Quotes and Market Data
Find a quote
TELUS CORPORATION
22.43 Up 0.02 (0.09 %)
Delayed : 2025/07/30 17:40:00
- Previous close $22.41
- Opening $22.36
- Price Ask $22.43
- Price Bid $22.43
- Size Bid 17
- Size Ask 1
- Today High $22.47
- Today Low $22.31
- 52 Weeks High $23.43
- 52 Weeks Low $19.10
- Volume 2,414,164
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.43 | Up $0.01 | $22.43 | $22.43 | 630,200 |
| 03:59 PM | $22.42 | Up $0.00 | $22.43 | $22.41 | 72,700 |
| 03:58 PM | $22.42 | Down $ -0.01 | $22.44 | $22.42 | 57,800 |
| 03:57 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 2,500 |
| 03:56 PM | $22.43 | Down $0.00 | $22.44 | $22.43 | 30,100 |
| 03:55 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 31,300 |
| 03:54 PM | $22.43 | Down $0.00 | $22.44 | $22.43 | 18,900 |
| 03:53 PM | $22.43 | Up $0.00 | $22.44 | $22.43 | 16,800 |
| 03:52 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 3,500 |
| 03:51 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 3,100 |
| 03:50 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 27,300 |
| 03:49 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 5,300 |
| 03:48 PM | $22.42 | Up $0.01 | $22.43 | $22.42 | 16,900 |
| 03:47 PM | $22.42 | Up $0.02 | $22.42 | $22.40 | 6,000 |
| 03:46 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 3,100 |
| 03:45 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 10,100 |
| 03:44 PM | $22.39 | Down $0.00 | $22.40 | $22.39 | 500 |
| 03:43 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 500 |
| 03:42 PM | $22.39 | Down $ -0.02 | $22.41 | $22.39 | 7,100 |
| 03:41 PM | $22.41 | Down $ -0.02 | $22.42 | $22.41 | 400 |
| 03:40 PM | $22.43 | Down $ -0.02 | $22.44 | $22.42 | 3,100 |
| 03:39 PM | $22.44 | Down $ -0.02 | $22.46 | $22.44 | 7,800 |
| 03:38 PM | $22.46 | Up $0.03 | $22.47 | $22.44 | 104,900 |
| 03:37 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 100 |
| 03:36 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 3,300 |
| 03:35 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 7,700 |
| 03:34 PM | $22.43 | Up $0.02 | $22.44 | $22.41 | 41,900 |
| 03:33 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 20,000 |
| 03:32 PM | $22.40 | Up $0.01 | $22.40 | $22.39 | 2,700 |
| 03:31 PM | $22.39 | Down $0.00 | $22.40 | $22.39 | 12,800 |
| 03:30 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 4,100 |
| 03:29 PM | $22.39 | Down $ -0.01 | $22.40 | $22.38 | 3,000 |
| 03:28 PM | $22.40 | Up $0.00 | $22.40 | $22.40 | 200 |
| 03:27 PM | $22.39 | Down $0.00 | $22.40 | $22.39 | 5,000 |
| 03:26 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 3,500 |
| 03:25 PM | $22.40 | Up $0.02 | $22.40 | $22.38 | 2,700 |
| 03:24 PM | $22.38 | Down $ -0.02 | $22.39 | $22.38 | 12,500 |
| 03:23 PM | $22.39 | Up $0.00 | $22.39 | $22.38 | 600 |
| 03:22 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 3,500 |
| 03:21 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 4,800 |
| 03:20 PM | $22.39 | Down $0.00 | $22.39 | $22.39 | 3,500 |
| 03:19 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,100 |
| 03:18 PM | $22.39 | Up $0.02 | $22.39 | $22.37 | 2,100 |
| 03:17 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 34,100 |
| 03:16 PM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 5,000 |
| 03:15 PM | $22.37 | Down $ -0.01 | $22.38 | $22.37 | 500 |
| 03:14 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 1,000 |
