Quotes and Market Data
Find a quote
ARC RESOURCES LTD.
24.03 Down -0.28 (-1.17 %)
Delayed : 2025/09/12 08:16:18
- Previous close $24.31
- Opening $24.23
- Price Ask $24.25
- Price Bid $24.25
- Size Bid 52
- Size Ask 53
- Today High $24.53
- Today Low $23.67
- 52 Weeks High $31.56
- 52 Weeks Low $21.68
- Volume 10,340,270
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 935,000 |
| 03:59 PM | $24.03 | Up $0.02 | $24.03 | $24.00 | 83,200 |
| 03:58 PM | $24.01 | Down $0.00 | $24.02 | $24.00 | 117,800 |
| 03:57 PM | $24.02 | Down $ -0.03 | $24.06 | $24.00 | 121,500 |
| 03:56 PM | $24.05 | Up $0.08 | $24.05 | $23.97 | 141,700 |
| 03:55 PM | $23.97 | Up $0.04 | $23.97 | $23.93 | 117,500 |
| 03:54 PM | $23.93 | Up $0.00 | $23.93 | $23.93 | 84,600 |
| 03:53 PM | $23.93 | Down $ -0.01 | $23.94 | $23.92 | 56,100 |
| 03:52 PM | $23.94 | Down $ -0.02 | $23.96 | $23.93 | 19,000 |
| 03:51 PM | $23.95 | Down $ -0.01 | $23.96 | $23.95 | 78,300 |
| 03:50 PM | $23.96 | Up $0.04 | $23.96 | $23.92 | 53,500 |
| 03:49 PM | $23.92 | Up $0.02 | $23.92 | $23.90 | 71,100 |
| 03:48 PM | $23.90 | Down $ -0.01 | $23.91 | $23.90 | 12,600 |
| 03:47 PM | $23.91 | Down $0.00 | $23.91 | $23.90 | 27,600 |
| 03:46 PM | $23.91 | Up $0.03 | $23.91 | $23.88 | 32,600 |
| 03:45 PM | $23.88 | Up $0.00 | $23.88 | $23.87 | 57,600 |
| 03:44 PM | $23.88 | Down $ -0.04 | $23.92 | $23.88 | 17,600 |
| 03:43 PM | $23.92 | Down $ -0.03 | $23.95 | $23.92 | 37,700 |
| 03:42 PM | $23.96 | Up $0.00 | $23.96 | $23.95 | 22,700 |
| 03:41 PM | $23.95 | Up $0.01 | $23.95 | $23.94 | 23,500 |
| 03:40 PM | $23.94 | Down $ -0.01 | $23.95 | $23.94 | 1,900 |
| 03:39 PM | $23.95 | Up $0.03 | $23.95 | $23.92 | 38,100 |
| 03:38 PM | $23.92 | Down $ -0.01 | $23.93 | $23.91 | 17,700 |
| 03:37 PM | $23.93 | Up $0.02 | $23.93 | $23.90 | 12,700 |
| 03:36 PM | $23.91 | Up $0.01 | $23.91 | $23.90 | 19,700 |
| 03:35 PM | $23.90 | Up $0.04 | $23.90 | $23.86 | 47,900 |
| 03:34 PM | $23.86 | Up $0.01 | $23.86 | $23.85 | 9,700 |
| 03:33 PM | $23.85 | Down $ -0.01 | $23.85 | $23.84 | 58,200 |
| 03:32 PM | $23.86 | Up $0.00 | $23.86 | $23.85 | 11,500 |
| 03:31 PM | $23.86 | Down $0.00 | $23.86 | $23.86 | 3,300 |
| 03:30 PM | $23.86 | Down $0.00 | $23.87 | $23.86 | 45,000 |
| 03:29 PM | $23.87 | Up $0.02 | $23.87 | $23.85 | 13,400 |
| 03:28 PM | $23.85 | Up $0.01 | $23.85 | $23.82 | 139,800 |
| 03:27 PM | $23.84 | Down $ -0.02 | $23.86 | $23.83 | 22,900 |
| 03:26 PM | $23.85 | Up $0.00 | $23.86 | $23.85 | 3,800 |
| 03:25 PM | $23.85 | Down $0.00 | $23.86 | $23.85 | 2,000 |
| 03:24 PM | $23.86 | Down $ -0.01 | $23.87 | $23.86 | 18,900 |
| 03:23 PM | $23.87 | Up $0.00 | $23.87 | $23.87 | 7,000 |
| 03:22 PM | $23.87 | Down $ -0.02 | $23.89 | $23.86 | 22,300 |
| 03:21 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 2,500 |
| 03:20 PM | $23.89 | Up $0.01 | $23.89 | $23.87 | 39,100 |
| 03:19 PM | $23.88 | Up $0.01 | $23.88 | $23.86 | 28,600 |
| 03:18 PM | $23.87 | Down $ -0.03 | $23.89 | $23.87 | 8,800 |
| 03:17 PM | $23.89 | Up $0.00 | $23.90 | $23.89 | 12,300 |
| 03:16 PM | $23.89 | Down $0.00 | $23.90 | $23.89 | 2,300 |
| 03:15 PM | $23.90 | Down $ -0.01 | $23.90 | $23.89 | 8,700 |
| 03:14 PM | $23.91 | Up $0.01 | $23.91 | $23.90 | 10,700 |
| 03:13 PM | $23.90 | Up $0.04 | $23.90 | $23.85 | 36,100 |
| 03:12 PM | $23.87 | Up $0.00 | $23.87 | $23.86 | 22,500 |
