Quotes and Market Data
Find a quote
TELUS CORPORATION
21.99 Down -0.35 (-1.59 %)
Delayed : 2025/06/11 07:54:41
- Previous close $22.34
- Opening $22.00
- Price Ask $22.02
- Price Bid $22.02
- Size Bid 291
- Size Ask 245
- Today High $22.15
- Today Low $21.77
- 52 Weeks High $23.43
- 52 Weeks Low $19.10
- Volume 7,412,552
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.99 | Up $0.00 | $21.99 | $21.99 | 848,800 |
| 03:59 PM | $21.99 | Up $0.00 | $21.99 | $21.97 | 80,200 |
| 03:58 PM | $21.99 | Down $ -0.01 | $22.00 | $21.98 | 37,600 |
| 03:57 PM | $22.00 | Up $0.00 | $22.00 | $21.99 | 10,900 |
| 03:56 PM | $22.00 | Down $0.00 | $22.01 | $21.99 | 37,600 |
| 03:55 PM | $22.01 | Down $ -0.01 | $22.02 | $22.01 | 20,200 |
| 03:54 PM | $22.01 | Down $0.00 | $22.01 | $22.01 | 16,800 |
| 03:53 PM | $22.02 | Up $0.00 | $22.02 | $22.01 | 3,300 |
| 03:52 PM | $22.01 | Down $ -0.01 | $22.02 | $22.01 | 10,100 |
| 03:51 PM | $22.02 | Up $0.00 | $22.03 | $22.02 | 39,800 |
| 03:50 PM | $22.02 | Up $0.03 | $22.02 | $22.00 | 23,900 |
| 03:49 PM | $21.99 | Down $ -0.01 | $22.00 | $21.99 | 1,800 |
| 03:48 PM | $22.00 | Up $0.00 | $22.00 | $21.99 | 600 |
| 03:47 PM | $22.00 | Up $0.01 | $22.00 | $21.99 | 6,200 |
| 03:46 PM | $21.99 | Up $0.00 | $22.00 | $21.99 | 9,700 |
| 03:45 PM | $21.99 | Down $ -0.01 | $21.99 | $21.99 | 900 |
| 03:44 PM | $22.00 | Down $0.00 | $22.00 | $22.00 | 300 |
| 03:43 PM | $22.00 | Up $0.01 | $22.00 | $22.00 | 100 |
| 03:42 PM | $21.99 | Down $ -0.01 | $21.99 | $21.99 | 200 |
| 03:41 PM | $22.00 | Up $0.01 | $22.00 | $21.99 | 4,000 |
| 03:40 PM | $21.99 | Up $0.00 | $22.00 | $21.99 | 13,400 |
| 03:39 PM | $21.99 | Down $ -0.01 | $21.99 | $21.99 | 100 |
| 03:38 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 5,500 |
| 03:36 PM | $22.00 | Down $0.00 | $22.00 | $22.00 | 6,800 |
| 03:36 PM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 03:35 PM | $22.00 | Up $0.01 | $22.00 | $22.00 | 2,400 |
| 03:34 PM | $21.99 | Down $ -0.01 | $21.99 | $21.99 | 1,000 |
| 03:33 PM | $22.00 | Down $ -0.01 | $22.00 | $22.00 | 29,800 |
| 03:32 PM | $22.01 | Up $0.01 | $22.01 | $22.01 | 500 |
| 03:31 PM | $22.00 | Down $ -0.01 | $22.01 | $22.00 | 400 |
| 03:30 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 1,500 |
| 03:28 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 3,500 |
| 03:28 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 03:27 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 8,400 |
| 03:26 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 300 |
| 03:25 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 3,200 |
| 03:24 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 4,900 |
| 03:23 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 900 |
| 03:22 PM | $22.01 | Down $0.00 | $22.01 | $22.01 | 2,200 |
| 03:21 PM | $22.02 | Down $ -0.02 | $22.02 | $22.02 | 4,000 |
| 03:20 PM | $22.03 | Up $0.01 | $22.03 | $22.03 | 100 |
| 03:18 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 5,500 |
| 03:18 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 03:17 PM | $22.02 | Up $0.01 | $22.02 | $22.02 | 900 |
| 03:16 PM | $22.01 | Up $0.00 | $22.02 | $22.01 | 500 |
| 03:15 PM | $22.01 | Down $ -0.01 | $22.02 | $22.01 | 200 |
