Quotes and Market Data
Find a quote
TELUS CORPORATION
22.28 Up 1.48 (6.64 %)
Delayed : 2025/05/10 07:47:40
- Previous close $20.80
- Opening $21.60
- Price Ask $22.10
- Price Bid $22.10
- Size Bid 1
- Size Ask 1
- Today High $22.30
- Today Low $21.06
- 52 Weeks High $23.43
- 52 Weeks Low $19.10
- Volume 11,059,102
Fundamentals
- P/E Ratio : 28.20
- Earnings/Share : 1.65
- Dividends/Share : $0.42
- Current Div. Yield : 7.47
- Market Cap (M) : 33,735.48
- Shares Out (M) : 1,514.16
- Exchange : XTSE
- Ex Dividend Date : 2025/06/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.28 | Up $0.00 | $22.28 | $22.28 | 1,784,600 |
| 03:59 PM | $22.28 | Up $0.04 | $22.28 | $22.24 | 90,300 |
| 03:58 PM | $22.24 | Up $0.02 | $22.25 | $22.22 | 52,900 |
| 03:57 PM | $22.22 | Up $0.01 | $22.22 | $22.21 | 21,900 |
| 03:56 PM | $22.21 | Up $0.01 | $22.21 | $22.20 | 26,300 |
| 03:55 PM | $22.21 | Down $ -0.01 | $22.22 | $22.20 | 27,100 |
| 03:54 PM | $22.21 | Down $ -0.02 | $22.24 | $22.21 | 34,000 |
| 03:53 PM | $22.23 | Down $0.00 | $22.24 | $22.21 | 63,100 |
| 03:52 PM | $22.24 | Up $0.01 | $22.24 | $22.22 | 35,800 |
| 03:51 PM | $22.23 | Up $0.02 | $22.23 | $22.20 | 16,900 |
| 03:50 PM | $22.21 | Down $ -0.02 | $22.24 | $22.20 | 54,800 |
| 03:49 PM | $22.23 | Up $0.02 | $22.23 | $22.21 | 16,600 |
| 03:48 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 2,100 |
| 03:47 PM | $22.21 | Down $0.00 | $22.24 | $22.21 | 16,900 |
| 03:46 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 3,000 |
| 03:45 PM | $22.21 | Down $ -0.02 | $22.23 | $22.21 | 6,800 |
| 03:44 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 7,400 |
| 03:43 PM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 11,300 |
| 03:42 PM | $22.25 | Down $0.00 | $22.25 | $22.24 | 3,100 |
| 03:41 PM | $22.25 | Up $0.02 | $22.25 | $22.23 | 24,100 |
| 03:40 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 1,700 |
| 03:39 PM | $22.23 | Up $0.00 | $22.23 | $22.22 | 3,300 |
| 03:38 PM | $22.23 | Down $0.00 | $22.23 | $22.23 | 2,500 |
| 03:37 PM | $22.23 | Up $0.00 | $22.23 | $22.22 | 1,700 |
| 03:36 PM | $22.23 | Up $0.02 | $22.23 | $22.22 | 8,600 |
| 03:35 PM | $22.22 | Up $0.01 | $22.22 | $22.21 | 3,200 |
| 03:34 PM | $22.21 | Up $0.01 | $22.21 | $22.20 | 6,600 |
| 03:33 PM | $22.20 | Down $ -0.02 | $22.21 | $22.20 | 19,000 |
| 03:32 PM | $22.21 | Up $0.02 | $22.21 | $22.20 | 10,700 |
| 03:31 PM | $22.19 | Up $0.00 | $22.20 | $22.19 | 1,100 |
| 03:30 PM | $22.19 | Up $0.00 | $22.20 | $22.19 | 3,000 |
| 03:29 PM | $22.19 | Down $ -0.01 | $22.21 | $22.19 | 6,400 |
| 03:28 PM | $22.20 | Up $0.00 | $22.21 | $22.20 | 3,200 |
| 03:27 PM | $22.20 | Down $ -0.03 | $22.23 | $22.20 | 4,200 |
| 03:26 PM | $22.23 | Down $ -0.02 | $22.25 | $22.23 | 14,800 |
| 03:25 PM | $22.25 | Up $0.02 | $22.25 | $22.24 | 5,300 |
| 03:24 PM | $22.24 | Down $ -0.05 | $22.28 | $22.23 | 13,800 |
| 03:23 PM | $22.28 | Up $0.00 | $22.29 | $22.28 | 39,300 |
| 03:22 PM | $22.28 | Up $0.00 | $22.28 | $22.27 | 4,400 |
| 03:21 PM | $22.28 | Up $0.00 | $22.28 | $22.28 | 18,600 |
| 03:20 PM | $22.28 | Up $0.01 | $22.28 | $22.27 | 500 |
| 03:19 PM | $22.28 | Up $0.00 | $22.28 | $22.27 | 800 |
| 03:18 PM | $22.28 | Up $0.00 | $22.28 | $22.27 | 2,800 |
| 03:17 PM | $22.27 | Up $0.02 | $22.27 | $22.25 | 8,600 |
| 03:16 PM | $22.26 | Down $ -0.02 | $22.28 | $22.25 | 9,900 |
