Find a quote
ARC RESOURCES LTD.
32.69 Up 0.23 (0.70 %)
Delayed : 2026/07/24 17:40:00
- Previous close $32.46
- Opening $32.56
- Today High $32.85
- Today Low $32.42
- Price Bid $32.55
- Price Ask $32.55
- 52 Weeks High $32.98
- 52 Weeks Low $21.14
- Size Bid 3
- Size Ask 17
- Volume 4,532,095
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.69 | Up $0.01 | $32.69 | $32.69 | 2,016,600 |
| 03:59 PM | $32.68 | Up $0.02 | $32.68 | $32.65 | 36,500 |
| 03:58 PM | $32.66 | Up $0.00 | $32.67 | $32.65 | 18,700 |
| 03:57 PM | $32.66 | Up $0.01 | $32.67 | $32.65 | 12,500 |
| 03:56 PM | $32.65 | Up $0.02 | $32.66 | $32.63 | 27,800 |
| 03:55 PM | $32.63 | Up $0.02 | $32.63 | $32.62 | 6,100 |
| 03:54 PM | $32.62 | Up $0.01 | $32.62 | $32.61 | 11,700 |
| 03:53 PM | $32.61 | Up $0.01 | $32.61 | $32.61 | 2,400 |
| 03:52 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 900 |
| 03:51 PM | $32.60 | Down $ -0.01 | $32.61 | $32.60 | 8,500 |
| 03:50 PM | $32.61 | Up $0.00 | $32.62 | $32.61 | 7,400 |
| 03:49 PM | $32.61 | Up $0.00 | $32.61 | $32.60 | 11,700 |
| 03:48 PM | $32.61 | Up $0.00 | $32.62 | $32.61 | 2,600 |
| 03:47 PM | $32.61 | Up $0.00 | $32.62 | $32.61 | 6,500 |
| 03:46 PM | $32.61 | Up $0.01 | $32.61 | $32.60 | 3,000 |
| 03:45 PM | $32.60 | Up $0.00 | $32.61 | $32.59 | 3,900 |
| 03:44 PM | $32.60 | Down $ -0.01 | $32.61 | $32.60 | 2,500 |
| 03:43 PM | $32.61 | Up $0.00 | $32.62 | $32.61 | 2,300 |
| 03:42 PM | $32.61 | Up $0.00 | $32.62 | $32.61 | 4,700 |
| 03:41 PM | $32.61 | Up $0.01 | $32.61 | $32.61 | 4,500 |
| 03:40 PM | $32.60 | Down $ -0.02 | $32.60 | $32.60 | 400 |
| 03:39 PM | $32.62 | Up $0.02 | $32.63 | $32.60 | 9,900 |
| 03:38 PM | $32.60 | Down $ -0.02 | $32.62 | $32.60 | 4,500 |
| 03:37 PM | $32.62 | Up $0.00 | $32.62 | $32.61 | 6,600 |
| 03:36 PM | $32.62 | Up $0.01 | $32.62 | $32.60 | 13,300 |
| 03:35 PM | $32.61 | Down $ -0.02 | $32.63 | $32.61 | 6,900 |
| 03:34 PM | $32.64 | Up $0.01 | $32.64 | $32.64 | 1,300 |
| 03:33 PM | $32.63 | Down $ -0.02 | $32.65 | $32.63 | 3,200 |
| 03:32 PM | $32.65 | Up $0.00 | $32.65 | $32.63 | 6,500 |
| 03:31 PM | $32.65 | Down $ -0.01 | $32.65 | $32.65 | 2,800 |
| 03:30 PM | $32.66 | Up $0.01 | $32.66 | $32.65 | 900 |
| 03:29 PM | $32.65 | Up $0.00 | $32.67 | $32.65 | 7,200 |
| 03:28 PM | $32.65 | Down $0.00 | $32.65 | $32.64 | 1,600 |
| 03:27 PM | $32.65 | Up $0.01 | $32.68 | $32.63 | 18,200 |
| 03:26 PM | $32.64 | Down $ -0.01 | $32.64 | $32.64 | 3,400 |
| 03:24 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 500 |
| 03:24 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 0 |
| 03:23 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 900 |
| 03:22 PM | $32.65 | Up $0.00 | $32.67 | $32.65 | 10,400 |
| 03:21 PM | $32.65 | Up $0.00 | $32.66 | $32.65 | 4,000 |
| 03:20 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 600 |
| 03:19 PM | $32.64 | Down $ -0.02 | $32.65 | $32.64 | 2,700 |
| 03:18 PM | $32.66 | Up $0.01 | $32.66 | $32.65 | 9,200 |
| 03:17 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 2,100 |
| 03:16 PM | $32.65 | Up $0.01 | $32.66 | $32.64 | 2,500 |
| 03:15 PM | $32.64 | Down $ -0.04 | $32.67 | $32.64 | 30,900 |
| 03:14 PM | $32.68 | Up $0.01 | $32.69 | $32.68 | 900 |
| 03:13 PM | $32.67 | Up $0.00 | $32.67 | $32.66 | 2,400 |