| 03:14 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 3,500 |
| 03:13 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 500 |
| 03:12 PM | $22.02 | Up $0.00 | $22.02 | $22.01 | 11,500 |
| 03:11 PM | $22.02 | Down $0.00 | $22.02 | $22.02 | 100 |
| 03:10 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 400 |
| 03:08 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 800 |
| 03:08 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 03:06 PM | $22.02 | Down $0.00 | $22.02 | $22.02 | 800 |
| 03:06 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 0 |
| 03:05 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 3,700 |
| 03:04 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 400 |
| 03:03 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 4,700 |
| 03:02 PM | $22.02 | Down $ -0.01 | $22.03 | $22.02 | 700 |
| 03:01 PM | $22.03 | Up $0.01 | $22.03 | $22.02 | 1,100 |
| 03:00 PM | $22.02 | Up $0.00 | $22.02 | $22.02 | 3,100 |
| 02:58 PM | $22.02 | Down $ -0.01 | $22.03 | $22.02 | 700 |
| 02:58 PM | $22.02 | Up $0.00 | $22.03 | $22.02 | 0 |
| 02:57 PM | $22.03 | Up $0.01 | $22.03 | $22.03 | 300 |
| 02:56 PM | $22.02 | Down $ -0.02 | $22.03 | $22.02 | 25,500 |
| 02:53 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 300 |
| 02:53 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 02:53 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 0 |
| 02:52 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,900 |
| 02:51 PM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 5,600 |
| 02:50 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 1,400 |
| 02:49 PM | $22.04 | Down $ -0.01 | $22.06 | $22.04 | 4,300 |
| 02:48 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 400 |
| 02:47 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 3,100 |
| 02:46 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,700 |
| 02:44 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,600 |
| 02:44 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 0 |
| 02:43 PM | $22.05 | Up $0.01 | $22.05 | $22.05 | 2,600 |
| 02:41 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 11,000 |
| 02:41 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 0 |
| 02:40 PM | $22.04 | Down $0.00 | $22.04 | $22.03 | 5,000 |
| 02:39 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 400 |
| 02:38 PM | $22.03 | Down $0.00 | $22.04 | $22.03 | 300 |
| 02:37 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 4,800 |
| 02:36 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 700 |
| 02:35 PM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 7,500 |
| 02:34 PM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 1,700 |
| 02:33 PM | $22.05 | Up $0.02 | $22.05 | $22.04 | 1,300 |
| 02:32 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 700 |
| 02:31 PM | $22.03 | Down $ -0.02 | $22.04 | $22.03 | 1,900 |
| 02:30 PM | $22.05 | Up $0.02 | $22.05 | $22.04 | 2,300 |
| 02:29 PM | $22.03 | Down $0.00 | $22.04 | $22.03 | 2,800 |
| 02:28 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 400 |
| 02:27 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 4,600 |
| 02:26 PM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 1,800 |
| 02:25 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 500 |
