Quotes and Market Data
Find a quote
ARC RESOURCES LTD.
24.97 Up 0.00 (0.00 %)
Delayed : 2024/04/19 16:00:02
- Previous close $24.97
- Opening $25.03
- Price Ask $24.88
- Price Bid $24.88
- Size Bid 2
- Size Ask 22
- Today High $25.33
- Today Low $24.75
- 52 Weeks High $26.17
- 52 Weeks Low $15.41
- Volume 1,504,371
Fundamentals
- P/E Ratio : 9.57
- Earnings/Share : 2.40
- Dividends/Share : $0.17
- Current Div. Yield : 2.72
- Market Cap (M) : 14,924.40
- Shares Out (M) : 597.69
- Exchange : XTSE
- Ex Dividend Date : 2024/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.97 | Up $0.00 | $24.97 | $24.97 | 229,800 |
| 03:59 PM | $24.97 | Up $0.00 | $24.98 | $24.94 | 42,700 |
| 03:58 PM | $24.97 | Up $0.02 | $24.97 | $24.95 | 27,000 |
| 03:57 PM | $24.96 | Up $0.00 | $24.98 | $24.95 | 26,300 |
| 03:56 PM | $24.96 | Down $ -0.01 | $24.97 | $24.95 | 21,600 |
| 03:55 PM | $24.96 | Up $0.02 | $24.97 | $24.93 | 13,400 |
| 03:54 PM | $24.94 | Down $ -0.01 | $24.96 | $24.94 | 15,100 |
| 03:53 PM | $24.95 | Up $0.01 | $24.95 | $24.94 | 5,800 |
| 03:52 PM | $24.94 | Up $0.01 | $24.94 | $24.93 | 3,500 |
| 03:51 PM | $24.93 | Up $0.00 | $24.94 | $24.93 | 2,900 |
| 03:50 PM | $24.93 | Up $0.00 | $24.95 | $24.91 | 7,400 |
| 03:49 PM | $24.93 | Up $0.00 | $24.93 | $24.92 | 4,900 |
| 03:48 PM | $24.92 | Up $0.02 | $24.92 | $24.89 | 8,200 |
| 03:47 PM | $24.90 | Down $ -0.01 | $24.91 | $24.90 | 6,700 |
| 03:46 PM | $24.91 | Up $0.00 | $24.91 | $24.91 | 2,200 |
| 03:45 PM | $24.91 | Down $0.00 | $24.91 | $24.91 | 500 |
| 03:44 PM | $24.91 | Up $0.01 | $24.91 | $24.90 | 4,100 |
| 03:43 PM | $24.90 | Up $0.01 | $24.91 | $24.88 | 16,500 |
| 03:42 PM | $24.89 | Down $ -0.01 | $24.90 | $24.89 | 4,600 |
| 03:41 PM | $24.90 | Up $0.01 | $24.90 | $24.89 | 2,600 |
| 03:40 PM | $24.89 | Up $0.00 | $24.89 | $24.89 | 1,200 |
| 03:39 PM | $24.89 | Down $ -0.01 | $24.89 | $24.88 | 2,700 |
| 03:38 PM | $24.90 | Up $0.01 | $24.91 | $24.90 | 2,400 |
| 03:37 PM | $24.89 | Up $0.00 | $24.89 | $24.88 | 1,600 |
| 03:36 PM | $24.89 | Down $ -0.01 | $24.90 | $24.87 | 11,000 |
| 03:35 PM | $24.90 | Up $0.00 | $24.91 | $24.89 | 5,500 |
| 03:34 PM | $24.90 | Up $0.00 | $24.90 | $24.90 | 300 |
| 03:33 PM | $24.89 | Up $0.00 | $24.89 | $24.88 | 4,100 |
| 03:32 PM | $24.89 | Down $ -0.01 | $24.91 | $24.89 | 4,800 |
| 03:31 PM | $24.90 | Down $ -0.02 | $24.92 | $24.90 | 9,400 |
| 03:30 PM | $24.92 | Up $0.01 | $24.92 | $24.91 | 1,100 |
| 03:29 PM | $24.91 | Down $ -0.01 | $24.92 | $24.91 | 1,900 |
| 03:28 PM | $24.92 | Up $0.01 | $24.93 | $24.92 | 1,000 |
| 03:27 PM | $24.91 | Up $0.00 | $24.93 | $24.90 | 7,900 |
| 03:26 PM | $24.91 | Up $0.01 | $24.91 | $24.91 | 1,200 |
| 03:25 PM | $24.90 | Up $0.00 | $24.92 | $24.90 | 500 |
| 03:24 PM | $24.90 | Down $ -0.02 | $24.92 | $24.90 | 2,800 |
| 03:23 PM | $24.92 | Down $ -0.02 | $24.93 | $24.92 | 1,900 |
| 03:22 PM | $24.94 | Down $ -0.01 | $24.96 | $24.94 | 4,200 |
| 03:21 PM | $24.95 | Up $0.05 | $24.95 | $24.91 | 5,900 |
| 03:20 PM | $24.90 | Down $ -0.01 | $24.91 | $24.90 | 2,300 |
| 03:19 PM | $24.91 | Up $0.00 | $24.91 | $24.91 | 1,400 |
| 03:18 PM | $24.91 | Down $ -0.01 | $24.92 | $24.90 | 6,400 |
| 03:17 PM | $24.92 | Down $ -0.01 | $24.92 | $24.92 | 300 |
| 03:16 PM | $24.93 | Up $0.02 | $24.93 | $24.90 | 6,200 |