| 03:12 PM | $32.67 | Up $0.00 | $32.69 | $32.67 | 7,800 |
| 03:11 PM | $32.67 | Up $0.01 | $32.67 | $32.66 | 2,400 |
| 03:10 PM | $32.67 | Up $0.01 | $32.67 | $32.67 | 500 |
| 03:09 PM | $32.66 | Down $ -0.01 | $32.67 | $32.66 | 3,600 |
| 03:08 PM | $32.67 | Down $0.00 | $32.67 | $32.67 | 400 |
| 03:07 PM | $32.68 | Up $0.02 | $32.68 | $32.67 | 1,400 |
| 03:06 PM | $32.66 | Up $0.01 | $32.67 | $32.66 | 3,600 |
| 03:04 PM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 500 |
| 03:04 PM | $32.65 | Up $0.00 | $32.66 | $32.65 | 0 |
| 03:03 PM | $32.66 | Down $0.00 | $32.66 | $32.65 | 1,100 |
| 03:02 PM | $32.66 | Down $ -0.01 | $32.67 | $32.66 | 5,600 |
| 03:01 PM | $32.67 | Up $0.00 | $32.67 | $32.67 | 1,100 |
| 03:00 PM | $32.67 | Up $0.01 | $32.67 | $32.67 | 1,200 |
| 02:59 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 1,600 |
| 02:57 PM | $32.66 | Up $0.01 | $32.66 | $32.65 | 1,400 |
| 02:57 PM | $32.66 | Up $0.00 | $32.66 | $32.65 | 0 |
| 02:56 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 100 |
| 02:55 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 5,400 |
| 02:54 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 800 |
| 02:53 PM | $32.64 | Up $0.00 | $32.65 | $32.64 | 600 |
| 02:52 PM | $32.64 | Up $0.02 | $32.64 | $32.63 | 2,100 |
| 02:51 PM | $32.63 | Down $ -0.01 | $32.63 | $32.63 | 700 |
| 02:50 PM | $32.63 | Up $0.00 | $32.63 | $32.62 | 700 |
| 02:49 PM | $32.63 | Up $0.01 | $32.63 | $32.63 | 6,900 |
| 02:48 PM | $32.62 | Down $ -0.01 | $32.63 | $32.62 | 400 |
| 02:47 PM | $32.63 | Up $0.01 | $32.63 | $32.63 | 2,800 |
| 02:46 PM | $32.62 | Up $0.00 | $32.62 | $32.61 | 1,900 |
| 02:45 PM | $32.62 | Up $0.00 | $32.62 | $32.61 | 1,800 |
| 02:44 PM | $32.62 | Up $0.01 | $32.62 | $32.61 | 6,000 |
| 02:43 PM | $32.61 | Down $ -0.01 | $32.61 | $32.61 | 100 |
| 02:42 PM | $32.62 | Down $ -0.01 | $32.63 | $32.61 | 1,600 |
| 02:40 PM | $32.63 | Up $0.00 | $32.63 | $32.62 | 1,200 |
| 02:40 PM | $32.63 | Up $0.00 | $32.63 | $32.62 | 0 |
| 02:39 PM | $32.63 | Up $0.00 | $32.64 | $32.62 | 2,800 |
| 02:38 PM | $32.63 | Down $ -0.01 | $32.63 | $32.62 | 1,800 |
| 02:37 PM | $32.64 | Down $ -0.01 | $32.66 | $32.64 | 2,600 |
| 02:36 PM | $32.65 | Up $0.01 | $32.65 | $32.64 | 3,200 |
| 02:35 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 1,900 |
| 02:34 PM | $32.64 | Down $ -0.01 | $32.64 | $32.64 | 200 |
| 02:33 PM | $32.65 | Up $0.01 | $32.65 | $32.65 | 200 |
| 02:32 PM | $32.64 | Down $ -0.01 | $32.64 | $32.64 | 200 |
| 02:31 PM | $32.65 | Down $ -0.01 | $32.65 | $32.65 | 300 |
| 02:29 PM | $32.66 | Up $0.02 | $32.67 | $32.64 | 17,500 |
| 02:29 PM | $32.66 | Up $0.00 | $32.67 | $32.64 | 0 |
| 02:28 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 200 |
| 02:27 PM | $32.63 | Down $ -0.01 | $32.64 | $32.63 | 4,200 |
| 02:26 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 4,100 |
| 02:25 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 100 |
| 02:23 PM | $32.64 | Up $0.01 | $32.64 | $32.64 | 1,500 |
| 02:23 PM | $32.64 | Up $0.00 | $32.64 | $32.64 | 0 |
| 02:22 PM | $32.63 | Up $0.00 | $32.63 | $32.62 | 7,100 |
| 02:21 PM | $32.63 | Up $0.01 | $32.63 | $32.62 | 700 |
| 02:20 PM | $32.62 | Up $0.01 | $32.62 | $32.62 | 600 |