| 02:24 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 300 |
| 02:23 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 3,200 |
| 02:22 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,200 |
| 02:21 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 4,400 |
| 02:20 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,500 |
| 02:19 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 6,000 |
| 02:18 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 400 |
| 02:17 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 900 |
| 02:16 PM | $22.03 | Up $0.00 | $22.04 | $22.03 | 2,900 |
| 02:15 PM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 2,700 |
| 02:14 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 2,200 |
| 02:13 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,100 |
| 02:12 PM | $22.04 | Up $0.01 | $22.04 | $22.04 | 600 |
| 02:11 PM | $22.03 | Down $0.00 | $22.03 | $22.03 | 500 |
| 02:10 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 3,200 |
| 02:09 PM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 300 |
| 02:08 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 4,300 |
| 02:05 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 2,700 |
| 02:05 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 02:05 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 02:04 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 400 |
| 02:03 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 2,800 |
| 02:02 PM | $22.04 | Up $0.00 | $22.04 | $22.04 | 6,400 |
| 02:01 PM | $22.04 | Up $0.00 | $22.04 | $22.03 | 3,900 |
| 02:00 PM | $22.04 | Down $ -0.02 | $22.05 | $22.03 | 17,400 |
| 01:59 PM | $22.06 | Up $0.01 | $22.06 | $22.06 | 800 |
| 01:58 PM | $22.05 | Down $ -0.01 | $22.05 | $22.05 | 200 |
| 01:56 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 600 |
| 01:56 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 01:55 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 1,100 |
| 01:54 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 7,000 |
| 01:53 PM | $22.07 | Up $0.01 | $22.07 | $22.06 | 700 |
| 01:52 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 1,100 |
| 01:51 PM | $22.07 | Up $0.01 | $22.07 | $22.07 | 100 |
| 01:50 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 900 |
| 01:49 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 3,200 |
| 01:48 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 2,000 |
| 01:47 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 200 |
| 01:46 PM | $22.07 | Down $0.00 | $22.07 | $22.07 | 200 |
| 01:44 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 500 |
| 01:44 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 0 |
| 01:43 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 500 |
| 01:42 PM | $22.07 | Up $0.01 | $22.07 | $22.07 | 1,700 |
| 01:41 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 900 |
| 01:40 PM | $22.07 | Up $0.00 | $22.07 | $22.06 | 11,200 |
| 01:39 PM | $22.07 | Down $0.00 | $22.07 | $22.07 | 300 |
| 01:38 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 1,700 |
| 01:37 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 300 |
| 01:36 PM | $22.07 | Up $0.00 | $22.07 | $22.06 | 1,400 |