| 03:11 PM | $23.86 | Up $0.01 | $23.86 | $23.84 | 11,500 |
| 03:10 PM | $23.85 | Up $0.01 | $23.87 | $23.84 | 42,500 |
| 03:09 PM | $23.84 | Up $0.01 | $23.84 | $23.82 | 72,200 |
| 03:08 PM | $23.83 | Down $ -0.02 | $23.84 | $23.83 | 7,500 |
| 03:07 PM | $23.85 | Up $0.00 | $23.86 | $23.85 | 18,200 |
| 03:06 PM | $23.85 | Down $ -0.02 | $23.86 | $23.85 | 6,100 |
| 03:05 PM | $23.87 | Down $ -0.02 | $23.90 | $23.87 | 22,200 |
| 03:04 PM | $23.90 | Down $0.00 | $23.90 | $23.89 | 1,300 |
| 03:03 PM | $23.90 | Up $0.01 | $23.90 | $23.88 | 18,000 |
| 03:02 PM | $23.89 | Up $0.00 | $23.89 | $23.88 | 3,100 |
| 03:01 PM | $23.89 | Up $0.00 | $23.89 | $23.88 | 3,800 |
| 03:00 PM | $23.89 | Down $0.00 | $23.89 | $23.85 | 36,600 |
| 02:59 PM | $23.89 | Down $0.00 | $23.90 | $23.89 | 17,600 |
| 02:58 PM | $23.90 | Up $0.03 | $23.90 | $23.87 | 34,200 |
| 02:57 PM | $23.87 | Down $ -0.02 | $23.88 | $23.87 | 9,300 |
| 02:56 PM | $23.88 | Up $0.00 | $23.88 | $23.87 | 4,900 |
| 02:55 PM | $23.88 | Up $0.00 | $23.88 | $23.88 | 1,900 |
| 02:54 PM | $23.88 | Up $0.02 | $23.88 | $23.85 | 13,400 |
| 02:53 PM | $23.85 | Down $0.00 | $23.85 | $23.85 | 7,600 |
| 02:52 PM | $23.86 | Down $ -0.01 | $23.88 | $23.86 | 13,400 |
| 02:51 PM | $23.87 | Up $0.00 | $23.87 | $23.86 | 10,600 |
| 02:50 PM | $23.87 | Up $0.01 | $23.88 | $23.86 | 7,600 |
| 02:49 PM | $23.86 | Up $0.04 | $23.86 | $23.82 | 28,200 |
| 02:48 PM | $23.82 | Down $0.00 | $23.83 | $23.82 | 3,800 |
| 02:47 PM | $23.83 | Down $0.00 | $23.83 | $23.83 | 400 |
| 02:46 PM | $23.83 | Down $ -0.02 | $23.85 | $23.82 | 12,500 |
| 02:45 PM | $23.85 | Down $ -0.02 | $23.87 | $23.85 | 10,800 |
| 02:44 PM | $23.87 | Up $0.02 | $23.88 | $23.84 | 29,700 |
| 02:43 PM | $23.85 | Up $0.00 | $23.85 | $23.84 | 1,900 |
| 02:42 PM | $23.85 | Up $0.01 | $23.85 | $23.84 | 10,900 |
| 02:41 PM | $23.84 | Up $0.00 | $23.84 | $23.82 | 28,400 |
| 02:40 PM | $23.84 | Down $ -0.02 | $23.86 | $23.84 | 9,300 |
| 02:39 PM | $23.86 | Up $0.06 | $23.86 | $23.80 | 27,200 |
| 02:38 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 11,100 |
| 02:37 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 900 |
| 02:36 PM | $23.80 | Up $0.00 | $23.80 | $23.78 | 25,700 |
| 02:35 PM | $23.80 | Up $0.00 | $23.80 | $23.79 | 1,200 |
| 02:34 PM | $23.80 | Down $ -0.01 | $23.81 | $23.80 | 12,000 |
| 02:33 PM | $23.81 | Down $ -0.01 | $23.82 | $23.81 | 24,200 |
| 02:32 PM | $23.82 | Up $0.01 | $23.82 | $23.81 | 7,200 |
| 02:31 PM | $23.81 | Up $0.01 | $23.81 | $23.80 | 33,000 |
| 02:30 PM | $23.80 | Down $0.00 | $23.80 | $23.80 | 16,300 |
| 02:29 PM | $23.80 | Down $0.00 | $23.81 | $23.80 | 15,200 |
| 02:28 PM | $23.81 | Down $0.00 | $23.82 | $23.81 | 11,900 |
| 02:27 PM | $23.81 | Up $0.01 | $23.81 | $23.79 | 28,900 |
| 02:26 PM | $23.80 | Up $0.01 | $23.80 | $23.78 | 11,800 |
| 02:25 PM | $23.79 | Up $0.04 | $23.79 | $23.74 | 27,600 |
| 02:24 PM | $23.75 | Up $0.02 | $23.75 | $23.73 | 40,800 |
| 02:23 PM | $23.73 | Up $0.04 | $23.73 | $23.70 | 21,100 |
| 02:22 PM | $23.70 | Down $ -0.04 | $23.72 | $23.70 | 20,200 |
| 02:21 PM | $23.73 | Down $ -0.02 | $23.75 | $23.72 | 36,800 |
| 02:20 PM | $23.75 | Up $0.04 | $23.75 | $23.71 | 29,800 |
| 02:19 PM | $23.71 | Up $0.00 | $23.71 | $23.71 | 3,800 |
| 02:18 PM | $23.71 | Up $0.01 | $23.71 | $23.70 | 10,100 |
