Quotes and Market Data
Find a quote
TELUS CORPORATION
22.03 Up 0.01 (0.05 %)
Delayed : 2025/07/04 17:40:00
- Previous close $22.02
- Opening $21.99
- Price Ask $22.02
- Price Bid $22.02
- Size Bid 19
- Size Ask 1
- Today High $22.11
- Today Low $21.99
- 52 Weeks High $23.43
- 52 Weeks Low $19.10
- Volume 1,144,222
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 396,800 |
| 03:59 PM | $22.03 | Down $0.00 | $22.04 | $22.02 | 24,500 |
| 03:58 PM | $22.04 | Up $0.00 | $22.04 | $22.02 | 31,600 |
| 03:57 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 4,900 |
| 03:56 PM | $22.03 | Down $ -0.01 | $22.05 | $22.03 | 15,100 |
| 03:55 PM | $22.04 | Down $ -0.01 | $22.06 | $22.04 | 18,300 |
| 03:54 PM | $22.05 | Down $ -0.01 | $22.05 | $22.05 | 5,500 |
| 03:53 PM | $22.06 | Up $0.01 | $22.06 | $22.05 | 8,600 |
| 03:52 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 2,000 |
| 03:51 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 6,700 |
| 03:50 PM | $22.05 | Down $ -0.02 | $22.07 | $22.05 | 20,100 |
| 03:49 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 8,000 |
| 03:48 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 400 |
| 03:47 PM | $22.07 | Down $0.00 | $22.08 | $22.07 | 200 |
| 03:46 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 2,600 |
| 03:45 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 1,600 |
| 03:44 PM | $22.08 | Down $0.00 | $22.08 | $22.08 | 500 |
| 03:43 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 3,100 |
| 03:42 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 100 |
| 03:41 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 1,800 |
| 03:40 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 1,200 |
| 03:39 PM | $22.08 | Up $0.01 | $22.08 | $22.07 | 2,600 |
| 03:38 PM | $22.07 | Down $0.00 | $22.07 | $22.06 | 3,400 |
| 03:37 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 100 |
| 03:36 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 500 |
| 03:35 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 400 |
| 03:34 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 600 |
| 03:33 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 200 |
| 03:32 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 300 |
| 03:31 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 1,500 |
| 03:30 PM | $22.07 | Up $0.01 | $22.07 | $22.06 | 400 |
| 03:29 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 500 |
| 03:28 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 5,100 |
| 03:27 PM | $22.07 | Up $0.01 | $22.07 | $22.06 | 800 |
| 03:26 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 500 |
| 03:25 PM | $22.07 | Down $0.00 | $22.07 | $22.06 | 2,800 |
| 03:24 PM | $22.07 | Up $0.01 | $22.07 | $22.07 | 100 |
| 03:23 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 900 |
| 03:22 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 10,900 |
| 03:21 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 2,700 |
| 03:20 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 19,600 |
| 03:19 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 1,900 |
| 03:18 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 10,200 |
| 03:17 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 900 |
| 03:16 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 7,800 |
| 03:15 PM | $22.06 | Up $0.00 | $22.07 | $22.05 | 3,800 |
| 03:14 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 6,500 |
| 03:13 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 6,000 |
| 03:12 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 10,200 |
| 03:11 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 400 |
| 03:10 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 2,000 |
| 03:09 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 600 |
| 03:08 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 8,100 |
| 03:07 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 1,800 |
| 03:06 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 400 |
| 03:04 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 1,500 |
| 03:04 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 0 |
| 03:02 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 700 |
| 03:02 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 03:01 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 2,200 |
| 03:00 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,900 |
| 02:59 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 900 |
| 02:58 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 2,600 |
| 02:57 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 100 |