| 01:35 PM | $22.07 | Up $0.01 | $22.07 | $22.06 | 3,800 |
| 01:34 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 300 |
| 01:33 PM | $22.06 | Up $0.01 | $22.06 | $22.05 | 6,100 |
| 01:31 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 1,100 |
| 01:31 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 0 |
| 01:30 PM | $22.06 | Up $0.01 | $22.06 | $22.06 | 1,000 |
| 01:29 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 1,200 |
| 01:28 PM | $22.05 | Down $ -0.01 | $22.05 | $22.05 | 100 |
| 01:27 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 3,300 |
| 01:26 PM | $22.06 | Down $ -0.01 | $22.06 | $22.06 | 3,800 |
| 01:25 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 100 |
| 01:23 PM | $22.07 | Up $0.01 | $22.07 | $22.07 | 1,600 |
| 01:23 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 0 |
| 01:21 PM | $22.06 | Down $ -0.02 | $22.07 | $22.06 | 2,500 |
| 01:21 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 0 |
| 01:20 PM | $22.08 | Up $0.02 | $22.08 | $22.07 | 4,000 |
| 01:19 PM | $22.06 | Up $0.00 | $22.07 | $22.06 | 200 |
| 01:18 PM | $22.06 | Up $0.00 | $22.06 | $22.06 | 500 |
| 01:17 PM | $22.06 | Down $ -0.01 | $22.06 | $22.06 | 5,600 |
| 01:16 PM | $22.07 | Up $0.01 | $22.07 | $22.07 | 500 |
| 01:15 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 900 |
| 01:14 PM | $22.07 | Up $0.01 | $22.07 | $22.07 | 200 |
| 01:13 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 3,900 |
| 01:12 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 200 |
| 01:11 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 400 |
| 01:10 PM | $22.07 | Up $0.00 | $22.07 | $22.06 | 2,700 |
| 01:09 PM | $22.07 | Down $0.00 | $22.07 | $22.07 | 100 |
| 01:08 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 3,100 |
| 01:07 PM | $22.07 | Down $ -0.01 | $22.08 | $22.07 | 2,100 |
| 01:06 PM | $22.08 | Up $0.01 | $22.09 | $22.08 | 3,400 |
| 01:05 PM | $22.07 | Up $0.04 | $22.07 | $22.04 | 21,900 |
| 01:04 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 600 |
| 01:01 PM | $22.03 | Up $0.01 | $22.03 | $22.03 | 4,400 |
| 01:01 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 01:01 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 01:00 PM | $22.02 | Down $ -0.02 | $22.03 | $22.02 | 5,400 |
| 12:59 PM | $22.04 | Down $ -0.01 | $22.04 | $22.04 | 6,500 |
| 12:58 PM | $22.05 | Down $ -0.02 | $22.06 | $22.05 | 13,400 |
| 12:56 PM | $22.07 | Down $ -0.01 | $22.08 | $22.07 | 8,200 |
| 12:56 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 0 |
| 12:55 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 200 |
| 12:53 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 1,700 |
| 12:53 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 0 |
| 12:52 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 300 |
| 12:50 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 6,600 |
| 12:50 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 0 |
| 12:49 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 700 |
| 12:48 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 5,300 |
| 12:47 PM | $22.07 | Down $ -0.01 | $22.08 | $22.07 | 1,200 |
| 12:46 PM | $22.08 | Down $ -0.02 | $22.09 | $22.08 | 5,900 |
| 12:45 PM | $22.10 | Up $0.00 | $22.10 | $22.09 | 900 |