| 02:17 PM | $23.70 | Up $0.02 | $23.70 | $23.67 | 20,000 |
| 02:16 PM | $23.68 | Down $ -0.04 | $23.72 | $23.68 | 34,400 |
| 02:15 PM | $23.72 | Down $ -0.02 | $23.74 | $23.72 | 24,200 |
| 02:14 PM | $23.74 | Up $0.01 | $23.74 | $23.73 | 11,200 |
| 02:13 PM | $23.73 | Down $0.00 | $23.74 | $23.73 | 15,600 |
| 02:12 PM | $23.73 | Up $0.00 | $23.73 | $23.73 | 13,900 |
| 02:11 PM | $23.73 | Up $0.02 | $23.73 | $23.71 | 12,500 |
| 02:10 PM | $23.71 | Down $ -0.04 | $23.74 | $23.71 | 14,900 |
| 02:09 PM | $23.75 | Up $0.06 | $23.75 | $23.69 | 77,000 |
| 02:08 PM | $23.69 | Down $ -0.08 | $23.77 | $23.69 | 125,500 |
| 02:07 PM | $23.77 | Down $ -0.01 | $23.79 | $23.77 | 17,200 |
| 02:06 PM | $23.78 | Up $0.00 | $23.79 | $23.78 | 5,500 |
| 02:05 PM | $23.78 | Up $0.00 | $23.79 | $23.78 | 19,400 |
| 02:04 PM | $23.78 | Down $ -0.02 | $23.81 | $23.77 | 43,500 |
| 02:03 PM | $23.81 | Up $0.00 | $23.81 | $23.80 | 4,800 |
| 02:02 PM | $23.80 | Up $0.00 | $23.81 | $23.80 | 11,700 |
| 02:01 PM | $23.80 | Up $0.00 | $23.81 | $23.80 | 32,500 |
| 02:00 PM | $23.80 | Down $ -0.01 | $23.82 | $23.80 | 10,100 |
| 01:59 PM | $23.81 | Up $0.00 | $23.82 | $23.81 | 4,300 |
| 01:58 PM | $23.81 | Up $0.00 | $23.82 | $23.81 | 7,700 |
| 01:57 PM | $23.81 | Down $ -0.01 | $23.83 | $23.81 | 6,200 |
| 01:56 PM | $23.82 | Down $ -0.01 | $23.83 | $23.82 | 14,200 |
| 01:55 PM | $23.83 | Up $0.00 | $23.83 | $23.82 | 1,700 |
| 01:54 PM | $23.83 | Up $0.00 | $23.84 | $23.83 | 8,600 |
| 01:53 PM | $23.83 | Up $0.00 | $23.85 | $23.82 | 22,900 |
| 01:52 PM | $23.83 | Down $ -0.06 | $23.88 | $23.83 | 34,500 |
| 01:51 PM | $23.89 | Up $0.00 | $23.89 | $23.89 | 1,300 |
| 01:50 PM | $23.89 | Down $ -0.03 | $23.91 | $23.89 | 15,600 |
| 01:49 PM | $23.92 | Up $0.02 | $23.92 | $23.89 | 10,000 |
| 01:48 PM | $23.89 | Up $0.03 | $23.89 | $23.87 | 28,000 |
| 01:47 PM | $23.87 | Up $0.01 | $23.88 | $23.85 | 14,900 |
| 01:46 PM | $23.85 | Down $ -0.01 | $23.86 | $23.85 | 34,800 |
| 01:45 PM | $23.86 | Up $0.00 | $23.87 | $23.85 | 9,500 |
| 01:44 PM | $23.86 | Down $ -0.04 | $23.90 | $23.86 | 16,800 |
| 01:43 PM | $23.90 | Up $0.02 | $23.90 | $23.88 | 6,900 |
| 01:42 PM | $23.88 | Down $ -0.01 | $23.89 | $23.87 | 23,500 |
| 01:41 PM | $23.89 | Up $0.01 | $23.89 | $23.89 | 500 |
| 01:40 PM | $23.88 | Down $ -0.02 | $23.91 | $23.88 | 18,900 |
| 01:39 PM | $23.90 | Down $ -0.02 | $23.92 | $23.90 | 11,000 |
| 01:38 PM | $23.92 | Down $ -0.02 | $23.95 | $23.92 | 23,500 |
| 01:37 PM | $23.95 | Down $ -0.01 | $23.95 | $23.94 | 21,900 |
| 01:36 PM | $23.96 | Down $ -0.01 | $23.97 | $23.95 | 8,100 |
| 01:35 PM | $23.96 | Down $0.00 | $23.96 | $23.96 | 100 |
| 01:34 PM | $23.97 | Down $ -0.02 | $23.99 | $23.97 | 18,000 |
| 01:33 PM | $23.99 | Up $0.00 | $23.99 | $23.99 | 15,700 |
| 01:32 PM | $23.99 | Up $0.00 | $23.99 | $23.98 | 1,900 |
| 01:31 PM | $23.98 | Up $0.01 | $23.98 | $23.97 | 6,800 |
| 01:30 PM | $23.97 | Down $ -0.01 | $23.98 | $23.97 | 3,100 |
| 01:29 PM | $23.98 | Up $0.00 | $23.98 | $23.97 | 2,600 |
| 01:28 PM | $23.98 | Down $ -0.01 | $23.99 | $23.98 | 22,500 |
| 01:27 PM | $23.99 | Down $0.00 | $23.99 | $23.98 | 800 |
| 01:26 PM | $23.99 | Up $0.00 | $23.99 | $23.98 | 2,100 |
| 01:25 PM | $23.99 | Down $ -0.01 | $24.00 | $23.98 | 13,200 |
| 01:24 PM | $24.00 | Down $ -0.01 | $24.02 | $24.00 | 12,500 |