| 03:14 PM | $24.91 | Up $0.00 | $24.91 | $24.90 | 2,500 |
| 03:14 PM | $24.91 | Up $0.00 | $24.91 | $24.90 | 0 |
| 03:13 PM | $24.91 | Up $0.00 | $24.91 | $24.90 | 4,000 |
| 03:12 PM | $24.91 | Down $0.00 | $24.92 | $24.91 | 3,200 |
| 03:11 PM | $24.92 | Up $0.02 | $24.92 | $24.89 | 12,300 |
| 03:10 PM | $24.90 | Down $ -0.04 | $24.93 | $24.90 | 4,700 |
| 03:09 PM | $24.93 | Up $0.06 | $24.93 | $24.88 | 4,500 |
| 03:08 PM | $24.87 | Up $0.07 | $24.87 | $24.80 | 11,400 |
| 03:06 PM | $24.80 | Up $0.01 | $24.80 | $24.79 | 2,000 |
| 03:06 PM | $24.80 | Up $0.00 | $24.80 | $24.79 | 0 |
| 03:05 PM | $24.79 | Up $0.00 | $24.79 | $24.79 | 500 |
| 03:04 PM | $24.79 | Down $0.00 | $24.79 | $24.79 | 1,000 |
| 03:03 PM | $24.79 | Up $0.00 | $24.79 | $24.79 | 4,500 |
| 03:02 PM | $24.79 | Down $ -0.01 | $24.79 | $24.79 | 2,600 |
| 03:01 PM | $24.80 | Down $0.00 | $24.80 | $24.80 | 1,000 |
| 03:00 PM | $24.81 | Up $0.02 | $24.81 | $24.79 | 2,100 |
| 02:59 PM | $24.78 | Down $0.00 | $24.78 | $24.78 | 5,700 |
| 02:58 PM | $24.79 | Up $0.00 | $24.79 | $24.79 | 300 |
| 02:57 PM | $24.79 | Down $ -0.01 | $24.79 | $24.79 | 1,000 |
| 02:56 PM | $24.80 | Up $0.02 | $24.80 | $24.78 | 2,200 |
| 02:55 PM | $24.78 | Up $0.00 | $24.78 | $24.77 | 800 |
| 02:54 PM | $24.77 | Down $0.00 | $24.78 | $24.76 | 3,500 |
| 02:53 PM | $24.78 | Up $0.00 | $24.78 | $24.77 | 3,400 |
| 02:52 PM | $24.77 | Up $0.00 | $24.78 | $24.75 | 12,600 |
| 02:51 PM | $24.77 | Down $ -0.01 | $24.78 | $24.77 | 900 |
| 02:50 PM | $24.78 | Down $ -0.02 | $24.80 | $24.78 | 3,800 |
| 02:49 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 2,300 |
| 02:48 PM | $24.80 | Up $0.00 | $24.80 | $24.80 | 1,300 |
| 02:47 PM | $24.80 | Down $ -0.01 | $24.80 | $24.79 | 3,800 |
| 02:46 PM | $24.81 | Up $0.02 | $24.81 | $24.79 | 3,000 |
| 02:45 PM | $24.79 | Up $0.00 | $24.79 | $24.79 | 1,300 |
| 02:44 PM | $24.79 | Down $ -0.01 | $24.80 | $24.79 | 1,100 |
| 02:43 PM | $24.80 | Down $ -0.02 | $24.81 | $24.80 | 3,000 |
| 02:42 PM | $24.82 | Down $ -0.01 | $24.83 | $24.82 | 2,900 |
| 02:41 PM | $24.83 | Down $ -0.02 | $24.84 | $24.83 | 2,400 |
| 02:39 PM | $24.85 | Up $0.00 | $24.85 | $24.84 | 800 |
| 02:39 PM | $24.85 | Up $0.00 | $24.85 | $24.84 | 0 |
| 02:38 PM | $24.84 | Down $0.00 | $24.85 | $24.82 | 10,200 |
| 02:37 PM | $24.85 | Down $ -0.01 | $24.85 | $24.85 | 200 |
| 02:36 PM | $24.85 | Up $0.00 | $24.85 | $24.85 | 1,100 |
| 02:35 PM | $24.85 | Up $0.00 | $24.86 | $24.85 | 3,800 |
| 02:34 PM | $24.85 | Down $ -0.02 | $24.86 | $24.85 | 3,100 |
| 02:33 PM | $24.87 | Down $ -0.01 | $24.88 | $24.87 | 1,700 |
| 02:31 PM | $24.88 | Down $ -0.02 | $24.92 | $24.88 | 12,700 |
| 02:31 PM | $24.88 | Up $0.00 | $24.92 | $24.88 | 0 |
| 02:30 PM | $24.90 | Up $0.02 | $24.90 | $24.88 | 52,100 |
| 02:29 PM | $24.88 | Down $ -0.02 | $24.90 | $24.88 | 2,700 |
| 02:28 PM | $24.90 | Up $0.00 | $24.91 | $24.90 | 800 |
| 02:27 PM | $24.90 | Down $ -0.02 | $24.92 | $24.90 | 2,700 |
| 02:25 PM | $24.92 | Up $0.02 | $24.92 | $24.90 | 2,100 |
| 02:25 PM | $24.92 | Up $0.00 | $24.92 | $24.90 | 0 |
| 02:24 PM | $24.90 | Down $ -0.01 | $24.91 | $24.90 | 1,900 |
| 02:23 PM | $24.91 | Down $ -0.02 | $24.92 | $24.91 | 6,200 |
| 02:22 PM | $24.93 | Up $0.00 | $24.93 | $24.93 | 700 |
| 02:21 PM | $24.93 | Down $ -0.01 | $24.93 | $24.93 | 700 |
