Quotes and Market Data
Find a quote
TELUS CORPORATION
21.18 Down -0.46 (-2.17 %)
Delayed : 2025/10/08 17:40:00
- Previous close $21.64
- Opening $21.65
- Price Ask $21.16
- Price Bid $21.16
- Size Bid 10
- Size Ask 33
- Today High $21.68
- Today Low $21.15
- 52 Weeks High $23.29
- 52 Weeks Low $19.10
- Volume 7,316,093
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 787,200 |
| 03:59 PM | $21.18 | Up $0.00 | $21.18 | $21.16 | 153,800 |
| 03:58 PM | $21.18 | Up $0.00 | $21.18 | $21.16 | 217,600 |
| 03:57 PM | $21.17 | Down $ -0.01 | $21.18 | $21.17 | 23,000 |
| 03:56 PM | $21.18 | Up $0.00 | $21.18 | $21.17 | 140,200 |
| 03:55 PM | $21.18 | Down $ -0.04 | $21.21 | $21.17 | 100,500 |
| 03:54 PM | $21.21 | Down $0.00 | $21.22 | $21.21 | 43,400 |
| 03:53 PM | $21.22 | Down $0.00 | $21.22 | $21.21 | 63,700 |
| 03:52 PM | $21.22 | Up $0.02 | $21.22 | $21.21 | 58,800 |
| 03:51 PM | $21.21 | Down $ -0.01 | $21.21 | $21.20 | 27,900 |
| 03:50 PM | $21.21 | Up $0.00 | $21.22 | $21.21 | 86,700 |
| 03:49 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 8,800 |
| 03:48 PM | $21.21 | Up $0.00 | $21.22 | $21.21 | 33,800 |
| 03:47 PM | $21.21 | Up $0.01 | $21.21 | $21.20 | 11,300 |
| 03:46 PM | $21.20 | Up $0.00 | $21.21 | $21.19 | 53,300 |
| 03:45 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 16,600 |
| 03:44 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 5,200 |
| 03:43 PM | $21.20 | Down $ -0.02 | $21.21 | $21.20 | 47,600 |
| 03:42 PM | $21.21 | Up $0.01 | $21.21 | $21.20 | 7,400 |
| 03:41 PM | $21.21 | Up $0.00 | $21.21 | $21.20 | 4,200 |
| 03:40 PM | $21.20 | Down $ -0.01 | $21.21 | $21.20 | 9,100 |
| 03:39 PM | $21.21 | Up $0.00 | $21.21 | $21.20 | 16,300 |
| 03:38 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 7,300 |
| 03:37 PM | $21.21 | Up $0.02 | $21.21 | $21.18 | 42,900 |
| 03:36 PM | $21.19 | Down $ -0.02 | $21.21 | $21.18 | 55,200 |
| 03:35 PM | $21.21 | Down $0.00 | $21.22 | $21.21 | 13,000 |
| 03:34 PM | $21.22 | Down $0.00 | $21.22 | $21.21 | 17,000 |
| 03:33 PM | $21.22 | Down $ -0.01 | $21.23 | $21.22 | 51,100 |
| 03:32 PM | $21.23 | Up $0.02 | $21.24 | $21.22 | 45,600 |
| 03:31 PM | $21.22 | Up $0.00 | $21.23 | $21.22 | 28,500 |
| 03:30 PM | $21.22 | Down $0.00 | $21.23 | $21.22 | 6,400 |
| 03:29 PM | $21.22 | Up $0.00 | $21.23 | $21.22 | 17,800 |
| 03:28 PM | $21.22 | Up $0.01 | $21.23 | $21.22 | 24,800 |
| 03:27 PM | $21.21 | Up $0.00 | $21.22 | $21.21 | 10,100 |
| 03:26 PM | $21.21 | Down $ -0.01 | $21.22 | $21.21 | 34,300 |
| 03:25 PM | $21.22 | Up $0.00 | $21.22 | $21.21 | 4,300 |
| 03:24 PM | $21.22 | Up $0.01 | $21.22 | $21.21 | 8,500 |
| 03:23 PM | $21.21 | Up $0.01 | $21.22 | $21.21 | 21,000 |
| 03:22 PM | $21.21 | Down $ -0.01 | $21.21 | $21.21 | 5,700 |
| 03:21 PM | $21.21 | Up $0.01 | $21.21 | $21.20 | 21,300 |
| 03:20 PM | $21.20 | Down $ -0.01 | $21.21 | $21.20 | 9,800 |
| 03:19 PM | $21.21 | Up $0.00 | $21.22 | $21.21 | 8,700 |
| 03:18 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 20,100 |
| 03:17 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 4,200 |
| 03:16 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 7,000 |
| 03:15 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 3,100 |
| 03:14 PM | $21.21 | Up $0.01 | $21.21 | $21.21 | 9,600 |
| 03:13 PM | $21.21 | Down $ -0.01 | $21.21 | $21.20 | 8,700 |