| 01:23 PM | $24.01 | Up $0.00 | $24.01 | $24.00 | 3,100 |
| 01:22 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 1,300 |
| 01:21 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 8,400 |
| 01:20 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 5,500 |
| 01:19 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 10,700 |
| 01:18 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 1,000 |
| 01:17 PM | $24.00 | Down $0.00 | $24.00 | $24.00 | 1,900 |
| 01:16 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 3,100 |
| 01:15 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 3,100 |
| 01:14 PM | $24.00 | Down $ -0.02 | $24.03 | $24.00 | 23,700 |
| 01:13 PM | $24.03 | Up $0.00 | $24.03 | $24.02 | 2,700 |
| 01:12 PM | $24.03 | Up $0.00 | $24.03 | $24.03 | 2,500 |
| 01:11 PM | $24.03 | Up $0.02 | $24.03 | $24.01 | 7,300 |
| 01:10 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 25,000 |
| 01:09 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 2,400 |
| 01:08 PM | $24.00 | Up $0.01 | $24.00 | $23.99 | 2,200 |
| 01:07 PM | $23.99 | Down $ -0.02 | $24.01 | $23.99 | 35,800 |
| 01:06 PM | $24.01 | Up $0.00 | $24.02 | $24.01 | 7,300 |
| 01:05 PM | $24.01 | Down $ -0.01 | $24.02 | $24.01 | 6,400 |
| 01:04 PM | $24.02 | Down $ -0.02 | $24.03 | $24.02 | 5,800 |
| 01:03 PM | $24.04 | Down $ -0.02 | $24.04 | $24.04 | 4,100 |
| 01:02 PM | $24.05 | Up $0.00 | $24.05 | $24.04 | 200 |
| 01:01 PM | $24.05 | Down $ -0.05 | $24.10 | $24.05 | 20,100 |
| 01:00 PM | $24.10 | Up $0.00 | $24.10 | $24.10 | 400 |
| 12:59 PM | $24.10 | Up $0.01 | $24.10 | $24.09 | 55,600 |
| 12:58 PM | $24.09 | Down $ -0.02 | $24.11 | $24.08 | 23,400 |
| 12:57 PM | $24.11 | Up $0.03 | $24.11 | $24.08 | 19,500 |
| 12:56 PM | $24.08 | Up $0.03 | $24.08 | $24.04 | 8,800 |
| 12:55 PM | $24.05 | Up $0.04 | $24.05 | $24.01 | 9,900 |
| 12:54 PM | $24.01 | Up $0.01 | $24.01 | $24.00 | 31,600 |
| 12:53 PM | $24.00 | Down $ -0.02 | $24.00 | $23.99 | 9,300 |
| 12:52 PM | $24.01 | Up $0.01 | $24.01 | $24.00 | 2,600 |
| 12:51 PM | $24.00 | Up $0.01 | $24.01 | $24.00 | 6,100 |
| 12:50 PM | $23.99 | Down $ -0.02 | $24.01 | $23.99 | 23,200 |
| 12:49 PM | $24.01 | Up $0.00 | $24.01 | $24.01 | 4,800 |
| 12:48 PM | $24.01 | Up $0.00 | $24.01 | $24.00 | 12,000 |
| 12:47 PM | $24.01 | Up $0.00 | $24.01 | $24.01 | 3,000 |
| 12:46 PM | $24.01 | Down $ -0.01 | $24.01 | $24.01 | 4,300 |
| 12:45 PM | $24.01 | Up $0.00 | $24.01 | $24.00 | 4,800 |
| 12:44 PM | $24.01 | Down $ -0.01 | $24.03 | $24.01 | 15,700 |
| 12:43 PM | $24.03 | Down $ -0.02 | $24.05 | $24.03 | 20,000 |
| 12:42 PM | $24.04 | Up $0.00 | $24.05 | $24.03 | 3,400 |
| 12:41 PM | $24.04 | Down $ -0.02 | $24.07 | $24.04 | 20,000 |
| 12:40 PM | $24.06 | Up $0.06 | $24.06 | $24.00 | 43,100 |
| 12:39 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 133,600 |
| 12:38 PM | $24.00 | Down $ -0.01 | $24.02 | $24.00 | 45,200 |
| 12:37 PM | $24.01 | Up $0.00 | $24.03 | $24.00 | 47,600 |
| 12:36 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 1,800 |
| 12:35 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 3,800 |
| 12:34 PM | $24.00 | Down $0.00 | $24.00 | $24.00 | 80,100 |
| 12:33 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 29,900 |
| 12:32 PM | $24.00 | Down $ -0.01 | $24.02 | $24.00 | 17,800 |
