Quotes and Market Data
Find a quote
TELUS CORPORATION
22.13 Up 0.22 (0.99 %)
Delayed : 2025/09/17 17:40:00
- Previous close $21.91
- Opening $21.94
- Price Ask $22.09
- Price Bid $22.09
- Size Bid 2
- Size Ask 145
- Today High $22.14
- Today Low $21.94
- 52 Weeks High $23.29
- 52 Weeks Low $19.10
- Volume 9,059,168
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 7,263,800 |
| 03:59 PM | $22.13 | Up $0.00 | $22.14 | $22.12 | 28,600 |
| 03:58 PM | $22.13 | Up $0.02 | $22.13 | $22.12 | 19,700 |
| 03:57 PM | $22.11 | Up $0.00 | $22.12 | $22.11 | 3,700 |
| 03:56 PM | $22.11 | Down $0.00 | $22.12 | $22.11 | 8,100 |
| 03:55 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 14,000 |
| 03:54 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 17,600 |
| 03:53 PM | $22.11 | Up $0.01 | $22.11 | $22.11 | 2,000 |
| 03:52 PM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 28,300 |
| 03:51 PM | $22.11 | Up $0.01 | $22.11 | $22.11 | 800 |
| 03:50 PM | $22.10 | Down $ -0.02 | $22.12 | $22.10 | 34,900 |
| 03:49 PM | $22.12 | Down $0.00 | $22.13 | $22.12 | 900 |
| 03:48 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 1,200 |
| 03:47 PM | $22.12 | Up $0.01 | $22.12 | $22.12 | 1,600 |
| 03:46 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 4,600 |
| 03:45 PM | $22.11 | Up $0.01 | $22.11 | $22.10 | 3,800 |
| 03:44 PM | $22.10 | Up $0.00 | $22.11 | $22.10 | 11,200 |
| 03:43 PM | $22.10 | Up $0.01 | $22.10 | $22.09 | 1,800 |
| 03:42 PM | $22.10 | Up $0.02 | $22.10 | $22.09 | 3,200 |
| 03:41 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 5,800 |
| 03:40 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 9,000 |
| 03:39 PM | $22.08 | Down $ -0.01 | $22.09 | $22.08 | 7,000 |
| 03:37 PM | $22.09 | Up $0.01 | $22.09 | $22.09 | 400 |
| 03:37 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 0 |
| 03:35 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 3,100 |
| 03:35 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 0 |
| 03:34 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 500 |
| 03:33 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 1,400 |
| 03:32 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 700 |
| 03:31 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 2,900 |
| 03:30 PM | $22.07 | Down $ -0.01 | $22.09 | $22.07 | 4,000 |
| 03:29 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 5,100 |
| 03:28 PM | $22.08 | Up $0.00 | $22.09 | $22.08 | 3,100 |
| 03:27 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 200 |
| 03:26 PM | $22.08 | Down $ -0.01 | $22.09 | $22.08 | 800 |
| 03:25 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 400 |
| 03:24 PM | $22.09 | Up $0.01 | $22.09 | $22.08 | 8,500 |
| 03:23 PM | $22.08 | Up $0.01 | $22.08 | $22.07 | 27,200 |
| 03:22 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 100 |
| 03:21 PM | $22.07 | Down $0.00 | $22.07 | $22.07 | 300 |
| 03:20 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 100 |
| 03:19 PM | $22.07 | Up $0.01 | $22.07 | $22.07 | 1,200 |
| 03:18 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 500 |
| 03:17 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 3,400 |
| 03:16 PM | $22.07 | Up $0.02 | $22.07 | $22.06 | 900 |