| 02:20 PM | $24.94 | Down $0.00 | $24.94 | $24.94 | 2,800 |
| 02:19 PM | $24.95 | Up $0.03 | $24.95 | $24.92 | 3,200 |
| 02:18 PM | $24.92 | Down $ -0.03 | $24.94 | $24.91 | 3,300 |
| 02:16 PM | $24.94 | Down $ -0.01 | $24.95 | $24.94 | 1,700 |
| 02:16 PM | $24.94 | Up $0.00 | $24.95 | $24.94 | 0 |
| 02:15 PM | $24.95 | Down $ -0.01 | $24.95 | $24.95 | 1,200 |
| 02:14 PM | $24.96 | Up $0.01 | $24.96 | $24.95 | 1,400 |
| 02:13 PM | $24.95 | Down $ -0.01 | $24.96 | $24.95 | 5,800 |
| 02:12 PM | $24.96 | Up $0.00 | $24.97 | $24.95 | 4,900 |
| 02:11 PM | $24.96 | Up $0.00 | $24.96 | $24.96 | 800 |
| 02:10 PM | $24.96 | Up $0.01 | $24.96 | $24.95 | 900 |
| 02:09 PM | $24.95 | Down $ -0.01 | $24.95 | $24.95 | 800 |
| 02:08 PM | $24.96 | Up $0.01 | $24.97 | $24.95 | 1,300 |
| 02:07 PM | $24.95 | Up $0.00 | $24.95 | $24.94 | 2,600 |
| 02:06 PM | $24.95 | Down $ -0.02 | $24.97 | $24.95 | 1,100 |
| 02:05 PM | $24.97 | Down $ -0.02 | $24.98 | $24.97 | 1,700 |
| 02:04 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 1,900 |
| 02:03 PM | $24.98 | Up $0.02 | $24.99 | $24.97 | 6,200 |
| 02:02 PM | $24.96 | Down $ -0.03 | $25.00 | $24.96 | 5,400 |
| 02:01 PM | $24.99 | Up $0.00 | $24.99 | $24.99 | 3,400 |
| 02:00 PM | $24.99 | Down $ -0.01 | $24.99 | $24.99 | 3,300 |
| 01:59 PM | $25.00 | Up $0.01 | $25.00 | $25.00 | 1,400 |
| 01:57 PM | $24.99 | Up $0.00 | $25.00 | $24.99 | 3,000 |
| 01:57 PM | $24.99 | Up $0.00 | $25.00 | $24.99 | 0 |
| 01:56 PM | $24.99 | Down $ -0.01 | $25.00 | $24.99 | 4,000 |
| 01:55 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 300 |
| 01:54 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 100 |
| 01:53 PM | $25.00 | Down $0.00 | $25.00 | $25.00 | 200 |
| 01:51 PM | $25.00 | Up $0.01 | $25.00 | $25.00 | 2,100 |
| 01:51 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 0 |
| 01:50 PM | $24.99 | Down $ -0.01 | $25.00 | $24.99 | 3,900 |
| 01:49 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 200 |
| 01:48 PM | $24.99 | Up $0.01 | $24.99 | $24.97 | 3,500 |
| 01:47 PM | $24.98 | Down $0.00 | $24.98 | $24.98 | 100 |
| 01:46 PM | $24.98 | Down $0.00 | $24.98 | $24.98 | 1,100 |
| 01:45 PM | $24.99 | Down $0.00 | $24.99 | $24.99 | 1,300 |
| 01:44 PM | $24.99 | Up $0.00 | $24.99 | $24.99 | 200 |
| 01:43 PM | $24.99 | Up $0.02 | $24.99 | $24.98 | 1,100 |
| 01:42 PM | $24.97 | Up $0.00 | $24.97 | $24.96 | 6,000 |
| 01:41 PM | $24.97 | Up $0.00 | $24.97 | $24.96 | 2,300 |
| 01:40 PM | $24.96 | Down $ -0.02 | $24.99 | $24.96 | 4,200 |
| 01:39 PM | $24.99 | Down $0.00 | $25.00 | $24.99 | 1,400 |
| 01:38 PM | $24.99 | Up $0.01 | $24.99 | $24.98 | 3,600 |
| 01:37 PM | $24.98 | Down $ -0.02 | $24.99 | $24.98 | 2,100 |
| 01:36 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 100 |
| 01:35 PM | $25.00 | Down $0.00 | $25.00 | $25.00 | 1,400 |
| 01:34 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 4,200 |
| 01:33 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 1,000 |
| 01:32 PM | $24.99 | Up $0.00 | $24.99 | $24.98 | 1,100 |
| 01:31 PM | $24.99 | Down $ -0.01 | $25.00 | $24.99 | 1,200 |
| 01:30 PM | $25.00 | Up $0.01 | $25.00 | $24.97 | 5,400 |
| 01:29 PM | $24.99 | Down $ -0.01 | $25.00 | $24.99 | 2,400 |
| 01:28 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 500 |
| 01:27 PM | $25.00 | Down $0.00 | $25.00 | $25.00 | 3,500 |