| 03:13 PM | $22.38 | Up $0.01 | $22.38 | $22.38 | 100 |
| 03:12 PM | $22.37 | Up $0.00 | $22.38 | $22.37 | 6,700 |
| 03:11 PM | $22.37 | Down $0.00 | $22.38 | $22.37 | 5,600 |
| 03:10 PM | $22.38 | Up $0.02 | $22.38 | $22.37 | 700 |
| 03:09 PM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 4,900 |
| 03:08 PM | $22.37 | Down $ -0.02 | $22.38 | $22.37 | 3,400 |
| 03:07 PM | $22.39 | Up $0.00 | $22.39 | $22.38 | 2,100 |
| 03:06 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 4,400 |
| 03:05 PM | $22.38 | Up $0.00 | $22.38 | $22.38 | 100 |
| 03:04 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 4,500 |
| 03:03 PM | $22.38 | Down $0.00 | $22.39 | $22.38 | 2,400 |
| 03:02 PM | $22.38 | Down $ -0.02 | $22.39 | $22.38 | 2,100 |
| 03:01 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 2,000 |
| 03:00 PM | $22.41 | Up $0.02 | $22.41 | $22.39 | 3,600 |
| 02:59 PM | $22.39 | Up $0.01 | $22.39 | $22.39 | 5,600 |
| 02:58 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 2,100 |
| 02:57 PM | $22.39 | Down $0.00 | $22.41 | $22.39 | 22,300 |
| 02:56 PM | $22.40 | Down $0.00 | $22.40 | $22.40 | 1,400 |
| 02:55 PM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 5,700 |
| 02:54 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 800 |
| 02:53 PM | $22.41 | Down $ -0.02 | $22.41 | $22.41 | 1,600 |
| 02:52 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 100 |
| 02:51 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 800 |
| 02:50 PM | $22.42 | Down $0.00 | $22.43 | $22.42 | 1,500 |
| 02:48 PM | $22.43 | Down $ -0.01 | $22.43 | $22.43 | 2,400 |
| 02:48 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 0 |
| 02:47 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 200 |
| 02:46 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 600 |
| 02:45 PM | $22.44 | Up $0.01 | $22.44 | $22.43 | 1,300 |
| 02:44 PM | $22.42 | Down $0.00 | $22.43 | $22.42 | 300 |
| 02:43 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 200 |
| 02:42 PM | $22.43 | Up $0.02 | $22.43 | $22.42 | 1,000 |
| 02:41 PM | $22.41 | Down $ -0.01 | $22.42 | $22.41 | 6,200 |
| 02:40 PM | $22.42 | Down $ -0.01 | $22.43 | $22.42 | 2,100 |
| 02:39 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 3,600 |
| 02:38 PM | $22.43 | Down $ -0.01 | $22.44 | $22.43 | 4,500 |
| 02:37 PM | $22.44 | Up $0.00 | $22.44 | $22.44 | 20,300 |
| 02:36 PM | $22.44 | Up $0.03 | $22.45 | $22.41 | 145,100 |
| 02:35 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 1,600 |
| 02:34 PM | $22.40 | Up $0.02 | $22.42 | $22.38 | 114,200 |
| 02:33 PM | $22.38 | Up $0.01 | $22.38 | $22.38 | 100 |
| 02:32 PM | $22.37 | Down $ -0.01 | $22.38 | $22.37 | 400 |
| 02:31 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 11,400 |
| 02:29 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 800 |
| 02:29 PM | $22.38 | Up $0.00 | $22.38 | $22.37 | 0 |
| 02:27 PM | $22.37 | Up $0.01 | $22.37 | $22.37 | 500 |
| 02:27 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 0 |
| 02:26 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 2,300 |
| 02:25 PM | $22.36 | Down $0.00 | $22.36 | $22.36 | 100 |
| 02:24 PM | $22.36 | Up $0.01 | $22.36 | $22.35 | 3,500 |
| 02:21 PM | $22.35 | Up $0.00 | $22.36 | $22.35 | 2,700 |
| 02:21 PM | $22.35 | Up $0.00 | $22.36 | $22.35 | 0 |
| 02:21 PM | $22.35 | Up $0.00 | $22.36 | $22.35 | 0 |
| 02:20 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 100 |