| 03:15 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 03:14 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 2,800 |
| 03:13 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 100 |
| 03:12 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 2,500 |
| 03:10 PM | $22.04 | Down $ -0.02 | $22.06 | $22.04 | 8,300 |
| 03:10 PM | $22.04 | Up $0.00 | $22.06 | $22.04 | 0 |
| 03:09 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 2,800 |
| 03:07 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 2,800 |
| 03:07 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 03:06 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 4,400 |
| 03:05 PM | $22.06 | Down $ -0.02 | $22.07 | $22.06 | 1,200 |
| 03:04 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 300 |
| 03:03 PM | $22.07 | Down $0.00 | $22.08 | $22.07 | 900 |
| 03:02 PM | $22.08 | Up $0.02 | $22.08 | $22.07 | 700 |
| 03:01 PM | $22.06 | Down $ -0.02 | $22.08 | $22.06 | 17,000 |
| 03:00 PM | $22.08 | Up $0.02 | $22.08 | $22.07 | 13,000 |
| 02:59 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 8,500 |
| 02:58 PM | $22.07 | Down $ -0.01 | $22.08 | $22.07 | 5,300 |
| 02:57 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 6,600 |
| 02:56 PM | $22.08 | Down $ -0.01 | $22.09 | $22.08 | 600 |
| 02:55 PM | $22.09 | Up $0.00 | $22.09 | $22.08 | 2,000 |
| 02:54 PM | $22.09 | Down $0.00 | $22.10 | $22.08 | 5,900 |
| 02:53 PM | $22.10 | Up $0.00 | $22.10 | $22.09 | 1,600 |
| 02:52 PM | $22.09 | Down $ -0.01 | $22.11 | $22.09 | 6,800 |
| 02:51 PM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 100 |
| 02:50 PM | $22.11 | Up $0.01 | $22.12 | $22.11 | 12,100 |
| 02:49 PM | $22.10 | Down $ -0.01 | $22.11 | $22.09 | 3,400 |
| 02:48 PM | $22.11 | Down $ -0.02 | $22.13 | $22.10 | 60,500 |
| 02:47 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 200 |
| 02:46 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 1,200 |
| 02:45 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 1,200 |
| 02:44 PM | $22.13 | Down $ -0.01 | $22.13 | $22.13 | 7,600 |
| 02:43 PM | $22.14 | Up $0.02 | $22.14 | $22.12 | 6,300 |
| 02:42 PM | $22.12 | Down $ -0.01 | $22.12 | $22.12 | 2,200 |
| 02:41 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 4,600 |
| 02:40 PM | $22.14 | Up $0.02 | $22.14 | $22.13 | 2,800 |
| 02:39 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 2,900 |
| 02:38 PM | $22.12 | Down $ -0.01 | $22.13 | $22.12 | 2,900 |
| 02:37 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 100 |
| 02:36 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 2,900 |
| 02:35 PM | $22.13 | Up $0.01 | $22.13 | $22.12 | 11,200 |
| 02:34 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 5,300 |
| 02:33 PM | $22.12 | Down $ -0.01 | $22.13 | $22.12 | 9,400 |
| 02:32 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 2,700 |
| 02:31 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 5,700 |
| 02:30 PM | $22.14 | Up $0.01 | $22.14 | $22.14 | 800 |
| 02:29 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 2,500 |
| 02:28 PM | $22.13 | Down $0.00 | $22.13 | $22.12 | 300 |
| 02:27 PM | $22.13 | Up $0.02 | $22.13 | $22.11 | 9,500 |
| 02:26 PM | $22.11 | Down $ -0.01 | $22.11 | $22.11 | 4,500 |
| 02:25 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 200 |