| 02:56 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 3,900 |
| 02:54 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 4,000 |
| 02:54 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 02:53 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 600 |
| 02:52 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 100 |
| 02:51 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 200 |
| 02:50 PM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 400 |
| 02:49 PM | $22.05 | Down $0.00 | $22.05 | $22.05 | 100 |
| 02:48 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,900 |
| 02:47 PM | $22.05 | Up $0.01 | $22.05 | $22.04 | 200 |
| 02:44 PM | $22.04 | Down $ -0.02 | $22.05 | $22.04 | 4,500 |
| 02:44 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 02:44 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 02:43 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 3,200 |
| 02:42 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,100 |
| 02:41 PM | $22.05 | Down $0.00 | $22.06 | $22.05 | 300 |
| 02:40 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 02:39 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 2,300 |
| 02:37 PM | $22.05 | Down $0.00 | $22.05 | $22.05 | 1,800 |
| 02:37 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 02:36 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 1,000 |
| 02:35 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 500 |
| 02:34 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 1,700 |
| 02:33 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 200 |
| 02:32 PM | $22.05 | Down $ -0.01 | $22.05 | $22.05 | 100 |
| 02:31 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 200 |
| 02:30 PM | $22.06 | Up $0.01 | $22.06 | $22.06 | 100 |
| 02:27 PM | $22.05 | Up $0.01 | $22.05 | $22.04 | 3,300 |
| 02:27 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 02:27 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 02:25 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 300 |
| 02:25 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 02:24 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 200 |
| 02:23 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 600 |
| 02:22 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 1,800 |
| 02:21 PM | $22.04 | Down $ -0.02 | $22.05 | $22.04 | 1,600 |
| 02:19 PM | $22.06 | Up $0.02 | $22.06 | $22.05 | 1,800 |
| 02:19 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 0 |
| 02:16 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 500 |
| 02:16 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 02:16 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 02:15 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 800 |
| 02:13 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,700 |
| 02:13 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 02:11 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 4,700 |
| 02:11 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 0 |
| 02:10 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 02:09 PM | $22.04 | Down $ -0.02 | $22.04 | $22.03 | 1,300 |
| 02:08 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 200 |
| 02:07 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 200 |
| 02:06 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,800 |
| 02:05 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 02:04 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 02:03 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 200 |
| 02:01 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,500 |
| 02:01 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 02:00 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 100 |
| 01:59 PM | $22.03 | Down $0.00 | $22.03 | $22.03 | 500 |
| 01:58 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 01:57 PM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 200 |
| 01:55 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 01:55 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:53 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 1,000 |
| 01:53 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:52 PM | $22.03 | Down $0.00 | $22.03 | $22.03 | 900 |
| 01:50 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 01:50 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:49 PM | $22.04 | Down $0.00 | $22.04 | $22.04 | 200 |
| 01:48 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 700 |
| 01:45 PM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 1,000 |