| 03:12 PM | $21.21 | Up $0.01 | $21.21 | $21.20 | 16,700 |
| 03:11 PM | $21.21 | Down $ -0.01 | $21.21 | $21.21 | 1,100 |
| 03:10 PM | $21.21 | Up $0.02 | $21.21 | $21.20 | 36,400 |
| 03:09 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 10,100 |
| 03:08 PM | $21.19 | Down $ -0.02 | $21.21 | $21.19 | 42,700 |
| 03:07 PM | $21.21 | Up $0.01 | $21.21 | $21.21 | 1,200 |
| 03:06 PM | $21.21 | Down $ -0.01 | $21.21 | $21.21 | 2,700 |
| 03:05 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 1,700 |
| 03:04 PM | $21.21 | Up $0.00 | $21.22 | $21.20 | 29,400 |
| 03:03 PM | $21.21 | Down $ -0.01 | $21.22 | $21.21 | 50,800 |
| 03:02 PM | $21.22 | Down $ -0.01 | $21.23 | $21.22 | 5,700 |
| 03:01 PM | $21.23 | Down $0.00 | $21.23 | $21.23 | 1,600 |
| 03:00 PM | $21.23 | Up $0.00 | $21.23 | $21.22 | 1,600 |
| 02:59 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 10,900 |
| 02:58 PM | $21.23 | Up $0.02 | $21.23 | $21.22 | 23,700 |
| 02:57 PM | $21.21 | Up $0.02 | $21.22 | $21.20 | 7,800 |
| 02:56 PM | $21.20 | Up $0.01 | $21.20 | $21.19 | 1,500 |
| 02:55 PM | $21.19 | Down $ -0.02 | $21.20 | $21.19 | 5,100 |
| 02:54 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 900 |
| 02:53 PM | $21.20 | Up $0.00 | $21.21 | $21.20 | 28,300 |
| 02:52 PM | $21.20 | Down $0.00 | $21.21 | $21.20 | 2,400 |
| 02:51 PM | $21.21 | Up $0.00 | $21.21 | $21.21 | 3,300 |
| 02:50 PM | $21.21 | Up $0.00 | $21.21 | $21.20 | 7,600 |
| 02:49 PM | $21.21 | Up $0.00 | $21.21 | $21.19 | 14,400 |
| 02:48 PM | $21.20 | Down $0.00 | $21.20 | $21.20 | 14,300 |
| 02:47 PM | $21.21 | Down $ -0.01 | $21.21 | $21.21 | 400 |
| 02:46 PM | $21.21 | Up $0.01 | $21.22 | $21.21 | 14,600 |
| 02:45 PM | $21.21 | Down $ -0.01 | $21.21 | $21.20 | 51,000 |
| 02:44 PM | $21.21 | Up $0.04 | $21.21 | $21.18 | 11,800 |
| 02:43 PM | $21.17 | Down $0.00 | $21.18 | $21.17 | 8,700 |
| 02:42 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 1,400 |
| 02:41 PM | $21.18 | Up $0.00 | $21.18 | $21.17 | 2,500 |
| 02:40 PM | $21.17 | Down $ -0.03 | $21.20 | $21.17 | 17,900 |
| 02:39 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 1,700 |
| 02:38 PM | $21.20 | Up $0.04 | $21.20 | $21.16 | 40,500 |
| 02:37 PM | $21.16 | Down $ -0.01 | $21.16 | $21.15 | 4,000 |
| 02:36 PM | $21.17 | Up $0.00 | $21.17 | $21.16 | 3,900 |
| 02:35 PM | $21.17 | Up $0.02 | $21.17 | $21.16 | 7,800 |
| 02:34 PM | $21.16 | Down $ -0.01 | $21.17 | $21.15 | 6,900 |
| 02:33 PM | $21.17 | Down $ -0.01 | $21.17 | $21.17 | 1,400 |
| 02:32 PM | $21.17 | Up $0.00 | $21.17 | $21.16 | 5,000 |
| 02:31 PM | $21.17 | Up $0.01 | $21.18 | $21.16 | 148,100 |
| 02:30 PM | $21.16 | Up $0.00 | $21.17 | $21.15 | 14,800 |
| 02:29 PM | $21.16 | Down $ -0.03 | $21.20 | $21.15 | 44,400 |
| 02:28 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 8,700 |
| 02:27 PM | $21.19 | Down $ -0.01 | $21.20 | $21.18 | 25,300 |
| 02:26 PM | $21.20 | Up $0.03 | $21.20 | $21.18 | 12,500 |
| 02:25 PM | $21.17 | Up $0.00 | $21.18 | $21.16 | 10,100 |
| 02:24 PM | $21.17 | Up $0.01 | $21.17 | $21.15 | 6,300 |
| 02:23 PM | $21.16 | Up $0.00 | $21.17 | $21.16 | 29,900 |
| 02:22 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 27,900 |
| 02:21 PM | $21.16 | Down $ -0.02 | $21.17 | $21.15 | 18,400 |
| 02:20 PM | $21.17 | Down $ -0.02 | $21.19 | $21.16 | 57,600 |
