Quotes and Market Data
Find a quote
ARC RESOURCES LTD.
27.47 Down -0.45 (-1.64 %)
Delayed : 2025/07/15 17:40:00
- Previous close $27.92
- Opening $27.81
- Price Ask $27.45
- Price Bid $27.45
- Size Bid 28
- Size Ask 3
- Today High $27.93
- Today Low $27.46
- 52 Weeks High $31.56
- 52 Weeks Low $21.44
- Volume 1,707,181
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.47 | Up $0.00 | $27.47 | $27.47 | 433,200 |
| 03:59 PM | $27.47 | Down $ -0.02 | $27.49 | $27.47 | 11,600 |
| 03:58 PM | $27.49 | Up $0.02 | $27.49 | $27.47 | 24,000 |
| 03:57 PM | $27.47 | Up $0.00 | $27.49 | $27.47 | 11,800 |
| 03:56 PM | $27.47 | Up $0.00 | $27.48 | $27.46 | 22,500 |
| 03:55 PM | $27.47 | Down $ -0.03 | $27.51 | $27.46 | 29,400 |
| 03:54 PM | $27.50 | Up $0.00 | $27.50 | $27.49 | 5,400 |
| 03:53 PM | $27.50 | Up $0.02 | $27.50 | $27.48 | 4,800 |
| 03:52 PM | $27.48 | Up $0.00 | $27.50 | $27.48 | 4,500 |
| 03:51 PM | $27.48 | Down $ -0.03 | $27.51 | $27.46 | 37,700 |
| 03:50 PM | $27.51 | Down $ -0.01 | $27.54 | $27.51 | 22,900 |
| 03:49 PM | $27.53 | Up $0.00 | $27.53 | $27.53 | 8,700 |
| 03:48 PM | $27.53 | Down $ -0.01 | $27.53 | $27.53 | 400 |
| 03:47 PM | $27.53 | Down $ -0.02 | $27.54 | $27.52 | 11,500 |
| 03:46 PM | $27.55 | Down $0.00 | $27.56 | $27.54 | 6,200 |
| 03:45 PM | $27.55 | Up $0.00 | $27.56 | $27.54 | 2,500 |
| 03:44 PM | $27.55 | Up $0.00 | $27.56 | $27.54 | 2,400 |
| 03:43 PM | $27.55 | Down $ -0.01 | $27.56 | $27.55 | 5,300 |
| 03:42 PM | $27.56 | Up $0.01 | $27.56 | $27.56 | 5,300 |
| 03:41 PM | $27.55 | Down $ -0.01 | $27.56 | $27.54 | 7,500 |
| 03:40 PM | $27.56 | Up $0.02 | $27.56 | $27.54 | 4,600 |
| 03:39 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 500 |
| 03:38 PM | $27.54 | Down $ -0.01 | $27.54 | $27.53 | 2,100 |
| 03:37 PM | $27.55 | Up $0.01 | $27.55 | $27.53 | 13,700 |
| 03:36 PM | $27.54 | Up $0.01 | $27.54 | $27.54 | 300 |
| 03:35 PM | $27.53 | Down $ -0.02 | $27.54 | $27.52 | 7,000 |
| 03:34 PM | $27.55 | Up $0.02 | $27.56 | $27.54 | 7,900 |
| 03:33 PM | $27.53 | Down $ -0.01 | $27.53 | $27.53 | 2,200 |
| 03:32 PM | $27.54 | Down $ -0.04 | $27.57 | $27.54 | 8,300 |
| 03:31 PM | $27.58 | Up $0.00 | $27.58 | $27.56 | 3,800 |
| 03:30 PM | $27.57 | Down $ -0.02 | $27.59 | $27.57 | 2,200 |
| 03:29 PM | $27.59 | Down $ -0.01 | $27.60 | $27.59 | 5,100 |
| 03:28 PM | $27.60 | Up $0.02 | $27.60 | $27.59 | 2,200 |
| 03:27 PM | $27.59 | Up $0.02 | $27.59 | $27.56 | 3,700 |
| 03:26 PM | $27.57 | Up $0.01 | $27.57 | $27.57 | 100 |
| 03:25 PM | $27.56 | Up $0.00 | $27.57 | $27.56 | 3,800 |
| 03:24 PM | $27.56 | Up $0.00 | $27.57 | $27.56 | 600 |
| 03:23 PM | $27.56 | Up $0.01 | $27.57 | $27.55 | 6,700 |
| 03:22 PM | $27.55 | Down $0.00 | $27.55 | $27.55 | 2,300 |
| 03:21 PM | $27.56 | Up $0.00 | $27.56 | $27.55 | 600 |
| 03:20 PM | $27.55 | Up $0.01 | $27.55 | $27.55 | 1,500 |
| 03:19 PM | $27.54 | Up $0.00 | $27.54 | $27.53 | 1,800 |
| 03:18 PM | $27.54 | Down $ -0.01 | $27.56 | $27.54 | 2,500 |
| 03:17 PM | $27.55 | Up $0.01 | $27.55 | $27.55 | 3,200 |
| 03:16 PM | $27.54 | Down $ -0.01 | $27.55 | $27.53 | 2,100 |
| 03:15 PM | $27.55 | Down $ -0.04 | $27.58 | $27.55 | 6,000 |
| 03:14 PM | $27.59 | Up $0.01 | $27.59 | $27.58 | 200 |
| 03:13 PM | $27.58 | Down $ -0.01 | $27.58 | $27.58 | 100 |