| 01:45 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 01:45 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 01:44 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,100 |
| 01:42 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 300 |
| 01:42 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 0 |
| 01:41 PM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 200 |
| 01:37 PM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 1,300 |
| 01:37 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:37 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:37 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:36 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 100 |
| 01:34 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 800 |
| 01:34 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:32 PM | $22.03 | Down $0.00 | $22.03 | $22.03 | 200 |
| 01:32 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 01:31 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 01:30 PM | $22.04 | Down $0.00 | $22.04 | $22.04 | 100 |
| 01:29 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 1,900 |
| 01:27 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,500 |
| 01:27 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:26 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 01:25 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 200 |
| 01:24 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 01:23 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,300 |
| 01:22 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,300 |
| 01:21 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 600 |
| 01:20 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 01:19 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 1,300 |
| 01:18 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 4,300 |
| 01:17 PM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 200 |
| 01:16 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 300 |
| 01:15 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 200 |
| 01:14 PM | $22.04 | Down $ -0.01 | $22.06 | $22.04 | 8,600 |
| 01:13 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 100 |
| 01:12 PM | $22.05 | Down $ -0.01 | $22.05 | $22.05 | 100 |
| 01:10 PM | $22.06 | Up $0.01 | $22.06 | $22.06 | 600 |
| 01:10 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 01:09 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 200 |
| 01:08 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 1,700 |
| 01:06 PM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 200 |
| 01:06 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 01:05 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 900 |
| 01:03 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 1,300 |
| 01:03 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 0 |
| 01:02 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 400 |
| 01:00 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 100 |
| 01:00 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 12:59 PM | $22.05 | Down $ -0.01 | $22.05 | $22.05 | 400 |
| 12:58 PM | $22.06 | Up $0.01 | $22.06 | $22.05 | 2,300 |
| 12:55 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,900 |
| 12:55 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 12:55 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 12:54 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 3,000 |
| 12:53 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 2,500 |
| 12:52 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 12:51 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,400 |
| 12:50 PM | $22.05 | Down $0.00 | $22.06 | $22.05 | 3,800 |
| 12:49 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 500 |
| 12:48 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 900 |
| 12:46 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,100 |
| 12:46 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 12:45 PM | $22.05 | Down $0.00 | $22.06 | $22.05 | 400 |
| 12:44 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 900 |
| 12:42 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 2,700 |
| 12:42 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 0 |
| 12:40 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 2,800 |
| 12:40 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 12:39 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 3,300 |
| 12:38 PM | $22.06 | Up $0.01 | $22.06 | $22.06 | 400 |
| 12:36 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 1,200 |
| 12:36 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 12:35 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,700 |