| 02:19 PM | $21.19 | Down $ -0.01 | $21.21 | $21.18 | 85,800 |
| 02:18 PM | $21.21 | Down $ -0.01 | $21.22 | $21.20 | 29,500 |
| 02:17 PM | $21.22 | Down $ -0.02 | $21.24 | $21.22 | 85,200 |
| 02:16 PM | $21.23 | Down $ -0.01 | $21.24 | $21.23 | 1,500 |
| 02:15 PM | $21.24 | Up $0.00 | $21.24 | $21.23 | 11,000 |
| 02:14 PM | $21.24 | Down $0.00 | $21.24 | $21.24 | 7,200 |
| 02:13 PM | $21.24 | Up $0.00 | $21.24 | $21.23 | 41,400 |
| 02:12 PM | $21.24 | Down $ -0.01 | $21.25 | $21.24 | 1,800 |
| 02:11 PM | $21.25 | Up $0.01 | $21.25 | $21.25 | 1,300 |
| 02:10 PM | $21.24 | Down $ -0.02 | $21.26 | $21.24 | 3,800 |
| 02:09 PM | $21.26 | Up $0.02 | $21.26 | $21.25 | 25,200 |
| 02:08 PM | $21.24 | Up $0.01 | $21.24 | $21.24 | 6,800 |
| 02:07 PM | $21.23 | Down $ -0.01 | $21.24 | $21.23 | 3,600 |
| 02:06 PM | $21.24 | Up $0.01 | $21.24 | $21.23 | 26,600 |
| 02:05 PM | $21.23 | Down $ -0.02 | $21.26 | $21.23 | 39,900 |
| 02:04 PM | $21.26 | Down $ -0.02 | $21.27 | $21.26 | 15,700 |
| 02:03 PM | $21.27 | Down $0.00 | $21.27 | $21.27 | 13,800 |
| 02:02 PM | $21.28 | Up $0.00 | $21.28 | $21.27 | 4,700 |
| 02:01 PM | $21.27 | Down $ -0.01 | $21.28 | $21.27 | 900 |
| 02:00 PM | $21.28 | Up $0.00 | $21.28 | $21.27 | 1,600 |
| 01:59 PM | $21.28 | Up $0.02 | $21.28 | $21.27 | 5,100 |
| 01:58 PM | $21.26 | Down $ -0.01 | $21.27 | $21.26 | 3,800 |
| 01:57 PM | $21.27 | Down $ -0.01 | $21.28 | $21.27 | 11,000 |
| 01:56 PM | $21.28 | Up $0.02 | $21.28 | $21.26 | 20,700 |
| 01:55 PM | $21.27 | Up $0.00 | $21.27 | $21.26 | 2,700 |
| 01:54 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 200 |
| 01:53 PM | $21.27 | Up $0.00 | $21.27 | $21.26 | 700 |
| 01:52 PM | $21.26 | Up $0.00 | $21.27 | $21.26 | 25,900 |
| 01:51 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 11,400 |
| 01:50 PM | $21.26 | Up $0.00 | $21.26 | $21.26 | 2,500 |
| 01:49 PM | $21.25 | Down $0.00 | $21.26 | $21.25 | 5,300 |
| 01:48 PM | $21.26 | Down $ -0.01 | $21.26 | $21.25 | 70,700 |
| 01:47 PM | $21.26 | Up $0.00 | $21.26 | $21.25 | 4,800 |
| 01:46 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 1,700 |
| 01:45 PM | $21.26 | Down $ -0.01 | $21.27 | $21.26 | 12,800 |
| 01:44 PM | $21.27 | Down $0.00 | $21.27 | $21.26 | 22,900 |
| 01:43 PM | $21.27 | Up $0.00 | $21.27 | $21.26 | 3,100 |
| 01:42 PM | $21.27 | Up $0.01 | $21.27 | $21.26 | 9,700 |
| 01:41 PM | $21.26 | Down $ -0.01 | $21.27 | $21.26 | 13,400 |
| 01:40 PM | $21.27 | Up $0.00 | $21.27 | $21.26 | 6,200 |
| 01:39 PM | $21.27 | Down $0.00 | $21.27 | $21.27 | 600 |
| 01:38 PM | $21.27 | Up $0.01 | $21.27 | $21.26 | 10,500 |
| 01:37 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 11,200 |
| 01:36 PM | $21.25 | Down $ -0.02 | $21.26 | $21.25 | 40,600 |
| 01:35 PM | $21.27 | Up $0.00 | $21.28 | $21.26 | 4,600 |
| 01:34 PM | $21.27 | Down $ -0.02 | $21.29 | $21.27 | 36,000 |
| 01:33 PM | $21.29 | Up $0.00 | $21.29 | $21.28 | 5,900 |
| 01:32 PM | $21.29 | Up $0.00 | $21.29 | $21.29 | 2,200 |
| 01:31 PM | $21.29 | Up $0.00 | $21.29 | $21.28 | 2,600 |
| 01:30 PM | $21.29 | Up $0.00 | $21.30 | $21.29 | 3,700 |
| 01:29 PM | $21.28 | Down $ -0.02 | $21.31 | $21.28 | 101,700 |
| 01:28 PM | $21.30 | Down $ -0.03 | $21.32 | $21.30 | 36,100 |
| 01:27 PM | $21.33 | Up $0.00 | $21.34 | $21.33 | 9,600 |