| 03:12 PM | $27.59 | Down $ -0.01 | $27.59 | $27.59 | 1,200 |
| 03:11 PM | $27.60 | Up $0.00 | $27.61 | $27.60 | 4,500 |
| 03:10 PM | $27.60 | Down $ -0.01 | $27.61 | $27.60 | 1,300 |
| 03:09 PM | $27.61 | Up $0.04 | $27.61 | $27.56 | 6,500 |
| 03:08 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 900 |
| 03:07 PM | $27.57 | Up $0.01 | $27.57 | $27.57 | 3,500 |
| 03:06 PM | $27.56 | Up $0.00 | $27.57 | $27.56 | 500 |
| 03:04 PM | $27.56 | Up $0.00 | $27.56 | $27.56 | 800 |
| 03:04 PM | $27.56 | Up $0.00 | $27.56 | $27.56 | 0 |
| 03:03 PM | $27.56 | Down $ -0.01 | $27.56 | $27.56 | 500 |
| 03:02 PM | $27.57 | Up $0.02 | $27.57 | $27.56 | 2,600 |
| 03:01 PM | $27.55 | Down $ -0.01 | $27.55 | $27.54 | 4,700 |
| 03:00 PM | $27.56 | Down $ -0.01 | $27.57 | $27.55 | 10,000 |
| 02:59 PM | $27.57 | Down $ -0.01 | $27.57 | $27.56 | 200 |
| 02:58 PM | $27.58 | Down $ -0.01 | $27.58 | $27.57 | 3,600 |
| 02:57 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 400 |
| 02:56 PM | $27.59 | Up $0.02 | $27.60 | $27.57 | 5,800 |
| 02:55 PM | $27.57 | Up $0.01 | $27.58 | $27.57 | 2,800 |
| 02:54 PM | $27.56 | Down $ -0.01 | $27.56 | $27.56 | 100 |
| 02:53 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 2,100 |
| 02:52 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 1,300 |
| 02:51 PM | $27.57 | Down $ -0.02 | $27.58 | $27.56 | 2,500 |
| 02:50 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 900 |
| 02:49 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 500 |
| 02:48 PM | $27.59 | Down $0.00 | $27.59 | $27.59 | 2,000 |
| 02:47 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 2,700 |
| 02:45 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 700 |
| 02:45 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:44 PM | $27.60 | Down $ -0.02 | $27.61 | $27.60 | 2,200 |
| 02:42 PM | $27.61 | Down $ -0.02 | $27.63 | $27.61 | 2,200 |
| 02:42 PM | $27.61 | Up $0.00 | $27.63 | $27.61 | 0 |
| 02:41 PM | $27.63 | Up $0.01 | $27.63 | $27.63 | 1,300 |
| 02:40 PM | $27.62 | Down $ -0.01 | $27.63 | $27.62 | 500 |
| 02:39 PM | $27.63 | Up $0.00 | $27.63 | $27.63 | 700 |
| 02:38 PM | $27.63 | Down $ -0.02 | $27.63 | $27.63 | 2,100 |
| 02:37 PM | $27.65 | Up $0.02 | $27.65 | $27.64 | 2,000 |
| 02:36 PM | $27.63 | Up $0.02 | $27.63 | $27.62 | 1,100 |
| 02:35 PM | $27.62 | Down $ -0.01 | $27.63 | $27.62 | 1,300 |
| 02:34 PM | $27.62 | Up $0.01 | $27.62 | $27.62 | 1,200 |
| 02:33 PM | $27.62 | Down $ -0.02 | $27.63 | $27.62 | 1,200 |
| 02:32 PM | $27.63 | Down $ -0.02 | $27.65 | $27.63 | 1,500 |
| 02:31 PM | $27.65 | Up $0.02 | $27.65 | $27.63 | 1,800 |
| 02:30 PM | $27.63 | Up $0.00 | $27.63 | $27.61 | 3,700 |
| 02:29 PM | $27.63 | Down $ -0.01 | $27.64 | $27.63 | 400 |
| 02:28 PM | $27.64 | Down $0.00 | $27.65 | $27.64 | 2,900 |
| 02:27 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 600 |
| 02:26 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 1,900 |
| 02:24 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 2,500 |
| 02:24 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 02:23 PM | $27.64 | Down $0.00 | $27.64 | $27.63 | 500 |
| 02:22 PM | $27.64 | Down $0.00 | $27.65 | $27.64 | 2,100 |
| 02:21 PM | $27.65 | Up $0.02 | $27.65 | $27.63 | 1,500 |
| 02:20 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 400 |