| 01:26 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 200 |
| 01:25 PM | $25.01 | Up $0.00 | $25.01 | $25.00 | 1,100 |
| 01:23 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 100 |
| 01:23 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 01:22 PM | $25.00 | Up $0.00 | $25.01 | $25.00 | 6,400 |
| 01:21 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 3,300 |
| 01:19 PM | $25.00 | Up $0.00 | $25.01 | $25.00 | 13,700 |
| 01:19 PM | $25.00 | Up $0.00 | $25.01 | $25.00 | 0 |
| 01:18 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 2,500 |
| 01:17 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 600 |
| 01:16 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 2,300 |
| 01:15 PM | $24.99 | Down $ -0.02 | $25.00 | $24.99 | 1,300 |
| 01:14 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 500 |
| 01:13 PM | $25.00 | Up $0.00 | $25.01 | $25.00 | 1,100 |
| 01:12 PM | $25.00 | Down $0.00 | $25.00 | $25.00 | 1,300 |
| 01:11 PM | $25.01 | Up $0.00 | $25.01 | $24.99 | 2,800 |
| 01:10 PM | $25.00 | Up $0.00 | $25.00 | $24.99 | 2,000 |
| 01:09 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 100 |
| 01:08 PM | $25.00 | Up $0.00 | $25.00 | $24.97 | 11,400 |
| 01:07 PM | $25.00 | Down $ -0.01 | $25.01 | $25.00 | 7,800 |
| 01:06 PM | $25.01 | Down $ -0.02 | $25.02 | $25.01 | 1,000 |
| 01:05 PM | $25.03 | Down $ -0.02 | $25.05 | $25.03 | 1,800 |
| 01:04 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 200 |
| 01:03 PM | $25.05 | Down $ -0.01 | $25.05 | $25.04 | 1,900 |
| 01:02 PM | $25.06 | Down $ -0.01 | $25.07 | $25.06 | 400 |
| 01:01 PM | $25.07 | Up $0.02 | $25.08 | $25.05 | 1,700 |
| 01:00 PM | $25.05 | Down $ -0.02 | $25.07 | $25.05 | 2,400 |
| 12:59 PM | $25.07 | Up $0.05 | $25.07 | $25.03 | 4,600 |
| 12:58 PM | $25.02 | Down $ -0.01 | $25.03 | $25.02 | 800 |
| 12:57 PM | $25.03 | Up $0.00 | $25.04 | $25.02 | 6,800 |
| 12:56 PM | $25.03 | Up $0.01 | $25.03 | $25.03 | 4,000 |
| 12:55 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 400 |
| 12:54 PM | $25.02 | Up $0.00 | $25.02 | $25.01 | 2,600 |
| 12:53 PM | $25.02 | Down $0.00 | $25.03 | $25.02 | 1,100 |
| 12:52 PM | $25.03 | Up $0.02 | $25.03 | $25.00 | 3,200 |
| 12:51 PM | $25.00 | Down $ -0.02 | $25.01 | $25.00 | 13,900 |
| 12:50 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 2,900 |
| 12:49 PM | $25.02 | Down $0.00 | $25.02 | $25.02 | 100 |
| 12:47 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 200 |
| 12:47 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 12:46 PM | $25.02 | Down $0.00 | $25.03 | $25.02 | 4,400 |
| 12:45 PM | $25.03 | Down $ -0.01 | $25.03 | $25.03 | 300 |
| 12:44 PM | $25.03 | Up $0.01 | $25.03 | $25.03 | 900 |
| 12:43 PM | $25.03 | Up $0.02 | $25.03 | $24.99 | 13,300 |
| 12:42 PM | $25.00 | Down $ -0.01 | $25.03 | $25.00 | 7,800 |
| 12:41 PM | $25.01 | Up $0.01 | $25.01 | $25.00 | 6,300 |
| 12:40 PM | $25.01 | Down $ -0.02 | $25.01 | $25.01 | 800 |
| 12:39 PM | $25.02 | Up $0.02 | $25.02 | $25.02 | 100 |
| 12:38 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 900 |
| 12:37 PM | $25.00 | Down $0.00 | $25.00 | $25.00 | 100 |
| 12:36 PM | $25.01 | Up $0.00 | $25.01 | $25.00 | 1,100 |
| 12:35 PM | $25.01 | Down $ -0.01 | $25.01 | $25.01 | 1,700 |
| 12:34 PM | $25.01 | Up $0.00 | $25.02 | $25.01 | 5,800 |