| 02:24 PM | $22.12 | Up $0.01 | $22.12 | $22.11 | 1,700 |
| 02:23 PM | $22.11 | Up $0.00 | $22.12 | $22.11 | 700 |
| 02:22 PM | $22.11 | Down $ -0.02 | $22.12 | $22.11 | 3,600 |
| 02:21 PM | $22.13 | Up $0.03 | $22.13 | $22.10 | 34,400 |
| 02:20 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 500 |
| 02:19 PM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 10,500 |
| 02:18 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 100 |
| 02:17 PM | $22.11 | Down $ -0.01 | $22.11 | $22.11 | 2,000 |
| 02:16 PM | $22.12 | Down $ -0.02 | $22.14 | $22.12 | 3,000 |
| 02:15 PM | $22.14 | Up $0.01 | $22.14 | $22.12 | 23,200 |
| 02:14 PM | $22.13 | Up $0.00 | $22.14 | $22.13 | 16,200 |
| 02:13 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 3,100 |
| 02:12 PM | $22.13 | Up $0.01 | $22.13 | $22.12 | 11,500 |
| 02:11 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 3,000 |
| 02:10 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 800 |
| 02:09 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 4,600 |
| 02:08 PM | $22.11 | Up $0.01 | $22.11 | $22.10 | 1,800 |
| 02:07 PM | $22.10 | Up $0.02 | $22.10 | $22.09 | 1,600 |
| 02:06 PM | $22.08 | Up $0.00 | $22.09 | $22.08 | 700 |
| 02:05 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 100 |
| 02:04 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 3,900 |
| 02:03 PM | $22.08 | Up $0.01 | $22.08 | $22.07 | 1,400 |
| 02:02 PM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 6,200 |
| 02:00 PM | $22.08 | Up $0.00 | $22.09 | $22.07 | 14,100 |
| 02:00 PM | $22.08 | Up $0.00 | $22.09 | $22.07 | 0 |
| 01:59 PM | $22.08 | Up $0.01 | $22.08 | $22.07 | 2,100 |
| 01:58 PM | $22.07 | Down $0.00 | $22.08 | $22.07 | 1,000 |
| 01:57 PM | $22.08 | Up $0.00 | $22.09 | $22.08 | 10,200 |
| 01:54 PM | $22.07 | Up $0.02 | $22.08 | $22.06 | 2,400 |
| 01:54 PM | $22.07 | Up $0.00 | $22.08 | $22.06 | 0 |
| 01:54 PM | $22.07 | Up $0.00 | $22.08 | $22.06 | 0 |
| 01:53 PM | $22.06 | Down $0.00 | $22.06 | $22.06 | 100 |
| 01:52 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 900 |
| 01:51 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 300 |
| 01:50 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 600 |
| 01:49 PM | $22.06 | Down $0.00 | $22.06 | $22.06 | 200 |
| 01:48 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 01:47 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 300 |
| 01:44 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 200 |
| 01:44 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 01:44 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 01:42 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 200 |
| 01:42 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 01:41 PM | $22.06 | Down $0.00 | $22.06 | $22.06 | 800 |
| 01:40 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 3,600 |
| 01:39 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 5,100 |
| 01:38 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 600 |
| 01:37 PM | $22.05 | Down $ -0.01 | $22.05 | $22.05 | 200 |
| 01:36 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 1,400 |
| 01:35 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 1,200 |
| 01:34 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 200 |
