
| 10:35 AM | $25.58 | Up $0.03 | $25.58 | $25.56 | 3,300 |
| 10:34 AM | $25.55 | Down $ -0.02 | $25.57 | $25.55 | 1,100 |
| 10:33 AM | $25.57 | Up $0.00 | $25.57 | $25.54 | 4,400 |
| 10:32 AM | $25.57 | Up $0.01 | $25.57 | $25.54 | 3,800 |
| 10:31 AM | $25.56 | Down $ -0.01 | $25.57 | $25.55 | 1,500 |
| 10:30 AM | $25.57 | Up $0.00 | $25.58 | $25.55 | 4,400 |
| 10:29 AM | $25.57 | Up $0.01 | $25.57 | $25.57 | 100 |
| 10:28 AM | $25.56 | Up $0.00 | $25.56 | $25.55 | 1,500 |
| 10:27 AM | $25.56 | Up $0.00 | $25.58 | $25.55 | 2,500 |
| 10:26 AM | $25.56 | Up $0.01 | $25.56 | $25.54 | 1,400 |
| 10:25 AM | $25.55 | Up $0.01 | $25.55 | $25.54 | 800 |
| 10:24 AM | $25.54 | Down $ -0.01 | $25.55 | $25.54 | 1,800 |
| 10:23 AM | $25.55 | Up $0.02 | $25.55 | $25.53 | 600 |
| 10:22 AM | $25.53 | Up $0.01 | $25.53 | $25.51 | 1,100 |
| 10:21 AM | $25.52 | Up $0.01 | $25.52 | $25.52 | 600 |
| 10:20 AM | $25.51 | Down $ -0.02 | $25.53 | $25.51 | 1,600 |
| 10:19 AM | $25.53 | Up $0.01 | $25.53 | $25.52 | 1,300 |
| 10:18 AM | $25.52 | Up $0.02 | $25.52 | $25.51 | 1,700 |
| 10:17 AM | $25.50 | Down $0.00 | $25.51 | $25.50 | 3,800 |
| 10:16 AM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 200 |
| 10:15 AM | $25.51 | Down $ -0.02 | $25.52 | $25.47 | 6,000 |
| 10:14 AM | $25.53 | Up $0.01 | $25.53 | $25.53 | 400 |
| 10:13 AM | $25.52 | Up $0.04 | $25.53 | $25.50 | 900 |
| 10:12 AM | $25.49 | Down $ -0.07 | $25.55 | $25.49 | 2,700 |
| 10:11 AM | $25.56 | Up $0.04 | $25.56 | $25.53 | 1,300 |
| 10:10 AM | $25.52 | Down $ -0.04 | $25.55 | $25.52 | 2,100 |
| 10:09 AM | $25.56 | Up $0.01 | $25.57 | $25.56 | 4,700 |
| 10:08 AM | $25.55 | Up $0.00 | $25.56 | $25.54 | 4,600 |
| 10:07 AM | $25.55 | Down $ -0.02 | $25.55 | $25.54 | 3,500 |
| 10:06 AM | $25.57 | Down $ -0.05 | $25.61 | $25.57 | 1,700 |
| 10:05 AM | $25.62 | Up $0.01 | $25.63 | $25.59 | 2,400 |
| 10:04 AM | $25.61 | Down $ -0.01 | $25.63 | $25.61 | 1,500 |
| 10:03 AM | $25.62 | Down $ -0.05 | $25.66 | $25.61 | 3,400 |
| 10:02 AM | $25.67 | Up $0.01 | $25.67 | $25.66 | 2,800 |
| 10:01 AM | $25.66 | Up $0.02 | $25.67 | $25.64 | 1,500 |
| 10:00 AM | $25.64 | Down $0.00 | $25.64 | $25.62 | 800 |
| 09:59 AM | $25.65 | Down $ -0.03 | $25.65 | $25.64 | 500 |
| 09:58 AM | $25.67 | Up $0.00 | $25.69 | $25.66 | 1,400 |
| 09:57 AM | $25.67 | Up $0.04 | $25.67 | $25.65 | 300 |
| 09:56 AM | $25.64 | Down $ -0.01 | $25.65 | $25.64 | 800 |
| 09:55 AM | $25.65 | Up $0.01 | $25.67 | $25.64 | 2,600 |
| 09:54 AM | $25.64 | Up $0.01 | $25.65 | $25.62 | 2,700 |
| 09:53 AM | $25.63 | Down $ -0.01 | $25.63 | $25.63 | 200 |
| 09:52 AM | $25.64 | Down $ -0.04 | $25.67 | $25.64 | 2,000 |
| 09:51 AM | $25.68 | Down $ -0.05 | $25.73 | $25.68 | 5,100 |
| 09:50 AM | $25.73 | Up $0.05 | $25.73 | $25.66 | 5,600 |
| 09:49 AM | $25.68 | Up $0.02 | $25.68 | $25.66 | 900 |