| 12:31 PM | $24.01 | Up $0.00 | $24.01 | $24.00 | 28,500 |
| 12:30 PM | $24.01 | Up $0.00 | $24.03 | $24.00 | 126,000 |
| 12:29 PM | $24.01 | Down $ -0.05 | $24.06 | $24.01 | 25,000 |
| 12:28 PM | $24.06 | Up $0.04 | $24.06 | $24.02 | 15,700 |
| 12:27 PM | $24.02 | Down $ -0.02 | $24.04 | $24.02 | 24,100 |
| 12:26 PM | $24.04 | Up $0.04 | $24.04 | $24.00 | 48,700 |
| 12:25 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 8,700 |
| 12:24 PM | $24.00 | Up $0.00 | $24.01 | $23.99 | 13,200 |
| 12:23 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 43,100 |
| 12:22 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 57,200 |
| 12:21 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 22,600 |
| 12:20 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 5,600 |
| 12:19 PM | $24.00 | Down $0.00 | $24.00 | $24.00 | 15,700 |
| 12:18 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 300 |
| 12:17 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 21,600 |
| 12:16 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 11,900 |
| 12:15 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 7,200 |
| 12:14 PM | $24.00 | Up $0.01 | $24.00 | $23.99 | 20,500 |
| 12:13 PM | $23.99 | Down $ -0.01 | $24.00 | $23.99 | 1,800 |
| 12:12 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 18,400 |
| 12:11 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 30,900 |
| 12:10 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 14,900 |
| 12:09 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 1,600 |
| 12:08 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 2,500 |
| 12:07 PM | $24.00 | Up $0.00 | $24.01 | $24.00 | 52,600 |
| 12:06 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 10,100 |
| 12:05 PM | $24.00 | Up $0.00 | $24.00 | $23.99 | 11,300 |
| 12:04 PM | $24.00 | Up $0.01 | $24.00 | $24.00 | 13,200 |
| 12:03 PM | $23.99 | Down $ -0.01 | $24.00 | $23.99 | 600 |
| 12:02 PM | $24.00 | Up $0.01 | $24.00 | $24.00 | 6,900 |
| 12:01 PM | $23.99 | Down $ -0.01 | $24.00 | $23.99 | 26,800 |
| 12:00 PM | $24.00 | Up $0.00 | $24.00 | $24.00 | 27,200 |
| 11:59 AM | $24.00 | Up $0.01 | $24.00 | $23.99 | 3,400 |
| 11:58 AM | $23.99 | Up $0.00 | $23.99 | $23.99 | 100 |
| 11:57 AM | $23.99 | Down $ -0.02 | $24.00 | $23.99 | 8,400 |
| 11:56 AM | $24.00 | Up $0.02 | $24.00 | $23.99 | 29,500 |
| 11:55 AM | $23.99 | Down $ -0.02 | $24.01 | $23.99 | 43,000 |
| 11:54 AM | $24.00 | Up $0.00 | $24.01 | $24.00 | 15,900 |
| 11:53 AM | $24.00 | Up $0.00 | $24.01 | $24.00 | 38,300 |
| 11:52 AM | $24.00 | Up $0.00 | $24.00 | $24.00 | 3,000 |
| 11:51 AM | $24.00 | Up $0.01 | $24.01 | $24.00 | 22,100 |
| 11:50 AM | $23.99 | Up $0.00 | $23.99 | $23.98 | 5,800 |
| 11:49 AM | $23.99 | Up $0.00 | $23.99 | $23.99 | 600 |
| 11:48 AM | $23.99 | Down $0.00 | $24.00 | $23.99 | 8,600 |
| 11:47 AM | $23.99 | Down $ -0.01 | $24.00 | $23.99 | 33,900 |
| 11:46 AM | $24.00 | Up $0.00 | $24.00 | $23.99 | 12,200 |
| 11:45 AM | $24.00 | Up $0.00 | $24.01 | $23.99 | 29,400 |
| 11:44 AM | $24.00 | Down $ -0.01 | $24.02 | $24.00 | 11,100 |
| 11:43 AM | $24.01 | Down $ -0.01 | $24.02 | $24.01 | 7,300 |
| 11:42 AM | $24.02 | Down $ -0.02 | $24.04 | $24.01 | 11,900 |
| 11:41 AM | $24.04 | Up $0.01 | $24.05 | $24.03 | 5,800 |
| 11:40 AM | $24.03 | Down $ -0.04 | $24.07 | $24.03 | 16,800 |