| 03:15 PM | $22.28 | Down $ -0.01 | $22.28 | $22.27 | 2,300 |
| 03:14 PM | $22.28 | Up $0.00 | $22.28 | $22.27 | 3,000 |
| 03:13 PM | $22.28 | Up $0.00 | $22.28 | $22.27 | 2,500 |
| 03:12 PM | $22.28 | Up $0.01 | $22.28 | $22.27 | 1,100 |
| 03:11 PM | $22.27 | Up $0.00 | $22.27 | $22.27 | 1,000 |
| 03:10 PM | $22.27 | Up $0.02 | $22.27 | $22.26 | 9,600 |
| 03:09 PM | $22.25 | Up $0.02 | $22.25 | $22.24 | 5,100 |
| 03:08 PM | $22.24 | Up $0.00 | $22.24 | $22.23 | 1,700 |
| 03:07 PM | $22.23 | Up $0.01 | $22.23 | $22.22 | 1,400 |
| 03:06 PM | $22.22 | Up $0.00 | $22.22 | $22.21 | 11,400 |
| 03:05 PM | $22.22 | Up $0.03 | $22.22 | $22.19 | 23,800 |
| 03:04 PM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 1,700 |
| 03:03 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 1,100 |
| 03:02 PM | $22.20 | Up $0.03 | $22.20 | $22.17 | 6,400 |
| 03:01 PM | $22.17 | Up $0.01 | $22.17 | $22.16 | 9,800 |
| 03:00 PM | $22.16 | Up $0.02 | $22.16 | $22.13 | 2,500 |
| 02:59 PM | $22.14 | Up $0.01 | $22.15 | $22.13 | 4,600 |
| 02:58 PM | $22.13 | Up $0.00 | $22.15 | $22.13 | 8,300 |
| 02:57 PM | $22.13 | Down $ -0.05 | $22.17 | $22.13 | 6,700 |
| 02:56 PM | $22.18 | Up $0.02 | $22.18 | $22.16 | 6,100 |
| 02:55 PM | $22.16 | Down $ -0.03 | $22.19 | $22.16 | 84,800 |
| 02:54 PM | $22.19 | Up $0.00 | $22.19 | $22.18 | 6,400 |
| 02:53 PM | $22.19 | Down $ -0.04 | $22.23 | $22.17 | 22,100 |
| 02:52 PM | $22.23 | Down $ -0.02 | $22.24 | $22.23 | 2,000 |
| 02:51 PM | $22.25 | Down $0.00 | $22.26 | $22.25 | 6,200 |
| 02:50 PM | $22.26 | Up $0.00 | $22.26 | $22.26 | 1,700 |
| 02:49 PM | $22.25 | Down $0.00 | $22.26 | $22.25 | 2,100 |
| 02:48 PM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 3,700 |
| 02:47 PM | $22.26 | Down $0.00 | $22.27 | $22.26 | 1,900 |
| 02:46 PM | $22.27 | Up $0.00 | $22.28 | $22.26 | 4,000 |
| 02:45 PM | $22.27 | Up $0.03 | $22.27 | $22.25 | 4,300 |
| 02:44 PM | $22.24 | Up $0.01 | $22.24 | $22.22 | 9,600 |
| 02:43 PM | $22.23 | Down $ -0.02 | $22.25 | $22.23 | 5,200 |
| 02:42 PM | $22.25 | Down $0.00 | $22.26 | $22.25 | 4,000 |
| 02:41 PM | $22.25 | Down $ -0.02 | $22.28 | $22.24 | 11,400 |
| 02:40 PM | $22.27 | Up $0.00 | $22.28 | $22.27 | 6,100 |
| 02:39 PM | $22.27 | Up $0.00 | $22.28 | $22.27 | 2,300 |
| 02:38 PM | $22.27 | Down $ -0.01 | $22.27 | $22.27 | 900 |
| 02:37 PM | $22.28 | Up $0.01 | $22.28 | $22.27 | 1,000 |
| 02:36 PM | $22.27 | Up $0.00 | $22.27 | $22.26 | 3,800 |
| 02:35 PM | $22.27 | Down $ -0.01 | $22.27 | $22.26 | 5,900 |
| 02:34 PM | $22.28 | Up $0.01 | $22.28 | $22.27 | 2,900 |
| 02:33 PM | $22.27 | Up $0.01 | $22.28 | $22.27 | 6,100 |
| 02:32 PM | $22.26 | Up $0.00 | $22.28 | $22.26 | 7,500 |
| 02:31 PM | $22.26 | Up $0.01 | $22.26 | $22.25 | 6,300 |
| 02:30 PM | $22.26 | Up $0.02 | $22.27 | $22.24 | 37,600 |
| 02:29 PM | $22.23 | Up $0.01 | $22.24 | $22.21 | 25,400 |
| 02:28 PM | $22.22 | Up $0.01 | $22.22 | $22.21 | 1,600 |
| 02:27 PM | $22.21 | Down $ -0.01 | $22.22 | $22.21 | 2,000 |
| 02:26 PM | $22.22 | Up $0.01 | $22.22 | $22.21 | 1,600 |
| 02:25 PM | $22.21 | Down $ -0.01 | $22.22 | $22.21 | 200 |
| 02:24 PM | $22.22 | Up $0.00 | $22.22 | $22.21 | 500 |
| 02:23 PM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 6,000 |
| 02:22 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 800 |