| 01:26 PM | $21.33 | Up $0.00 | $21.33 | $21.33 | 500 |
| 01:25 PM | $21.33 | Up $0.01 | $21.33 | $21.33 | 4,700 |
| 01:24 PM | $21.32 | Down $ -0.01 | $21.33 | $21.32 | 400 |
| 01:23 PM | $21.33 | Down $ -0.01 | $21.33 | $21.33 | 700 |
| 01:22 PM | $21.34 | Up $0.01 | $21.34 | $21.33 | 1,000 |
| 01:21 PM | $21.33 | Down $ -0.01 | $21.35 | $21.33 | 33,400 |
| 01:20 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 2,100 |
| 01:19 PM | $21.34 | Down $ -0.01 | $21.35 | $21.34 | 3,700 |
| 01:18 PM | $21.35 | Up $0.00 | $21.35 | $21.35 | 1,700 |
| 01:17 PM | $21.35 | Down $ -0.01 | $21.35 | $21.34 | 4,200 |
| 01:16 PM | $21.35 | Up $0.00 | $21.35 | $21.34 | 14,700 |
| 01:15 PM | $21.35 | Up $0.01 | $21.35 | $21.34 | 13,600 |
| 01:14 PM | $21.35 | Down $ -0.02 | $21.37 | $21.35 | 14,200 |
| 01:13 PM | $21.37 | Down $ -0.01 | $21.37 | $21.36 | 9,800 |
| 01:12 PM | $21.37 | Up $0.01 | $21.37 | $21.35 | 7,700 |
| 01:11 PM | $21.36 | Up $0.02 | $21.36 | $21.34 | 29,600 |
| 01:10 PM | $21.34 | Up $0.00 | $21.35 | $21.34 | 2,300 |
| 01:09 PM | $21.34 | Up $0.01 | $21.35 | $21.33 | 15,100 |
| 01:08 PM | $21.33 | Up $0.01 | $21.33 | $21.32 | 6,000 |
| 01:07 PM | $21.32 | Up $0.00 | $21.32 | $21.32 | 800 |
| 01:06 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 2,700 |
| 01:05 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 11,000 |
| 01:04 PM | $21.32 | Down $0.00 | $21.33 | $21.32 | 4,200 |
| 01:03 PM | $21.32 | Up $0.01 | $21.32 | $21.31 | 38,500 |
| 01:02 PM | $21.31 | Down $ -0.02 | $21.33 | $21.31 | 48,500 |
| 01:01 PM | $21.33 | Up $0.00 | $21.33 | $21.32 | 3,400 |
| 01:00 PM | $21.33 | Up $0.00 | $21.33 | $21.32 | 14,400 |
| 12:59 PM | $21.33 | Up $0.00 | $21.33 | $21.33 | 4,500 |
| 12:58 PM | $21.33 | Down $ -0.02 | $21.34 | $21.33 | 20,600 |
| 12:57 PM | $21.34 | Down $ -0.02 | $21.35 | $21.34 | 19,900 |
| 12:56 PM | $21.36 | Up $0.01 | $21.36 | $21.36 | 7,200 |
| 12:55 PM | $21.35 | Up $0.00 | $21.35 | $21.35 | 1,100 |
| 12:54 PM | $21.35 | Down $ -0.01 | $21.35 | $21.35 | 5,500 |
| 12:53 PM | $21.36 | Down $0.00 | $21.37 | $21.35 | 33,800 |
| 12:52 PM | $21.37 | Up $0.00 | $21.37 | $21.35 | 9,600 |
| 12:51 PM | $21.36 | Up $0.00 | $21.37 | $21.36 | 700 |
| 12:50 PM | $21.36 | Up $0.02 | $21.36 | $21.34 | 21,000 |
| 12:49 PM | $21.34 | Down $0.00 | $21.34 | $21.34 | 14,300 |
| 12:48 PM | $21.35 | Down $ -0.01 | $21.35 | $21.35 | 1,400 |
| 12:47 PM | $21.35 | Up $0.01 | $21.35 | $21.34 | 12,200 |
| 12:46 PM | $21.34 | Down $ -0.01 | $21.35 | $21.34 | 13,400 |
| 12:45 PM | $21.35 | Down $ -0.01 | $21.36 | $21.34 | 51,500 |
| 12:44 PM | $21.36 | Up $0.00 | $21.36 | $21.36 | 21,200 |
| 12:43 PM | $21.36 | Down $0.00 | $21.37 | $21.36 | 21,800 |
| 12:42 PM | $21.37 | Down $ -0.01 | $21.37 | $21.37 | 900 |
| 12:41 PM | $21.37 | Up $0.00 | $21.38 | $21.36 | 17,400 |
| 12:40 PM | $21.37 | Down $ -0.01 | $21.38 | $21.37 | 2,500 |
| 12:39 PM | $21.38 | Up $0.00 | $21.38 | $21.37 | 22,900 |
| 12:38 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 400 |
| 12:37 PM | $21.38 | Down $ -0.02 | $21.39 | $21.38 | 22,400 |
| 12:36 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 300 |
| 12:35 PM | $21.40 | Down $0.00 | $21.40 | $21.39 | 7,400 |
| 12:34 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 1,100 |
| 12:33 PM | $21.40 | Down $0.00 | $21.40 | $21.39 | 3,500 |