| 11:39 AM | $24.07 | Down $0.00 | $24.09 | $24.07 | 10,800 |
| 11:38 AM | $24.08 | Down $ -0.02 | $24.10 | $24.07 | 8,000 |
| 11:37 AM | $24.09 | Up $0.00 | $24.10 | $24.09 | 12,500 |
| 11:36 AM | $24.09 | Up $0.00 | $24.10 | $24.08 | 8,900 |
| 11:35 AM | $24.09 | Down $ -0.03 | $24.13 | $24.09 | 11,300 |
| 11:34 AM | $24.12 | Up $0.03 | $24.14 | $24.09 | 19,500 |
| 11:33 AM | $24.09 | Up $0.01 | $24.10 | $24.08 | 19,700 |
| 11:32 AM | $24.08 | Down $ -0.01 | $24.11 | $24.08 | 66,600 |
| 11:31 AM | $24.09 | Down $ -0.01 | $24.11 | $24.09 | 22,700 |
| 11:30 AM | $24.10 | Up $0.00 | $24.10 | $24.08 | 9,700 |
| 11:29 AM | $24.10 | Down $ -0.02 | $24.14 | $24.10 | 18,000 |
| 11:28 AM | $24.12 | Up $0.03 | $24.12 | $24.09 | 8,700 |
| 11:27 AM | $24.09 | Down $ -0.01 | $24.15 | $24.09 | 89,400 |
| 11:26 AM | $24.10 | Up $0.00 | $24.10 | $24.09 | 5,200 |
| 11:25 AM | $24.10 | Up $0.01 | $24.11 | $24.09 | 8,900 |
| 11:24 AM | $24.09 | Down $ -0.02 | $24.12 | $24.06 | 21,300 |
| 11:23 AM | $24.11 | Down $ -0.01 | $24.13 | $24.11 | 10,700 |
| 11:22 AM | $24.12 | Down $ -0.04 | $24.16 | $24.12 | 11,100 |
| 11:21 AM | $24.16 | Up $0.03 | $24.16 | $24.14 | 12,300 |
| 11:20 AM | $24.13 | Down $ -0.01 | $24.15 | $24.10 | 19,000 |
| 11:19 AM | $24.14 | Up $0.02 | $24.14 | $24.11 | 12,400 |
| 11:18 AM | $24.12 | Up $0.03 | $24.12 | $24.09 | 19,200 |
| 11:17 AM | $24.09 | Up $0.01 | $24.11 | $24.08 | 17,900 |
| 11:16 AM | $24.08 | Up $0.00 | $24.09 | $24.07 | 7,400 |
| 11:15 AM | $24.08 | Up $0.06 | $24.08 | $24.00 | 41,000 |
| 11:14 AM | $24.01 | Up $0.01 | $24.01 | $24.00 | 10,600 |
| 11:13 AM | $24.00 | Up $0.00 | $24.01 | $24.00 | 40,200 |
| 11:12 AM | $24.00 | Up $0.00 | $24.01 | $24.00 | 54,000 |
| 11:11 AM | $24.00 | Up $0.00 | $24.00 | $23.99 | 28,800 |
| 11:10 AM | $24.00 | Up $0.00 | $24.00 | $24.00 | 7,300 |
| 11:09 AM | $24.00 | Down $0.00 | $24.01 | $23.99 | 31,100 |
| 11:08 AM | $24.00 | Up $0.00 | $24.00 | $24.00 | 4,200 |
| 11:07 AM | $24.00 | Up $0.00 | $24.01 | $23.99 | 29,300 |
| 11:06 AM | $24.00 | Down $0.00 | $24.00 | $24.00 | 3,300 |
| 11:05 AM | $24.00 | Up $0.01 | $24.00 | $23.99 | 10,400 |
| 11:04 AM | $23.99 | Up $0.00 | $23.99 | $23.98 | 6,700 |
| 11:03 AM | $23.99 | Down $ -0.01 | $24.00 | $23.99 | 9,500 |
| 11:02 AM | $24.00 | Up $0.02 | $24.00 | $23.98 | 11,300 |
| 11:01 AM | $23.98 | Up $0.01 | $23.98 | $23.97 | 8,700 |
| 11:00 AM | $23.97 | Down $ -0.02 | $24.00 | $23.97 | 13,400 |
| 10:59 AM | $23.99 | Down $ -0.01 | $24.00 | $23.99 | 7,100 |
| 10:58 AM | $24.00 | Up $0.01 | $24.00 | $23.99 | 107,300 |
| 10:57 AM | $23.99 | Up $0.00 | $23.99 | $23.98 | 18,800 |
| 10:56 AM | $23.99 | Down $ -0.01 | $24.00 | $23.98 | 49,800 |
| 10:55 AM | $24.00 | Down $ -0.01 | $24.00 | $23.99 | 50,000 |
| 10:54 AM | $24.01 | Up $0.01 | $24.01 | $23.99 | 86,300 |
| 10:53 AM | $24.00 | Up $0.00 | $24.00 | $23.99 | 2,600 |
| 10:52 AM | $24.00 | Up $0.01 | $24.01 | $23.98 | 18,200 |
| 10:51 AM | $23.99 | Up $0.02 | $24.01 | $23.97 | 37,400 |
| 10:50 AM | $23.97 | Up $0.04 | $23.98 | $23.96 | 5,100 |
| 10:49 AM | $23.93 | Up $0.03 | $23.93 | $23.89 | 13,300 |
| 10:48 AM | $23.90 | Down $ -0.02 | $23.91 | $23.90 | 9,300 |
| 10:47 AM | $23.92 | Up $0.02 | $23.92 | $23.90 | 12,200 |
| 10:46 AM | $23.90 | Down $ -0.02 | $23.92 | $23.90 | 22,300 |
| 10:45 AM | $23.92 | Up $0.01 | $23.93 | $23.92 | 5,100 |