| 02:19 PM | $32.61 | Up $0.01 | $32.61 | $32.60 | 1,000 |
| 02:18 PM | $32.60 | Up $0.01 | $32.60 | $32.60 | 300 |
| 02:17 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 500 |
| 02:16 PM | $32.60 | Up $0.02 | $32.60 | $32.59 | 800 |
| 02:13 PM | $32.58 | Up $0.02 | $32.58 | $32.57 | 2,700 |
| 02:13 PM | $32.58 | Up $0.00 | $32.58 | $32.57 | 0 |
| 02:13 PM | $32.58 | Up $0.00 | $32.58 | $32.57 | 0 |
| 02:12 PM | $32.56 | Down $ -0.02 | $32.58 | $32.56 | 3,800 |
| 02:11 PM | $32.58 | Up $0.00 | $32.59 | $32.58 | 3,200 |
| 02:10 PM | $32.58 | Down $ -0.01 | $32.59 | $32.58 | 3,400 |
| 02:09 PM | $32.59 | Up $0.01 | $32.59 | $32.58 | 1,900 |
| 02:08 PM | $32.58 | Up $0.00 | $32.58 | $32.58 | 500 |
| 02:07 PM | $32.58 | Up $0.01 | $32.58 | $32.58 | 400 |
| 02:06 PM | $32.57 | Up $0.02 | $32.57 | $32.55 | 19,900 |
| 02:05 PM | $32.55 | Up $0.00 | $32.55 | $32.55 | 900 |
| 02:04 PM | $32.55 | Up $0.01 | $32.55 | $32.55 | 1,700 |
| 02:02 PM | $32.54 | Down $ -0.01 | $32.54 | $32.54 | 1,300 |
| 02:02 PM | $32.54 | Up $0.00 | $32.54 | $32.54 | 0 |
| 02:01 PM | $32.55 | Up $0.00 | $32.55 | $32.55 | 100 |
| 01:59 PM | $32.55 | Down $0.00 | $32.55 | $32.55 | 100 |
| 01:59 PM | $32.55 | Up $0.00 | $32.55 | $32.55 | 0 |
| 01:58 PM | $32.55 | Up $0.01 | $32.56 | $32.55 | 15,500 |
| 01:56 PM | $32.54 | Up $0.02 | $32.56 | $32.51 | 22,800 |
| 01:56 PM | $32.54 | Up $0.00 | $32.56 | $32.51 | 0 |
| 01:55 PM | $32.53 | Down $ -0.02 | $32.53 | $32.52 | 3,100 |
| 01:54 PM | $32.54 | Up $0.01 | $32.54 | $32.54 | 400 |
| 01:53 PM | $32.53 | Up $0.00 | $32.53 | $32.52 | 7,200 |
| 01:52 PM | $32.53 | Down $ -0.02 | $32.55 | $32.53 | 10,000 |
| 01:51 PM | $32.55 | Down $ -0.02 | $32.56 | $32.54 | 9,400 |
| 01:50 PM | $32.57 | Up $0.02 | $32.57 | $32.56 | 1,500 |
| 01:49 PM | $32.55 | Down $ -0.01 | $32.56 | $32.55 | 900 |
| 01:48 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 400 |
| 01:47 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 100 |
| 01:46 PM | $32.56 | Up $0.00 | $32.58 | $32.56 | 1,000 |
| 01:44 PM | $32.56 | Down $ -0.03 | $32.60 | $32.56 | 9,900 |
| 01:44 PM | $32.56 | Up $0.00 | $32.60 | $32.56 | 0 |
| 01:43 PM | $32.59 | Down $ -0.02 | $32.62 | $32.59 | 2,600 |
| 01:42 PM | $32.61 | Down $ -0.01 | $32.62 | $32.61 | 4,800 |
| 01:40 PM | $32.62 | Down $ -0.01 | $32.62 | $32.62 | 200 |
| 01:40 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 01:39 PM | $32.63 | Up $0.01 | $32.63 | $32.61 | 1,900 |
| 01:38 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 100 |
| 01:37 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 300 |
| 01:34 PM | $32.62 | Up $0.01 | $32.62 | $32.60 | 700 |
| 01:34 PM | $32.62 | Up $0.00 | $32.62 | $32.60 | 0 |
| 01:34 PM | $32.62 | Up $0.00 | $32.62 | $32.60 | 0 |
| 01:33 PM | $32.61 | Down $ -0.01 | $32.61 | $32.61 | 400 |
| 01:32 PM | $32.62 | Down $ -0.01 | $32.62 | $32.62 | 400 |
| 01:31 PM | $32.63 | Down $ -0.01 | $32.63 | $32.63 | 800 |
| 01:28 PM | $32.63 | Up $0.04 | $32.63 | $32.60 | 3,700 |
| 01:28 PM | $32.63 | Up $0.00 | $32.63 | $32.60 | 0 |
| 01:28 PM | $32.63 | Up $0.00 | $32.63 | $32.60 | 0 |
| 01:27 PM | $32.60 | Down $ -0.02 | $32.60 | $32.60 | 200 |
| 01:26 PM | $32.61 | Down $ -0.01 | $32.62 | $32.61 | 1,300 |