| 12:32 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 22,300 |
| 12:31 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 11,500 |
| 12:30 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 7,300 |
| 12:29 PM | $21.40 | Up $0.00 | $21.40 | $21.40 | 1,800 |
| 12:28 PM | $21.40 | Up $0.00 | $21.41 | $21.39 | 2,600 |
| 12:27 PM | $21.40 | Down $ -0.02 | $21.40 | $21.40 | 4,500 |
| 12:26 PM | $21.41 | Up $0.01 | $21.41 | $21.40 | 2,000 |
| 12:25 PM | $21.40 | Up $0.01 | $21.40 | $21.39 | 11,200 |
| 12:24 PM | $21.39 | Up $0.01 | $21.39 | $21.38 | 5,200 |
| 12:23 PM | $21.38 | Up $0.00 | $21.38 | $21.37 | 4,800 |
| 12:22 PM | $21.38 | Up $0.00 | $21.38 | $21.37 | 7,700 |
| 12:21 PM | $21.38 | Down $ -0.01 | $21.38 | $21.38 | 2,100 |
| 12:20 PM | $21.39 | Up $0.00 | $21.39 | $21.39 | 1,300 |
| 12:19 PM | $21.39 | Up $0.00 | $21.39 | $21.38 | 46,800 |
| 12:18 PM | $21.39 | Down $ -0.02 | $21.42 | $21.39 | 159,700 |
| 12:17 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 1,000 |
| 12:16 PM | $21.42 | Down $ -0.01 | $21.42 | $21.42 | 600 |
| 12:15 PM | $21.42 | Up $0.00 | $21.42 | $21.42 | 1,400 |
| 12:14 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 1,500 |
| 12:12 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 10,400 |
| 12:12 PM | $21.42 | Up $0.00 | $21.42 | $21.41 | 0 |
| 12:11 PM | $21.42 | Down $ -0.01 | $21.43 | $21.42 | 17,400 |
| 12:10 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 2,600 |
| 12:09 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 100 |
| 12:08 PM | $21.42 | Down $ -0.01 | $21.43 | $21.42 | 47,500 |
| 12:07 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 1,900 |
| 12:06 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 5,600 |
| 12:05 PM | $21.43 | Up $0.01 | $21.44 | $21.42 | 14,400 |
| 12:04 PM | $21.42 | Down $ -0.01 | $21.43 | $21.42 | 19,600 |
| 12:03 PM | $21.44 | Down $ -0.01 | $21.44 | $21.43 | 900 |
| 12:02 PM | $21.44 | Up $0.01 | $21.44 | $21.43 | 3,600 |
| 12:01 PM | $21.44 | Down $ -0.01 | $21.44 | $21.44 | 700 |
| 12:00 PM | $21.44 | Up $0.01 | $21.44 | $21.43 | 5,000 |
| 11:59 AM | $21.44 | Up $0.00 | $21.44 | $21.44 | 1,700 |
| 11:58 AM | $21.43 | Up $0.00 | $21.44 | $21.43 | 5,400 |
| 11:57 AM | $21.43 | Down $ -0.01 | $21.44 | $21.43 | 1,700 |
| 11:56 AM | $21.44 | Up $0.00 | $21.44 | $21.44 | 11,900 |
| 11:55 AM | $21.44 | Up $0.00 | $21.44 | $21.44 | 600 |
| 11:54 AM | $21.44 | Up $0.00 | $21.44 | $21.44 | 5,300 |
| 11:53 AM | $21.44 | Down $0.00 | $21.44 | $21.43 | 5,100 |
| 11:52 AM | $21.45 | Up $0.00 | $21.45 | $21.44 | 6,500 |
| 11:51 AM | $21.44 | Up $0.00 | $21.44 | $21.44 | 4,800 |
| 11:50 AM | $21.44 | Up $0.01 | $21.44 | $21.43 | 6,100 |
| 11:49 AM | $21.43 | Up $0.00 | $21.44 | $21.43 | 16,900 |
| 11:47 AM | $21.43 | Down $0.00 | $21.45 | $21.43 | 36,400 |
| 11:47 AM | $21.43 | Up $0.00 | $21.45 | $21.43 | 0 |
| 11:46 AM | $21.44 | Up $0.00 | $21.44 | $21.43 | 9,000 |
| 11:45 AM | $21.43 | Up $0.00 | $21.43 | $21.42 | 20,800 |
| 11:44 AM | $21.43 | Up $0.00 | $21.43 | $21.43 | 300 |
| 11:43 AM | $21.42 | Down $ -0.01 | $21.42 | $21.42 | 27,500 |
| 11:42 AM | $21.43 | Down $ -0.01 | $21.44 | $21.42 | 15,200 |
| 11:41 AM | $21.44 | Up $0.00 | $21.44 | $21.44 | 6,400 |
| 11:40 AM | $21.44 | Up $0.00 | $21.45 | $21.44 | 18,100 |