| 10:44 AM | $23.91 | Down $ -0.04 | $23.95 | $23.91 | 28,700 |
| 10:43 AM | $23.95 | Up $0.00 | $23.96 | $23.95 | 4,800 |
| 10:42 AM | $23.95 | Down $ -0.03 | $23.98 | $23.94 | 63,200 |
| 10:41 AM | $23.98 | Up $0.01 | $23.98 | $23.96 | 11,500 |
| 10:40 AM | $23.97 | Down $ -0.02 | $24.01 | $23.95 | 15,900 |
| 10:39 AM | $23.99 | Up $0.04 | $24.01 | $23.95 | 36,300 |
| 10:38 AM | $23.95 | Up $0.00 | $23.97 | $23.95 | 20,800 |
| 10:37 AM | $23.95 | Up $0.03 | $23.98 | $23.91 | 24,500 |
| 10:36 AM | $23.92 | Up $0.02 | $23.92 | $23.90 | 22,000 |
| 10:35 AM | $23.90 | Up $0.00 | $23.92 | $23.89 | 18,300 |
| 10:34 AM | $23.90 | Up $0.09 | $23.94 | $23.82 | 31,100 |
| 10:33 AM | $23.81 | Up $0.10 | $23.81 | $23.71 | 30,400 |
| 10:32 AM | $23.71 | Down $ -0.01 | $23.75 | $23.71 | 30,300 |
| 10:31 AM | $23.72 | Up $0.00 | $23.73 | $23.68 | 43,100 |
| 10:30 AM | $23.72 | Up $0.00 | $23.74 | $23.71 | 21,200 |
| 10:29 AM | $23.72 | Up $0.00 | $23.72 | $23.70 | 24,100 |
| 10:28 AM | $23.72 | Down $ -0.01 | $23.75 | $23.71 | 29,000 |
| 10:27 AM | $23.73 | Down $ -0.02 | $23.74 | $23.70 | 38,400 |
| 10:26 AM | $23.75 | Up $0.03 | $23.76 | $23.71 | 22,600 |
| 10:25 AM | $23.72 | Down $ -0.04 | $23.77 | $23.71 | 110,900 |
| 10:24 AM | $23.76 | Down $ -0.01 | $23.79 | $23.76 | 72,200 |
| 10:23 AM | $23.78 | Up $0.01 | $23.78 | $23.76 | 12,000 |
| 10:22 AM | $23.77 | Down $ -0.02 | $23.79 | $23.77 | 11,800 |
| 10:21 AM | $23.78 | Down $0.00 | $23.79 | $23.78 | 11,800 |
| 10:20 AM | $23.79 | Down $ -0.02 | $23.80 | $23.77 | 25,700 |
| 10:19 AM | $23.80 | Up $0.06 | $23.80 | $23.71 | 38,600 |
| 10:18 AM | $23.74 | Down $ -0.07 | $23.81 | $23.74 | 51,400 |
| 10:17 AM | $23.81 | Down $ -0.04 | $23.85 | $23.79 | 99,800 |
| 10:16 AM | $23.85 | Down $ -0.03 | $23.90 | $23.85 | 19,800 |
| 10:15 AM | $23.88 | Down $ -0.02 | $23.90 | $23.87 | 32,900 |
| 10:14 AM | $23.90 | Down $0.00 | $23.91 | $23.89 | 31,000 |
| 10:13 AM | $23.90 | Up $0.00 | $23.91 | $23.90 | 6,400 |
| 10:12 AM | $23.90 | Up $0.00 | $23.91 | $23.89 | 25,600 |
| 10:11 AM | $23.90 | Up $0.00 | $23.90 | $23.90 | 10,100 |
| 10:10 AM | $23.89 | Down $ -0.06 | $23.95 | $23.89 | 60,700 |
| 10:09 AM | $23.95 | Down $ -0.05 | $24.00 | $23.95 | 73,800 |
| 10:08 AM | $24.00 | Down $0.00 | $24.00 | $24.00 | 15,300 |
| 10:07 AM | $24.00 | Up $0.00 | $24.00 | $23.99 | 4,900 |
| 10:06 AM | $24.00 | Up $0.00 | $24.01 | $24.00 | 20,900 |
| 10:05 AM | $24.00 | Up $0.00 | $24.01 | $23.99 | 132,800 |
| 10:04 AM | $24.00 | Up $0.00 | $24.00 | $23.99 | 6,500 |
| 10:03 AM | $24.00 | Down $ -0.01 | $24.02 | $23.99 | 31,300 |
| 10:02 AM | $24.01 | Down $ -0.01 | $24.04 | $24.01 | 43,100 |
| 10:01 AM | $24.02 | Down $ -0.01 | $24.05 | $24.02 | 23,200 |
| 10:00 AM | $24.03 | Up $0.00 | $24.04 | $24.03 | 41,300 |
| 09:59 AM | $24.03 | Down $ -0.01 | $24.06 | $24.03 | 77,000 |
| 09:58 AM | $24.04 | Down $ -0.05 | $24.10 | $24.04 | 25,400 |
| 09:57 AM | $24.09 | Up $0.07 | $24.09 | $24.03 | 13,400 |
| 09:56 AM | $24.02 | Up $0.03 | $24.02 | $23.98 | 22,200 |
| 09:55 AM | $23.99 | Up $0.01 | $24.00 | $23.98 | 11,900 |
| 09:54 AM | $23.98 | Down $ -0.02 | $24.00 | $23.98 | 10,300 |
| 09:53 AM | $24.00 | Down $ -0.03 | $24.06 | $23.98 | 100,400 |
| 09:52 AM | $24.03 | Down $0.00 | $24.05 | $24.03 | 52,700 |
| 09:51 AM | $24.04 | Down $ -0.04 | $24.07 | $24.03 | 27,100 |