| 02:19 PM | $27.62 | Down $ -0.02 | $27.64 | $27.62 | 1,700 |
| 02:18 PM | $27.64 | Up $0.00 | $27.64 | $27.62 | 4,500 |
| 02:17 PM | $27.64 | Down $ -0.04 | $27.67 | $27.64 | 6,800 |
| 02:16 PM | $27.67 | Up $0.00 | $27.68 | $27.67 | 300 |
| 02:13 PM | $27.67 | Down $ -0.01 | $27.68 | $27.67 | 3,600 |
| 02:13 PM | $27.67 | Up $0.00 | $27.68 | $27.67 | 0 |
| 02:13 PM | $27.67 | Up $0.00 | $27.68 | $27.67 | 0 |
| 02:12 PM | $27.68 | Down $ -0.03 | $27.70 | $27.68 | 16,200 |
| 02:11 PM | $27.71 | Down $0.00 | $27.71 | $27.71 | 900 |
| 02:10 PM | $27.72 | Down $0.00 | $27.72 | $27.72 | 1,300 |
| 02:09 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 900 |
| 02:08 PM | $27.72 | Up $0.02 | $27.72 | $27.70 | 1,700 |
| 02:07 PM | $27.70 | Down $ -0.01 | $27.70 | $27.70 | 500 |
| 02:06 PM | $27.71 | Down $0.00 | $27.72 | $27.71 | 1,900 |
| 02:05 PM | $27.72 | Up $0.01 | $27.72 | $27.71 | 500 |
| 02:04 PM | $27.71 | Up $0.02 | $27.71 | $27.69 | 3,400 |
| 02:03 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 400 |
| 02:02 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 1,300 |
| 02:01 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 800 |
| 01:59 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 800 |
| 01:59 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 0 |
| 01:58 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 2,500 |
| 01:57 PM | $27.68 | Down $ -0.01 | $27.68 | $27.68 | 400 |
| 01:56 PM | $27.69 | Up $0.01 | $27.70 | $27.69 | 1,600 |
| 01:55 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 700 |
| 01:54 PM | $27.68 | Down $0.00 | $27.68 | $27.68 | 500 |
| 01:53 PM | $27.69 | Up $0.02 | $27.69 | $27.66 | 2,100 |
| 01:52 PM | $27.67 | Down $ -0.01 | $27.68 | $27.67 | 12,000 |
| 01:51 PM | $27.68 | Up $0.01 | $27.68 | $27.66 | 1,300 |
| 01:50 PM | $27.67 | Down $ -0.01 | $27.68 | $27.67 | 2,800 |
| 01:49 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 400 |
| 01:48 PM | $27.67 | Down $ -0.03 | $27.69 | $27.67 | 1,500 |
| 01:47 PM | $27.70 | Up $0.00 | $27.70 | $27.69 | 2,000 |
| 01:46 PM | $27.70 | Down $ -0.01 | $27.70 | $27.70 | 2,100 |
| 01:45 PM | $27.71 | Up $0.00 | $27.72 | $27.71 | 2,900 |
| 01:44 PM | $27.71 | Up $0.01 | $27.71 | $27.70 | 2,000 |
| 01:43 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 700 |
| 01:42 PM | $27.70 | Down $0.00 | $27.71 | $27.70 | 1,600 |
| 01:41 PM | $27.71 | Up $0.01 | $27.71 | $27.70 | 3,400 |
| 01:40 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 100 |
| 01:39 PM | $27.70 | Down $0.00 | $27.70 | $27.69 | 1,000 |
| 01:38 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 1,000 |
| 01:37 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 400 |
| 01:36 PM | $27.70 | Down $ -0.02 | $27.71 | $27.70 | 1,000 |
| 01:35 PM | $27.71 | Down $ -0.01 | $27.72 | $27.71 | 400 |
| 01:34 PM | $27.72 | Down $ -0.01 | $27.73 | $27.71 | 2,500 |
| 01:32 PM | $27.73 | Up $0.03 | $27.73 | $27.71 | 2,500 |
| 01:32 PM | $27.73 | Up $0.00 | $27.73 | $27.71 | 0 |
| 01:31 PM | $27.70 | Down $ -0.01 | $27.71 | $27.70 | 1,900 |
| 01:30 PM | $27.71 | Down $ -0.01 | $27.71 | $27.71 | 900 |
| 01:29 PM | $27.72 | Down $ -0.02 | $27.74 | $27.72 | 1,700 |
| 01:28 PM | $27.74 | Down $ -0.01 | $27.75 | $27.74 | 400 |
| 01:27 PM | $27.75 | Up $0.01 | $27.75 | $27.74 | 34,100 |