| 02:19 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 300 |
| 02:18 PM | $22.35 | Up $0.01 | $22.36 | $22.35 | 3,700 |
| 02:17 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 2,700 |
| 02:16 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 600 |
| 02:15 PM | $22.34 | Up $0.01 | $22.34 | $22.34 | 300 |
| 02:13 PM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 4,100 |
| 02:13 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 0 |
| 02:10 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 5,200 |
| 02:10 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 0 |
| 02:10 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 0 |
| 02:09 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 200 |
| 02:08 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 400 |
| 02:07 PM | $22.34 | Up $0.00 | $22.34 | $22.33 | 5,300 |
| 02:06 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 1,700 |
| 02:05 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 1,900 |
| 02:04 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 1,500 |
| 02:03 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 6,400 |
| 02:02 PM | $22.34 | Up $0.00 | $22.35 | $22.33 | 3,500 |
| 02:01 PM | $22.34 | Up $0.01 | $22.34 | $22.33 | 4,500 |
| 02:00 PM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 300 |
| 01:59 PM | $22.34 | Up $0.01 | $22.34 | $22.33 | 9,300 |
| 01:58 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 100 |
| 01:57 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 2,400 |
| 01:56 PM | $22.33 | Down $0.00 | $22.33 | $22.33 | 700 |
| 01:55 PM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 3,200 |
| 01:54 PM | $22.34 | Down $0.00 | $22.34 | $22.34 | 3,700 |
| 01:52 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 200 |
| 01:52 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 0 |
| 01:51 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 600 |
| 01:50 PM | $22.34 | Down $0.00 | $22.34 | $22.34 | 200 |
| 01:49 PM | $22.34 | Up $0.01 | $22.34 | $22.33 | 6,900 |
| 01:48 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 5,200 |
| 01:47 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 6,400 |
| 01:46 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 700 |
| 01:45 PM | $22.33 | Down $ -0.02 | $22.34 | $22.33 | 4,400 |
| 01:44 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 1,200 |
| 01:43 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 200 |
| 01:42 PM | $22.34 | Up $0.01 | $22.34 | $22.34 | 500 |
| 01:41 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 1,000 |
| 01:40 PM | $22.34 | Up $0.01 | $22.34 | $22.33 | 500 |
| 01:39 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 800 |
| 01:38 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 10,600 |
| 01:37 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 400 |
| 01:36 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 100 |
| 01:35 PM | $22.33 | Down $0.00 | $22.33 | $22.32 | 8,300 |
| 01:34 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 1,000 |
| 01:33 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 1,000 |
| 01:32 PM | $22.32 | Down $ -0.01 | $22.32 | $22.32 | 5,900 |
| 01:31 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 3,800 |
| 01:30 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 300 |
| 01:29 PM | $22.33 | Up $0.01 | $22.33 | $22.33 | 1,000 |