| 01:33 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 400 |
| 01:32 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,400 |
| 01:31 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 400 |
| 01:30 PM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 100 |
| 01:29 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 1,900 |
| 01:28 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 500 |
| 01:27 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 600 |
| 01:26 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 5,600 |
| 01:25 PM | $22.05 | Down $0.00 | $22.06 | $22.05 | 3,600 |
| 01:24 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 300 |
| 01:23 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 2,900 |
| 01:22 PM | $22.05 | Down $0.00 | $22.06 | $22.05 | 3,100 |
| 01:20 PM | $22.06 | Down $0.00 | $22.06 | $22.05 | 2,200 |
| 01:20 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 0 |
| 01:19 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 400 |
| 01:18 PM | $22.06 | Down $ -0.01 | $22.06 | $22.06 | 1,600 |
| 01:17 PM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 2,600 |
| 01:15 PM | $22.08 | Up $0.01 | $22.08 | $22.08 | 1,700 |
| 01:15 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 0 |
| 01:14 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 2,800 |
| 01:12 PM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 2,700 |
| 01:12 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 0 |
| 01:11 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 3,300 |
| 01:09 PM | $22.08 | Down $ -0.01 | $22.08 | $22.07 | 4,100 |
| 01:09 PM | $22.08 | Up $0.00 | $22.08 | $22.07 | 0 |
| 01:08 PM | $22.09 | Down $0.00 | $22.09 | $22.08 | 1,100 |
| 01:06 PM | $22.09 | Up $0.00 | $22.09 | $22.08 | 1,000 |
| 01:06 PM | $22.09 | Up $0.00 | $22.09 | $22.08 | 0 |
| 01:05 PM | $22.09 | Up $0.01 | $22.09 | $22.08 | 900 |
| 01:04 PM | $22.08 | Down $ -0.01 | $22.08 | $22.08 | 500 |
| 01:03 PM | $22.09 | Down $0.00 | $22.09 | $22.08 | 1,500 |
| 01:02 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 300 |
| 01:01 PM | $22.09 | Down $0.00 | $22.10 | $22.09 | 3,000 |
| 01:00 PM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 200 |
| 12:59 PM | $22.10 | Up $0.01 | $22.10 | $22.09 | 1,900 |
| 12:58 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 200 |
| 12:57 PM | $22.09 | Down $ -0.01 | $22.09 | $22.09 | 31,600 |
| 12:56 PM | $22.10 | Up $0.01 | $22.10 | $22.09 | 600 |
| 12:55 PM | $22.09 | Up $0.00 | $22.10 | $22.09 | 1,400 |
| 12:54 PM | $22.09 | Down $0.00 | $22.09 | $22.09 | 100 |
| 12:53 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 1,900 |
| 12:52 PM | $22.09 | Down $ -0.02 | $22.11 | $22.09 | 5,400 |
| 12:51 PM | $22.11 | Down $0.00 | $22.11 | $22.11 | 100 |
| 12:49 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 4,000 |
| 12:49 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 0 |
| 12:48 PM | $22.11 | Up $0.00 | $22.12 | $22.11 | 1,100 |
| 12:47 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 700 |
| 12:46 PM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 23,700 |
| 12:45 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 2,300 |
| 12:44 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 100 |
