Find a quote
TELUS CORPORATION
22.13 Up 0.05 (0.23 %)
Delayed : 2025/08/12 15:25:01
- Previous close $22.08
- Opening $22.06
- Today High $22.28
- Today Low $22.06
- Price Bid $22.13
- Price Ask $22.13
- 52 Weeks High $23.43
- 52 Weeks Low $19.10
- Size Bid 59
- Size Ask 43
- Volume 1,203,109
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:24 PM | $22.13 | Down $ -0.01 | $22.13 | $22.13 | 600 |
| 03:23 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 3,300 |
| 03:22 PM | $22.14 | Down $0.00 | $22.14 | $22.13 | 3,200 |
| 03:21 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 300 |
| 03:19 PM | $22.14 | Down $0.00 | $22.15 | $22.14 | 1,600 |
| 03:19 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 0 |
| 03:18 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 100 |
| 03:17 PM | $22.14 | Down $0.00 | $22.15 | $22.13 | 37,700 |
| 03:16 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 100 |
| 03:15 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 600 |
| 03:14 PM | $22.14 | Up $0.02 | $22.14 | $22.13 | 4,700 |
| 03:13 PM | $22.13 | Down $ -0.02 | $22.15 | $22.13 | 16,600 |
| 03:12 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 100 |
| 03:11 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 900 |
| 03:09 PM | $22.14 | Down $0.00 | $22.14 | $22.14 | 900 |
| 03:09 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 0 |
| 03:08 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 300 |
| 03:07 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 200 |
| 03:06 PM | $22.15 | Up $0.01 | $22.16 | $22.15 | 3,900 |
| 03:04 PM | $22.14 | Down $0.00 | $22.15 | $22.14 | 500 |
| 03:04 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 0 |
| 03:03 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 100 |
| 03:02 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 2,800 |
| 03:00 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 3,800 |
| 03:00 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 0 |
| 02:59 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 1,000 |
| 02:58 PM | $22.16 | Up $0.01 | $22.16 | $22.16 | 200 |
| 02:56 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 1,500 |
| 02:56 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 0 |
| 02:55 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 200 |
| 02:54 PM | $22.16 | Down $0.00 | $22.17 | $22.16 | 4,700 |
| 02:53 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 100 |
| 02:52 PM | $22.16 | Up $0.01 | $22.16 | $22.16 | 400 |
| 02:51 PM | $22.15 | Down $ -0.02 | $22.16 | $22.15 | 5,000 |
| 02:50 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 3,900 |
| 02:48 PM | $22.17 | Up $0.01 | $22.17 | $22.16 | 1,600 |
| 02:48 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 0 |
| 02:46 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 300 |
| 02:46 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 0 |
| 02:45 PM | $22.16 | Up $0.02 | $22.16 | $22.15 | 2,300 |
| 02:44 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 500 |
| 02:43 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 2,100 |
| 02:42 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 400 |
| 02:40 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 500 |
| 02:40 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 02:39 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 100 |
| 02:37 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 9,000 |
| 02:37 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 02:36 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 500 |
| 02:35 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 100 |
| 02:34 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 100 |
| 02:33 PM | $22.14 | Down $ -0.02 | $22.15 | $22.14 | 5,700 |
| 02:32 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 200 |
| 02:31 PM | $22.16 | Down $0.00 | $22.16 | $22.16 | 3,300 |