| 01:27 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 200 |
| 01:27 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 0 |
| 01:26 PM | $22.32 | Down $0.00 | $22.33 | $22.32 | 400 |
| 01:25 PM | $22.33 | Up $0.01 | $22.33 | $22.32 | 4,600 |
| 01:24 PM | $22.32 | Down $0.00 | $22.32 | $22.32 | 100 |
| 01:23 PM | $22.32 | Up $0.01 | $22.32 | $22.31 | 3,500 |
| 01:22 PM | $22.31 | Down $ -0.01 | $22.32 | $22.31 | 400 |
| 01:20 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 8,900 |
| 01:20 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 0 |
| 01:19 PM | $22.32 | Down $ -0.02 | $22.34 | $22.32 | 22,900 |
| 01:18 PM | $22.34 | Up $0.01 | $22.34 | $22.34 | 1,400 |
| 01:16 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 300 |
| 01:16 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 0 |
| 01:15 PM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 200 |
| 01:14 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 1,200 |
| 01:13 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 1,800 |
| 01:12 PM | $22.34 | Up $0.00 | $22.34 | $22.33 | 1,500 |
| 01:10 PM | $22.34 | Down $0.00 | $22.34 | $22.34 | 300 |
| 01:10 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 0 |
| 01:09 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 200 |
| 01:08 PM | $22.34 | Down $0.00 | $22.34 | $22.34 | 400 |
| 01:07 PM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 6,100 |
| 01:05 PM | $22.35 | Down $0.00 | $22.35 | $22.35 | 500 |
| 01:05 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 0 |
| 01:01 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 300 |
| 01:01 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 0 |
| 01:01 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 0 |
| 01:01 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 0 |
| 01:00 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 3,600 |
| 12:58 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 5,200 |
| 12:58 PM | $22.35 | Up $0.00 | $22.35 | $22.34 | 0 |
| 12:56 PM | $22.35 | Down $ -0.02 | $22.35 | $22.35 | 600 |
| 12:56 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 0 |
| 12:55 PM | $22.36 | Up $0.02 | $22.36 | $22.36 | 100 |
| 12:54 PM | $22.34 | Up $0.00 | $22.35 | $22.34 | 10,700 |
| 12:53 PM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 6,200 |
| 12:52 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 700 |
| 12:51 PM | $22.35 | Up $0.00 | $22.35 | $22.34 | 700 |
| 12:50 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 2,600 |
| 12:49 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 900 |
| 12:48 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 100 |
| 12:47 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 6,700 |
| 12:46 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 500 |
| 12:45 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 100 |
| 12:44 PM | $22.35 | Up $0.00 | $22.35 | $22.34 | 1,800 |
| 12:43 PM | $22.34 | Up $0.00 | $22.34 | $22.33 | 3,100 |
| 12:42 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 900 |
| 12:41 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 5,900 |
| 12:40 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 100 |
| 12:39 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 200 |
| 12:38 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 100 |
| 12:37 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 600 |
| 12:36 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 1,000 |