| 01:23 PM | $32.62 | Down $ -0.01 | $32.62 | $32.62 | 200 |
| 01:23 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 01:23 PM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 01:22 PM | $32.63 | Up $0.00 | $32.63 | $32.63 | 1,200 |
| 01:21 PM | $32.63 | Up $0.00 | $32.63 | $32.63 | 800 |
| 01:20 PM | $32.63 | Down $ -0.02 | $32.64 | $32.63 | 900 |
| 01:19 PM | $32.65 | Up $0.00 | $32.65 | $32.65 | 1,400 |
| 01:18 PM | $32.65 | Up $0.03 | $32.65 | $32.64 | 3,000 |
| 01:17 PM | $32.62 | Down $ -0.01 | $32.63 | $32.62 | 3,400 |
| 01:16 PM | $32.63 | Up $0.01 | $32.63 | $32.62 | 600 |
| 01:15 PM | $32.62 | Up $0.00 | $32.62 | $32.61 | 200 |
| 01:14 PM | $32.62 | Up $0.00 | $32.63 | $32.62 | 300 |
| 01:13 PM | $32.62 | Up $0.01 | $32.63 | $32.61 | 12,800 |
| 01:12 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 100 |
| 01:11 PM | $32.61 | Up $0.00 | $32.61 | $32.61 | 1,800 |
| 01:10 PM | $32.61 | Up $0.02 | $32.62 | $32.60 | 3,300 |
| 01:09 PM | $32.59 | Up $0.01 | $32.59 | $32.59 | 200 |
| 01:06 PM | $32.58 | Up $0.00 | $32.60 | $32.58 | 3,000 |
| 01:06 PM | $32.58 | Up $0.00 | $32.60 | $32.58 | 0 |
| 01:06 PM | $32.58 | Up $0.00 | $32.60 | $32.58 | 0 |
| 01:05 PM | $32.58 | Down $ -0.01 | $32.59 | $32.58 | 1,000 |
| 01:04 PM | $32.59 | Up $0.02 | $32.59 | $32.59 | 500 |
| 01:02 PM | $32.57 | Down $ -0.01 | $32.57 | $32.57 | 3,000 |
| 01:02 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 0 |
| 01:01 PM | $32.58 | Up $0.00 | $32.59 | $32.58 | 800 |
| 01:00 PM | $32.58 | Down $ -0.01 | $32.60 | $32.58 | 1,200 |
| 12:59 PM | $32.59 | Up $0.00 | $32.59 | $32.59 | 1,700 |
| 12:58 PM | $32.59 | Down $ -0.01 | $32.59 | $32.59 | 400 |
| 12:56 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 100 |
| 12:56 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 12:54 PM | $32.60 | Up $0.01 | $32.60 | $32.59 | 1,100 |
| 12:54 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 0 |
| 12:53 PM | $32.59 | Up $0.00 | $32.59 | $32.58 | 2,000 |
| 12:52 PM | $32.59 | Down $ -0.01 | $32.60 | $32.59 | 900 |
| 12:51 PM | $32.60 | Up $0.01 | $32.60 | $32.60 | 300 |
| 12:50 PM | $32.60 | Up $0.00 | $32.60 | $32.59 | 700 |
| 12:49 PM | $32.59 | Down $ -0.01 | $32.60 | $32.58 | 2,200 |
| 12:48 PM | $32.60 | Up $0.02 | $32.60 | $32.58 | 1,300 |
| 12:47 PM | $32.59 | Up $0.01 | $32.59 | $32.58 | 600 |
| 12:46 PM | $32.58 | Up $0.01 | $32.58 | $32.57 | 1,600 |
| 12:45 PM | $32.57 | Down $ -0.01 | $32.58 | $32.57 | 1,200 |
| 12:44 PM | $32.58 | Up $0.00 | $32.60 | $32.58 | 1,900 |
| 12:43 PM | $32.58 | Down $ -0.01 | $32.58 | $32.58 | 1,800 |
| 12:41 PM | $32.59 | Up $0.03 | $32.59 | $32.57 | 10,400 |
| 12:41 PM | $32.59 | Up $0.00 | $32.59 | $32.57 | 0 |
| 12:40 PM | $32.56 | Up $0.03 | $32.56 | $32.53 | 2,100 |
| 12:39 PM | $32.53 | Up $0.01 | $32.54 | $32.53 | 1,400 |
| 12:38 PM | $32.53 | Down $ -0.01 | $32.53 | $32.52 | 1,400 |
| 12:35 PM | $32.53 | Up $0.01 | $32.54 | $32.53 | 4,200 |
| 12:35 PM | $32.53 | Up $0.00 | $32.54 | $32.53 | 0 |
| 12:35 PM | $32.53 | Up $0.00 | $32.54 | $32.53 | 0 |
| 12:34 PM | $32.52 | Down $ -0.01 | $32.53 | $32.52 | 400 |
| 12:33 PM | $32.53 | Down $ -0.01 | $32.54 | $32.53 | 1,700 |
| 12:32 PM | $32.54 | Up $0.02 | $32.54 | $32.53 | 700 |