| 09:48 AM | $25.66 | Down $ -0.01 | $25.69 | $25.66 | 2,200 |
| 09:47 AM | $25.67 | Up $0.04 | $25.67 | $25.63 | 2,900 |
| 09:46 AM | $25.63 | Up $0.04 | $25.65 | $25.59 | 3,200 |
| 09:45 AM | $25.59 | Up $0.05 | $25.59 | $25.52 | 8,400 |
| 09:44 AM | $25.54 | Down $ -0.01 | $25.57 | $25.54 | 700 |
| 09:43 AM | $25.55 | Down $ -0.07 | $25.62 | $25.55 | 2,700 |
| 09:41 AM | $25.62 | Down $ -0.03 | $25.65 | $25.61 | 2,600 |
| 09:41 AM | $25.62 | Up $0.00 | $25.65 | $25.61 | 0 |
| 09:40 AM | $25.65 | Up $0.02 | $25.65 | $25.62 | 3,300 |
| 09:39 AM | $25.63 | Up $0.02 | $25.63 | $25.59 | 2,600 |
| 09:38 AM | $25.61 | Up $0.04 | $25.61 | $25.56 | 5,000 |
| 09:37 AM | $25.58 | Up $0.04 | $25.60 | $25.56 | 6,700 |
| 09:36 AM | $25.53 | Down $ -0.05 | $25.60 | $25.53 | 1,500 |
| 09:35 AM | $25.58 | Down $ -0.02 | $25.63 | $25.58 | 9,400 |
| 09:34 AM | $25.60 | Down $ -0.03 | $25.65 | $25.60 | 5,500 |
| 09:33 AM | $25.63 | Up $0.07 | $25.63 | $25.56 | 6,000 |
| 09:32 AM | $25.56 | Up $0.02 | $25.57 | $25.50 | 4,700 |
| 09:31 AM | $25.54 | Up $0.17 | $25.54 | $25.39 | 12,900 |
| 09:30 AM | $25.37 | Up $0.00 | $25.44 | $25.37 | 21,100 |
| Previous close | $25.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/04/2026 | $25.72 | $25.42 | $25.81 | $25.41 | 3,684,000 |
| 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 |
| 10/04/2026 | $26.09 | $26.08 | $26.15 | $25.99 | 3,139,300 |
| 09/04/2026 | $25.70 | $25.73 | $25.80 | $25.45 | 3,559,200 |
| 08/04/2026 | $26.42 | $25.97 | $26.44 | $25.82 | 4,179,000 |
| 07/04/2026 | $27.79 | $27.66 | $27.85 | $27.54 | 2,085,200 |
| 06/04/2026 | $27.56 | $27.35 | $27.64 | $27.33 | 3,920,400 |
| 02/04/2026 | $27.66 | $27.77 | $27.86 | $27.64 | 3,575,800 |
| 01/04/2026 | $27.12 | $27.35 | $27.41 | $26.91 | 4,811,900 |
| 31/03/2026 | $28.95 | $29.63 | $29.67 | $28.26 | 4,210,600 |
| 30/03/2026 | $29.61 | $29.76 | $29.82 | $29.40 | 3,128,600 |
| 27/03/2026 | $29.39 | $29.25 | $29.43 | $28.98 | 3,542,800 |
| 26/03/2026 | $28.96 | $29.77 | $29.83 | $28.94 | 4,931,400 |
| 25/03/2026 | $29.42 | $29.11 | $29.49 | $29.11 | 5,014,600 |
| 24/03/2026 | $29.29 | $29.59 | $29.62 | $29.16 | 3,879,900 |
| 23/03/2026 | $29.01 | $28.46 | $29.29 | $28.35 | 5,469,100 |
| 20/03/2026 | $29.12 | $29.22 | $29.23 | $28.72 | 7,684,300 |
| 19/03/2026 | $28.81 | $29.07 | $29.14 | $28.68 | 3,449,400 |
| 18/03/2026 | $27.96 | $27.91 | $28.07 | $27.84 | 3,529,300 |
| 17/03/2026 | $27.89 | $28.11 | $28.16 | $27.78 | 5,004,200 |
| 16/03/2026 | $27.73 | $27.83 | $27.91 | $27.55 | 3,688,100 |
| 13/03/2026 | $27.57 | $27.55 | $27.85 | $27.44 | 1,792,100 |
| 12/03/2026 | $27.73 | $27.56 | $27.98 | $27.56 | 5,106,300 |
| 11/03/2026 | $27.00 | $27.17 | $27.31 | $26.93 | 5,975,700 |
| 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 |
Graphs are not available, please refer to the detailed table