| 12:34 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 600 |
| 12:33 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 11,500 |
| 12:32 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 12:31 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 600 |
| 12:30 PM | $22.04 | Down $0.00 | $22.04 | $22.04 | 400 |
| 12:28 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 600 |
| 12:28 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 12:27 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 300 |
| 12:26 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 300 |
| 12:25 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 1,600 |
| 12:23 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 12:23 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 12:21 PM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 500 |
| 12:21 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 12:20 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,600 |
| 12:18 PM | $22.04 | Up $0.01 | $22.04 | $22.03 | 2,100 |
| 12:18 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 0 |
| 12:17 PM | $22.03 | Down $ -0.02 | $22.03 | $22.03 | 100 |
| 12:15 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,300 |
| 12:15 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 12:14 PM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 200 |
| 12:13 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 700 |
| 12:12 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 1,200 |
| 12:11 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 200 |
| 12:10 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,400 |
| 12:09 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 400 |
| 12:07 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 800 |
| 12:07 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 12:05 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 5,900 |
| 12:05 PM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 12:04 PM | $22.05 | Up $0.02 | $22.05 | $22.03 | 7,900 |
| 12:03 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 500 |
| 12:02 PM | $22.03 | Up $0.01 | $22.03 | $22.03 | 400 |
| 12:00 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 400 |
| 12:00 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:58 AM | $22.02 | Down $ -0.01 | $22.02 | $22.02 | 300 |
| 11:58 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:57 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 2,300 |
| 11:56 AM | $22.03 | Down $0.00 | $22.04 | $22.03 | 200 |
| 11:55 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 11:54 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 400 |
| 11:53 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 11:52 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 600 |
| 11:51 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 200 |
| 11:50 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 100 |
| 11:49 AM | $22.03 | Up $0.00 | $22.03 | $22.02 | 11,100 |
| 11:48 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 100 |
| 11:47 AM | $22.03 | Up $0.00 | $22.03 | $22.02 | 700 |
| 11:46 AM | $22.02 | Down $0.00 | $22.03 | $22.02 | 700 |
| 11:45 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 400 |
| 11:44 AM | $22.03 | Up $0.00 | $22.03 | $22.02 | 1,200 |
| 11:42 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 200 |
| 11:42 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 11:41 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 400 |
| 11:40 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 1,100 |
| 11:39 AM | $22.02 | Down $0.00 | $22.03 | $22.02 | 600 |
| 11:37 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 8,800 |
| 11:37 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 11:36 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 300 |
| 11:34 AM | $22.03 | Up $0.01 | $22.03 | $22.02 | 500 |
| 11:34 AM | $22.03 | Up $0.00 | $22.03 | $22.02 | 0 |
| 11:32 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 3,300 |
| 11:32 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 11:31 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 3,000 |
| 11:30 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 500 |
| 11:29 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 6,400 |
| 11:28 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 100 |
| 11:26 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 1,000 |
| 11:26 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:25 AM | $22.02 | Down $0.00 | $22.02 | $22.02 | 400 |
| 11:24 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 1,200 |