| 12:43 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 100 |
| 12:42 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 600 |
| 12:41 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 2,600 |
| 12:40 PM | $22.12 | Down $0.00 | $22.12 | $22.12 | 300 |
| 12:39 PM | $22.13 | Down $0.00 | $22.13 | $22.13 | 100 |
| 12:37 PM | $22.13 | Up $0.01 | $22.14 | $22.13 | 8,700 |
| 12:37 PM | $22.13 | Up $0.00 | $22.14 | $22.13 | 0 |
| 12:36 PM | $22.12 | Up $0.01 | $22.12 | $22.11 | 47,000 |
| 12:35 PM | $22.11 | Up $0.00 | $22.11 | $22.10 | 10,700 |
| 12:34 PM | $22.11 | Up $0.00 | $22.11 | $22.10 | 15,100 |
| 12:32 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 300 |
| 12:32 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 0 |
| 12:31 PM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 1,100 |
| 12:30 PM | $22.11 | Up $0.00 | $22.11 | $22.10 | 1,600 |
| 12:29 PM | $22.11 | Up $0.01 | $22.11 | $22.11 | 400 |
| 12:27 PM | $22.10 | Up $0.01 | $22.11 | $22.10 | 1,600 |
| 12:27 PM | $22.10 | Up $0.00 | $22.11 | $22.10 | 0 |
| 12:26 PM | $22.09 | Down $0.00 | $22.10 | $22.09 | 1,700 |
| 12:25 PM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 300 |
| 12:21 PM | $22.10 | Up $0.01 | $22.10 | $22.10 | 100 |
| 12:21 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 12:21 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 12:21 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 12:20 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 3,900 |
| 12:19 PM | $22.09 | Down $0.00 | $22.09 | $22.09 | 300 |
| 12:18 PM | $22.09 | Down $0.00 | $22.09 | $22.09 | 6,200 |
| 12:17 PM | $22.10 | Down $ -0.02 | $22.11 | $22.10 | 2,200 |
| 12:16 PM | $22.11 | Up $0.01 | $22.11 | $22.11 | 200 |
| 12:15 PM | $22.10 | Up $0.00 | $22.11 | $22.10 | 300 |
| 12:14 PM | $22.10 | Up $0.00 | $22.11 | $22.10 | 800 |
| 12:13 PM | $22.10 | Down $0.00 | $22.10 | $22.10 | 6,800 |
| 12:12 PM | $22.11 | Down $ -0.02 | $22.11 | $22.11 | 900 |
| 12:11 PM | $22.12 | Up $0.01 | $22.12 | $22.11 | 700 |
| 12:10 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 3,600 |
| 12:09 PM | $22.11 | Up $0.00 | $22.12 | $22.11 | 1,300 |
| 12:08 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 600 |
| 12:07 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 1,800 |
| 12:06 PM | $22.11 | Down $0.00 | $22.11 | $22.11 | 3,800 |
| 12:05 PM | $22.12 | Down $ -0.01 | $22.12 | $22.12 | 100 |
| 12:04 PM | $22.12 | Up $0.01 | $22.12 | $22.12 | 800 |
| 12:03 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 1,300 |
| 12:02 PM | $22.11 | Down $ -0.01 | $22.11 | $22.11 | 100 |
| 12:01 PM | $22.12 | Up $0.01 | $22.12 | $22.11 | 900 |
| 12:00 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 700 |
| 11:59 AM | $22.11 | Up $0.00 | $22.12 | $22.11 | 16,200 |
| 11:58 AM | $22.11 | Up $0.00 | $22.11 | $22.10 | 1,000 |
| 11:57 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 600 |
| 11:56 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 2,200 |
| 11:55 AM | $22.10 | Down $0.00 | $22.10 | $22.10 | 200 |
| 11:54 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 100 |
| 11:53 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 1,100 |
| 11:52 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 100 |