| 11:39 AM | $21.44 | Down $ -0.02 | $21.47 | $21.44 | 14,900 |
| 11:38 AM | $21.46 | Down $ -0.01 | $21.47 | $21.46 | 600 |
| 11:37 AM | $21.47 | Up $0.01 | $21.47 | $21.47 | 300 |
| 11:36 AM | $21.46 | Up $0.00 | $21.46 | $21.46 | 10,300 |
| 11:35 AM | $21.46 | Up $0.00 | $21.46 | $21.45 | 2,400 |
| 11:34 AM | $21.46 | Up $0.00 | $21.46 | $21.44 | 107,300 |
| 11:33 AM | $21.46 | Up $0.01 | $21.46 | $21.45 | 4,000 |
| 11:32 AM | $21.46 | Down $ -0.01 | $21.46 | $21.45 | 13,500 |
| 11:31 AM | $21.46 | Down $0.00 | $21.47 | $21.46 | 2,000 |
| 11:30 AM | $21.47 | Down $0.00 | $21.47 | $21.47 | 600 |
| 11:29 AM | $21.47 | Up $0.01 | $21.47 | $21.46 | 4,800 |
| 11:28 AM | $21.46 | Down $ -0.01 | $21.46 | $21.46 | 20,500 |
| 11:27 AM | $21.47 | Up $0.01 | $21.47 | $21.46 | 6,100 |
| 11:26 AM | $21.46 | Up $0.00 | $21.46 | $21.46 | 15,100 |
| 11:25 AM | $21.46 | Down $0.00 | $21.47 | $21.46 | 14,100 |
| 11:24 AM | $21.47 | Up $0.00 | $21.47 | $21.46 | 10,000 |
| 11:23 AM | $21.46 | Down $0.00 | $21.47 | $21.46 | 1,800 |
| 11:22 AM | $21.47 | Down $0.00 | $21.47 | $21.46 | 30,400 |
| 11:21 AM | $21.47 | Up $0.00 | $21.47 | $21.46 | 4,100 |
| 11:20 AM | $21.47 | Up $0.00 | $21.47 | $21.46 | 1,200 |
| 11:19 AM | $21.47 | Down $ -0.01 | $21.47 | $21.46 | 7,100 |
| 11:18 AM | $21.48 | Up $0.02 | $21.48 | $21.46 | 4,600 |
| 11:17 AM | $21.46 | Down $ -0.01 | $21.47 | $21.46 | 4,900 |
| 11:16 AM | $21.47 | Up $0.00 | $21.47 | $21.47 | 17,800 |
| 11:15 AM | $21.47 | Down $ -0.02 | $21.48 | $21.46 | 65,400 |
| 11:14 AM | $21.48 | Down $ -0.02 | $21.50 | $21.48 | 29,700 |
| 11:13 AM | $21.50 | Up $0.00 | $21.50 | $21.49 | 500 |
| 11:12 AM | $21.50 | Down $0.00 | $21.50 | $21.50 | 2,100 |
| 11:11 AM | $21.50 | Down $ -0.01 | $21.50 | $21.50 | 13,100 |
| 11:09 AM | $21.51 | Up $0.01 | $21.51 | $21.50 | 8,700 |
| 11:09 AM | $21.51 | Up $0.00 | $21.51 | $21.50 | 0 |
| 11:08 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 700 |
| 11:07 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 200 |
| 11:06 AM | $21.50 | Up $0.00 | $21.50 | $21.49 | 2,000 |
| 11:05 AM | $21.50 | Down $0.00 | $21.50 | $21.50 | 400 |
| 11:04 AM | $21.50 | Up $0.01 | $21.50 | $21.49 | 600 |
| 11:03 AM | $21.49 | Up $0.00 | $21.49 | $21.49 | 5,300 |
| 11:02 AM | $21.49 | Up $0.00 | $21.49 | $21.49 | 5,800 |
| 11:01 AM | $21.49 | Down $ -0.03 | $21.51 | $21.49 | 122,000 |
| 11:00 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 300 |
| 10:59 AM | $21.51 | Up $0.00 | $21.52 | $21.51 | 1,000 |
| 10:58 AM | $21.51 | Down $ -0.01 | $21.52 | $21.51 | 900 |
| 10:56 AM | $21.52 | Up $0.01 | $21.52 | $21.51 | 1,000 |
| 10:56 AM | $21.52 | Up $0.00 | $21.52 | $21.51 | 0 |
| 10:55 AM | $21.51 | Up $0.00 | $21.51 | $21.51 | 100 |
| 10:54 AM | $21.51 | Up $0.00 | $21.51 | $21.51 | 11,500 |
| 10:53 AM | $21.51 | Up $0.00 | $21.52 | $21.51 | 6,700 |
| 10:52 AM | $21.51 | Up $0.00 | $21.51 | $21.51 | 12,500 |
| 10:51 AM | $21.51 | Up $0.00 | $21.51 | $21.51 | 800 |
| 10:50 AM | $21.51 | Down $ -0.01 | $21.52 | $21.51 | 7,400 |
| 10:49 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 1,100 |
| 10:48 AM | $21.52 | Up $0.00 | $21.53 | $21.52 | 8,300 |
| 10:47 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 1,100 |
| 10:46 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 3,300 |