| 12:33 PM | $25.01 | Up $0.03 | $25.01 | $24.99 | 3,100 |
| 12:32 PM | $24.98 | Up $0.00 | $24.98 | $24.97 | 800 |
| 12:31 PM | $24.98 | Up $0.01 | $24.98 | $24.98 | 100 |
| 12:30 PM | $24.97 | Down $ -0.03 | $24.99 | $24.97 | 2,200 |
| 12:29 PM | $25.00 | Up $0.01 | $25.00 | $24.99 | 800 |
| 12:28 PM | $24.99 | Down $ -0.01 | $24.99 | $24.99 | 700 |
| 12:27 PM | $25.00 | Down $ -0.03 | $25.02 | $25.00 | 4,700 |
| 12:26 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 700 |
| 12:25 PM | $25.03 | Up $0.00 | $25.04 | $25.02 | 1,000 |
| 12:24 PM | $25.03 | Down $ -0.02 | $25.04 | $25.03 | 600 |
| 12:23 PM | $25.05 | Up $0.02 | $25.05 | $25.05 | 100 |
| 12:22 PM | $25.03 | Down $ -0.01 | $25.04 | $25.03 | 2,100 |
| 12:20 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 900 |
| 12:20 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 12:19 PM | $25.03 | Up $0.01 | $25.03 | $25.03 | 300 |
| 12:18 PM | $25.02 | Down $ -0.01 | $25.03 | $25.02 | 1,400 |
| 12:17 PM | $25.03 | Down $ -0.01 | $25.05 | $25.03 | 1,200 |
| 12:16 PM | $25.04 | Up $0.01 | $25.04 | $25.04 | 300 |
| 12:15 PM | $25.03 | Up $0.02 | $25.03 | $25.01 | 4,600 |
| 12:14 PM | $25.01 | Down $ -0.02 | $25.04 | $25.01 | 1,800 |
| 12:12 PM | $25.03 | Up $0.01 | $25.03 | $25.02 | 4,600 |
| 12:12 PM | $25.03 | Up $0.00 | $25.03 | $25.02 | 0 |
| 12:11 PM | $25.02 | Down $ -0.03 | $25.04 | $25.02 | 1,400 |
| 12:10 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 200 |
| 12:09 PM | $25.05 | Up $0.01 | $25.06 | $25.04 | 2,300 |
| 12:08 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 700 |
| 12:07 PM | $25.05 | Down $ -0.02 | $25.07 | $25.05 | 1,100 |
| 12:06 PM | $25.07 | Up $0.02 | $25.08 | $25.06 | 4,200 |
| 12:05 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 700 |
| 12:04 PM | $25.05 | Down $ -0.04 | $25.08 | $25.05 | 3,000 |
| 12:03 PM | $25.09 | Up $0.00 | $25.09 | $25.09 | 200 |
| 12:02 PM | $25.09 | Up $0.01 | $25.10 | $25.09 | 2,600 |
| 12:01 PM | $25.08 | Down $ -0.01 | $25.11 | $25.08 | 7,100 |
| 12:00 PM | $25.09 | Down $ -0.02 | $25.10 | $25.09 | 1,200 |
| 11:58 AM | $25.11 | Up $0.02 | $25.12 | $25.10 | 3,600 |
| 11:58 AM | $25.11 | Up $0.00 | $25.12 | $25.10 | 0 |
| 11:57 AM | $25.09 | Down $ -0.04 | $25.12 | $25.09 | 4,300 |
| 11:56 AM | $25.13 | Down $ -0.02 | $25.14 | $25.13 | 300 |
| 11:55 AM | $25.15 | Down $ -0.03 | $25.17 | $25.15 | 1,100 |
| 11:54 AM | $25.18 | Up $0.02 | $25.18 | $25.16 | 2,800 |
| 11:53 AM | $25.16 | Down $ -0.02 | $25.16 | $25.15 | 1,000 |
| 11:52 AM | $25.17 | Up $0.00 | $25.18 | $25.16 | 900 |
| 11:51 AM | $25.17 | Up $0.00 | $25.17 | $25.16 | 1,100 |
| 11:50 AM | $25.17 | Up $0.02 | $25.17 | $25.16 | 900 |
| 11:49 AM | $25.15 | Up $0.02 | $25.15 | $25.14 | 1,800 |
| 11:48 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 1,000 |
| 11:46 AM | $25.13 | Up $0.02 | $25.13 | $25.13 | 400 |
| 11:46 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 0 |
| 11:45 AM | $25.11 | Down $ -0.02 | $25.12 | $25.11 | 1,200 |
| 11:44 AM | $25.13 | Up $0.01 | $25.13 | $25.12 | 400 |
| 11:43 AM | $25.12 | Up $0.02 | $25.12 | $25.10 | 1,000 |
| 11:42 AM | $25.10 | Up $0.01 | $25.10 | $25.10 | 400 |
| 11:41 AM | $25.09 | Down $ -0.02 | $25.11 | $25.09 | 9,800 |
| 11:40 AM | $25.11 | Down $ -0.02 | $25.13 | $25.11 | 600 |
| 11:39 AM | $25.13 | Down $ -0.01 | $25.13 | $25.13 | 200 |