| 02:30 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 700 |
| 02:29 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 500 |
| 02:28 PM | $22.16 | Down $0.00 | $22.16 | $22.15 | 700 |
| 02:27 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 900 |
| 02:26 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 300 |
| 02:25 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 5,000 |
| 02:24 PM | $22.16 | Up $0.01 | $22.16 | $22.14 | 3,900 |
| 02:23 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 1,300 |
| 02:22 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 600 |
| 02:21 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 100 |
| 02:20 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 500 |
| 02:19 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,500 |
| 02:18 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 500 |
| 02:16 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 600 |
| 02:16 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 0 |
| 02:15 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 400 |
| 02:14 PM | $22.15 | Up $0.01 | $22.15 | $22.15 | 200 |
| 02:13 PM | $22.14 | Down $ -0.01 | $22.14 | $22.14 | 100 |
| 02:11 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 400 |
| 02:11 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 0 |
| 02:10 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,100 |
| 02:09 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 5,900 |
| 02:06 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,600 |
| 02:06 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 02:06 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 02:05 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 3,000 |
| 02:04 PM | $22.14 | Down $ -0.02 | $22.15 | $22.14 | 2,500 |
| 02:03 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 100 |
| 02:02 PM | $22.16 | Down $ -0.01 | $22.16 | $22.16 | 1,900 |
| 02:01 PM | $22.17 | Up $0.01 | $22.17 | $22.17 | 400 |
| 02:00 PM | $22.16 | Down $ -0.03 | $22.19 | $22.16 | 5,300 |
| 01:59 PM | $22.19 | Up $0.01 | $22.19 | $22.19 | 200 |
| 01:57 PM | $22.19 | Down $ -0.01 | $22.19 | $22.19 | 800 |
| 01:57 PM | $22.19 | Up $0.00 | $22.19 | $22.19 | 0 |
| 01:56 PM | $22.19 | Up $0.01 | $22.19 | $22.19 | 700 |
| 01:55 PM | $22.18 | Down $ -0.02 | $22.19 | $22.18 | 3,000 |
| 01:54 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 100 |
| 01:53 PM | $22.20 | Down $ -0.01 | $22.20 | $22.20 | 300 |
| 01:52 PM | $22.21 | Up $0.01 | $22.21 | $22.19 | 4,100 |
| 01:51 PM | $22.19 | Down $ -0.01 | $22.19 | $22.18 | 600 |
| 01:50 PM | $22.20 | Up $0.01 | $22.20 | $22.19 | 5,700 |
| 01:49 PM | $22.19 | Up $0.01 | $22.19 | $22.19 | 4,900 |
| 01:48 PM | $22.19 | Up $0.00 | $22.19 | $22.19 | 300 |
| 01:47 PM | $22.18 | Down $ -0.02 | $22.19 | $22.18 | 1,000 |
| 01:46 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 500 |
| 01:45 PM | $22.20 | Down $0.00 | $22.20 | $22.20 | 100 |
| 01:44 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 3,000 |
| 01:42 PM | $22.20 | Down $0.00 | $22.20 | $22.20 | 400 |
| 01:42 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 0 |
| 01:41 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 300 |
| 01:40 PM | $22.20 | Down $0.00 | $22.20 | $22.20 | 1,200 |
| 01:39 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 200 |
| 01:38 PM | $22.21 | Up $0.01 | $22.21 | $22.21 | 100 |
| 01:37 PM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 1,600 |
| 01:36 PM | $22.20 | Up $0.00 | $22.20 | $22.19 | 4,200 |
| 01:35 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 2,900 |
| 01:34 PM | $22.20 | Up $0.00 | $22.20 | $22.19 | 200 |
| 01:33 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 100 |
| 01:32 PM | $22.20 | Down $ -0.04 | $22.23 | $22.19 | 14,400 |
| 01:31 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 3,100 |
| 01:28 PM | $22.24 | Down $ -0.01 | $22.24 | $22.24 | 100 |