| 12:44 PM | $22.10 | Down $ -0.01 | $22.10 | $22.09 | 5,500 |
| 12:43 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 200 |
| 12:42 PM | $22.10 | Up $0.01 | $22.10 | $22.10 | 3,600 |
| 12:41 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 2,200 |
| 12:40 PM | $22.09 | Up $0.00 | $22.10 | $22.09 | 4,800 |
| 12:39 PM | $22.09 | Down $0.00 | $22.09 | $22.09 | 4,700 |
| 12:38 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 400 |
| 12:37 PM | $22.09 | Up $0.01 | $22.09 | $22.09 | 11,100 |
| 12:35 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 100 |
| 12:35 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 0 |
| 12:34 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 1,600 |
| 12:32 PM | $22.08 | Down $ -0.02 | $22.09 | $22.08 | 1,300 |
| 12:32 PM | $22.08 | Up $0.00 | $22.09 | $22.08 | 0 |
| 12:31 PM | $22.10 | Down $ -0.01 | $22.10 | $22.08 | 2,700 |
| 12:30 PM | $22.10 | Up $0.01 | $22.10 | $22.09 | 3,600 |
| 12:29 PM | $22.09 | Up $0.01 | $22.09 | $22.08 | 500 |
| 12:28 PM | $22.08 | Up $0.00 | $22.09 | $22.08 | 800 |
| 12:27 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 2,800 |
| 12:26 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 200 |
| 12:24 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 3,700 |
| 12:24 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 0 |
| 12:23 PM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 1,200 |
| 12:22 PM | $22.08 | Up $0.01 | $22.08 | $22.07 | 3,000 |
| 12:21 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 1,900 |
| 12:20 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 2,500 |
| 12:19 PM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 200 |
| 12:18 PM | $22.08 | Up $0.01 | $22.08 | $22.07 | 1,200 |
| 12:17 PM | $22.07 | Up $0.00 | $22.07 | $22.07 | 700 |
| 12:16 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 400 |
| 12:15 PM | $22.07 | Down $ -0.04 | $22.10 | $22.07 | 13,600 |
| 12:14 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 500 |
| 12:13 PM | $22.11 | Up $0.02 | $22.11 | $22.10 | 10,200 |
| 12:12 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 4,000 |
| 12:11 PM | $22.09 | Down $0.00 | $22.09 | $22.09 | 900 |
| 12:10 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 500 |
| 12:07 PM | $22.09 | Up $0.00 | $22.10 | $22.09 | 1,500 |
| 12:07 PM | $22.09 | Up $0.00 | $22.10 | $22.09 | 0 |
| 12:07 PM | $22.09 | Up $0.00 | $22.10 | $22.09 | 0 |
| 12:06 PM | $22.09 | Down $ -0.01 | $22.09 | $22.09 | 2,600 |
| 12:05 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 2,200 |
| 12:04 PM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 16,500 |
| 12:02 PM | $22.11 | Down $0.00 | $22.11 | $22.11 | 2,800 |
| 12:02 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 0 |
| 12:00 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 800 |
| 12:00 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 0 |
| 11:59 AM | $22.12 | Up $0.00 | $22.12 | $22.12 | 700 |
| 11:58 AM | $22.11 | Down $0.00 | $22.11 | $22.11 | 7,300 |
| 11:57 AM | $22.12 | Up $0.00 | $22.12 | $22.12 | 1,800 |
| 11:56 AM | $22.12 | Up $0.01 | $22.12 | $22.11 | 3,900 |
| 11:55 AM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 1,300 |
| 11:54 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 200 |