| 10:45 AM | $21.52 | Down $ -0.01 | $21.54 | $21.52 | 23,300 |
| 10:44 AM | $21.53 | Up $0.00 | $21.54 | $21.53 | 12,200 |
| 10:42 AM | $21.53 | Up $0.01 | $21.53 | $21.52 | 1,600 |
| 10:42 AM | $21.53 | Up $0.00 | $21.53 | $21.52 | 0 |
| 10:41 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 1,400 |
| 10:39 AM | $21.52 | Up $0.01 | $21.52 | $21.52 | 4,800 |
| 10:39 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 0 |
| 10:38 AM | $21.51 | Down $ -0.02 | $21.53 | $21.51 | 16,400 |
| 10:37 AM | $21.54 | Up $0.00 | $21.54 | $21.54 | 3,600 |
| 10:36 AM | $21.54 | Up $0.01 | $21.54 | $21.52 | 4,000 |
| 10:35 AM | $21.53 | Down $ -0.01 | $21.53 | $21.53 | 500 |
| 10:34 AM | $21.53 | Up $0.01 | $21.53 | $21.53 | 2,700 |
| 10:33 AM | $21.53 | Down $ -0.01 | $21.54 | $21.53 | 20,700 |
| 10:32 AM | $21.53 | Up $0.00 | $21.53 | $21.53 | 1,800 |
| 10:31 AM | $21.53 | Up $0.01 | $21.53 | $21.53 | 5,000 |
| 10:30 AM | $21.52 | Up $0.01 | $21.52 | $21.52 | 1,900 |
| 10:29 AM | $21.51 | Up $0.00 | $21.52 | $21.51 | 2,800 |
| 10:28 AM | $21.51 | Down $ -0.02 | $21.53 | $21.51 | 6,900 |
| 10:27 AM | $21.53 | Up $0.01 | $21.53 | $21.52 | 900 |
| 10:26 AM | $21.52 | Down $0.00 | $21.53 | $21.52 | 5,900 |
| 10:25 AM | $21.53 | Down $ -0.01 | $21.54 | $21.53 | 2,200 |
| 10:24 AM | $21.54 | Down $0.00 | $21.55 | $21.54 | 2,700 |
| 10:23 AM | $21.54 | Up $0.00 | $21.55 | $21.54 | 4,100 |
| 10:22 AM | $21.54 | Up $0.01 | $21.54 | $21.53 | 1,800 |
| 10:21 AM | $21.53 | Up $0.01 | $21.53 | $21.52 | 600 |
| 10:20 AM | $21.52 | Up $0.01 | $21.52 | $21.52 | 300 |
| 10:19 AM | $21.51 | Down $ -0.01 | $21.52 | $21.51 | 2,500 |
| 10:18 AM | $21.52 | Down $ -0.01 | $21.52 | $21.52 | 400 |
| 10:17 AM | $21.53 | Up $0.00 | $21.54 | $21.53 | 16,000 |
| 10:16 AM | $21.53 | Up $0.00 | $21.53 | $21.53 | 9,200 |
| 10:15 AM | $21.53 | Up $0.02 | $21.53 | $21.52 | 3,400 |
| 10:14 AM | $21.51 | Down $0.00 | $21.52 | $21.51 | 3,700 |
| 10:13 AM | $21.52 | Down $0.00 | $21.52 | $21.51 | 500 |
| 10:12 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 700 |
| 10:11 AM | $21.52 | Up $0.00 | $21.52 | $21.51 | 7,600 |
| 10:10 AM | $21.52 | Up $0.00 | $21.52 | $21.51 | 2,900 |
| 10:09 AM | $21.51 | Up $0.01 | $21.51 | $21.50 | 6,000 |
| 10:08 AM | $21.51 | Down $ -0.01 | $21.51 | $21.51 | 11,000 |
| 10:07 AM | $21.52 | Down $0.00 | $21.52 | $21.52 | 1,500 |
| 10:06 AM | $21.52 | Up $0.00 | $21.53 | $21.51 | 2,400 |
| 10:05 AM | $21.52 | Down $ -0.02 | $21.53 | $21.52 | 1,600 |
| 10:04 AM | $21.54 | Up $0.00 | $21.54 | $21.54 | 200 |
| 10:03 AM | $21.53 | Up $0.01 | $21.53 | $21.53 | 6,300 |
| 10:02 AM | $21.52 | Up $0.02 | $21.52 | $21.51 | 7,200 |
| 10:01 AM | $21.51 | Up $0.00 | $21.51 | $21.50 | 2,000 |
| 10:00 AM | $21.51 | Up $0.00 | $21.51 | $21.50 | 48,100 |
| 09:59 AM | $21.50 | Down $ -0.02 | $21.51 | $21.50 | 18,600 |
| 09:58 AM | $21.52 | Down $0.00 | $21.52 | $21.51 | 3,500 |
| 09:57 AM | $21.53 | Up $0.00 | $21.53 | $21.52 | 2,100 |
| 09:56 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 200 |
| 09:55 AM | $21.52 | Up $0.00 | $21.53 | $21.51 | 7,900 |
| 09:54 AM | $21.52 | Up $0.01 | $21.52 | $21.51 | 3,600 |
| 09:53 AM | $21.51 | Down $ -0.01 | $21.53 | $21.51 | 7,500 |
| 09:52 AM | $21.52 | Up $0.00 | $21.52 | $21.51 | 11,700 |
| 09:51 AM | $21.52 | Up $0.00 | $21.52 | $21.50 | 12,800 |