| 02:21 PM | $22.23 | Up $0.01 | $22.23 | $22.23 | 300 |
| 02:19 PM | $22.22 | Down $ -0.01 | $22.23 | $22.22 | 3,900 |
| 02:19 PM | $22.22 | Up $0.00 | $22.23 | $22.22 | 0 |
| 02:18 PM | $22.23 | Up $0.01 | $22.23 | $22.22 | 5,900 |
| 02:17 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 100 |
| 02:16 PM | $22.22 | Up $0.01 | $22.23 | $22.22 | 2,900 |
| 02:15 PM | $22.21 | Down $ -0.03 | $22.24 | $22.21 | 10,100 |
| 02:14 PM | $22.24 | Up $0.00 | $22.24 | $22.23 | 7,400 |
| 02:13 PM | $22.24 | Down $ -0.01 | $22.24 | $22.24 | 5,900 |
| 02:12 PM | $22.25 | Down $0.00 | $22.25 | $22.25 | 100 |
| 02:11 PM | $22.25 | Up $0.00 | $22.25 | $22.24 | 9,900 |
| 02:10 PM | $22.25 | Up $0.01 | $22.25 | $22.25 | 1,500 |
| 02:09 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 1,200 |
| 02:08 PM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 5,200 |
| 02:07 PM | $22.25 | Down $0.00 | $22.25 | $22.25 | 100 |
| 02:06 PM | $22.25 | Up $0.00 | $22.25 | $22.24 | 6,800 |
| 02:05 PM | $22.25 | Up $0.02 | $22.25 | $22.24 | 500 |
| 02:04 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 900 |
| 02:02 PM | $22.24 | Down $ -0.02 | $22.27 | $22.24 | 24,200 |
| 02:02 PM | $22.24 | Up $0.00 | $22.27 | $22.24 | 0 |
| 02:01 PM | $22.25 | Up $0.00 | $22.26 | $22.24 | 9,800 |
| 02:00 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 300 |
| 01:59 PM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 2,300 |
| 01:58 PM | $22.25 | Down $0.00 | $22.26 | $22.25 | 1,900 |
| 01:57 PM | $22.26 | Up $0.00 | $22.26 | $22.25 | 500 |
| 01:56 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 900 |
| 01:55 PM | $22.25 | Down $ -0.01 | $22.25 | $22.25 | 1,500 |
| 01:54 PM | $22.26 | Up $0.01 | $22.26 | $22.26 | 700 |
| 01:53 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 7,400 |
| 01:52 PM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 6,700 |
| 01:51 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 5,800 |
| 01:50 PM | $22.25 | Up $0.02 | $22.25 | $22.24 | 7,500 |
| 01:49 PM | $22.23 | Up $0.00 | $22.24 | $22.23 | 3,100 |
| 01:48 PM | $22.23 | Up $0.00 | $22.24 | $22.23 | 6,100 |
| 01:47 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 300 |
| 01:46 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 2,500 |
| 01:45 PM | $22.24 | Up $0.00 | $22.24 | $22.23 | 1,600 |
| 01:44 PM | $22.24 | Down $ -0.01 | $22.25 | $22.23 | 19,800 |
| 01:43 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 3,500 |
| 01:42 PM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 2,200 |
| 01:41 PM | $22.25 | Down $0.00 | $22.25 | $22.24 | 300 |
| 01:40 PM | $22.25 | Down $ -0.01 | $22.26 | $22.25 | 12,400 |
| 01:39 PM | $22.26 | Down $0.00 | $22.27 | $22.26 | 5,100 |
| 01:38 PM | $22.27 | Down $0.00 | $22.27 | $22.26 | 400 |
| 01:37 PM | $22.27 | Up $0.00 | $22.27 | $22.27 | 300 |
| 01:36 PM | $22.27 | Up $0.00 | $22.27 | $22.27 | 1,900 |
| 01:35 PM | $22.27 | Up $0.00 | $22.27 | $22.27 | 8,200 |
| 01:34 PM | $22.27 | Up $0.00 | $22.27 | $22.26 | 900 |
| 01:33 PM | $22.27 | Down $0.00 | $22.27 | $22.27 | 2,200 |
| 01:32 PM | $22.27 | Up $0.00 | $22.27 | $22.27 | 30,700 |
| 01:31 PM | $22.27 | Up $0.01 | $22.27 | $22.26 | 4,100 |
| 01:30 PM | $22.26 | Up $0.02 | $22.27 | $22.25 | 27,200 |
| 01:29 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 100 |
| 01:28 PM | $22.25 | Up $0.02 | $22.25 | $22.22 | 3,800 |