| 12:35 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 800 |
| 12:34 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 500 |
| 12:32 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 800 |
| 12:32 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 0 |
| 12:30 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 4,000 |
| 12:30 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 0 |
| 12:29 PM | $22.36 | Down $0.00 | $22.36 | $22.36 | 200 |
| 12:28 PM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 100 |
| 12:26 PM | $22.37 | Up $0.02 | $22.37 | $22.36 | 4,100 |
| 12:26 PM | $22.37 | Up $0.00 | $22.37 | $22.36 | 0 |
| 12:25 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 200 |
| 12:24 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 300 |
| 12:23 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 400 |
| 12:21 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 700 |
| 12:21 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 0 |
| 12:20 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 200 |
| 12:18 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 1,400 |
| 12:18 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 0 |
| 12:17 PM | $22.35 | Up $0.00 | $22.36 | $22.34 | 4,400 |
| 12:16 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 100 |
| 12:14 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 100 |
| 12:14 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 0 |
| 12:13 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 100 |
| 12:12 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 9,500 |
| 12:11 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 100 |
| 12:10 PM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 5,700 |
| 12:09 PM | $22.36 | Down $0.00 | $22.37 | $22.36 | 3,800 |
| 12:08 PM | $22.37 | Down $ -0.01 | $22.37 | $22.36 | 1,100 |
| 12:07 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 500 |
| 12:05 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 300 |
| 12:05 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 0 |
| 12:04 PM | $22.37 | Down $ -0.01 | $22.38 | $22.37 | 2,900 |
| 12:03 PM | $22.38 | Up $0.01 | $22.38 | $22.38 | 300 |
| 12:02 PM | $22.37 | Down $ -0.01 | $22.38 | $22.37 | 1,200 |
| 11:59 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 1,500 |
| 11:59 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 0 |
| 11:59 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 0 |
| 11:58 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 200 |
| 11:57 AM | $22.38 | Up $0.00 | $22.39 | $22.38 | 2,200 |
| 11:56 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 1,000 |
| 11:55 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 100 |
| 11:54 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 1,600 |
| 11:53 AM | $22.38 | Up $0.01 | $22.38 | $22.38 | 300 |
| 11:52 AM | $22.37 | Down $ -0.01 | $22.38 | $22.37 | 500 |
| 11:51 AM | $22.38 | Up $0.00 | $22.39 | $22.38 | 1,000 |
| 11:50 AM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 2,300 |
| 11:49 AM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,500 |
| 11:48 AM | $22.39 | Up $0.00 | $22.39 | $22.39 | 100 |
| 11:47 AM | $22.39 | Down $ -0.01 | $22.39 | $22.39 | 3,000 |
| 11:46 AM | $22.40 | Up $0.01 | $22.40 | $22.39 | 2,800 |
| 11:45 AM | $22.39 | Up $0.00 | $22.39 | $22.39 | 15,200 |
| 11:44 AM | $22.39 | Up $0.00 | $22.39 | $22.39 | 900 |