| 01:26 PM | $27.74 | Down $ -0.01 | $27.75 | $27.74 | 500 |
| 01:25 PM | $27.75 | Up $0.02 | $27.75 | $27.73 | 2,600 |
| 01:24 PM | $27.73 | Down $0.00 | $27.73 | $27.73 | 800 |
| 01:23 PM | $27.73 | Up $0.03 | $27.73 | $27.71 | 3,500 |
| 01:22 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 700 |
| 01:21 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 4,000 |
| 01:20 PM | $27.70 | Down $0.00 | $27.70 | $27.69 | 500 |
| 01:19 PM | $27.70 | Up $0.02 | $27.70 | $27.68 | 5,000 |
| 01:18 PM | $27.68 | Up $0.00 | $27.68 | $27.67 | 1,100 |
| 01:17 PM | $27.68 | Up $0.02 | $27.68 | $27.67 | 800 |
| 01:16 PM | $27.66 | Down $0.00 | $27.66 | $27.65 | 1,000 |
| 01:15 PM | $27.67 | Down $ -0.03 | $27.69 | $27.67 | 1,500 |
| 01:14 PM | $27.69 | Up $0.00 | $27.71 | $27.69 | 2,000 |
| 01:13 PM | $27.69 | Up $0.02 | $27.69 | $27.68 | 1,800 |
| 01:12 PM | $27.67 | Up $0.02 | $27.67 | $27.65 | 3,000 |
| 01:11 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 1,700 |
| 01:10 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 600 |
| 01:09 PM | $27.65 | Down $ -0.01 | $27.65 | $27.65 | 300 |
| 01:08 PM | $27.66 | Down $0.00 | $27.66 | $27.65 | 400 |
| 01:07 PM | $27.66 | Up $0.00 | $27.67 | $27.66 | 1,400 |
| 01:06 PM | $27.66 | Up $0.02 | $27.66 | $27.65 | 1,400 |
| 01:05 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 700 |
| 01:04 PM | $27.64 | Up $0.01 | $27.64 | $27.64 | 300 |
| 01:03 PM | $27.63 | Up $0.00 | $27.63 | $27.63 | 500 |
| 01:02 PM | $27.63 | Down $ -0.01 | $27.63 | $27.62 | 2,100 |
| 01:01 PM | $27.64 | Down $0.00 | $27.64 | $27.63 | 1,300 |
| 01:00 PM | $27.64 | Up $0.03 | $27.64 | $27.61 | 1,900 |
| 12:58 PM | $27.62 | Up $0.01 | $27.62 | $27.61 | 1,700 |
| 12:58 PM | $27.62 | Up $0.00 | $27.62 | $27.61 | 0 |
| 12:57 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 1,200 |
| 12:56 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 3,400 |
| 12:55 PM | $27.60 | Down $ -0.01 | $27.60 | $27.60 | 800 |
| 12:54 PM | $27.61 | Up $0.05 | $27.62 | $27.57 | 7,000 |
| 12:53 PM | $27.56 | Down $ -0.01 | $27.57 | $27.56 | 1,500 |
| 12:52 PM | $27.57 | Down $0.00 | $27.57 | $27.57 | 1,300 |
| 12:51 PM | $27.58 | Up $0.00 | $27.58 | $27.57 | 1,200 |
| 12:50 PM | $27.57 | Up $0.00 | $27.57 | $27.56 | 600 |
| 12:49 PM | $27.57 | Down $0.00 | $27.58 | $27.57 | 1,500 |
| 12:48 PM | $27.58 | Up $0.00 | $27.58 | $27.58 | 500 |
| 12:47 PM | $27.57 | Down $ -0.02 | $27.58 | $27.57 | 2,000 |
| 12:46 PM | $27.59 | Up $0.02 | $27.59 | $27.57 | 3,200 |
| 12:45 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 1,400 |
| 12:44 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 1,900 |
| 12:43 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 1,600 |
| 12:42 PM | $27.57 | Up $0.02 | $27.57 | $27.56 | 1,700 |
| 12:41 PM | $27.55 | Up $0.02 | $27.55 | $27.54 | 2,300 |
| 12:40 PM | $27.53 | Down $0.00 | $27.54 | $27.53 | 900 |
| 12:39 PM | $27.54 | Down $0.00 | $27.54 | $27.53 | 2,300 |
| 12:38 PM | $27.54 | Down $ -0.01 | $27.54 | $27.54 | 700 |
| 12:37 PM | $27.55 | Down $ -0.01 | $27.56 | $27.55 | 1,300 |
| 12:36 PM | $27.56 | Up $0.02 | $27.57 | $27.54 | 6,700 |
| 12:35 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 1,400 |
| 12:34 PM | $27.54 | Down $ -0.02 | $27.55 | $27.54 | 400 |