| 01:27 PM | $22.23 | Down $ -0.01 | $22.25 | $22.23 | 8,000 |
| 01:26 PM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 1,000 |
| 01:25 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 1,100 |
| 01:24 PM | $22.24 | Up $0.04 | $22.24 | $22.21 | 6,700 |
| 01:22 PM | $22.21 | Up $0.00 | $22.22 | $22.19 | 15,100 |
| 01:22 PM | $22.21 | Up $0.00 | $22.22 | $22.19 | 0 |
| 01:21 PM | $22.20 | Up $0.01 | $22.20 | $22.19 | 3,900 |
| 01:20 PM | $22.19 | Up $0.00 | $22.20 | $22.19 | 1,200 |
| 01:19 PM | $22.19 | Down $0.00 | $22.19 | $22.18 | 1,200 |
| 01:18 PM | $22.20 | Up $0.00 | $22.20 | $22.19 | 5,300 |
| 01:17 PM | $22.19 | Down $ -0.01 | $22.19 | $22.19 | 2,000 |
| 01:16 PM | $22.20 | Down $ -0.02 | $22.22 | $22.20 | 24,000 |
| 01:15 PM | $22.22 | Down $ -0.01 | $22.23 | $22.22 | 700 |
| 01:14 PM | $22.23 | Up $0.04 | $22.23 | $22.18 | 24,900 |
| 01:13 PM | $22.19 | Up $0.01 | $22.19 | $22.19 | 500 |
| 01:12 PM | $22.18 | Down $ -0.01 | $22.20 | $22.18 | 4,400 |
| 01:11 PM | $22.19 | Up $0.00 | $22.19 | $22.19 | 3,600 |
| 01:10 PM | $22.19 | Up $0.00 | $22.20 | $22.19 | 9,300 |
| 01:09 PM | $22.19 | Up $0.00 | $22.20 | $22.19 | 800 |
| 01:08 PM | $22.19 | Down $0.00 | $22.20 | $22.19 | 800 |
| 01:07 PM | $22.20 | Up $0.00 | $22.20 | $22.19 | 5,500 |
| 01:06 PM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 2,500 |
| 01:05 PM | $22.20 | Up $0.01 | $22.20 | $22.19 | 28,600 |
| 01:04 PM | $22.19 | Up $0.00 | $22.19 | $22.19 | 18,600 |
| 01:03 PM | $22.19 | Up $0.02 | $22.19 | $22.17 | 5,400 |
| 01:02 PM | $22.17 | Up $0.00 | $22.18 | $22.16 | 6,400 |
| 01:01 PM | $22.17 | Up $0.01 | $22.17 | $22.17 | 500 |
| 01:00 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 2,700 |
| 12:59 PM | $22.16 | Down $0.00 | $22.16 | $22.16 | 2,500 |
| 12:58 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 1,600 |
| 12:57 PM | $22.16 | Down $ -0.02 | $22.18 | $22.16 | 7,300 |
| 12:56 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 200 |
| 12:55 PM | $22.17 | Down $ -0.02 | $22.20 | $22.17 | 4,300 |
| 12:54 PM | $22.20 | Up $0.02 | $22.20 | $22.19 | 2,600 |
| 12:53 PM | $22.18 | Up $0.02 | $22.19 | $22.17 | 4,500 |
| 12:52 PM | $22.16 | Down $ -0.01 | $22.18 | $22.16 | 8,000 |
| 12:51 PM | $22.17 | Up $0.00 | $22.18 | $22.17 | 2,300 |
| 12:50 PM | $22.17 | Down $ -0.01 | $22.18 | $22.17 | 4,900 |
| 12:49 PM | $22.18 | Up $0.00 | $22.19 | $22.18 | 3,600 |
| 12:48 PM | $22.18 | Down $0.00 | $22.20 | $22.18 | 3,800 |
| 12:47 PM | $22.19 | Up $0.02 | $22.19 | $22.17 | 2,700 |
| 12:46 PM | $22.17 | Down $ -0.02 | $22.18 | $22.17 | 2,600 |
| 12:45 PM | $22.18 | Down $ -0.02 | $22.20 | $22.18 | 8,100 |
| 12:44 PM | $22.20 | Up $0.00 | $22.20 | $22.19 | 4,500 |
| 12:43 PM | $22.20 | Up $0.00 | $22.20 | $22.19 | 3,800 |
| 12:42 PM | $22.19 | Down $ -0.01 | $22.19 | $22.19 | 4,300 |
| 12:41 PM | $22.20 | Down $ -0.01 | $22.20 | $22.19 | 1,000 |
| 12:40 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 5,300 |
| 12:39 PM | $22.21 | Up $0.02 | $22.22 | $22.20 | 4,900 |
| 12:38 PM | $22.19 | Up $0.01 | $22.20 | $22.19 | 6,000 |
| 12:37 PM | $22.18 | Down $ -0.01 | $22.18 | $22.18 | 2,700 |
| 12:36 PM | $22.19 | Down $ -0.01 | $22.19 | $22.19 | 1,700 |
| 12:35 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 1,200 |
| 12:34 PM | $22.20 | Up $0.02 | $22.20 | $22.18 | 4,600 |