| 11:53 AM | $22.11 | Up $0.00 | $22.11 | $22.11 | 500 |
| 11:52 AM | $22.11 | Up $0.00 | $22.11 | $22.10 | 700 |
| 11:51 AM | $22.11 | Up $0.01 | $22.11 | $22.10 | 11,200 |
| 11:50 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 1,700 |
| 11:49 AM | $22.10 | Up $0.01 | $22.10 | $22.10 | 500 |
| 11:48 AM | $22.09 | Down $ -0.01 | $22.10 | $22.09 | 1,000 |
| 11:47 AM | $22.10 | Up $0.01 | $22.10 | $22.10 | 8,100 |
| 11:46 AM | $22.09 | Down $0.00 | $22.10 | $22.09 | 900 |
| 11:45 AM | $22.10 | Down $ -0.01 | $22.10 | $22.10 | 100 |
| 11:44 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 3,400 |
| 11:43 AM | $22.10 | Up $0.00 | $22.10 | $22.10 | 100 |
| 11:42 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 3,300 |
| 11:41 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 1,900 |
| 11:39 AM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 1,600 |
| 11:39 AM | $22.10 | Up $0.00 | $22.11 | $22.10 | 0 |
| 11:38 AM | $22.11 | Up $0.00 | $22.11 | $22.10 | 12,100 |
| 11:37 AM | $22.11 | Up $0.00 | $22.12 | $22.11 | 2,200 |
| 11:36 AM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 4,300 |
| 11:35 AM | $22.12 | Down $ -0.02 | $22.14 | $22.12 | 4,300 |
| 11:34 AM | $22.14 | Down $ -0.01 | $22.15 | $22.14 | 7,500 |
| 11:33 AM | $22.15 | Up $0.02 | $22.15 | $22.14 | 32,000 |
| 11:32 AM | $22.13 | Up $0.02 | $22.13 | $22.11 | 37,900 |
| 11:31 AM | $22.11 | Up $0.03 | $22.11 | $22.08 | 27,900 |
| 11:30 AM | $22.08 | Up $0.00 | $22.08 | $22.07 | 27,300 |
| 11:29 AM | $22.08 | Down $ -0.02 | $22.09 | $22.07 | 6,700 |
| 11:28 AM | $22.09 | Up $0.01 | $22.09 | $22.08 | 19,900 |
| 11:27 AM | $22.08 | Up $0.01 | $22.08 | $22.08 | 14,400 |
| 11:26 AM | $22.07 | Up $0.00 | $22.08 | $22.07 | 14,800 |
| 11:25 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 2,000 |
| 11:24 AM | $22.07 | Up $0.00 | $22.08 | $22.07 | 10,100 |
| 11:23 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 800 |
| 11:22 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 400 |
| 11:21 AM | $22.07 | Down $0.00 | $22.07 | $22.07 | 1,600 |
| 11:20 AM | $22.07 | Up $0.00 | $22.08 | $22.07 | 1,500 |
| 11:19 AM | $22.07 | Up $0.00 | $22.08 | $22.07 | 5,500 |
| 11:18 AM | $22.07 | Up $0.00 | $22.07 | $22.06 | 1,900 |
| 11:17 AM | $22.07 | Up $0.01 | $22.07 | $22.07 | 3,300 |
| 11:16 AM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 700 |
| 11:15 AM | $22.07 | Down $ -0.01 | $22.08 | $22.07 | 5,000 |
| 11:14 AM | $22.08 | Up $0.00 | $22.09 | $22.08 | 2,900 |
| 11:13 AM | $22.08 | Down $ -0.01 | $22.10 | $22.08 | 8,000 |
| 11:12 AM | $22.09 | Up $0.00 | $22.10 | $22.09 | 10,200 |
| 11:11 AM | $22.09 | Down $ -0.01 | $22.10 | $22.09 | 3,100 |
| 11:10 AM | $22.10 | Up $0.01 | $22.10 | $22.10 | 2,900 |
| 11:09 AM | $22.09 | Up $0.00 | $22.09 | $22.09 | 890,600 |
| 11:08 AM | $22.09 | Up $0.01 | $22.09 | $22.09 | 500 |
| 11:07 AM | $22.08 | Down $ -0.01 | $22.09 | $22.08 | 3,400 |
| 11:06 AM | $22.09 | Up $0.01 | $22.09 | $22.09 | 500 |
| 11:05 AM | $22.08 | Up $0.00 | $22.08 | $22.08 | 200 |
| 11:03 AM | $22.08 | Up $0.01 | $22.08 | $22.07 | 4,700 |
| 11:03 AM | $22.08 | Up $0.00 | $22.08 | $22.07 | 0 |
| 11:02 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 300 |