| 12:33 PM | $27.56 | Up $0.00 | $27.56 | $27.56 | 1,000 |
| 12:32 PM | $27.56 | Down $ -0.01 | $27.56 | $27.56 | 300 |
| 12:31 PM | $27.57 | Down $0.00 | $27.57 | $27.56 | 300 |
| 12:30 PM | $27.57 | Up $0.00 | $27.57 | $27.56 | 300 |
| 12:29 PM | $27.57 | Down $0.00 | $27.57 | $27.56 | 3,600 |
| 12:28 PM | $27.57 | Down $ -0.03 | $27.60 | $27.57 | 2,700 |
| 12:27 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 800 |
| 12:26 PM | $27.60 | Up $0.01 | $27.60 | $27.60 | 2,500 |
| 12:25 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 100 |
| 12:24 PM | $27.59 | Up $0.00 | $27.59 | $27.58 | 800 |
| 12:23 PM | $27.59 | Up $0.00 | $27.60 | $27.59 | 1,900 |
| 12:22 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 1,100 |
| 12:21 PM | $27.59 | Up $0.00 | $27.61 | $27.59 | 6,900 |
| 12:19 PM | $27.59 | Up $0.00 | $27.61 | $27.59 | 2,100 |
| 12:19 PM | $27.59 | Up $0.00 | $27.61 | $27.59 | 0 |
| 12:18 PM | $27.59 | Up $0.02 | $27.59 | $27.57 | 4,800 |
| 12:17 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 1,900 |
| 12:16 PM | $27.57 | Up $0.03 | $27.60 | $27.54 | 8,900 |
| 12:15 PM | $27.54 | Up $0.00 | $27.54 | $27.53 | 600 |
| 12:14 PM | $27.54 | Down $ -0.01 | $27.56 | $27.53 | 2,700 |
| 12:13 PM | $27.55 | Up $0.02 | $27.55 | $27.53 | 1,600 |
| 12:12 PM | $27.54 | Up $0.02 | $27.55 | $27.53 | 7,200 |
| 12:11 PM | $27.52 | Down $ -0.01 | $27.54 | $27.52 | 500 |
| 12:10 PM | $27.53 | Down $ -0.02 | $27.55 | $27.53 | 7,400 |
| 12:09 PM | $27.55 | Up $0.00 | $27.55 | $27.55 | 2,000 |
| 12:08 PM | $27.55 | Up $0.00 | $27.55 | $27.54 | 2,400 |
| 12:07 PM | $27.55 | Down $ -0.01 | $27.57 | $27.54 | 6,100 |
| 12:06 PM | $27.56 | Up $0.01 | $27.56 | $27.54 | 3,100 |
| 12:04 PM | $27.55 | Down $ -0.01 | $27.59 | $27.55 | 3,800 |
| 12:04 PM | $27.55 | Up $0.00 | $27.59 | $27.55 | 0 |
| 12:03 PM | $27.56 | Up $0.01 | $27.56 | $27.56 | 1,300 |
| 12:02 PM | $27.55 | Up $0.00 | $27.56 | $27.55 | 400 |
| 12:01 PM | $27.55 | Down $ -0.01 | $27.56 | $27.55 | 1,000 |
| 12:00 PM | $27.56 | Down $ -0.01 | $27.57 | $27.56 | 700 |
| 11:59 AM | $27.57 | Down $ -0.01 | $27.58 | $27.57 | 800 |
| 11:58 AM | $27.58 | Up $0.00 | $27.58 | $27.57 | 26,000 |
| 11:56 AM | $27.58 | Up $0.02 | $27.58 | $27.55 | 1,500 |
| 11:56 AM | $27.58 | Up $0.00 | $27.58 | $27.55 | 0 |
| 11:55 AM | $27.56 | Down $ -0.01 | $27.58 | $27.55 | 12,500 |
| 11:54 AM | $27.57 | Up $0.01 | $27.57 | $27.56 | 1,500 |
| 11:53 AM | $27.56 | Up $0.02 | $27.56 | $27.55 | 700 |
| 11:52 AM | $27.54 | Up $0.00 | $27.55 | $27.54 | 1,900 |
| 11:51 AM | $27.54 | Up $0.00 | $27.54 | $27.53 | 3,000 |
| 11:50 AM | $27.54 | Down $0.00 | $27.55 | $27.54 | 3,000 |
| 11:49 AM | $27.54 | Down $ -0.01 | $27.55 | $27.54 | 3,900 |
| 11:48 AM | $27.55 | Down $ -0.02 | $27.57 | $27.55 | 1,500 |
| 11:47 AM | $27.57 | Down $ -0.01 | $27.57 | $27.57 | 1,300 |
| 11:46 AM | $27.58 | Up $0.01 | $27.58 | $27.56 | 7,100 |
| 11:45 AM | $27.57 | Up $0.00 | $27.58 | $27.57 | 2,100 |
| 11:44 AM | $27.57 | Down $ -0.02 | $27.58 | $27.57 | 800 |
| 11:43 AM | $27.59 | Down $ -0.02 | $27.60 | $27.58 | 5,400 |
| 11:42 AM | $27.61 | Up $0.00 | $27.61 | $27.60 | 600 |
| 11:41 AM | $27.60 | Down $ -0.01 | $27.60 | $27.60 | 1,900 |
| 11:40 AM | $27.61 | Up $0.01 | $27.62 | $27.60 | 1,600 |