| 12:31 PM | $32.52 | Up $0.00 | $32.52 | $32.51 | 3,800 |
| 12:30 PM | $32.52 | Up $0.04 | $32.52 | $32.49 | 1,500 |
| 12:28 PM | $32.48 | Up $0.01 | $32.48 | $32.47 | 700 |
| 12:28 PM | $32.48 | Up $0.00 | $32.48 | $32.47 | 0 |
| 12:27 PM | $32.47 | Up $0.02 | $32.47 | $32.42 | 41,800 |
| 12:26 PM | $32.45 | Down $ -0.03 | $32.47 | $32.45 | 4,300 |
| 12:25 PM | $32.48 | Down $ -0.01 | $32.49 | $32.48 | 1,400 |
| 12:24 PM | $32.49 | Up $0.00 | $32.50 | $32.49 | 2,800 |
| 12:23 PM | $32.49 | Up $0.00 | $32.50 | $32.49 | 1,500 |
| 12:22 PM | $32.49 | Up $0.00 | $32.49 | $32.49 | 800 |
| 12:21 PM | $32.49 | Up $0.00 | $32.50 | $32.49 | 2,100 |
| 12:20 PM | $32.49 | Up $0.00 | $32.49 | $32.49 | 100 |
| 12:19 PM | $32.49 | Down $ -0.02 | $32.50 | $32.48 | 2,400 |
| 12:18 PM | $32.51 | Down $ -0.02 | $32.52 | $32.51 | 800 |
| 12:17 PM | $32.53 | Down $ -0.02 | $32.54 | $32.53 | 1,600 |
| 12:16 PM | $32.55 | Down $ -0.01 | $32.56 | $32.55 | 600 |
| 12:14 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 900 |
| 12:14 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 12:13 PM | $32.56 | Up $0.01 | $32.56 | $32.56 | 100 |
| 12:12 PM | $32.55 | Up $0.00 | $32.55 | $32.54 | 200 |
| 12:11 PM | $32.55 | Up $0.00 | $32.55 | $32.51 | 2,600 |
| 12:10 PM | $32.55 | Down $ -0.01 | $32.56 | $32.55 | 600 |
| 12:09 PM | $32.56 | Up $0.00 | $32.56 | $32.55 | 4,100 |
| 12:08 PM | $32.56 | Up $0.01 | $32.56 | $32.55 | 1,700 |
| 12:07 PM | $32.55 | Up $0.00 | $32.56 | $32.55 | 900 |
| 12:06 PM | $32.55 | Up $0.00 | $32.55 | $32.55 | 400 |
| 12:05 PM | $32.55 | Up $0.02 | $32.55 | $32.55 | 800 |
| 12:04 PM | $32.53 | Down $ -0.03 | $32.55 | $32.53 | 500 |
| 12:03 PM | $32.56 | Up $0.05 | $32.58 | $32.52 | 8,800 |
| 12:01 PM | $32.51 | Down $ -0.02 | $32.56 | $32.51 | 3,500 |
| 12:01 PM | $32.51 | Up $0.00 | $32.56 | $32.51 | 0 |
| 12:00 PM | $32.53 | Up $0.01 | $32.53 | $32.50 | 7,400 |
| 11:59 AM | $32.52 | Up $0.00 | $32.52 | $32.52 | 1,100 |
| 11:58 AM | $32.52 | Up $0.00 | $32.54 | $32.52 | 1,800 |
| 11:57 AM | $32.52 | Up $0.01 | $32.54 | $32.48 | 29,500 |
| 11:55 AM | $32.51 | Up $0.00 | $32.51 | $32.51 | 800 |
| 11:55 AM | $32.51 | Up $0.00 | $32.51 | $32.51 | 0 |
| 11:54 AM | $32.51 | Down $ -0.03 | $32.54 | $32.50 | 4,900 |
| 11:53 AM | $32.54 | Down $ -0.02 | $32.55 | $32.53 | 3,300 |
| 11:52 AM | $32.56 | Up $0.00 | $32.58 | $32.53 | 10,500 |
| 11:51 AM | $32.56 | Down $ -0.01 | $32.57 | $32.56 | 1,100 |
| 11:50 AM | $32.57 | Down $ -0.01 | $32.57 | $32.56 | 1,200 |
| 11:49 AM | $32.58 | Down $ -0.03 | $32.61 | $32.57 | 17,800 |
| 11:48 AM | $32.61 | Down $ -0.01 | $32.61 | $32.61 | 400 |
| 11:47 AM | $32.62 | Down $ -0.02 | $32.63 | $32.61 | 223,500 |
| 11:46 AM | $32.64 | Up $0.04 | $32.64 | $32.62 | 1,000 |
| 11:45 AM | $32.60 | Down $ -0.01 | $32.62 | $32.60 | 2,100 |
| 11:44 AM | $32.61 | Up $0.00 | $32.61 | $32.61 | 1,700 |
| 11:43 AM | $32.61 | Up $0.03 | $32.61 | $32.58 | 8,600 |
| 11:42 AM | $32.58 | Up $0.00 | $32.58 | $32.58 | 600 |
| 11:41 AM | $32.58 | Down $ -0.01 | $32.60 | $32.58 | 5,400 |
| 11:40 AM | $32.59 | Down $ -0.05 | $32.63 | $32.59 | 1,600 |
| 11:39 AM | $32.64 | Up $0.03 | $32.64 | $32.62 | 2,200 |
| 11:38 AM | $32.61 | Down $ -0.01 | $32.61 | $32.61 | 700 |
| 11:37 AM | $32.62 | Down $ -0.04 | $32.66 | $32.62 | 2,900 |