| 11:23 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 400 |
| 11:20 AM | $22.02 | Down $0.00 | $22.02 | $22.02 | 2,500 |
| 11:20 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:20 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:19 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 100 |
| 11:18 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 3,700 |
| 11:17 AM | $22.02 | Down $0.00 | $22.02 | $22.02 | 100 |
| 11:16 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 200 |
| 11:15 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 100 |
| 11:14 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 400 |
| 11:13 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 100 |
| 11:09 AM | $22.02 | Down $0.00 | $22.02 | $22.02 | 100 |
| 11:09 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:09 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:09 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 11:08 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 400 |
| 11:07 AM | $22.03 | Down $ -0.01 | $22.03 | $22.02 | 3,400 |
| 11:06 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 200 |
| 11:04 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 5,900 |
| 11:04 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 0 |
| 11:03 AM | $22.02 | Down $0.00 | $22.02 | $22.02 | 100 |
| 11:02 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 100 |
| 11:01 AM | $22.02 | Down $0.00 | $22.03 | $22.02 | 900 |
| 11:00 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 3,000 |
| 10:58 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 500 |
| 10:58 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 10:57 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 2,500 |
| 10:56 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 2,000 |
| 10:55 AM | $22.02 | Down $0.00 | $22.02 | $22.02 | 1,900 |
| 10:54 AM | $22.03 | Up $0.00 | $22.03 | $22.02 | 900 |
| 10:53 AM | $22.02 | Down $0.00 | $22.03 | $22.02 | 1,700 |
| 10:52 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 1,000 |
| 10:51 AM | $22.03 | Up $0.00 | $22.04 | $22.03 | 1,300 |
| 10:50 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 200 |
| 10:49 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 200 |
| 10:47 AM | $22.04 | Up $0.01 | $22.04 | $22.03 | 300 |
| 10:47 AM | $22.04 | Up $0.00 | $22.04 | $22.03 | 0 |
| 10:46 AM | $22.03 | Down $ -0.01 | $22.05 | $22.03 | 2,100 |
| 10:45 AM | $22.04 | Up $0.01 | $22.04 | $22.04 | 500 |
| 10:42 AM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 3,500 |
| 10:42 AM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 10:42 AM | $22.03 | Up $0.00 | $22.04 | $22.03 | 0 |
| 10:41 AM | $22.04 | Up $0.01 | $22.04 | $22.04 | 1,200 |
| 10:40 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 1,900 |
| 10:39 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 100 |
| 10:38 AM | $22.03 | Down $ -0.02 | $22.05 | $22.03 | 1,700 |
| 10:36 AM | $22.05 | Up $0.01 | $22.05 | $22.05 | 300 |
| 10:36 AM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 10:35 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 400 |
| 10:34 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 600 |
| 10:33 AM | $22.04 | Down $0.00 | $22.04 | $22.04 | 100 |
| 10:32 AM | $22.04 | Up $0.00 | $22.04 | $22.03 | 800 |
| 10:31 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 500 |
| 10:30 AM | $22.03 | Up $0.01 | $22.04 | $22.03 | 2,500 |
| 10:29 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 100 |
| 10:28 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 1,800 |
| 10:27 AM | $22.02 | Up $0.00 | $22.02 | $22.01 | 600 |
| 10:26 AM | $22.02 | Up $0.01 | $22.02 | $22.02 | 2,600 |
| 10:25 AM | $22.01 | Down $ -0.01 | $22.01 | $22.01 | 1,600 |
| 10:24 AM | $22.03 | Up $0.00 | $22.03 | $22.01 | 6,500 |
| 10:23 AM | $22.02 | Down $ -0.03 | $22.05 | $22.02 | 14,900 |
| 10:20 AM | $22.05 | Down $ -0.02 | $22.07 | $22.05 | 5,100 |
| 10:20 AM | $22.05 | Up $0.00 | $22.07 | $22.05 | 0 |
| 10:20 AM | $22.05 | Up $0.00 | $22.07 | $22.05 | 0 |
| 10:19 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 1,300 |
| 10:18 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 300 |
| 10:17 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 900 |
| 10:16 AM | $22.07 | Down $ -0.04 | $22.10 | $22.07 | 16,300 |
| 10:15 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 700 |
| 10:14 AM | $22.11 | Up $0.01 | $22.11 | $22.11 | 500 |
| 10:13 AM | $22.10 | Up $0.01 | $22.10 | $22.10 | 9,900 |
| 10:12 AM | $22.09 | Up $0.00 | $22.09 | $22.08 | 1,600 |