| 11:39 AM | $27.60 | Down $ -0.01 | $27.61 | $27.59 | 3,300 |
| 11:38 AM | $27.61 | Down $ -0.01 | $27.61 | $27.61 | 700 |
| 11:37 AM | $27.62 | Down $0.00 | $27.63 | $27.62 | 5,200 |
| 11:36 AM | $27.63 | Down $ -0.01 | $27.63 | $27.62 | 200 |
| 11:35 AM | $27.64 | Down $ -0.01 | $27.65 | $27.63 | 1,800 |
| 11:34 AM | $27.65 | Up $0.00 | $27.65 | $27.65 | 900 |
| 11:33 AM | $27.65 | Up $0.00 | $27.66 | $27.65 | 1,300 |
| 11:32 AM | $27.65 | Down $ -0.03 | $27.68 | $27.65 | 1,800 |
| 11:31 AM | $27.68 | Up $0.05 | $27.69 | $27.64 | 5,500 |
| 11:30 AM | $27.63 | Up $0.01 | $27.63 | $27.63 | 600 |
| 11:29 AM | $27.62 | Down $ -0.01 | $27.64 | $27.62 | 3,400 |
| 11:28 AM | $27.63 | Up $0.00 | $27.63 | $27.62 | 1,700 |
| 11:27 AM | $27.63 | Down $ -0.01 | $27.64 | $27.62 | 2,800 |
| 11:26 AM | $27.64 | Down $ -0.01 | $27.64 | $27.62 | 2,000 |
| 11:25 AM | $27.65 | Up $0.00 | $27.66 | $27.64 | 3,200 |
| 11:24 AM | $27.65 | Up $0.02 | $27.65 | $27.63 | 6,600 |
| 11:23 AM | $27.63 | Up $0.04 | $27.63 | $27.58 | 10,000 |
| 11:22 AM | $27.59 | Up $0.01 | $27.59 | $27.57 | 4,000 |
| 11:21 AM | $27.58 | Down $ -0.02 | $27.59 | $27.57 | 6,500 |
| 11:20 AM | $27.60 | Up $0.01 | $27.60 | $27.60 | 1,200 |
| 11:19 AM | $27.60 | Down $ -0.03 | $27.63 | $27.60 | 15,500 |
| 11:18 AM | $27.63 | Down $ -0.02 | $27.64 | $27.63 | 1,700 |
| 11:17 AM | $27.64 | Up $0.01 | $27.64 | $27.62 | 51,800 |
| 11:16 AM | $27.63 | Down $ -0.01 | $27.64 | $27.63 | 1,200 |
| 11:15 AM | $27.64 | Up $0.01 | $27.65 | $27.63 | 1,700 |
| 11:14 AM | $27.63 | Down $ -0.01 | $27.64 | $27.62 | 3,000 |
| 11:13 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 2,000 |
| 11:12 AM | $27.64 | Down $ -0.01 | $27.65 | $27.64 | 1,300 |
| 11:11 AM | $27.65 | Down $ -0.01 | $27.65 | $27.65 | 5,000 |
| 11:10 AM | $27.66 | Up $0.00 | $27.66 | $27.66 | 700 |
| 11:09 AM | $27.66 | Down $ -0.01 | $27.67 | $27.66 | 2,700 |
| 11:08 AM | $27.67 | Up $0.01 | $27.67 | $27.67 | 1,200 |
| 11:07 AM | $27.66 | Down $ -0.02 | $27.68 | $27.66 | 1,400 |
| 11:06 AM | $27.68 | Up $0.00 | $27.68 | $27.68 | 200 |
| 11:05 AM | $27.68 | Up $0.00 | $27.68 | $27.68 | 1,900 |
| 11:04 AM | $27.68 | Down $ -0.03 | $27.70 | $27.68 | 1,900 |
| 11:03 AM | $27.71 | Up $0.02 | $27.71 | $27.70 | 2,400 |
| 11:02 AM | $27.69 | Down $ -0.01 | $27.71 | $27.69 | 1,300 |
| 11:01 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 1,700 |
| 11:00 AM | $27.70 | Up $0.01 | $27.71 | $27.70 | 3,200 |
| 10:59 AM | $27.69 | Up $0.01 | $27.69 | $27.68 | 3,100 |
| 10:58 AM | $27.68 | Down $ -0.01 | $27.69 | $27.68 | 1,700 |
| 10:57 AM | $27.69 | Down $0.00 | $27.70 | $27.69 | 2,300 |
| 10:56 AM | $27.70 | Down $0.00 | $27.70 | $27.70 | 100 |
| 10:55 AM | $27.70 | Up $0.00 | $27.70 | $27.68 | 6,800 |
| 10:54 AM | $27.70 | Down $0.00 | $27.70 | $27.70 | 200 |
| 10:53 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 500 |
| 10:52 AM | $27.70 | Down $ -0.04 | $27.73 | $27.70 | 13,100 |
| 10:51 AM | $27.74 | Up $0.00 | $27.74 | $27.74 | 1,500 |
| 10:50 AM | $27.74 | Up $0.00 | $27.74 | $27.73 | 1,400 |
| 10:48 AM | $27.73 | Up $0.02 | $27.73 | $27.71 | 2,200 |
| 10:48 AM | $27.73 | Up $0.00 | $27.73 | $27.71 | 0 |
| 10:47 AM | $27.71 | Up $0.00 | $27.71 | $27.70 | 1,700 |
| 10:46 AM | $27.71 | Down $ -0.01 | $27.72 | $27.71 | 2,200 |