| 09:50 AM | $21.51 | Up $0.00 | $21.52 | $21.50 | 18,000 |
| 09:49 AM | $21.51 | Up $0.00 | $21.51 | $21.51 | 3,800 |
| 09:48 AM | $21.51 | Up $0.03 | $21.51 | $21.48 | 66,000 |
| 09:47 AM | $21.48 | Down $ -0.05 | $21.52 | $21.48 | 105,400 |
| 09:46 AM | $21.53 | Up $0.03 | $21.53 | $21.51 | 10,800 |
| 09:45 AM | $21.51 | Down $ -0.02 | $21.53 | $21.51 | 15,900 |
| 09:44 AM | $21.53 | Up $0.00 | $21.53 | $21.52 | 1,900 |
| 09:43 AM | $21.52 | Up $0.00 | $21.53 | $21.52 | 2,000 |
| 09:42 AM | $21.52 | Up $0.00 | $21.53 | $21.51 | 59,800 |
| 09:41 AM | $21.52 | Up $0.01 | $21.53 | $21.51 | 7,300 |
| 09:40 AM | $21.51 | Up $0.01 | $21.51 | $21.50 | 3,300 |
| 09:39 AM | $21.50 | Up $0.00 | $21.51 | $21.49 | 39,700 |
| 09:38 AM | $21.50 | Down $ -0.01 | $21.53 | $21.49 | 153,400 |
| 09:37 AM | $21.51 | Down $ -0.01 | $21.53 | $21.51 | 19,100 |
| 09:36 AM | $21.52 | Down $ -0.01 | $21.53 | $21.52 | 14,000 |
| 09:35 AM | $21.53 | Down $ -0.01 | $21.55 | $21.52 | 61,900 |
| 09:34 AM | $21.54 | Down $ -0.02 | $21.58 | $21.53 | 74,200 |
| 09:33 AM | $21.56 | Down $ -0.07 | $21.63 | $21.56 | 88,400 |
| 09:32 AM | $21.63 | Down $ -0.05 | $21.67 | $21.62 | 10,300 |
| 09:31 AM | $21.68 | Up $0.05 | $21.68 | $21.62 | 18,600 |
| 09:30 AM | $21.63 | Down $ -0.26 | $21.67 | $21.62 | 80,000 |
| Previous close | $21.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $21.18 | $21.44 | $21.44 | $21.15 | 5,267,500 |
| 03-10-2025 | $21.89 | $21.92 | $21.93 | $21.86 | 1,441,700 |
| 02-10-2025 | $21.75 | $21.81 | $21.84 | $21.73 | 2,676,900 |
| 01-10-2025 | $22.06 | $22.02 | $22.09 | $21.99 | 2,248,400 |
| 30-09-2025 | $21.92 | $21.82 | $21.96 | $21.78 | 3,657,900 |
| 29-09-2025 | $21.92 | $21.96 | $21.98 | $21.87 | 2,308,700 |
| 26-09-2025 | $21.83 | $21.85 | $21.92 | $21.80 | 2,132,400 |
| 24-09-2025 | $21.97 | $21.74 | $21.98 | $21.71 | 2,238,500 |
| 23-09-2025 | $21.90 | $21.81 | $21.98 | $21.80 | 2,383,500 |
| 22-09-2025 | $21.85 | $21.95 | $22.00 | $21.85 | 2,115,700 |
| 19-09-2025 | $21.93 | $21.86 | $21.95 | $21.85 | 5,484,700 |
| 18-09-2025 | $21.82 | $22.06 | $22.09 | $21.72 | 4,454,600 |
| 17-09-2025 | $22.13 | $22.11 | $22.14 | $22.04 | 8,229,500 |
| 16-09-2025 | $21.91 | $21.92 | $21.95 | $21.85 | 1,638,100 |
| 15-09-2025 | $22.02 | $21.94 | $22.04 | $21.93 | 1,775,100 |
| 12-09-2025 | $22.10 | $21.97 | $22.11 | $21.92 | 2,031,800 |
| 11-09-2025 | $22.12 | $22.08 | $22.15 | $22.03 | 2,072,000 |
| 10-09-2025 | $21.96 | $21.89 | $22.05 | $21.88 | 2,333,900 |
| 08-09-2025 | $22.70 | $22.73 | $22.77 | $22.65 | 3,086,300 |
| 05-09-2025 | $22.97 | $22.91 | $22.97 | $22.88 | 1,993,200 |
| 04-09-2025 | $22.70 | $22.75 | $22.83 | $22.69 | 1,606,500 |
| 03-09-2025 | $22.75 | $22.61 | $22.76 | $22.58 | 2,732,800 |
| 02-09-2025 | $22.55 | $22.55 | $22.58 | $22.47 | 3,611,700 |
| 29-08-2025 | $22.64 | $22.69 | $22.73 | $22.64 | 2,659,300 |
| 28-08-2025 | $22.62 | $22.53 | $22.66 | $22.53 | 1,681,000 |
| 27-08-2025 | $22.75 | $22.82 | $22.88 | $22.74 | 1,727,700 |
| 26-08-2025 | $22.71 | $22.72 | $22.77 | $22.69 | 3,104,000 |
| 25-08-2025 | $22.89 | $22.98 | $23.04 | $22.88 | 1,337,200 |
| 22-08-2025 | $22.94 | $22.94 | $23.00 | $22.93 | 1,081,800 |
| 21-08-2025 | $23.01 | $22.92 | $23.07 | $22.90 | 1,441,800 |
Graphs are not available, please refer to the detailed table