| 12:33 PM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 3,600 |
| 12:32 PM | $22.19 | Up $0.02 | $22.20 | $22.17 | 1,600 |
| 12:31 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 2,600 |
| 12:30 PM | $22.17 | Down $0.00 | $22.18 | $22.17 | 10,000 |
| 12:29 PM | $22.18 | Down $0.00 | $22.19 | $22.18 | 7,400 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.17 | 15,000 |
| 12:27 PM | $22.18 | Down $0.00 | $22.18 | $22.18 | 800 |
| 12:26 PM | $22.18 | Down $ -0.01 | $22.18 | $22.18 | 17,400 |
| 12:25 PM | $22.19 | Up $0.00 | $22.20 | $22.19 | 6,800 |
| 12:24 PM | $22.19 | Up $0.02 | $22.19 | $22.17 | 3,100 |
| 12:23 PM | $22.17 | Up $0.01 | $22.17 | $22.17 | 400 |
| 12:22 PM | $22.16 | Up $0.00 | $22.17 | $22.16 | 4,400 |
| 12:21 PM | $22.16 | Down $ -0.01 | $22.19 | $22.16 | 23,200 |
| 12:20 PM | $22.17 | Down $ -0.02 | $22.17 | $22.15 | 7,400 |
| 12:19 PM | $22.19 | Down $ -0.03 | $22.21 | $22.19 | 4,000 |
| 12:18 PM | $22.22 | Up $0.00 | $22.22 | $22.21 | 7,400 |
| 12:17 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 1,700 |
| 12:16 PM | $22.22 | Down $ -0.04 | $22.27 | $22.22 | 10,500 |
| 12:15 PM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 3,400 |
| 12:14 PM | $22.27 | Up $0.01 | $22.27 | $22.27 | 1,100 |
| 12:13 PM | $22.26 | Up $0.01 | $22.26 | $22.25 | 10,600 |
| 12:12 PM | $22.26 | Down $ -0.02 | $22.26 | $22.25 | 8,800 |
| 12:11 PM | $22.27 | Up $0.00 | $22.27 | $22.27 | 10,500 |
| 12:10 PM | $22.27 | Down $ -0.01 | $22.29 | $22.27 | 19,000 |
| 12:09 PM | $22.28 | Up $0.02 | $22.28 | $22.26 | 5,000 |
| 12:08 PM | $22.26 | Up $0.01 | $22.26 | $22.25 | 1,300 |
| 12:07 PM | $22.26 | Up $0.00 | $22.26 | $22.25 | 8,200 |
| 12:06 PM | $22.26 | Up $0.04 | $22.26 | $22.22 | 42,000 |
| 12:05 PM | $22.22 | Up $0.01 | $22.22 | $22.18 | 35,000 |
| 12:04 PM | $22.21 | Up $0.00 | $22.22 | $22.21 | 5,000 |
| 12:03 PM | $22.21 | Up $0.02 | $22.21 | $22.20 | 13,500 |
| 12:02 PM | $22.20 | Down $0.00 | $22.20 | $22.19 | 8,600 |
| 12:01 PM | $22.20 | Up $0.01 | $22.20 | $22.18 | 2,600 |
| 12:00 PM | $22.19 | Down $0.00 | $22.20 | $22.18 | 6,300 |
| 11:59 AM | $22.20 | Up $0.02 | $22.20 | $22.18 | 28,000 |
| 11:58 AM | $22.17 | Up $0.00 | $22.19 | $22.17 | 5,800 |
| 11:57 AM | $22.17 | Down $ -0.01 | $22.18 | $22.16 | 8,300 |
| 11:56 AM | $22.18 | Up $0.06 | $22.18 | $22.12 | 17,200 |
| 11:55 AM | $22.12 | Down $ -0.02 | $22.13 | $22.11 | 6,300 |
| 11:54 AM | $22.14 | Up $0.02 | $22.14 | $22.12 | 5,000 |
| 11:53 AM | $22.12 | Up $0.01 | $22.13 | $22.11 | 8,900 |
| 11:52 AM | $22.11 | Up $0.00 | $22.11 | $22.08 | 5,100 |
| 11:51 AM | $22.11 | Up $0.02 | $22.11 | $22.08 | 6,300 |
| 11:50 AM | $22.09 | Up $0.04 | $22.09 | $22.06 | 7,100 |
| 11:49 AM | $22.05 | Up $0.03 | $22.05 | $22.02 | 12,100 |
| 11:48 AM | $22.02 | Up $0.02 | $22.02 | $21.99 | 9,800 |
| 11:47 AM | $22.00 | Up $0.01 | $22.00 | $21.98 | 11,900 |
| 11:46 AM | $21.99 | Up $0.00 | $21.99 | $21.98 | 7,700 |
| 11:45 AM | $21.99 | Down $ -0.05 | $22.04 | $21.99 | 29,000 |
| 11:44 AM | $22.04 | Down $ -0.03 | $22.07 | $22.04 | 7,300 |
| 11:43 AM | $22.07 | Down $ -0.02 | $22.09 | $22.06 | 12,200 |
| 11:42 AM | $22.09 | Down $ -0.04 | $22.13 | $22.09 | 6,500 |
| 11:41 AM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 24,900 |
| 11:40 AM | $22.14 | Up $0.00 | $22.14 | $22.13 | 3,400 |