| 01:28 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 01:28 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 01:27 PM | $22.25 | Down $ -0.01 | $22.25 | $22.24 | 500 |
| 01:26 PM | $22.26 | Up $0.02 | $22.26 | $22.24 | 29,800 |
| 01:25 PM | $22.23 | Up $0.02 | $22.23 | $22.22 | 800 |
| 01:23 PM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 1,000 |
| 01:23 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 0 |
| 01:22 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 1,800 |
| 01:21 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 100 |
| 01:20 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 300 |
| 01:19 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 4,500 |
| 01:18 PM | $22.23 | Up $0.01 | $22.23 | $22.23 | 100 |
| 01:17 PM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 1,500 |
| 01:16 PM | $22.23 | Down $0.00 | $22.23 | $22.22 | 200 |
| 01:14 PM | $22.23 | Up $0.01 | $22.23 | $22.23 | 300 |
| 01:14 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 01:13 PM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 900 |
| 01:12 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 2,200 |
| 01:11 PM | $22.24 | Up $0.01 | $22.24 | $22.23 | 1,200 |
| 01:10 PM | $22.23 | Down $0.00 | $22.23 | $22.23 | 200 |
| 01:09 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 2,400 |
| 01:08 PM | $22.23 | Down $0.00 | $22.23 | $22.23 | 100 |
| 01:06 PM | $22.24 | Down $0.00 | $22.25 | $22.23 | 2,300 |
| 01:06 PM | $22.24 | Up $0.00 | $22.25 | $22.23 | 0 |
| 01:04 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 800 |
| 01:04 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 0 |
| 01:03 PM | $22.24 | Down $ -0.01 | $22.24 | $22.24 | 1,300 |
| 01:02 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 200 |
| 01:01 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 700 |
| 01:00 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 100 |
| 12:59 PM | $22.24 | Up $0.01 | $22.24 | $22.24 | 500 |
| 12:58 PM | $22.23 | Down $ -0.02 | $22.24 | $22.23 | 800 |
| 12:56 PM | $22.25 | Up $0.01 | $22.25 | $22.25 | 300 |
| 12:56 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 12:55 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 400 |
| 12:53 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 700 |
| 12:53 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 0 |
| 12:51 PM | $22.24 | Up $0.01 | $22.24 | $22.23 | 2,700 |
| 12:51 PM | $22.24 | Up $0.00 | $22.24 | $22.23 | 0 |
| 12:50 PM | $22.23 | Up $0.00 | $22.24 | $22.23 | 3,100 |
| 12:49 PM | $22.23 | Up $0.00 | $22.23 | $22.22 | 300 |
| 12:48 PM | $22.23 | Down $ -0.02 | $22.24 | $22.23 | 1,500 |
| 12:47 PM | $22.25 | Up $0.01 | $22.25 | $22.25 | 100 |
| 12:43 PM | $22.24 | Down $ -0.01 | $22.24 | $22.24 | 1,100 |
| 12:43 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 12:43 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 12:43 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 12:42 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 4,000 |
| 12:41 PM | $22.24 | Up $0.01 | $22.24 | $22.24 | 1,500 |
| 12:40 PM | $22.23 | Down $0.00 | $22.24 | $22.23 | 2,900 |
| 12:39 PM | $22.24 | Down $ -0.02 | $22.24 | $22.24 | 1,100 |
| 12:38 PM | $22.25 | Up $0.00 | $22.25 | $22.24 | 1,400 |
| 12:37 PM | $22.25 | Up $0.01 | $22.25 | $22.25 | 200 |
| 12:34 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 300 |
| 12:34 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 12:34 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 0 |
| 12:33 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 400 |
| 12:32 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 800 |
| 12:30 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 300 |
| 12:30 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 12:29 PM | $22.23 | Down $ -0.01 | $22.23 | $22.23 | 1,000 |
| 12:28 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 200 |