| 11:36 AM | $32.66 | Down $ -0.02 | $32.70 | $32.65 | 1,800 |
| 11:35 AM | $32.68 | Up $0.00 | $32.68 | $32.68 | 700 |
| 11:34 AM | $32.68 | Down $ -0.01 | $32.71 | $32.67 | 5,500 |
| 11:33 AM | $32.69 | Up $0.01 | $32.70 | $32.69 | 1,200 |
| 11:32 AM | $32.68 | Down $ -0.01 | $32.68 | $32.68 | 100 |
| 11:31 AM | $32.69 | Down $ -0.01 | $32.70 | $32.69 | 2,000 |
| 11:30 AM | $32.70 | Down $ -0.01 | $32.71 | $32.70 | 1,100 |
| 11:29 AM | $32.71 | Up $0.04 | $32.72 | $32.68 | 15,500 |
| 11:28 AM | $32.67 | Up $0.00 | $32.67 | $32.66 | 1,800 |
| 11:27 AM | $32.67 | Down $ -0.02 | $32.70 | $32.67 | 21,500 |
| 11:26 AM | $32.69 | Up $0.04 | $32.69 | $32.64 | 15,600 |
| 11:25 AM | $32.65 | Up $0.01 | $32.65 | $32.64 | 2,100 |
| 11:24 AM | $32.64 | Down $ -0.04 | $32.66 | $32.64 | 400 |
| 11:23 AM | $32.68 | Down $ -0.02 | $32.70 | $32.68 | 1,000 |
| 11:22 AM | $32.70 | Up $0.02 | $32.70 | $32.69 | 400 |
| 11:21 AM | $32.68 | Up $0.00 | $32.68 | $32.67 | 600 |
| 11:20 AM | $32.68 | Down $ -0.03 | $32.71 | $32.68 | 1,700 |
| 11:19 AM | $32.71 | Up $0.01 | $32.72 | $32.70 | 4,100 |
| 11:18 AM | $32.70 | Down $ -0.02 | $32.71 | $32.69 | 8,500 |
| 11:17 AM | $32.72 | Up $0.01 | $32.72 | $32.69 | 4,300 |
| 11:16 AM | $32.71 | Up $0.01 | $32.73 | $32.68 | 50,500 |
| 11:15 AM | $32.70 | Down $ -0.04 | $32.73 | $32.69 | 35,100 |
| 11:14 AM | $32.74 | Down $ -0.04 | $32.78 | $32.74 | 10,600 |
| 11:13 AM | $32.78 | Down $ -0.01 | $32.81 | $32.77 | 27,600 |
| 11:12 AM | $32.79 | Up $0.01 | $32.79 | $32.77 | 11,100 |
| 11:11 AM | $32.78 | Up $0.01 | $32.78 | $32.75 | 9,000 |
| 11:10 AM | $32.77 | Down $ -0.03 | $32.81 | $32.77 | 14,800 |
| 11:09 AM | $32.80 | Down $ -0.01 | $32.80 | $32.80 | 1,900 |
| 11:08 AM | $32.81 | Up $0.00 | $32.81 | $32.80 | 5,000 |
| 11:07 AM | $32.81 | Up $0.01 | $32.81 | $32.80 | 10,400 |
| 11:06 AM | $32.80 | Up $0.01 | $32.81 | $32.80 | 4,300 |
| 11:05 AM | $32.79 | Down $ -0.01 | $32.80 | $32.79 | 500 |
| 11:04 AM | $32.80 | Up $0.02 | $32.80 | $32.78 | 2,400 |
| 11:03 AM | $32.79 | Down $ -0.01 | $32.79 | $32.79 | 1,700 |
| 11:02 AM | $32.79 | Up $0.01 | $32.79 | $32.78 | 1,700 |
| 11:01 AM | $32.78 | Down $ -0.01 | $32.79 | $32.78 | 2,800 |
| 11:00 AM | $32.79 | Up $0.00 | $32.79 | $32.79 | 100 |
| 10:59 AM | $32.79 | Up $0.02 | $32.79 | $32.77 | 9,500 |
| 10:58 AM | $32.77 | Down $ -0.01 | $32.78 | $32.77 | 500 |
| 10:57 AM | $32.78 | Down $ -0.03 | $32.81 | $32.78 | 3,600 |
| 10:56 AM | $32.81 | Up $0.00 | $32.81 | $32.81 | 600 |
| 10:55 AM | $32.81 | Up $0.01 | $32.82 | $32.81 | 6,000 |
| 10:54 AM | $32.80 | Down $ -0.02 | $32.81 | $32.80 | 1,900 |
| 10:53 AM | $32.82 | Up $0.00 | $32.82 | $32.81 | 3,000 |
| 10:52 AM | $32.81 | Down $ -0.01 | $32.82 | $32.81 | 4,900 |
| 10:51 AM | $32.82 | Up $0.02 | $32.82 | $32.80 | 9,200 |
| 10:50 AM | $32.80 | Up $0.00 | $32.81 | $32.80 | 6,400 |
| 10:49 AM | $32.80 | Down $ -0.02 | $32.81 | $32.79 | 14,400 |
| 10:48 AM | $32.82 | Up $0.01 | $32.82 | $32.81 | 2,800 |
| 10:47 AM | $32.81 | Up $0.02 | $32.81 | $32.79 | 9,500 |
| 10:46 AM | $32.79 | Down $ -0.02 | $32.81 | $32.78 | 40,300 |
| 10:45 AM | $32.81 | Down $ -0.01 | $32.83 | $32.80 | 51,500 |
| 10:44 AM | $32.82 | Up $0.01 | $32.82 | $32.81 | 10,500 |