| 10:11 AM | $22.09 | Up $0.00 | $22.09 | $22.08 | 8,400 |
| 10:09 AM | $22.09 | Up $0.01 | $22.09 | $22.09 | 800 |
| 10:09 AM | $22.09 | Up $0.00 | $22.09 | $22.09 | 0 |
| 10:08 AM | $22.08 | Up $0.01 | $22.08 | $22.07 | 6,600 |
| 10:07 AM | $22.07 | Up $0.00 | $22.08 | $22.06 | 7,600 |
| 10:06 AM | $22.07 | Down $0.00 | $22.07 | $22.07 | 100 |
| 10:05 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 500 |
| 10:04 AM | $22.07 | Up $0.01 | $22.07 | $22.07 | 600 |
| 10:02 AM | $22.06 | Up $0.01 | $22.06 | $22.06 | 1,400 |
| 10:02 AM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 10:01 AM | $22.05 | Up $0.00 | $22.05 | $22.05 | 500 |
| 10:00 AM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,000 |
| 09:59 AM | $22.05 | Up $0.01 | $22.05 | $22.05 | 2,500 |
| 09:58 AM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 600 |
| 09:57 AM | $22.05 | Up $0.01 | $22.05 | $22.04 | 3,200 |
| 09:56 AM | $22.04 | Up $0.02 | $22.04 | $22.03 | 3,900 |
| 09:55 AM | $22.02 | Down $ -0.02 | $22.03 | $22.02 | 400 |
| 09:54 AM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 200 |
| 09:51 AM | $22.05 | Up $0.02 | $22.05 | $22.04 | 700 |
| 09:51 AM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 09:51 AM | $22.05 | Up $0.00 | $22.05 | $22.04 | 0 |
| 09:50 AM | $22.03 | Up $0.01 | $22.03 | $22.03 | 800 |
| 09:47 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 400 |
| 09:47 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 09:47 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 09:46 AM | $22.02 | Up $0.01 | $22.02 | $22.02 | 7,900 |
| 09:45 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 400 |
| 09:44 AM | $22.01 | Up $0.00 | $22.01 | $22.00 | 200 |
| 09:43 AM | $22.01 | Down $0.00 | $22.02 | $22.01 | 2,800 |
| 09:42 AM | $22.02 | Up $0.00 | $22.02 | $22.00 | 10,200 |
| 09:41 AM | $22.01 | Down $ -0.01 | $22.02 | $22.01 | 1,600 |
| 09:40 AM | $22.02 | Down $ -0.01 | $22.02 | $22.02 | 200 |
| 09:39 AM | $22.03 | Down $0.00 | $22.04 | $22.03 | 1,200 |
| 09:38 AM | $22.04 | Down $0.00 | $22.04 | $22.04 | 100 |
| 09:37 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,300 |
| 09:36 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 900 |
| 09:35 AM | $22.04 | Down $ -0.01 | $22.06 | $22.04 | 7,200 |
| 09:34 AM | $22.05 | Up $0.00 | $22.06 | $22.05 | 500 |
| 09:33 AM | $22.05 | Up $0.00 | $22.06 | $22.05 | 2,000 |
| 09:32 AM | $22.05 | Up $0.02 | $22.05 | $22.03 | 3,200 |
| 09:31 AM | $22.03 | Up $0.01 | $22.06 | $22.00 | 12,300 |
| 09:30 AM | $22.02 | Up $0.00 | $22.03 | $21.99 | 41,000 |
| Previous close | $22.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $22.03 | $22.02 | $22.08 | $22.02 | 840,600 |
| 03-07-2025 | $22.02 | $22.09 | $22.17 | $22.01 | 1,485,000 |
| 02-07-2025 | $22.02 | $21.98 | $22.10 | $21.93 | 2,845,800 |
| 30-06-2025 | $21.87 | $21.77 | $21.87 | $21.76 | 2,385,800 |
| 27-06-2025 | $21.68 | $21.68 | $21.70 | $21.60 | 2,232,500 |
| 26-06-2025 | $21.74 | $21.75 | $21.79 | $21.66 | 1,835,100 |
| 25-06-2025 | $21.85 | $21.76 | $21.86 | $21.69 | 2,628,500 |
| 24-06-2025 | $21.98 | $22.03 | $22.09 | $21.95 | 2,068,500 |
| 23-06-2025 | $22.24 | $22.18 | $22.25 | $22.14 | 1,697,600 |
| 20-06-2025 | $21.98 | $21.97 | $22.09 | $21.94 | 3,891,300 |
| 19-06-2025 | $21.86 | $21.97 | $21.99 | $21.86 | 732,600 |
| 18-06-2025 | $21.95 | $21.91 | $21.98 | $21.89 | 2,282,100 |
| 17-06-2025 | $21.76 | $21.73 | $21.82 | $21.72 | 1,257,400 |
| 16-06-2025 | $21.91 | $21.91 | $21.92 | $21.79 | 1,336,000 |
| 13-06-2025 | $21.92 | $22.03 | $22.08 | $21.91 | 1,766,600 |
| 12-06-2025 | $22.11 | $22.09 | $22.13 | $22.04 | 2,286,000 |
| 11-06-2025 | $21.98 | $21.93 | $22.01 | $21.89 | 1,752,400 |
| 10-06-2025 | $21.99 | $22.12 | $22.12 | $21.97 | 1,737,200 |
| 09-06-2025 | $22.34 | $22.39 | $22.43 | $22.30 | 3,852,100 |
| 06-06-2025 | $22.38 | $22.33 | $22.41 | $22.32 | 1,662,800 |
| 05-06-2025 | $22.39 | $22.38 | $22.47 | $22.36 | 1,184,300 |
| 04-06-2025 | $22.43 | $22.41 | $22.56 | $22.38 | 1,615,500 |
| 03-06-2025 | $22.51 | $22.45 | $22.53 | $22.23 | 2,407,900 |
| 02-06-2025 | $22.61 | $22.72 | $22.74 | $22.54 | 2,527,600 |
| 30-05-2025 | $22.48 | $22.50 | $22.56 | $22.43 | 3,530,900 |
| 29-05-2025 | $22.37 | $22.36 | $22.51 | $22.33 | 2,051,600 |
| 28-05-2025 | $22.20 | $22.09 | $22.21 | $22.09 | 1,431,400 |
| 27-05-2025 | $22.20 | $22.11 | $22.25 | $22.11 | 1,763,800 |
| 26-05-2025 | $22.07 | $22.16 | $22.17 | $22.07 | 687,600 |
| 23-05-2025 | $22.14 | $22.08 | $22.21 | $22.05 | 1,177,400 |
Graphs are not available, please refer to the detailed table