| 11:01 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 2,900 |
| 11:00 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 1,500 |
| 10:59 AM | $22.07 | Down $ -0.01 | $22.07 | $22.07 | 1,000 |
| 10:58 AM | $22.08 | Down $0.00 | $22.08 | $22.07 | 12,100 |
| 10:57 AM | $22.08 | Down $ -0.01 | $22.09 | $22.08 | 7,200 |
| 10:56 AM | $22.09 | Up $0.01 | $22.09 | $22.09 | 300 |
| 10:55 AM | $22.08 | Up $0.02 | $22.08 | $22.06 | 12,900 |
| 10:54 AM | $22.06 | Down $ -0.01 | $22.06 | $22.05 | 2,600 |
| 10:53 AM | $22.07 | Up $0.00 | $22.07 | $22.07 | 14,200 |
| 10:52 AM | $22.07 | Down $0.00 | $22.07 | $22.06 | 1,300 |
| 10:51 AM | $22.07 | Up $0.00 | $22.07 | $22.06 | 1,000 |
| 10:50 AM | $22.07 | Up $0.01 | $22.07 | $22.07 | 4,400 |
| 10:49 AM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 18,300 |
| 10:48 AM | $22.07 | Down $ -0.01 | $22.07 | $22.06 | 9,100 |
| 10:47 AM | $22.08 | Up $0.02 | $22.08 | $22.05 | 12,700 |
| 10:46 AM | $22.06 | Down $ -0.01 | $22.06 | $22.05 | 3,600 |
| 10:45 AM | $22.07 | Up $0.02 | $22.07 | $22.05 | 3,900 |
| 10:44 AM | $22.05 | Down $ -0.02 | $22.06 | $22.05 | 5,700 |
| 10:43 AM | $22.07 | Up $0.02 | $22.07 | $22.06 | 1,800 |
| 10:42 AM | $22.06 | Down $0.00 | $22.06 | $22.05 | 6,100 |
| 10:41 AM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 2,700 |
| 10:40 AM | $22.07 | Down $0.00 | $22.08 | $22.07 | 17,000 |
| 10:39 AM | $22.08 | Up $0.02 | $22.08 | $22.06 | 3,800 |
| 10:38 AM | $22.06 | Up $0.01 | $22.06 | $22.05 | 2,600 |
| 10:37 AM | $22.05 | Down $0.00 | $22.05 | $22.05 | 400 |
| 10:36 AM | $22.05 | Up $0.01 | $22.05 | $22.05 | 3,000 |
| 10:35 AM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 3,600 |
| 10:34 AM | $22.05 | Up $0.01 | $22.06 | $22.05 | 1,600 |
| 10:33 AM | $22.04 | Up $0.01 | $22.05 | $22.04 | 11,300 |
| 10:32 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 1,700 |
| 10:31 AM | $22.03 | Down $ -0.01 | $22.04 | $22.03 | 1,100 |
| 10:30 AM | $22.04 | Up $0.00 | $22.04 | $22.03 | 1,600 |
| 10:29 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 4,800 |
| 10:28 AM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 5,300 |
| 10:27 AM | $22.05 | Up $0.01 | $22.05 | $22.05 | 6,500 |
| 10:26 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 3,100 |
| 10:25 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 600 |
| 10:24 AM | $22.04 | Up $0.00 | $22.04 | $22.04 | 1,400 |
| 10:23 AM | $22.04 | Up $0.02 | $22.04 | $22.02 | 16,100 |
| 10:22 AM | $22.02 | Up $0.00 | $22.03 | $22.02 | 2,800 |
| 10:21 AM | $22.02 | Up $0.01 | $22.02 | $22.02 | 900 |
| 10:20 AM | $22.01 | Down $ -0.01 | $22.03 | $22.01 | 9,400 |
| 10:19 AM | $22.03 | Up $0.00 | $22.03 | $22.02 | 23,400 |
| 10:18 AM | $22.02 | Up $0.00 | $22.02 | $22.01 | 1,300 |
| 10:17 AM | $22.02 | Up $0.02 | $22.02 | $22.01 | 6,000 |
| 10:16 AM | $22.00 | Up $0.01 | $22.01 | $21.99 | 27,800 |
| 10:15 AM | $21.99 | Up $0.00 | $22.00 | $21.99 | 4,200 |
| 10:14 AM | $21.99 | Up $0.00 | $21.99 | $21.97 | 9,000 |
| 10:13 AM | $21.98 | Up $0.04 | $21.98 | $21.94 | 25,300 |
| 10:12 AM | $21.94 | Up $0.02 | $21.94 | $21.92 | 2,300 |
| 10:11 AM | $21.92 | Down $ -0.02 | $21.93 | $21.91 | 3,900 |
| 10:10 AM | $21.94 | Up $0.01 | $21.95 | $21.93 | 3,000 |