| 11:51 AM | $22.10 | Up $0.01 | $22.10 | $22.10 | 3,600 |
| 11:50 AM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 100 |
| 11:48 AM | $22.10 | Up $0.01 | $22.10 | $22.09 | 400 |
| 11:48 AM | $22.10 | Up $0.00 | $22.10 | $22.09 | 0 |
| 11:46 AM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 2,200 |
| 11:46 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 11:45 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 3,100 |
| 11:43 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 800 |
| 11:43 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 0 |
| 11:42 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 600 |
| 11:41 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 5,300 |
| 11:40 AM | $22.10 | Down $0.00 | $22.11 | $22.10 | 2,600 |
| 11:39 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 100 |
| 11:37 AM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 1,400 |
| 11:37 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 0 |
| 11:35 AM | $22.11 | Up $0.01 | $22.11 | $22.11 | 200 |
| 11:35 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 0 |
| 11:34 AM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 2,700 |
| 11:33 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 200 |
| 11:32 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 300 |
| 11:31 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 100 |
| 11:30 AM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 11,000 |
| 11:29 AM | $22.12 | Up $0.01 | $22.12 | $22.12 | 1,500 |
| 11:28 AM | $22.11 | Up $0.00 | $22.12 | $22.11 | 200 |
| 11:27 AM | $22.11 | Down $ -0.02 | $22.13 | $22.11 | 800 |
| 11:26 AM | $22.13 | Up $0.00 | $22.13 | $22.12 | 2,400 |
| 11:24 AM | $22.12 | Down $ -0.01 | $22.12 | $22.12 | 1,800 |
| 11:24 AM | $22.12 | Up $0.00 | $22.12 | $22.12 | 0 |
| 11:23 AM | $22.13 | Up $0.00 | $22.13 | $22.13 | 4,000 |
| 11:22 AM | $22.13 | Up $0.01 | $22.13 | $22.12 | 11,800 |
| 11:21 AM | $22.12 | Up $0.00 | $22.12 | $22.12 | 2,800 |
| 11:20 AM | $22.12 | Up $0.02 | $22.13 | $22.11 | 20,900 |
| 11:19 AM | $22.10 | Up $0.01 | $22.10 | $22.10 | 800 |
| 11:18 AM | $22.09 | Down $0.00 | $22.10 | $22.09 | 1,000 |
| 11:17 AM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 600 |
| 11:16 AM | $22.10 | Down $0.00 | $22.11 | $22.10 | 10,400 |
| 11:15 AM | $22.11 | Up $0.02 | $22.11 | $22.09 | 30,900 |
| 11:14 AM | $22.09 | Up $0.01 | $22.09 | $22.09 | 3,200 |
| 11:13 AM | $22.08 | Down $ -0.01 | $22.08 | $22.08 | 400 |
| 11:12 AM | $22.09 | Up $0.01 | $22.09 | $22.08 | 500 |
| 11:11 AM | $22.08 | Up $0.00 | $22.09 | $22.08 | 2,100 |
| 11:10 AM | $22.08 | Down $ -0.01 | $22.09 | $22.08 | 400 |
| 11:09 AM | $22.09 | Up $0.00 | $22.09 | $22.08 | 600 |
| 11:08 AM | $22.09 | Up $0.00 | $22.09 | $22.08 | 600 |
| 11:07 AM | $22.09 | Up $0.00 | $22.09 | $22.09 | 1,100 |
| 11:06 AM | $22.09 | Up $0.00 | $22.09 | $22.09 | 100 |
| 11:05 AM | $22.09 | Up $0.01 | $22.09 | $22.09 | 100 |
| 11:04 AM | $22.08 | Up $0.00 | $22.08 | $22.08 | 3,000 |
| 11:03 AM | $22.08 | Down $ -0.01 | $22.09 | $22.08 | 1,000 |
| 11:02 AM | $22.09 | Down $0.00 | $22.09 | $22.09 | 100 |
| 11:01 AM | $22.09 | Up $0.01 | $22.09 | $22.08 | 13,800 |
| 11:00 AM | $22.08 | Up $0.01 | $22.09 | $22.06 | 14,000 |