| 11:39 AM | $22.14 | Down $ -0.02 | $22.17 | $22.13 | 26,500 |
| 11:38 AM | $22.16 | Down $ -0.03 | $22.19 | $22.15 | 9,900 |
| 11:37 AM | $22.19 | Up $0.04 | $22.19 | $22.16 | 29,400 |
| 11:36 AM | $22.15 | Up $0.02 | $22.15 | $22.14 | 9,800 |
| 11:35 AM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 4,500 |
| 11:34 AM | $22.14 | Down $ -0.01 | $22.16 | $22.14 | 15,900 |
| 11:33 AM | $22.15 | Up $0.01 | $22.16 | $22.14 | 2,515,800 |
| 11:32 AM | $22.14 | Up $0.00 | $22.15 | $22.14 | 2,700 |
| 11:31 AM | $22.14 | Up $0.00 | $22.15 | $22.13 | 5,800 |
| 11:30 AM | $22.14 | Up $0.01 | $22.15 | $22.13 | 2,400 |
| 11:29 AM | $22.13 | Up $0.01 | $22.15 | $22.11 | 12,800 |
| 11:28 AM | $22.12 | Up $0.03 | $22.13 | $22.10 | 24,600 |
| 11:27 AM | $22.09 | Up $0.00 | $22.10 | $22.07 | 9,500 |
| 11:26 AM | $22.09 | Down $ -0.01 | $22.11 | $22.09 | 11,800 |
| 11:25 AM | $22.10 | Up $0.01 | $22.10 | $22.08 | 12,400 |
| 11:24 AM | $22.09 | Up $0.03 | $22.10 | $22.06 | 17,800 |
| 11:23 AM | $22.06 | Down $ -0.02 | $22.09 | $22.06 | 7,800 |
| 11:22 AM | $22.08 | Down $ -0.06 | $22.13 | $22.08 | 9,100 |
| 11:21 AM | $22.14 | Up $0.02 | $22.15 | $22.12 | 16,300 |
| 11:20 AM | $22.12 | Up $0.02 | $22.13 | $22.11 | 12,400 |
| 11:19 AM | $22.10 | Up $0.02 | $22.11 | $22.09 | 10,400 |
| 11:18 AM | $22.09 | Down $ -0.02 | $22.09 | $22.09 | 2,300 |
| 11:17 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 4,600 |
| 11:16 AM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 1,500 |
| 11:15 AM | $22.11 | Up $0.00 | $22.11 | $22.10 | 800 |
| 11:14 AM | $22.11 | Down $ -0.04 | $22.15 | $22.10 | 16,500 |
| 11:13 AM | $22.14 | Up $0.01 | $22.15 | $22.12 | 11,300 |
| 11:12 AM | $22.13 | Up $0.01 | $22.13 | $22.11 | 8,700 |
| 11:11 AM | $22.12 | Up $0.00 | $22.12 | $22.11 | 2,000 |
| 11:10 AM | $22.12 | Up $0.02 | $22.12 | $22.10 | 11,400 |
| 11:09 AM | $22.11 | Up $0.02 | $22.11 | $22.07 | 7,600 |
| 11:08 AM | $22.09 | Down $ -0.04 | $22.12 | $22.08 | 10,000 |
| 11:07 AM | $22.12 | Down $ -0.02 | $22.14 | $22.12 | 33,100 |
| 11:06 AM | $22.14 | Up $0.03 | $22.14 | $22.12 | 3,700 |
| 11:05 AM | $22.11 | Down $ -0.02 | $22.14 | $22.11 | 4,200 |
| 11:04 AM | $22.13 | Up $0.02 | $22.14 | $22.11 | 21,900 |
| 11:03 AM | $22.11 | Down $ -0.04 | $22.14 | $22.09 | 21,500 |
| 11:02 AM | $22.15 | Up $0.00 | $22.15 | $22.14 | 4,400 |
| 11:01 AM | $22.14 | Down $ -0.02 | $22.16 | $22.14 | 19,800 |
| 11:00 AM | $22.16 | Up $0.00 | $22.16 | $22.15 | 3,900 |
| 10:59 AM | $22.16 | Up $0.00 | $22.16 | $22.13 | 8,200 |
| 10:58 AM | $22.16 | Down $ -0.02 | $22.18 | $22.15 | 15,900 |
| 10:57 AM | $22.17 | Down $ -0.03 | $22.20 | $22.17 | 19,300 |
| 10:56 AM | $22.20 | Up $0.02 | $22.20 | $22.16 | 22,100 |
| 10:55 AM | $22.18 | Down $ -0.02 | $22.20 | $22.17 | 5,500 |
| 10:54 AM | $22.20 | Down $0.00 | $22.21 | $22.19 | 11,500 |
| 10:53 AM | $22.20 | Down $ -0.03 | $22.24 | $22.20 | 24,600 |
| 10:52 AM | $22.23 | Down $ -0.01 | $22.25 | $22.23 | 11,400 |
| 10:51 AM | $22.24 | Down $ -0.02 | $22.26 | $22.24 | 11,600 |
| 10:50 AM | $22.26 | Up $0.01 | $22.27 | $22.25 | 12,500 |
| 10:49 AM | $22.25 | Down $ -0.02 | $22.27 | $22.25 | 10,400 |
| 10:48 AM | $22.27 | Up $0.00 | $22.27 | $22.26 | 1,700 |
| 10:47 AM | $22.26 | Up $0.01 | $22.27 | $22.26 | 2,100 |
| 10:46 AM | $22.26 | Up $0.02 | $22.29 | $22.24 | 30,200 |