| 10:09 AM | $21.94 | Down $ -0.04 | $21.96 | $21.94 | 8,500 |
| 10:08 AM | $21.97 | Up $0.01 | $21.97 | $21.97 | 1,400 |
| 10:07 AM | $21.96 | Down $ -0.01 | $21.98 | $21.96 | 3,200 |
| 10:06 AM | $21.97 | Up $0.00 | $21.97 | $21.94 | 18,300 |
| 10:04 AM | $21.97 | Up $0.00 | $21.98 | $21.97 | 5,200 |
| 10:04 AM | $21.97 | Up $0.00 | $21.98 | $21.97 | 0 |
| 10:03 AM | $21.97 | Down $ -0.01 | $21.97 | $21.97 | 700 |
| 10:02 AM | $21.98 | Up $0.01 | $21.98 | $21.96 | 4,300 |
| 10:01 AM | $21.97 | Down $ -0.02 | $21.98 | $21.97 | 2,300 |
| 10:00 AM | $21.99 | Down $ -0.01 | $22.01 | $21.99 | 31,300 |
| 09:59 AM | $22.00 | Up $0.03 | $22.00 | $21.96 | 11,000 |
| 09:58 AM | $21.97 | Down $ -0.01 | $22.00 | $21.97 | 8,500 |
| 09:57 AM | $21.98 | Up $0.02 | $22.00 | $21.98 | 29,400 |
| 09:55 AM | $21.96 | Down $ -0.01 | $21.96 | $21.95 | 12,000 |
| 09:55 AM | $21.96 | Up $0.00 | $21.96 | $21.95 | 0 |
| 09:54 AM | $21.97 | Up $0.04 | $21.97 | $21.93 | 10,600 |
| 09:53 AM | $21.93 | Up $0.03 | $21.94 | $21.91 | 6,200 |
| 09:52 AM | $21.90 | Up $0.01 | $21.91 | $21.89 | 4,700 |
| 09:51 AM | $21.89 | Down $ -0.01 | $21.91 | $21.89 | 7,300 |
| 09:50 AM | $21.90 | Up $0.00 | $21.92 | $21.90 | 15,000 |
| 09:49 AM | $21.90 | Up $0.02 | $21.90 | $21.89 | 1,900 |
| 09:48 AM | $21.88 | Down $ -0.01 | $21.89 | $21.88 | 3,400 |
| 09:47 AM | $21.89 | Down $ -0.01 | $21.91 | $21.89 | 3,300 |
| 09:46 AM | $21.90 | Up $0.00 | $21.91 | $21.90 | 1,900 |
| 09:45 AM | $21.90 | Up $0.01 | $21.91 | $21.88 | 3,400 |
| 09:44 AM | $21.89 | Up $0.00 | $21.90 | $21.88 | 1,900 |
| 09:43 AM | $21.89 | Up $0.03 | $21.90 | $21.88 | 6,500 |
| 09:42 AM | $21.86 | Up $0.01 | $21.87 | $21.85 | 3,700 |
| 09:41 AM | $21.85 | Down $ -0.04 | $21.90 | $21.85 | 20,600 |
| 09:40 AM | $21.89 | Up $0.00 | $21.91 | $21.88 | 7,600 |
| 09:39 AM | $21.89 | Down $ -0.03 | $21.92 | $21.87 | 20,600 |
| 09:38 AM | $21.92 | Up $0.02 | $21.92 | $21.88 | 26,500 |
| 09:37 AM | $21.90 | Up $0.01 | $21.90 | $21.88 | 11,200 |
| 09:36 AM | $21.89 | Up $0.07 | $21.89 | $21.81 | 41,700 |
| 09:35 AM | $21.82 | Down $ -0.01 | $21.82 | $21.77 | 75,900 |
| 09:34 AM | $21.83 | Down $ -0.05 | $21.90 | $21.82 | 37,400 |
| 09:33 AM | $21.88 | Down $ -0.06 | $21.95 | $21.88 | 49,900 |
| 09:32 AM | $21.94 | Down $ -0.01 | $21.96 | $21.93 | 27,900 |
| 09:31 AM | $21.95 | Down $ -0.07 | $22.00 | $21.94 | 48,300 |
| 09:30 AM | $22.02 | Down $ -0.32 | $22.02 | $22.00 | 229,000 |
| Previous close | $22.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22-05-2025 | $22.17 | $22.24 | $22.29 | $22.16 | 1,333,800 |
| 21-05-2025 | $22.20 | $22.12 | $22.21 | $22.03 | 1,767,000 |
| 20-05-2025 | $22.17 | $22.31 | $22.32 | $22.17 | 1,687,900 |
| 16-05-2025 | $22.07 | $22.01 | $22.15 | $22.00 | 1,994,400 |
| 15-05-2025 | $21.90 | $21.99 | $22.05 | $21.88 | 2,565,700 |
| 14-05-2025 | $21.72 | $21.64 | $21.84 | $21.60 | 1,670,400 |
| 13-05-2025 | $21.85 | $21.95 | $21.99 | $21.77 | 2,340,400 |
| 12-05-2025 | $22.33 | $22.21 | $22.33 | $22.15 | 2,331,400 |
| 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 | $20.75 | $20.87 | $20.67 | 1,034,300 |
| 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 |
Graphs are not available, please refer to the detailed table