| 11:43 AM | $22.39 | Up $0.01 | $22.39 | $22.38 | 3,900 |
| 11:39 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 1,300 |
| 11:39 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 0 |
| 11:39 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 0 |
| 11:39 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 0 |
| 11:38 AM | $22.37 | Down $0.00 | $22.37 | $22.37 | 1,700 |
| 11:37 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 1,700 |
| 11:36 AM | $22.37 | Up $0.00 | $22.38 | $22.37 | 300 |
| 11:35 AM | $22.37 | Up $0.00 | $22.38 | $22.37 | 500 |
| 11:34 AM | $22.37 | Up $0.00 | $22.38 | $22.37 | 3,800 |
| 11:33 AM | $22.37 | Up $0.00 | $22.37 | $22.36 | 4,300 |
| 11:32 AM | $22.37 | Up $0.01 | $22.38 | $22.37 | 1,700 |
| 11:31 AM | $22.36 | Down $ -0.02 | $22.37 | $22.36 | 900 |
| 11:30 AM | $22.38 | Up $0.00 | $22.38 | $22.37 | 400 |
| 11:29 AM | $22.37 | Up $0.00 | $22.38 | $22.37 | 5,200 |
| 11:28 AM | $22.37 | Up $0.00 | $22.37 | $22.37 | 2,100 |
| 11:26 AM | $22.37 | Down $0.00 | $22.37 | $22.36 | 2,100 |
| 11:26 AM | $22.37 | Up $0.00 | $22.37 | $22.36 | 0 |
| 11:25 AM | $22.38 | Up $0.02 | $22.38 | $22.37 | 1,000 |
| 11:24 AM | $22.36 | Down $0.00 | $22.36 | $22.36 | 100 |
| 11:23 AM | $22.37 | Up $0.00 | $22.37 | $22.36 | 1,200 |
| 11:22 AM | $22.37 | Up $0.00 | $22.37 | $22.36 | 1,200 |
| 11:21 AM | $22.36 | Down $0.00 | $22.36 | $22.36 | 900 |
| 11:20 AM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 200 |
| 11:19 AM | $22.37 | Down $0.00 | $22.37 | $22.36 | 1,800 |
| 11:18 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 300 |
| 11:17 AM | $22.37 | Up $0.00 | $22.38 | $22.37 | 11,700 |
| 11:16 AM | $22.37 | Up $0.01 | $22.37 | $22.37 | 200 |
| 11:15 AM | $22.37 | Up $0.00 | $22.37 | $22.36 | 900 |
| 11:14 AM | $22.36 | Up $0.00 | $22.37 | $22.36 | 2,100 |
| 11:13 AM | $22.36 | Down $0.00 | $22.36 | $22.36 | 2,800 |
| 11:12 AM | $22.37 | Up $0.00 | $22.37 | $22.37 | 200 |
| 11:11 AM | $22.37 | Up $0.02 | $22.37 | $22.35 | 3,000 |
| 11:10 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 600 |
| 11:09 AM | $22.34 | Up $0.00 | $22.34 | $22.33 | 1,700 |
| 11:08 AM | $22.34 | Up $0.00 | $22.34 | $22.34 | 4,800 |
| 11:07 AM | $22.34 | Up $0.01 | $22.35 | $22.34 | 2,000 |
| 11:06 AM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 3,400 |
| 11:05 AM | $22.34 | Up $0.01 | $22.34 | $22.34 | 2,100 |
| 11:04 AM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 3,800 |
| 11:03 AM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 9,300 |
| 11:02 AM | $22.35 | Up $0.00 | $22.35 | $22.34 | 13,300 |
| 11:01 AM | $22.35 | Up $0.00 | $22.36 | $22.35 | 1,400 |
| 11:00 AM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 1,200 |
| 10:59 AM | $22.36 | Up $0.01 | $22.36 | $22.36 | 300 |
| 10:57 AM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 6,800 |
| 10:57 AM | $22.35 | Up $0.00 | $22.36 | $22.35 | 0 |
| 10:56 AM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 2,600 |
| 10:55 AM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 7,200 |
| 10:54 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 3,200 |
| 10:53 AM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 200 |
| 10:52 AM | $22.39 | Up $0.01 | $22.39 | $22.38 | 400 |
| 10:51 AM | $22.38 | Up $0.00 | $22.38 | $22.38 | 700 |
| 10:50 AM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 900 |