| 11:38 AM | $25.14 | Down $ -0.01 | $25.15 | $25.14 | 1,000 |
| 11:37 AM | $25.15 | Up $0.03 | $25.15 | $25.13 | 1,300 |
| 11:36 AM | $25.12 | Up $0.01 | $25.12 | $25.11 | 700 |
| 11:35 AM | $25.11 | Up $0.02 | $25.11 | $25.10 | 500 |
| 11:34 AM | $25.09 | Down $ -0.02 | $25.12 | $25.09 | 2,900 |
| 11:33 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 100 |
| 11:32 AM | $25.11 | Down $ -0.06 | $25.17 | $25.11 | 5,200 |
| 11:31 AM | $25.17 | Up $0.01 | $25.17 | $25.16 | 400 |
| 11:30 AM | $25.16 | Up $0.00 | $25.17 | $25.14 | 2,100 |
| 11:29 AM | $25.16 | Down $ -0.03 | $25.20 | $25.16 | 1,300 |
| 11:28 AM | $25.19 | Down $ -0.01 | $25.21 | $25.19 | 4,000 |
| 11:27 AM | $25.21 | Down $ -0.01 | $25.23 | $25.21 | 3,200 |
| 11:26 AM | $25.21 | Down $ -0.01 | $25.22 | $25.20 | 41,500 |
| 11:25 AM | $25.22 | Down $ -0.02 | $25.24 | $25.22 | 800 |
| 11:24 AM | $25.24 | Up $0.01 | $25.25 | $25.23 | 20,900 |
| 11:23 AM | $25.23 | Up $0.00 | $25.23 | $25.22 | 1,400 |
| 11:22 AM | $25.23 | Up $0.02 | $25.23 | $25.20 | 2,300 |
| 11:21 AM | $25.21 | Up $0.02 | $25.21 | $25.21 | 2,300 |
| 11:20 AM | $25.19 | Down $ -0.02 | $25.21 | $25.19 | 1,000 |
| 11:19 AM | $25.21 | Up $0.00 | $25.22 | $25.21 | 700 |
| 11:18 AM | $25.21 | Down $ -0.02 | $25.22 | $25.21 | 1,600 |
| 11:17 AM | $25.23 | Down $ -0.01 | $25.23 | $25.23 | 100 |
| 11:16 AM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 3,800 |
| 11:15 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 100 |
| 11:14 AM | $25.25 | Down $ -0.01 | $25.25 | $25.25 | 1,000 |
| 11:13 AM | $25.26 | Up $0.02 | $25.26 | $25.25 | 800 |
| 11:12 AM | $25.24 | Down $ -0.03 | $25.27 | $25.24 | 3,600 |
| 11:11 AM | $25.27 | Down $0.00 | $25.29 | $25.26 | 2,000 |
| 11:10 AM | $25.28 | Up $0.01 | $25.28 | $25.27 | 1,100 |
| 11:09 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 600 |
| 11:08 AM | $25.26 | Up $0.02 | $25.26 | $25.25 | 800 |
| 11:07 AM | $25.24 | Up $0.00 | $25.24 | $25.23 | 900 |
| 11:06 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 200 |
| 11:05 AM | $25.24 | Up $0.01 | $25.24 | $25.24 | 400 |
| 11:04 AM | $25.23 | Up $0.01 | $25.23 | $25.21 | 1,700 |
| 11:03 AM | $25.22 | Down $ -0.01 | $25.23 | $25.21 | 3,000 |
| 11:02 AM | $25.23 | Up $0.01 | $25.24 | $25.23 | 1,300 |
| 11:01 AM | $25.22 | Up $0.00 | $25.22 | $25.21 | 1,200 |
| 11:00 AM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 400 |
| 10:58 AM | $25.23 | Up $0.00 | $25.24 | $25.23 | 1,400 |
| 10:58 AM | $25.23 | Up $0.00 | $25.24 | $25.23 | 0 |
| 10:57 AM | $25.23 | Down $ -0.02 | $25.25 | $25.23 | 700 |
| 10:56 AM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 500 |
| 10:55 AM | $25.26 | Down $ -0.02 | $25.27 | $25.26 | 200 |
| 10:54 AM | $25.28 | Up $0.01 | $25.29 | $25.28 | 2,900 |
| 10:53 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 100 |
| 10:52 AM | $25.27 | Up $0.00 | $25.27 | $25.25 | 1,400 |
| 10:51 AM | $25.27 | Down $ -0.01 | $25.27 | $25.27 | 800 |
| 10:50 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 700 |
| 10:49 AM | $25.28 | Down $ -0.03 | $25.32 | $25.27 | 3,200 |
| 10:48 AM | $25.31 | Down $ -0.01 | $25.33 | $25.31 | 6,700 |
| 10:47 AM | $25.32 | Up $0.03 | $25.32 | $25.30 | 3,300 |
| 10:46 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 400 |