| 09:50 AM | $24.07 | Down $ -0.07 | $24.14 | $24.07 | 45,000 |
| 09:49 AM | $24.14 | Up $0.03 | $24.15 | $24.11 | 25,600 |
| 09:48 AM | $24.12 | Up $0.00 | $24.12 | $24.12 | 18,500 |
| 09:47 AM | $24.12 | Down $ -0.04 | $24.16 | $24.12 | 24,200 |
| 09:46 AM | $24.15 | Up $0.00 | $24.16 | $24.15 | 9,100 |
| 09:45 AM | $24.15 | Down $ -0.03 | $24.18 | $24.15 | 29,100 |
| 09:44 AM | $24.18 | Up $0.00 | $24.20 | $24.17 | 10,300 |
| 09:43 AM | $24.18 | Down $ -0.05 | $24.23 | $24.17 | 31,600 |
| 09:42 AM | $24.23 | Down $ -0.05 | $24.30 | $24.23 | 12,600 |
| 09:41 AM | $24.28 | Up $0.01 | $24.28 | $24.24 | 32,100 |
| 09:40 AM | $24.28 | Up $0.00 | $24.28 | $24.22 | 16,000 |
| 09:39 AM | $24.27 | Down $ -0.03 | $24.33 | $24.27 | 12,000 |
| 09:38 AM | $24.30 | Up $0.06 | $24.31 | $24.25 | 57,800 |
| 09:37 AM | $24.24 | Down $ -0.14 | $24.38 | $24.22 | 30,900 |
| 09:36 AM | $24.38 | Down $ -0.03 | $24.41 | $24.36 | 11,500 |
| 09:35 AM | $24.41 | Down $ -0.04 | $24.45 | $24.39 | 18,000 |
| 09:34 AM | $24.45 | Down $ -0.06 | $24.51 | $24.45 | 7,900 |
| 09:33 AM | $24.51 | Up $0.17 | $24.53 | $24.38 | 127,200 |
| 09:32 AM | $24.34 | Up $0.04 | $24.37 | $24.29 | 10,800 |
| 09:31 AM | $24.31 | Up $0.11 | $24.38 | $24.19 | 29,100 |
| 09:30 AM | $24.19 | Down $ -0.12 | $24.37 | $24.19 | 159,300 |
| Previous close | $24.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $24.03 | $24.00 | $24.11 | $23.67 | 6,212,600 |
| 10-09-2025 | $24.31 | $24.50 | $24.77 | $24.09 | 4,947,000 |
| 09-09-2025 | $25.11 | $25.58 | $25.69 | $25.10 | 2,552,500 |
| 08-09-2025 | $25.43 | $25.56 | $25.62 | $25.40 | 2,015,600 |
| 05-09-2025 | $25.60 | $25.66 | $25.73 | $25.52 | 2,204,500 |
| 04-09-2025 | $26.43 | $26.35 | $26.53 | $26.32 | 875,500 |
| 03-09-2025 | $26.13 | $26.36 | $26.38 | $26.06 | 769,200 |
| 02-09-2025 | $26.55 | $26.41 | $26.64 | $26.35 | 928,900 |
| 29-08-2025 | $26.43 | $26.44 | $26.49 | $26.38 | 796,800 |
| 28-08-2025 | $26.19 | $26.26 | $26.28 | $26.14 | 1,494,700 |
| 27-08-2025 | $26.14 | $26.36 | $26.41 | $26.09 | 4,377,000 |
| 26-08-2025 | $26.14 | $26.19 | $26.25 | $25.97 | 2,683,200 |
| 25-08-2025 | $26.54 | $26.65 | $26.66 | $26.45 | 1,478,600 |
| 22-08-2025 | $26.90 | $27.12 | $27.21 | $26.88 | 1,039,300 |
| 21-08-2025 | $26.95 | $26.70 | $27.02 | $26.69 | 732,100 |
| 20-08-2025 | $26.49 | $26.49 | $26.63 | $26.43 | 1,234,600 |
| 19-08-2025 | $26.45 | $26.57 | $26.68 | $26.43 | 1,091,800 |
| 18-08-2025 | $26.82 | $26.88 | $26.96 | $26.71 | 867,200 |
| 15-08-2025 | $27.05 | $27.08 | $27.16 | $26.93 | 746,800 |
| 14-08-2025 | $27.11 | $27.04 | $27.13 | $26.94 | 836,900 |
| 13-08-2025 | $26.95 | $26.79 | $26.98 | $26.65 | 1,080,700 |
| 12-08-2025 | $27.30 | $27.51 | $27.57 | $27.28 | 879,100 |
| 11-08-2025 | $27.46 | $27.45 | $27.51 | $27.33 | 995,700 |
| 08-08-2025 | $27.14 | $27.27 | $27.35 | $27.08 | 700,900 |
| 07-08-2025 | $27.66 | $27.57 | $27.70 | $27.56 | 839,300 |
| 06-08-2025 | $27.51 | $27.49 | $27.63 | $27.32 | 1,299,800 |
| 05-08-2025 | $27.46 | $27.42 | $27.47 | $27.18 | 1,075,600 |
| 01-08-2025 | $27.35 | $27.42 | $27.44 | $27.07 | 1,677,900 |
| 31-07-2025 | $27.05 | $27.37 | $27.51 | $27.04 | 1,675,100 |
| 30-07-2025 | $27.77 | $27.64 | $27.80 | $27.60 | 1,023,800 |
Graphs are not available, please refer to the detailed table