| 10:49 AM | $22.39 | Up $0.01 | $22.39 | $22.38 | 1,500 |
| 10:48 AM | $22.38 | Down $ -0.02 | $22.39 | $22.38 | 4,300 |
| 10:47 AM | $22.40 | Up $0.00 | $22.40 | $22.39 | 1,500 |
| 10:46 AM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 3,100 |
| 10:45 AM | $22.41 | Up $0.00 | $22.41 | $22.41 | 400 |
| 10:44 AM | $22.41 | Up $0.00 | $22.42 | $22.41 | 600 |
| 10:43 AM | $22.41 | Down $ -0.03 | $22.43 | $22.41 | 6,600 |
| 10:42 AM | $22.44 | Down $0.00 | $22.45 | $22.43 | 3,700 |
| 10:41 AM | $22.45 | Up $0.00 | $22.45 | $22.44 | 3,500 |
| 10:40 AM | $22.44 | Up $0.01 | $22.44 | $22.43 | 800 |
| 10:39 AM | $22.43 | Up $0.02 | $22.43 | $22.43 | 1,200 |
| 10:38 AM | $22.41 | Down $ -0.01 | $22.41 | $22.40 | 5,500 |
| 10:37 AM | $22.42 | Down $0.00 | $22.42 | $22.42 | 3,600 |
| 10:36 AM | $22.43 | Down $0.00 | $22.43 | $22.43 | 300 |
| 10:35 AM | $22.43 | Up $0.00 | $22.44 | $22.43 | 2,900 |
| 10:34 AM | $22.43 | Up $0.00 | $22.44 | $22.43 | 3,500 |
| 10:33 AM | $22.43 | Up $0.02 | $22.43 | $22.42 | 3,100 |
| 10:32 AM | $22.41 | Down $ -0.01 | $22.42 | $22.41 | 8,200 |
| 10:30 AM | $22.42 | Up $0.01 | $22.42 | $22.42 | 3,000 |
| 10:30 AM | $22.42 | Up $0.00 | $22.42 | $22.42 | 0 |
| 10:29 AM | $22.41 | Up $0.00 | $22.42 | $22.41 | 500 |
| 10:28 AM | $22.41 | Up $0.00 | $22.41 | $22.41 | 200 |
| 10:27 AM | $22.41 | Up $0.00 | $22.42 | $22.41 | 3,800 |
| 10:26 AM | $22.41 | Down $0.00 | $22.41 | $22.41 | 1,200 |
| 10:25 AM | $22.42 | Up $0.00 | $22.42 | $22.41 | 3,500 |
| 10:24 AM | $22.42 | Up $0.01 | $22.42 | $22.41 | 3,700 |
| 10:23 AM | $22.41 | Up $0.01 | $22.41 | $22.40 | 5,200 |
| 10:22 AM | $22.40 | Up $0.00 | $22.41 | $22.40 | 600 |
| 10:21 AM | $22.40 | Up $0.01 | $22.40 | $22.40 | 100 |
| 10:20 AM | $22.39 | Up $0.01 | $22.39 | $22.38 | 1,300 |
| 10:19 AM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 1,900 |
| 10:18 AM | $22.39 | Down $0.00 | $22.39 | $22.39 | 100 |
| 10:17 AM | $22.39 | Up $0.01 | $22.39 | $22.39 | 200 |
| 10:16 AM | $22.38 | Down $ -0.02 | $22.40 | $22.38 | 2,600 |
| 10:15 AM | $22.40 | Up $0.00 | $22.41 | $22.40 | 1,700 |
| 10:14 AM | $22.40 | Up $0.00 | $22.40 | $22.40 | 1,100 |
| 10:13 AM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 700 |
| 10:12 AM | $22.41 | Up $0.01 | $22.41 | $22.39 | 900 |
| 10:11 AM | $22.40 | Down $0.00 | $22.40 | $22.40 | 1,600 |
| 10:10 AM | $22.40 | Up $0.01 | $22.40 | $22.39 | 4,700 |
| 10:09 AM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,200 |
| 10:08 AM | $22.39 | Down $ -0.01 | $22.40 | $22.38 | 6,300 |
| 10:06 AM | $22.40 | Down $ -0.01 | $22.40 | $22.40 | 500 |
| 10:06 AM | $22.40 | Up $0.00 | $22.40 | $22.40 | 0 |
| 10:05 AM | $22.41 | Up $0.00 | $22.41 | $22.41 | 1,700 |
| 10:04 AM | $22.41 | Up $0.01 | $22.41 | $22.41 | 4,600 |
| 10:03 AM | $22.40 | Up $0.02 | $22.41 | $22.39 | 1,300 |
| 10:02 AM | $22.38 | Down $ -0.01 | $22.40 | $22.38 | 3,800 |
| 10:01 AM | $22.39 | Down $ -0.02 | $22.40 | $22.39 | 600 |
| 10:00 AM | $22.41 | Up $0.01 | $22.41 | $22.40 | 500 |
| 09:59 AM | $22.40 | Up $0.00 | $22.40 | $22.39 | 1,100 |
| 09:58 AM | $22.40 | Down $ -0.01 | $22.41 | $22.40 | 2,300 |
| 09:57 AM | $22.41 | Up $0.00 | $22.41 | $22.40 | 400 |
| 09:56 AM | $22.41 | Down $0.00 | $22.41 | $22.40 | 1,700 |
| 09:55 AM | $22.41 | Up $0.01 | $22.42 | $22.41 | 1,000 |
| 09:54 AM | $22.40 | Up $0.00 | $22.40 | $22.40 | 15,000 |
| 09:53 AM | $22.40 | Up $0.00 | $22.40 | $22.39 | 700 |