| 10:45 AM | $25.29 | Up $0.01 | $25.30 | $25.28 | 1,700 |
| 10:44 AM | $25.28 | Up $0.03 | $25.28 | $25.26 | 1,800 |
| 10:43 AM | $25.25 | Up $0.00 | $25.26 | $25.23 | 2,500 |
| 10:42 AM | $25.25 | Up $0.02 | $25.27 | $25.24 | 1,600 |
| 10:41 AM | $25.23 | Down $ -0.03 | $25.25 | $25.21 | 2,700 |
| 10:40 AM | $25.26 | Down $ -0.01 | $25.28 | $25.26 | 1,800 |
| 10:39 AM | $25.27 | Up $0.01 | $25.28 | $25.26 | 1,400 |
| 10:38 AM | $25.26 | Up $0.04 | $25.27 | $25.23 | 12,600 |
| 10:37 AM | $25.22 | Up $0.04 | $25.22 | $25.18 | 14,300 |
| 10:36 AM | $25.18 | Up $0.03 | $25.18 | $25.15 | 14,600 |
| 10:35 AM | $25.15 | Down $ -0.01 | $25.16 | $25.15 | 1,400 |
| 10:34 AM | $25.16 | Up $0.00 | $25.16 | $25.15 | 3,000 |
| 10:33 AM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 900 |
| 10:32 AM | $25.17 | Up $0.02 | $25.17 | $25.16 | 1,300 |
| 10:31 AM | $25.15 | Down $ -0.02 | $25.16 | $25.15 | 2,000 |
| 10:30 AM | $25.17 | Up $0.01 | $25.18 | $25.16 | 4,700 |
| 10:29 AM | $25.16 | Down $ -0.02 | $25.19 | $25.16 | 5,000 |
| 10:28 AM | $25.18 | Up $0.00 | $25.18 | $25.18 | 200 |
| 10:27 AM | $25.18 | Up $0.00 | $25.18 | $25.18 | 1,200 |
| 10:26 AM | $25.18 | Up $0.02 | $25.18 | $25.16 | 3,800 |
| 10:25 AM | $25.16 | Down $0.00 | $25.16 | $25.15 | 4,200 |
| 10:24 AM | $25.16 | Down $ -0.01 | $25.17 | $25.16 | 1,100 |
| 10:23 AM | $25.17 | Up $0.05 | $25.17 | $25.12 | 6,300 |
| 10:22 AM | $25.12 | Up $0.01 | $25.13 | $25.12 | 1,600 |
| 10:21 AM | $25.11 | Up $0.02 | $25.11 | $25.09 | 3,300 |
| 10:20 AM | $25.09 | Down $ -0.02 | $25.11 | $25.09 | 6,500 |
| 10:19 AM | $25.11 | Up $0.00 | $25.11 | $25.11 | 300 |
| 10:18 AM | $25.11 | Down $ -0.01 | $25.13 | $25.11 | 4,900 |
| 10:17 AM | $25.12 | Up $0.00 | $25.13 | $25.12 | 1,000 |
| 10:16 AM | $25.12 | Down $ -0.02 | $25.15 | $25.12 | 3,300 |
| 10:15 AM | $25.14 | Down $ -0.01 | $25.15 | $25.14 | 600 |
| 10:14 AM | $25.15 | Up $0.00 | $25.17 | $25.15 | 2,900 |
| 10:13 AM | $25.15 | Down $ -0.01 | $25.16 | $25.14 | 4,000 |
| 10:12 AM | $25.16 | Down $ -0.01 | $25.19 | $25.16 | 3,900 |
| 10:11 AM | $25.17 | Up $0.04 | $25.17 | $25.17 | 400 |
| 10:10 AM | $25.13 | Down $ -0.02 | $25.15 | $25.11 | 6,500 |
| 10:09 AM | $25.15 | Down $ -0.01 | $25.16 | $25.13 | 1,500 |
| 10:08 AM | $25.16 | Up $0.03 | $25.16 | $25.13 | 1,400 |
| 10:07 AM | $25.13 | Down $ -0.01 | $25.14 | $25.12 | 6,500 |
| 10:06 AM | $25.14 | Up $0.02 | $25.14 | $25.13 | 2,200 |
| 10:05 AM | $25.12 | Down $ -0.03 | $25.17 | $25.12 | 6,300 |
| 10:04 AM | $25.15 | Down $ -0.01 | $25.17 | $25.15 | 3,400 |
| 10:03 AM | $25.16 | Down $ -0.04 | $25.19 | $25.15 | 6,900 |
| 10:02 AM | $25.20 | Up $0.02 | $25.21 | $25.18 | 8,100 |
| 10:01 AM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 4,500 |
| 10:00 AM | $25.19 | Down $ -0.04 | $25.23 | $25.19 | 4,500 |
| 09:59 AM | $25.23 | Down $ -0.02 | $25.25 | $25.21 | 13,500 |
| 09:58 AM | $25.25 | Up $0.00 | $25.27 | $25.25 | 1,500 |
| 09:57 AM | $25.25 | Up $0.03 | $25.25 | $25.23 | 1,000 |
| 09:56 AM | $25.22 | Up $0.01 | $25.22 | $25.20 | 600 |
| 09:55 AM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 1,300 |
| 09:54 AM | $25.23 | Up $0.04 | $25.23 | $25.20 | 500 |
| 09:53 AM | $25.19 | Up $0.02 | $25.19 | $25.17 | 1,200 |
| 09:52 AM | $25.17 | Up $0.00 | $25.18 | $25.17 | 2,000 |