| 10:43 AM | $32.82 | Down $ -0.03 | $32.84 | $32.82 | 10,000 |
| 10:42 AM | $32.84 | Up $0.00 | $32.84 | $32.84 | 8,100 |
| 10:41 AM | $32.84 | Down $ -0.01 | $32.85 | $32.84 | 11,900 |
| 10:40 AM | $32.85 | Up $0.02 | $32.85 | $32.83 | 16,200 |
| 10:39 AM | $32.83 | Up $0.00 | $32.83 | $32.82 | 200 |
| 10:38 AM | $32.83 | Up $0.02 | $32.83 | $32.82 | 9,000 |
| 10:37 AM | $32.81 | Down $ -0.01 | $32.83 | $32.81 | 3,000 |
| 10:36 AM | $32.82 | Down $ -0.01 | $32.83 | $32.82 | 4,200 |
| 10:35 AM | $32.83 | Up $0.01 | $32.84 | $32.82 | 3,700 |
| 10:34 AM | $32.82 | Up $0.03 | $32.82 | $32.80 | 17,900 |
| 10:33 AM | $32.79 | Down $ -0.01 | $32.80 | $32.79 | 5,100 |
| 10:32 AM | $32.80 | Up $0.00 | $32.81 | $32.80 | 4,300 |
| 10:31 AM | $32.80 | Up $0.00 | $32.81 | $32.80 | 3,500 |
| 10:30 AM | $32.80 | Up $0.01 | $32.80 | $32.79 | 3,300 |
| 10:29 AM | $32.79 | Up $0.01 | $32.79 | $32.79 | 1,000 |
| 10:28 AM | $32.78 | Down $ -0.01 | $32.80 | $32.78 | 19,600 |
| 10:27 AM | $32.79 | Up $0.01 | $32.79 | $32.79 | 2,900 |
| 10:26 AM | $32.78 | Down $ -0.02 | $32.81 | $32.78 | 28,400 |
| 10:25 AM | $32.81 | Up $0.01 | $32.81 | $32.79 | 10,700 |
| 10:24 AM | $32.80 | Up $0.00 | $32.80 | $32.79 | 1,500 |
| 10:23 AM | $32.80 | Up $0.01 | $32.80 | $32.79 | 13,500 |
| 10:22 AM | $32.79 | Up $0.00 | $32.81 | $32.79 | 24,900 |
| 10:21 AM | $32.79 | Up $0.00 | $32.80 | $32.79 | 23,800 |
| 10:20 AM | $32.79 | Up $0.00 | $32.80 | $32.79 | 4,700 |
| 10:19 AM | $32.79 | Up $0.00 | $32.79 | $32.78 | 10,200 |
| 10:18 AM | $32.79 | Up $0.01 | $32.79 | $32.78 | 18,500 |
| 10:17 AM | $32.79 | Up $0.01 | $32.79 | $32.77 | 20,000 |
| 10:16 AM | $32.77 | Up $0.01 | $32.78 | $32.77 | 13,200 |
| 10:15 AM | $32.76 | Up $0.01 | $32.76 | $32.76 | 41,100 |
| 10:14 AM | $32.75 | Up $0.01 | $32.76 | $32.74 | 24,200 |
| 10:13 AM | $32.75 | Up $0.02 | $32.75 | $32.73 | 20,900 |
| 10:12 AM | $32.72 | Down $ -0.01 | $32.72 | $32.72 | 1,200 |
| 10:11 AM | $32.73 | Up $0.02 | $32.73 | $32.71 | 3,900 |
| 10:10 AM | $32.71 | Up $0.01 | $32.72 | $32.71 | 10,800 |
| 10:09 AM | $32.70 | Down $ -0.02 | $32.72 | $32.70 | 2,900 |
| 10:08 AM | $32.72 | Down $ -0.01 | $32.73 | $32.72 | 2,300 |
| 10:07 AM | $32.73 | Up $0.01 | $32.73 | $32.72 | 14,700 |
| 10:06 AM | $32.72 | Up $0.01 | $32.73 | $32.70 | 12,900 |
| 10:05 AM | $32.71 | Down $ -0.02 | $32.74 | $32.71 | 33,400 |
| 10:04 AM | $32.74 | Up $0.01 | $32.74 | $32.72 | 13,400 |
| 10:03 AM | $32.73 | Up $0.00 | $32.74 | $32.73 | 9,100 |
| 10:02 AM | $32.73 | Up $0.01 | $32.73 | $32.72 | 17,900 |
| 10:01 AM | $32.72 | Up $0.01 | $32.72 | $32.71 | 16,600 |
| 10:00 AM | $32.71 | Up $0.02 | $32.72 | $32.70 | 92,400 |
| 09:59 AM | $32.70 | Up $0.01 | $32.70 | $32.70 | 400 |
| 09:58 AM | $32.69 | Down $ -0.01 | $32.70 | $32.69 | 3,400 |
| 09:57 AM | $32.70 | Up $0.00 | $32.70 | $32.70 | 1,700 |
| 09:56 AM | $32.70 | Up $0.00 | $32.70 | $32.69 | 7,800 |
| 09:55 AM | $32.70 | Up $0.00 | $32.71 | $32.70 | 1,400 |
| 09:54 AM | $32.70 | Up $0.02 | $32.70 | $32.67 | 15,100 |
| 09:53 AM | $32.68 | Up $0.00 | $32.68 | $32.67 | 13,200 |
| 09:52 AM | $32.68 | Up $0.01 | $32.68 | $32.67 | 2,700 |
| 09:51 AM | $32.67 | Up $0.03 | $32.68 | $32.64 | 8,400 |
| 09:50 AM | $32.64 | Up $0.02 | $32.64 | $32.62 | 40,900 |