| 10:45 AM | $27.72 | Up $0.00 | $27.72 | $27.71 | 1,300 |
| 10:44 AM | $27.72 | Down $0.00 | $27.72 | $27.71 | 400 |
| 10:43 AM | $27.72 | Up $0.00 | $27.72 | $27.72 | 1,100 |
| 10:42 AM | $27.72 | Up $0.00 | $27.73 | $27.72 | 1,100 |
| 10:41 AM | $27.72 | Up $0.00 | $27.73 | $27.72 | 1,000 |
| 10:40 AM | $27.72 | Down $ -0.01 | $27.73 | $27.72 | 4,200 |
| 10:39 AM | $27.73 | Up $0.00 | $27.73 | $27.73 | 1,200 |
| 10:38 AM | $27.73 | Up $0.01 | $27.73 | $27.73 | 100 |
| 10:37 AM | $27.72 | Down $ -0.01 | $27.72 | $27.72 | 900 |
| 10:36 AM | $27.73 | Down $ -0.02 | $27.74 | $27.73 | 600 |
| 10:35 AM | $27.75 | Up $0.04 | $27.75 | $27.72 | 3,400 |
| 10:34 AM | $27.71 | Up $0.01 | $27.71 | $27.70 | 1,000 |
| 10:33 AM | $27.70 | Up $0.03 | $27.70 | $27.69 | 1,500 |
| 10:32 AM | $27.67 | Up $0.02 | $27.69 | $27.66 | 2,900 |
| 10:31 AM | $27.65 | Up $0.00 | $27.66 | $27.65 | 1,400 |
| 10:30 AM | $27.65 | Down $ -0.03 | $27.68 | $27.65 | 103,900 |
| 10:29 AM | $27.68 | Down $ -0.01 | $27.68 | $27.68 | 500 |
| 10:28 AM | $27.69 | Up $0.01 | $27.69 | $27.68 | 300 |
| 10:27 AM | $27.68 | Down $ -0.01 | $27.68 | $27.68 | 400 |
| 10:26 AM | $27.69 | Up $0.00 | $27.69 | $27.68 | 1,900 |
| 10:25 AM | $27.69 | Up $0.00 | $27.69 | $27.69 | 300 |
| 10:24 AM | $27.69 | Down $ -0.01 | $27.72 | $27.69 | 4,400 |
| 10:23 AM | $27.70 | Up $0.02 | $27.70 | $27.68 | 1,900 |
| 10:22 AM | $27.68 | Up $0.00 | $27.68 | $27.68 | 300 |
| 10:21 AM | $27.68 | Up $0.00 | $27.68 | $27.68 | 500 |
| 10:20 AM | $27.68 | Up $0.02 | $27.72 | $27.67 | 3,300 |
| 10:19 AM | $27.66 | Up $0.01 | $27.66 | $27.65 | 2,500 |
| 10:18 AM | $27.65 | Up $0.02 | $27.65 | $27.63 | 900 |
| 10:17 AM | $27.63 | Up $0.01 | $27.63 | $27.60 | 3,200 |
| 10:16 AM | $27.62 | Down $ -0.01 | $27.63 | $27.62 | 6,300 |
| 10:15 AM | $27.63 | Down $ -0.01 | $27.64 | $27.63 | 1,300 |
| 10:14 AM | $27.64 | Up $0.02 | $27.64 | $27.63 | 1,100 |
| 10:13 AM | $27.62 | Up $0.00 | $27.62 | $27.62 | 1,800 |
| 10:12 AM | $27.62 | Down $ -0.01 | $27.63 | $27.62 | 1,100 |
| 10:11 AM | $27.63 | Up $0.02 | $27.63 | $27.61 | 2,100 |
| 10:10 AM | $27.61 | Down $ -0.01 | $27.64 | $27.61 | 1,800 |
| 10:09 AM | $27.62 | Down $ -0.03 | $27.65 | $27.62 | 2,700 |
| 10:08 AM | $27.65 | Up $0.01 | $27.66 | $27.64 | 3,300 |
| 10:07 AM | $27.64 | Up $0.00 | $27.64 | $27.63 | 1,600 |
| 10:06 AM | $27.64 | Down $ -0.04 | $27.69 | $27.64 | 6,900 |
| 10:05 AM | $27.68 | Down $ -0.01 | $27.68 | $27.68 | 300 |
| 10:04 AM | $27.69 | Up $0.01 | $27.69 | $27.68 | 1,700 |
| 10:03 AM | $27.68 | Up $0.01 | $27.68 | $27.67 | 4,000 |
| 10:02 AM | $27.67 | Down $ -0.02 | $27.70 | $27.67 | 1,100 |
| 10:01 AM | $27.69 | Down $ -0.04 | $27.73 | $27.68 | 1,700 |
| 10:00 AM | $27.73 | Up $0.03 | $27.73 | $27.69 | 5,100 |
| 09:59 AM | $27.70 | Down $ -0.02 | $27.72 | $27.70 | 1,400 |
| 09:58 AM | $27.72 | Up $0.01 | $27.73 | $27.72 | 1,200 |
| 09:57 AM | $27.71 | Down $ -0.05 | $27.75 | $27.71 | 3,300 |
| 09:56 AM | $27.76 | Up $0.00 | $27.77 | $27.76 | 1,500 |
| 09:55 AM | $27.76 | Up $0.00 | $27.76 | $27.75 | 3,600 |
| 09:54 AM | $27.76 | Down $ -0.01 | $27.78 | $27.76 | 3,800 |
| 09:53 AM | $27.77 | Up $0.01 | $27.77 | $27.77 | 300 |
| 09:52 AM | $27.76 | Up $0.00 | $27.77 | $27.76 | 600 |
| 09:51 AM | $27.76 | Down $ -0.01 | $27.76 | $27.76 | 1,500 |