| 10:45 AM | $22.24 | Down $ -0.02 | $22.26 | $22.24 | 18,400 |
| 10:44 AM | $22.26 | Up $0.01 | $22.30 | $22.25 | 47,100 |
| 10:43 AM | $22.25 | Up $0.02 | $22.25 | $22.23 | 6,900 |
| 10:42 AM | $22.23 | Up $0.00 | $22.24 | $22.21 | 26,100 |
| 10:41 AM | $22.23 | Up $0.02 | $22.24 | $22.21 | 15,100 |
| 10:40 AM | $22.21 | Up $0.02 | $22.22 | $22.19 | 35,300 |
| 10:39 AM | $22.19 | Down $0.00 | $22.21 | $22.19 | 36,500 |
| 10:38 AM | $22.20 | Up $0.00 | $22.20 | $22.18 | 8,900 |
| 10:37 AM | $22.19 | Up $0.01 | $22.20 | $22.18 | 12,500 |
| 10:36 AM | $22.19 | Up $0.02 | $22.19 | $22.16 | 18,500 |
| 10:35 AM | $22.16 | Down $ -0.03 | $22.20 | $22.16 | 38,600 |
| 10:34 AM | $22.19 | Up $0.00 | $22.20 | $22.18 | 20,400 |
| 10:33 AM | $22.19 | Up $0.01 | $22.20 | $22.17 | 18,000 |
| 10:32 AM | $22.18 | Up $0.04 | $22.19 | $22.14 | 16,100 |
| 10:31 AM | $22.14 | Down $ -0.05 | $22.21 | $22.13 | 50,000 |
| 10:30 AM | $22.19 | Up $0.00 | $22.20 | $22.16 | 53,700 |
| 10:29 AM | $22.19 | Up $0.04 | $22.20 | $22.14 | 52,100 |
| 10:28 AM | $22.15 | Up $0.13 | $22.17 | $22.03 | 92,200 |
| 10:27 AM | $22.02 | Down $0.00 | $22.03 | $22.01 | 12,600 |
| 10:26 AM | $22.03 | Up $0.01 | $22.04 | $22.00 | 53,700 |
| 10:25 AM | $22.01 | Up $0.01 | $22.02 | $21.99 | 33,300 |
| 10:24 AM | $22.00 | Up $0.00 | $22.00 | $21.99 | 5,100 |
| 10:23 AM | $22.00 | Down $ -0.02 | $22.01 | $21.99 | 13,600 |
| 10:22 AM | $22.02 | Up $0.02 | $22.03 | $21.99 | 36,800 |
| 10:21 AM | $22.00 | Up $0.02 | $22.00 | $21.97 | 42,800 |
| 10:20 AM | $21.98 | Down $ -0.02 | $22.00 | $21.97 | 40,400 |
| 10:19 AM | $22.00 | Up $0.03 | $22.02 | $21.97 | 273,200 |
| 10:18 AM | $21.97 | Down $ -0.01 | $21.98 | $21.97 | 14,800 |
| 10:17 AM | $21.98 | Down $0.00 | $21.99 | $21.98 | 18,200 |
| 10:16 AM | $21.98 | Up $0.02 | $21.99 | $21.96 | 15,600 |
| 10:15 AM | $21.97 | Up $0.05 | $21.98 | $21.92 | 15,700 |
| 10:14 AM | $21.91 | Down $ -0.06 | $21.97 | $21.90 | 26,300 |
| 10:13 AM | $21.97 | Down $ -0.01 | $21.99 | $21.97 | 20,700 |
| 10:12 AM | $21.98 | Down $ -0.02 | $22.01 | $21.97 | 43,500 |
| 10:11 AM | $22.00 | Up $0.00 | $22.01 | $21.99 | 18,900 |
| 10:10 AM | $22.00 | Down $ -0.02 | $22.01 | $21.99 | 16,800 |
| 10:09 AM | $22.02 | Down $ -0.02 | $22.04 | $22.01 | 40,700 |
| 10:08 AM | $22.03 | Down $ -0.01 | $22.06 | $22.02 | 30,400 |
| 10:07 AM | $22.04 | Down $ -0.01 | $22.06 | $22.04 | 26,000 |
| 10:06 AM | $22.05 | Up $0.01 | $22.07 | $22.04 | 42,100 |
| 10:05 AM | $22.04 | Down $ -0.01 | $22.06 | $22.03 | 20,300 |
| 10:04 AM | $22.05 | Up $0.00 | $22.05 | $22.04 | 15,600 |
| 10:03 AM | $22.05 | Up $0.02 | $22.06 | $22.03 | 16,800 |
| 10:02 AM | $22.03 | Up $0.01 | $22.03 | $22.02 | 14,300 |
| 10:01 AM | $22.02 | Up $0.04 | $22.06 | $21.98 | 56,600 |
| 10:00 AM | $21.98 | Up $0.00 | $21.99 | $21.96 | 9,800 |
| 09:59 AM | $21.98 | Up $0.00 | $22.01 | $21.98 | 29,300 |
| 09:58 AM | $21.98 | Up $0.00 | $21.99 | $21.97 | 19,900 |
| 09:57 AM | $21.98 | Up $0.00 | $22.00 | $21.97 | 43,400 |
| 09:56 AM | $21.98 | Up $0.02 | $21.99 | $21.94 | 47,600 |
| 09:55 AM | $21.96 | Down $ -0.02 | $22.00 | $21.94 | 47,600 |
| 09:54 AM | $21.98 | Down $ -0.07 | $22.06 | $21.98 | 19,700 |
| 09:53 AM | $22.05 | Up $0.07 | $22.06 | $21.98 | 238,500 |
| 09:52 AM | $21.98 | Up $0.01 | $21.99 | $21.95 | 40,300 |