| 09:51 AM | $25.17 | Down $ -0.02 | $25.19 | $25.16 | 1,300 |
| 09:50 AM | $25.19 | Down $0.00 | $25.19 | $25.17 | 800 |
| 09:49 AM | $25.20 | Down $ -0.03 | $25.22 | $25.19 | 1,100 |
| 09:48 AM | $25.23 | Down $0.00 | $25.23 | $25.22 | 300 |
| 09:47 AM | $25.23 | Up $0.04 | $25.24 | $25.21 | 900 |
| 09:46 AM | $25.19 | Up $0.00 | $25.20 | $25.18 | 2,100 |
| 09:45 AM | $25.19 | Down $ -0.03 | $25.22 | $25.18 | 2,400 |
| 09:44 AM | $25.22 | Up $0.02 | $25.26 | $25.19 | 5,300 |
| 09:43 AM | $25.20 | Down $ -0.02 | $25.21 | $25.19 | 1,700 |
| 09:42 AM | $25.22 | Up $0.01 | $25.22 | $25.22 | 400 |
| 09:41 AM | $25.21 | Up $0.01 | $25.21 | $25.21 | 200 |
| 09:40 AM | $25.20 | Up $0.02 | $25.22 | $25.20 | 1,100 |
| 09:39 AM | $25.18 | Down $ -0.08 | $25.25 | $25.18 | 3,400 |
| 09:38 AM | $25.26 | Down $ -0.05 | $25.29 | $25.26 | 1,400 |
| 09:37 AM | $25.31 | Up $0.08 | $25.31 | $25.23 | 3,900 |
| 09:36 AM | $25.23 | Up $0.02 | $25.23 | $25.18 | 2,300 |
| 09:35 AM | $25.21 | Up $0.08 | $25.21 | $25.12 | 5,600 |
| 09:34 AM | $25.13 | Up $0.06 | $25.13 | $25.07 | 1,300 |
| 09:33 AM | $25.07 | Up $0.06 | $25.07 | $25.01 | 3,700 |
| 09:32 AM | $25.01 | Down $ -0.07 | $25.08 | $25.01 | 3,100 |
| 09:31 AM | $25.08 | Up $0.05 | $25.11 | $24.99 | 3,300 |
| 09:30 AM | $25.03 | Up $0.06 | $25.03 | $25.03 | 7,000 |
| Previous close | $24.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-04-2024 | $24.97 | $25.10 | $25.11 | $24.75 | 1,074,200 |
| 18-04-2024 | $24.97 | $25.03 | $25.17 | $24.79 | 1,777,900 |
| 17-04-2024 | $25.07 | $25.05 | $25.21 | $24.79 | 1,870,300 |
| 16-04-2024 | $25.46 | $25.24 | $25.54 | $25.21 | 1,120,300 |
| 15-04-2024 | $25.19 | $25.27 | $25.33 | $25.13 | 992,400 |
| 12-04-2024 | $25.55 | $25.89 | $25.89 | $25.42 | 848,800 |
| 11-04-2024 | $25.74 | $25.91 | $26.13 | $25.68 | 2,009,700 |
| 10-04-2024 | $26.14 | $25.84 | $26.17 | $25.83 | 7,144,500 |
| 09-04-2024 | $25.42 | $25.39 | $25.50 | $25.25 | 2,128,400 |
| 08-04-2024 | $25.71 | $25.82 | $25.95 | $25.69 | 1,070,900 |
| 05-04-2024 | $25.98 | $25.67 | $26.03 | $25.62 | 3,155,900 |
| 04-04-2024 | $25.33 | $25.05 | $25.35 | $25.03 | 1,001,700 |
| 03-04-2024 | $24.91 | $24.68 | $24.96 | $24.66 | 847,000 |
| 02-04-2024 | $24.37 | $24.47 | $24.60 | $24.33 | 860,500 |
| 01-04-2024 | $24.41 | $24.47 | $24.60 | $24.31 | 1,046,500 |
| 28-03-2024 | $24.15 | $24.13 | $24.31 | $24.08 | 1,263,200 |
| 27-03-2024 | $23.99 | $23.55 | $24.02 | $23.52 | 1,045,000 |
| 26-03-2024 | $23.60 | $23.75 | $23.80 | $23.56 | 1,757,100 |
| 25-03-2024 | $23.78 | $23.88 | $24.11 | $23.69 | 1,807,600 |
| 22-03-2024 | $23.58 | $23.00 | $23.61 | $22.93 | 1,312,100 |
| 21-03-2024 | $23.42 | $23.35 | $23.64 | $23.33 | 1,069,900 |
| 20-03-2024 | $23.76 | $23.79 | $23.85 | $23.61 | 1,363,100 |
| 19-03-2024 | $23.79 | $23.96 | $24.09 | $23.76 | 1,664,000 |
| 18-03-2024 | $23.67 | $23.66 | $23.78 | $23.60 | 606,600 |
| 15-03-2024 | $23.33 | $23.38 | $23.47 | $23.27 | 1,930,900 |
| 14-03-2024 | $23.11 | $22.96 | $23.17 | $22.95 | 821,200 |
| 13-03-2024 | $23.16 | $23.40 | $23.40 | $23.11 | 1,250,600 |
| 12-03-2024 | $22.82 | $22.73 | $22.88 | $22.68 | 733,400 |
| 11-03-2024 | $22.87 | $22.92 | $23.03 | $22.77 | 1,303,100 |
| 08-03-2024 | $23.44 | $23.54 | $23.65 | $23.36 | 1,682,100 |
Graphs are not available, please refer to the detailed table