| 09:49 AM | $32.62 | Up $0.01 | $32.62 | $32.61 | 1,200 |
| 09:48 AM | $32.61 | Down $ -0.02 | $32.62 | $32.61 | 1,100 |
| 09:47 AM | $32.63 | Down $ -0.02 | $32.65 | $32.62 | 14,900 |
| 09:46 AM | $32.65 | Down $ -0.01 | $32.66 | $32.65 | 22,300 |
| 09:45 AM | $32.66 | Up $0.01 | $32.67 | $32.65 | 12,600 |
| 09:44 AM | $32.65 | Up $0.00 | $32.65 | $32.65 | 6,900 |
| 09:43 AM | $32.65 | Down $ -0.02 | $32.66 | $32.64 | 1,100 |
| 09:42 AM | $32.67 | Up $0.03 | $32.67 | $32.64 | 9,800 |
| 09:41 AM | $32.63 | Down $ -0.01 | $32.64 | $32.63 | 3,900 |
| 09:40 AM | $32.64 | Down $ -0.01 | $32.65 | $32.64 | 1,200 |
| 09:39 AM | $32.65 | Down $ -0.02 | $32.67 | $32.65 | 1,200 |
| 09:38 AM | $32.67 | Up $0.00 | $32.67 | $32.67 | 200 |
| 09:37 AM | $32.67 | Down $ -0.02 | $32.69 | $32.67 | 2,600 |
| 09:36 AM | $32.69 | Down $ -0.02 | $32.70 | $32.69 | 7,600 |
| 09:35 AM | $32.70 | Up $0.02 | $32.70 | $32.68 | 8,900 |
| 09:34 AM | $32.68 | Up $0.00 | $32.68 | $32.66 | 3,100 |
| 09:33 AM | $32.68 | Up $0.01 | $32.70 | $32.67 | 20,700 |
| 09:32 AM | $32.67 | Down $ -0.02 | $32.69 | $32.66 | 23,700 |
| 09:31 AM | $32.69 | Up $0.05 | $32.69 | $32.63 | 11,800 |
| 09:30 AM | $32.64 | Up $0.18 | $32.70 | $32.55 | 107,500 |
| Previous close | $32.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $32.69 | $32.50 | $32.69 | $32.42 | 2,779,700 |
| 23/07/2026 | $32.46 | $32.77 | $32.79 | $32.41 | 1,199,200 |
| 22/07/2026 | $32.44 | $32.63 | $32.63 | $32.36 | 3,299,100 |
| 21/07/2026 | $32.45 | $32.32 | $32.45 | $32.25 | 1,775,200 |
| 20/07/2026 | $31.93 | $32.12 | $32.18 | $31.92 | 1,274,400 |
| 17/07/2026 | $32.27 | $32.16 | $32.29 | $32.00 | 1,356,000 |
| 16/07/2026 | $31.75 | $31.81 | $31.86 | $31.67 | 739,400 |
| 15/07/2026 | $31.51 | $31.56 | $31.56 | $31.43 | 1,276,000 |
| 14/07/2026 | $31.66 | $31.51 | $31.67 | $31.47 | 2,406,500 |
| 13/07/2026 | $31.44 | $31.42 | $31.59 | $31.42 | 2,288,900 |
| 10/07/2026 | $31.09 | $30.91 | $31.10 | $30.81 | 4,242,700 |
| 09/07/2026 | $30.91 | $30.91 | $30.94 | $30.81 | 2,587,300 |
| 08/07/2026 | $31.14 | $31.33 | $31.34 | $30.92 | 3,020,000 |
| 07/07/2026 | $31.16 | $30.66 | $31.17 | $30.60 | 3,044,800 |
| 06/07/2026 | $29.96 | $29.90 | $30.01 | $29.87 | 1,554,600 |
| 03/07/2026 | $29.85 | $29.93 | $29.97 | $29.78 | 292,200 |
| 02/07/2026 | $29.94 | $29.81 | $29.97 | $29.78 | 783,900 |
| 30/06/2026 | $29.80 | $29.85 | $29.93 | $29.63 | 3,271,500 |
| 29/06/2026 | $29.70 | $29.70 | $29.79 | $29.66 | 7,048,900 |
| 26/06/2026 | $29.64 | $29.70 | $29.71 | $29.56 | 5,427,200 |
| 25/06/2026 | $29.79 | $29.81 | $29.85 | $29.70 | 911,500 |
| 24/06/2026 | $29.94 | $29.94 | $29.99 | $29.78 | 3,036,600 |
| 23/06/2026 | $30.40 | $30.43 | $30.51 | $30.39 | 3,896,200 |
| 22/06/2026 | $30.42 | $30.46 | $30.51 | $30.32 | 3,862,300 |
| 19/06/2026 | $29.84 | $30.30 | $30.31 | $29.80 | 2,790,200 |
| 18/06/2026 | $30.14 | $30.01 | $30.14 | $29.92 | 2,280,500 |
| 17/06/2026 | $30.60 | $30.71 | $30.73 | $30.48 | 1,208,000 |
| 16/06/2026 | $30.91 | $30.89 | $30.96 | $30.80 | 1,287,800 |
| 15/06/2026 | $31.00 | $30.99 | $31.10 | $30.94 | 1,081,800 |
| 12/06/2026 | $31.76 | $32.04 | $32.05 | $31.75 | 2,412,000 |
Graphs are not available, please refer to the detailed table