| 09:51 AM | $21.97 | Up $0.04 | $21.99 | $21.92 | 55,300 |
| 09:50 AM | $21.93 | Up $0.03 | $21.95 | $21.89 | 66,900 |
| 09:49 AM | $21.90 | Up $0.00 | $21.91 | $21.87 | 11,500 |
| 09:48 AM | $21.90 | Down $ -0.03 | $21.93 | $21.87 | 42,600 |
| 09:47 AM | $21.93 | Down $ -0.01 | $21.97 | $21.91 | 52,200 |
| 09:46 AM | $21.94 | Down $ -0.01 | $21.99 | $21.92 | 88,700 |
| 09:45 AM | $21.95 | Up $0.09 | $21.96 | $21.85 | 97,200 |
| 09:44 AM | $21.86 | Up $0.01 | $21.88 | $21.84 | 45,500 |
| 09:43 AM | $21.85 | Up $0.04 | $21.85 | $21.77 | 35,600 |
| 09:42 AM | $21.81 | Up $0.00 | $21.84 | $21.78 | 47,900 |
| 09:41 AM | $21.81 | Up $0.01 | $21.85 | $21.78 | 79,700 |
| 09:40 AM | $21.80 | Up $0.07 | $21.80 | $21.72 | 35,000 |
| 09:39 AM | $21.73 | Up $0.05 | $21.76 | $21.68 | 82,900 |
| 09:38 AM | $21.68 | Up $0.06 | $21.70 | $21.58 | 122,300 |
| 09:37 AM | $21.62 | Up $0.02 | $21.63 | $21.58 | 74,100 |
| 09:36 AM | $21.60 | Up $0.00 | $21.68 | $21.58 | 52,400 |
| 09:35 AM | $21.60 | Up $0.10 | $21.61 | $21.42 | 50,700 |
| 09:34 AM | $21.50 | Down $ -0.17 | $21.68 | $21.45 | 24,600 |
| 09:33 AM | $21.67 | Up $0.11 | $21.67 | $21.50 | 91,900 |
| 09:32 AM | $21.56 | Up $0.03 | $21.56 | $21.39 | 87,400 |
| 09:31 AM | $21.53 | Up $0.09 | $21.63 | $21.34 | 65,400 |
| 09:30 AM | $21.44 | Up $0.64 | $21.61 | $21.06 | 567,000 |
| Previous close | $20.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $22.28 | $22.19 | $22.29 | $22.13 | 3,751,800 |
| 08-05-2025 | $20.80 | $20.91 | $21.05 | $20.75 | 2,737,800 |
| 07-05-2025 | $20.77 | $21.09 | $21.09 | $20.74 | 4,834,500 |
| 06-05-2025 | $21.06 | $21.07 | $21.12 | $21.00 | 1,615,400 |
| 05-05-2025 | $20.85 | $20.72 | $20.87 | $20.67 | 1,000,400 |
| 02-05-2025 | $20.72 | $20.91 | $20.92 | $20.71 | 2,129,900 |
| 01-05-2025 | $21.10 | $21.04 | $21.16 | $20.96 | 1,878,600 |
| 30-04-2025 | $21.22 | $21.05 | $21.25 | $21.05 | 2,299,600 |
| 29-04-2025 | $20.99 | $21.00 | $21.09 | $20.95 | 1,612,000 |
| 28-04-2025 | $20.82 | $20.89 | $20.91 | $20.80 | 996,200 |
| 25-04-2025 | $20.76 | $20.58 | $20.79 | $20.56 | 1,223,100 |
| 24-04-2025 | $20.84 | $20.92 | $20.96 | $20.83 | 1,561,400 |
| 23-04-2025 | $20.91 | $20.92 | $20.99 | $20.77 | 2,008,700 |
| 22-04-2025 | $20.97 | $21.07 | $21.08 | $20.92 | 1,815,800 |
| 21-04-2025 | $20.98 | $20.88 | $20.98 | $20.78 | 1,534,000 |
| 17-04-2025 | $20.76 | $20.78 | $20.85 | $20.72 | 1,719,800 |
| 16-04-2025 | $20.49 | $20.55 | $20.56 | $20.41 | 1,722,200 |
| 15-04-2025 | $20.46 | $20.42 | $20.58 | $20.36 | 2,054,000 |
| 14-04-2025 | $20.55 | $20.42 | $20.59 | $20.42 | 2,180,900 |
| 11-04-2025 | $20.23 | $20.36 | $20.45 | $20.21 | 3,092,400 |
| 10-04-2025 | $20.16 | $20.03 | $20.18 | $19.76 | 4,810,600 |
| 09-04-2025 | $19.86 | $19.91 | $20.31 | $19.82 | 5,478,000 |
| 08-04-2025 | $19.68 | $20.14 | $20.16 | $19.51 | 6,609,000 |
| 07-04-2025 | $20.31 | $20.06 | $20.44 | $20.01 | 4,823,600 |
| 04-04-2025 | $20.60 | $20.73 | $20.84 | $20.49 | 5,205,700 |
| 03-04-2025 | $20.50 | $20.30 | $20.50 | $20.21 | 3,594,500 |
| 02-04-2025 | $20.04 | $20.08 | $20.10 | $19.97 | 3,658,500 |
| 01-04-2025 | $20.58 | $20.59 | $20.63 | $20.45 | 2,394,700 |
| 31-03-2025 | $20.64 | $20.68 | $20.72 | $20.55 | 2,873,200 |
| 28-03-2025 | $20.44 | $20.38 | $20.52 | $20.31 | 2,202,200 |
Graphs are not available, please refer to the detailed table