| 10:59 AM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 3,900 |
| 10:58 AM | $22.08 | Up $0.01 | $22.08 | $22.08 | 300 |
| 10:57 AM | $22.07 | Up $0.00 | $22.07 | $22.06 | 7,200 |
| 10:56 AM | $22.07 | Up $0.02 | $22.07 | $22.06 | 11,400 |
| 10:55 AM | $22.06 | Up $0.00 | $22.06 | $22.06 | 100 |
| 10:54 AM | $22.06 | Down $0.00 | $22.06 | $22.06 | 200 |
| 10:53 AM | $22.06 | Up $0.00 | $22.06 | $22.06 | 1,200 |
| 10:52 AM | $22.06 | Up $0.01 | $22.06 | $22.05 | 8,900 |
| 10:51 AM | $22.05 | Up $0.01 | $22.05 | $22.05 | 300 |
| 10:50 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,900 |
| 10:49 AM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 7,100 |
| 10:48 AM | $22.05 | Down $0.00 | $22.05 | $22.05 | 100 |
| 10:47 AM | $22.05 | Up $0.00 | $22.05 | $22.04 | 1,000 |
| 10:46 AM | $22.05 | Up $0.01 | $22.06 | $22.04 | 24,100 |
| 10:44 AM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 5,600 |
| 10:44 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 10:43 AM | $22.05 | Up $0.02 | $22.05 | $22.04 | 16,400 |
| 10:42 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 200 |
| 10:41 AM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 200 |
| 10:40 AM | $22.04 | Up $0.02 | $22.04 | $22.03 | 1,700 |
| 10:39 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 15,000 |
| 10:38 AM | $22.02 | Up $0.00 | $22.02 | $22.02 | 400 |
| 10:37 AM | $22.02 | Up $0.02 | $22.03 | $22.01 | 51,700 |
| 10:36 AM | $22.01 | Down $ -0.01 | $22.01 | $22.01 | 12,800 |
| 10:34 AM | $22.01 | Up $0.01 | $22.01 | $22.01 | 400 |
| 10:34 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 10:33 AM | $22.01 | Down $ -0.01 | $22.01 | $22.00 | 34,500 |
| 10:32 AM | $22.01 | Up $0.00 | $22.01 | $22.00 | 7,100 |
| 10:31 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 600 |
| 10:30 AM | $22.01 | Up $0.01 | $22.01 | $22.00 | 2,200 |
| 10:29 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 200 |
| 10:28 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 8,500 |
| 10:27 AM | $22.00 | Down $0.00 | $22.00 | $22.00 | 100 |
| 10:25 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 31,100 |
| 10:25 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 10:24 AM | $22.01 | Down $ -0.01 | $22.01 | $22.01 | 5,300 |
| 10:23 AM | $22.01 | Up $0.00 | $22.01 | $22.00 | 3,200 |
| 10:22 AM | $22.01 | Up $0.01 | $22.01 | $22.00 | 3,100 |
| 10:21 AM | $22.01 | Up $0.00 | $22.01 | $22.00 | 2,000 |
| 10:20 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 800 |
| 10:18 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 500 |
| 10:18 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 10:17 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 2,600 |
| 10:16 AM | $22.00 | Up $0.01 | $22.00 | $22.00 | 300 |
| 10:15 AM | $21.99 | Down $ -0.01 | $22.00 | $21.99 | 400 |
| 10:14 AM | $22.00 | Down $ -0.01 | $22.01 | $22.00 | 2,400 |
| 10:13 AM | $22.01 | Up $0.01 | $22.01 | $22.01 | 200 |
| 10:12 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 500 |
| 10:11 AM | $22.01 | Down $ -0.01 | $22.01 | $22.01 | 100 |
| 10:10 AM | $22.01 | Up $0.00 | $22.01 | $22.00 | 2,100 |
| 10:09 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 1,100 |
| 10:08 AM | $22.01 | Up $0.02 | $22.01 | $22.00 | 3,300 |