| 09:50 AM | $27.77 | Up $0.02 | $27.77 | $27.76 | 1,000 |
| 09:49 AM | $27.75 | Down $ -0.03 | $27.77 | $27.74 | 5,800 |
| 09:48 AM | $27.78 | Down $ -0.04 | $27.81 | $27.78 | 4,100 |
| 09:47 AM | $27.82 | Up $0.04 | $27.82 | $27.78 | 1,900 |
| 09:46 AM | $27.78 | Up $0.00 | $27.79 | $27.77 | 800 |
| 09:45 AM | $27.78 | Down $ -0.02 | $27.79 | $27.77 | 1,000 |
| 09:44 AM | $27.80 | Down $ -0.05 | $27.82 | $27.78 | 4,100 |
| 09:43 AM | $27.85 | Down $ -0.02 | $27.87 | $27.85 | 900 |
| 09:41 AM | $27.87 | Down $ -0.01 | $27.87 | $27.87 | 500 |
| 09:41 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 09:40 AM | $27.88 | Down $ -0.01 | $27.88 | $27.87 | 900 |
| 09:39 AM | $27.89 | Down $ -0.02 | $27.93 | $27.89 | 3,000 |
| 09:38 AM | $27.91 | Up $0.02 | $27.91 | $27.91 | 600 |
| 09:37 AM | $27.89 | Down $0.00 | $27.89 | $27.86 | 1,600 |
| 09:36 AM | $27.90 | Up $0.02 | $27.91 | $27.89 | 1,500 |
| 09:35 AM | $27.87 | Up $0.07 | $27.87 | $27.82 | 2,700 |
| 09:34 AM | $27.80 | Up $0.00 | $27.83 | $27.80 | 1,300 |
| 09:33 AM | $27.80 | Up $0.00 | $27.82 | $27.79 | 1,600 |
| 09:32 AM | $27.80 | Down $ -0.06 | $27.89 | $27.77 | 5,900 |
| 09:31 AM | $27.86 | Up $0.08 | $27.86 | $27.78 | 2,000 |
| 09:30 AM | $27.78 | Down $ -0.14 | $27.85 | $27.77 | 14,800 |
| Previous close | $27.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-07-2025 | $27.47 | $27.57 | $27.75 | $27.46 | 1,157,500 |
| 14-07-2025 | $27.92 | $27.63 | $28.02 | $27.63 | 1,666,400 |
| 11-07-2025 | $27.61 | $27.47 | $27.70 | $27.46 | 668,900 |
| 10-07-2025 | $27.50 | $27.40 | $27.58 | $27.32 | 931,300 |
| 09-07-2025 | $27.93 | $28.01 | $28.10 | $27.89 | 1,248,400 |
| 08-07-2025 | $28.05 | $28.26 | $28.40 | $27.90 | 1,668,100 |
| 07-07-2025 | $27.30 | $27.22 | $27.33 | $27.10 | 1,126,900 |
| 04-07-2025 | $27.67 | $27.67 | $27.80 | $27.64 | 347,600 |
| 03-07-2025 | $27.80 | $27.59 | $27.87 | $27.45 | 775,400 |
| 02-07-2025 | $27.85 | $28.12 | $28.22 | $27.82 | 1,589,200 |
| 30-06-2025 | $28.71 | $28.70 | $28.77 | $28.47 | 1,194,100 |
| 27-06-2025 | $28.78 | $29.10 | $29.12 | $28.68 | 2,216,500 |
| 26-06-2025 | $28.79 | $28.43 | $28.89 | $28.17 | 2,816,000 |
| 25-06-2025 | $29.78 | $29.84 | $29.89 | $29.59 | 1,157,900 |
| 24-06-2025 | $29.69 | $29.84 | $30.06 | $29.66 | 1,003,500 |
| 23-06-2025 | $29.92 | $30.73 | $30.83 | $29.81 | 1,303,000 |
| 20-06-2025 | $30.80 | $30.93 | $31.00 | $30.64 | 2,478,600 |
| 19-06-2025 | $30.80 | $30.90 | $31.00 | $30.72 | 322,700 |
| 18-06-2025 | $30.79 | $30.80 | $31.01 | $30.71 | 1,243,900 |
| 17-06-2025 | $31.29 | $31.23 | $31.53 | $31.14 | 1,164,700 |
| 16-06-2025 | $30.83 | $30.79 | $31.13 | $30.74 | 1,563,400 |
| 13-06-2025 | $30.65 | $30.55 | $30.66 | $30.35 | 2,397,900 |
| 12-06-2025 | $30.10 | $30.14 | $30.26 | $29.96 | 1,035,100 |
| 11-06-2025 | $29.78 | $29.57 | $30.04 | $29.57 | 1,577,100 |
| 10-06-2025 | $29.29 | $29.42 | $29.51 | $29.10 | 1,113,100 |
| 09-06-2025 | $29.42 | $29.69 | $29.84 | $29.36 | 756,100 |
| 06-06-2025 | $29.58 | $29.75 | $29.84 | $29.52 | 1,164,500 |
| 05-06-2025 | $29.09 | $29.35 | $29.41 | $29.05 | 815,300 |
| 04-06-2025 | $29.16 | $29.01 | $29.33 | $28.99 | 1,085,800 |
| 03-06-2025 | $29.64 | $29.74 | $29.88 | $29.60 | 865,500 |
Graphs are not available, please refer to the detailed table