| 09:52 AM | $22.39 | Up $0.00 | $22.39 | $22.38 | 800 |
| 09:50 AM | $22.39 | Up $0.00 | $22.40 | $22.39 | 2,400 |
| 09:50 AM | $22.39 | Up $0.00 | $22.40 | $22.39 | 0 |
| 09:49 AM | $22.39 | Down $ -0.03 | $22.42 | $22.39 | 8,900 |
| 09:48 AM | $22.42 | Up $0.01 | $22.43 | $22.41 | 32,900 |
| 09:47 AM | $22.41 | Up $0.00 | $22.42 | $22.41 | 1,600 |
| 09:46 AM | $22.41 | Up $0.01 | $22.41 | $22.40 | 1,400 |
| 09:45 AM | $22.40 | Up $0.01 | $22.40 | $22.40 | 4,000 |
| 09:44 AM | $22.39 | Up $0.00 | $22.40 | $22.39 | 4,100 |
| 09:43 AM | $22.39 | Up $0.03 | $22.39 | $22.36 | 5,500 |
| 09:42 AM | $22.37 | Up $0.00 | $22.37 | $22.35 | 7,300 |
| 09:41 AM | $22.36 | Up $0.01 | $22.36 | $22.36 | 2,100 |
| 09:40 AM | $22.35 | Down $ -0.01 | $22.37 | $22.35 | 3,500 |
| 09:39 AM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 1,900 |
| 09:38 AM | $22.37 | Up $0.01 | $22.39 | $22.37 | 3,200 |
| 09:37 AM | $22.37 | Down $ -0.02 | $22.38 | $22.36 | 13,200 |
| 09:36 AM | $22.38 | Down $ -0.01 | $22.38 | $22.38 | 2,200 |
| 09:35 AM | $22.39 | Down $0.00 | $22.39 | $22.37 | 6,300 |
| 09:34 AM | $22.39 | Up $0.00 | $22.39 | $22.38 | 3,300 |
| 09:33 AM | $22.39 | Down $ -0.04 | $22.42 | $22.38 | 3,400 |
| 09:32 AM | $22.42 | Up $0.03 | $22.43 | $22.38 | 12,500 |
| 09:31 AM | $22.39 | Up $0.01 | $22.39 | $22.37 | 2,800 |
| 09:30 AM | $22.38 | Down $ -0.03 | $22.40 | $22.35 | 62,000 |
| Previous close | $22.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $22.43 | $22.37 | $22.47 | $22.31 | 1,492,600 |
| 29-07-2025 | $22.41 | $22.42 | $22.42 | $22.30 | 1,341,600 |
| 28-07-2025 | $22.30 | $22.48 | $22.48 | $22.30 | 1,806,700 |
| 25-07-2025 | $22.59 | $22.35 | $22.59 | $22.33 | 2,131,700 |
| 24-07-2025 | $22.55 | $22.58 | $22.66 | $22.52 | 1,027,300 |
| 23-07-2025 | $22.50 | $22.61 | $22.64 | $22.49 | 1,785,700 |
| 22-07-2025 | $22.62 | $22.67 | $22.70 | $22.59 | 1,425,500 |
| 21-07-2025 | $22.50 | $22.51 | $22.53 | $22.45 | 1,966,100 |
| 18-07-2025 | $22.31 | $22.25 | $22.33 | $22.22 | 1,594,900 |
| 17-07-2025 | $22.51 | $22.53 | $22.59 | $22.49 | 1,279,400 |
| 16-07-2025 | $22.51 | $22.57 | $22.63 | $22.48 | 1,517,100 |
| 15-07-2025 | $22.45 | $22.46 | $22.56 | $22.42 | 1,148,400 |
| 14-07-2025 | $22.46 | $22.58 | $22.59 | $22.38 | 1,175,700 |
| 11-07-2025 | $22.56 | $22.59 | $22.67 | $22.54 | 1,596,000 |
| 10-07-2025 | $22.60 | $22.50 | $22.69 | $22.49 | 1,380,300 |
| 09-07-2025 | $22.65 | $22.51 | $22.70 | $22.51 | 1,075,500 |
| 08-07-2025 | $22.62 | $22.58 | $22.70 | $22.52 | 1,738,500 |
| 07-07-2025 | $22.40 | $22.12 | $22.40 | $22.10 | 2,987,400 |
| 04-07-2025 | $22.03 | $22.03 | $22.08 | $22.02 | 564,100 |
| 03-07-2025 | $22.02 | $22.09 | $22.17 | $22.01 | 1,087,500 |
| 02-07-2025 | $22.02 | $21.98 | $22.10 | $21.93 | 2,200,600 |
| 30-06-2025 | $21.87 | $21.77 | $21.87 | $21.76 | 1,554,900 |
| 27-06-2025 | $21.68 | $21.68 | $21.70 | $21.60 | 1,754,400 |
| 26-06-2025 | $21.74 | $21.75 | $21.79 | $21.66 | 1,369,000 |
| 25-06-2025 | $21.85 | $21.76 | $21.86 | $21.69 | 1,963,000 |
| 24-06-2025 | $21.98 | $22.02 | $22.09 | $21.96 | 1,489,100 |
| 23-06-2025 | $22.24 | $22.17 | $22.25 | $22.14 | 1,302,200 |
| 20-06-2025 | $21.98 | $21.97 | $22.09 | $21.94 | 3,091,600 |
| 19-06-2025 | $21.86 | $21.97 | $21.99 | $21.86 | 542,000 |
| 18-06-2025 | $21.95 | $21.92 | $21.98 | $21.89 | 1,808,400 |
Graphs are not available, please refer to the detailed table