| 10:07 AM | $22.00 | Down $0.00 | $22.00 | $21.99 | 300 |
| 10:06 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 100 |
| 10:05 AM | $22.00 | Down $0.00 | $22.01 | $22.00 | 600 |
| 10:04 AM | $22.01 | Up $0.02 | $22.01 | $22.00 | 400 |
| 10:03 AM | $21.99 | Down $ -0.02 | $22.01 | $21.99 | 7,800 |
| 10:02 AM | $22.01 | Down $ -0.01 | $22.02 | $22.01 | 900 |
| 10:01 AM | $22.02 | Up $0.01 | $22.02 | $22.02 | 700 |
| 10:00 AM | $22.01 | Down $ -0.01 | $22.02 | $22.01 | 17,400 |
| 09:59 AM | $22.02 | Up $0.01 | $22.02 | $22.02 | 700 |
| 09:58 AM | $22.01 | Down $ -0.01 | $22.01 | $22.01 | 500 |
| 09:57 AM | $22.02 | Up $0.02 | $22.02 | $22.01 | 2,000 |
| 09:56 AM | $22.00 | Down $ -0.01 | $22.01 | $22.00 | 1,600 |
| 09:55 AM | $22.01 | Up $0.00 | $22.02 | $22.01 | 900 |
| 09:54 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 300 |
| 09:52 AM | $22.01 | Up $0.00 | $22.01 | $22.00 | 8,100 |
| 09:52 AM | $22.01 | Up $0.00 | $22.01 | $22.00 | 0 |
| 09:51 AM | $22.01 | Up $0.01 | $22.01 | $22.01 | 5,800 |
| 09:50 AM | $22.00 | Down $ -0.01 | $22.01 | $22.00 | 2,600 |
| 09:49 AM | $22.01 | Down $0.00 | $22.02 | $22.01 | 5,500 |
| 09:48 AM | $22.02 | Down $0.00 | $22.02 | $22.01 | 300 |
| 09:47 AM | $22.02 | Up $0.00 | $22.02 | $22.01 | 3,100 |
| 09:46 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 1,600 |
| 09:45 AM | $22.02 | Up $0.01 | $22.02 | $22.00 | 31,400 |
| 09:44 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 1,500 |
| 09:43 AM | $22.01 | Up $0.00 | $22.02 | $22.01 | 2,200 |
| 09:42 AM | $22.01 | Up $0.00 | $22.02 | $22.01 | 10,600 |
| 09:41 AM | $22.01 | Up $0.01 | $22.01 | $21.99 | 3,000 |
| 09:40 AM | $22.00 | Up $0.00 | $22.01 | $22.00 | 2,800 |
| 09:39 AM | $22.00 | Up $0.01 | $22.00 | $21.99 | 900 |
| 09:38 AM | $21.99 | Up $0.01 | $22.00 | $21.99 | 500 |
| 09:37 AM | $21.98 | Up $0.02 | $21.99 | $21.96 | 4,000 |
| 09:36 AM | $21.96 | Up $0.01 | $21.96 | $21.95 | 1,900 |
| 09:35 AM | $21.95 | Down $ -0.01 | $21.96 | $21.94 | 6,400 |
| 09:34 AM | $21.96 | Down $ -0.03 | $21.98 | $21.96 | 2,100 |
| 09:33 AM | $21.99 | Down $ -0.01 | $22.04 | $21.99 | 15,500 |
| 09:32 AM | $22.00 | Down $ -0.03 | $22.03 | $21.99 | 12,000 |
| 09:31 AM | $22.03 | Up $0.04 | $22.05 | $21.99 | 131,000 |
| 09:30 AM | $21.99 | Up $0.08 | $21.99 | $21.94 | 55,600 |
| Previous close | $21.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-09-2025 | $22.70 | $22.56 | $22.77 | $22.56 | 3,666,700 |
| 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 |
| 20-08-2025 | $22.92 | $23.01 | $23.07 | $22.92 | 2,287,400 |
| 19-08-2025 | $22.84 | $22.79 | $22.90 | $22.74 | 1,476,500 |
| 18-08-2025 | $22.74 | $22.78 | $22.81 | $22.70 | 1,483,700 |
| 15-08-2025 | $22.65 | $22.55 | $22.69 | $22.54 | 2,498,500 |
| 14-08-2025 | $22.44 | $22.43 | $22.47 | $22.42 | 1,924,700 |
| 13-08-2025 | $22.36 | $22.37 | $22.46 | $22.34 | 3,326,600 |
| 12-08-2025 | $22.13 | $22.24 | $22.26 | $22.08 | 1,577,500 |
| 11-08-2025 | $22.08 | $22.12 | $22.13 | $21.97 | 1,644,200 |
| 08-08-2025 | $22.10 | $22.21 | $22.22 | $22.08 | 2,008,000 |
| 07-08-2025 | $22.09 | $21.87 | $22.12 | $21.87 | 2,081,500 |
| 06-08-2025 | $21.84 | $21.86 | $21.97 | $21.77 | 5,485,100 |
Graphs are not available, please refer to the detailed table