| 12:27 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 2,100 |
| 12:25 PM | $22.23 | Down $ -0.01 | $22.23 | $22.23 | 2,000 |
| 12:25 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 12:24 PM | $22.24 | Up $0.01 | $22.24 | $22.23 | 600 |
| 12:23 PM | $22.23 | Down $0.00 | $22.23 | $22.23 | 800 |
| 12:22 PM | $22.24 | Down $ -0.02 | $22.24 | $22.24 | 200 |
| 12:21 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 500 |
| 12:20 PM | $22.25 | Down $0.00 | $22.25 | $22.25 | 500 |
| 12:19 PM | $22.25 | Up $0.01 | $22.25 | $22.25 | 200 |
| 12:18 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 7,300 |
| 12:17 PM | $22.24 | Up $0.02 | $22.24 | $22.21 | 14,200 |
| 12:16 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 300 |
| 12:15 PM | $22.22 | Up $0.00 | $22.22 | $22.21 | 1,600 |
| 12:12 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 2,300 |
| 12:12 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 0 |
| 12:12 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 0 |
| 12:11 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 500 |
| 12:10 PM | $22.21 | Down $ -0.02 | $22.22 | $22.21 | 8,600 |
| 12:09 PM | $22.23 | Down $0.00 | $22.23 | $22.22 | 2,900 |
| 12:08 PM | $22.23 | Up $0.01 | $22.23 | $22.23 | 600 |
| 12:07 PM | $22.22 | Down $ -0.01 | $22.23 | $22.22 | 1,000 |
| 12:06 PM | $22.23 | Up $0.01 | $22.23 | $22.22 | 1,300 |
| 12:04 PM | $22.22 | Down $ -0.01 | $22.23 | $22.22 | 1,000 |
| 12:04 PM | $22.22 | Up $0.00 | $22.23 | $22.22 | 0 |
| 12:02 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 3,500 |
| 12:02 PM | $22.23 | Up $0.00 | $22.24 | $22.23 | 0 |
| 12:01 PM | $22.24 | Up $0.00 | $22.24 | $22.24 | 2,000 |
| 12:00 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 1,300 |
| 11:59 AM | $22.24 | Up $0.00 | $22.24 | $22.23 | 400 |
| 11:58 AM | $22.24 | Up $0.01 | $22.24 | $22.24 | 2,500 |
| 11:57 AM | $22.23 | Down $ -0.02 | $22.24 | $22.23 | 7,600 |
| 11:56 AM | $22.25 | Up $0.01 | $22.25 | $22.25 | 400 |
| 11:55 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 700 |
| 11:54 AM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 700 |
| 11:53 AM | $22.25 | Down $0.00 | $22.25 | $22.25 | 200 |
| 11:52 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 300 |
| 11:51 AM | $22.25 | Down $0.00 | $22.25 | $22.24 | 1,600 |
| 11:50 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 400 |
| 11:49 AM | $22.25 | Up $0.01 | $22.25 | $22.25 | 100 |
| 11:48 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 800 |
| 11:47 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 800 |
| 11:46 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 100 |
| 11:45 AM | $22.24 | Up $0.00 | $22.24 | $22.23 | 1,100 |
| 11:44 AM | $22.24 | Down $ -0.01 | $22.24 | $22.24 | 2,700 |
| 11:43 AM | $22.25 | Up $0.03 | $22.25 | $22.22 | 15,500 |
| 11:42 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 1,800 |
| 11:41 AM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 600 |
| 11:40 AM | $22.23 | Up $0.00 | $22.23 | $22.22 | 1,200 |
| 11:39 AM | $22.23 | Up $0.02 | $22.23 | $22.21 | 5,200 |
| 11:38 AM | $22.21 | Down $ -0.01 | $22.21 | $22.21 | 900 |
| 11:37 AM | $22.21 | Up $0.03 | $22.21 | $22.19 | 14,300 |
| 11:36 AM | $22.19 | Up $0.00 | $22.19 | $22.19 | 1,200 |
| 11:35 AM | $22.19 | Down $ -0.01 | $22.19 | $22.19 | 400 |
| 11:34 AM | $22.20 | Down $0.00 | $22.20 | $22.20 | 4,200 |
| 11:33 AM | $22.20 | Down $ -0.02 | $22.20 | $22.20 | 100 |
| 11:32 AM | $22.22 | Up $0.01 | $22.22 | $22.22 | 200 |
| 11:31 AM | $22.21 | Up $0.00 | $22.22 | $22.21 | 400 |
| 11:30 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 1,200 |
| 11:29 AM | $22.21 | Up $0.00 | $22.22 | $22.21 | 25,700 |
| 11:28 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 400 |
| 11:26 AM | $22.21 | Down $ -0.01 | $22.22 | $22.21 | 2,500 |
| 11:26 AM | $22.21 | Up $0.00 | $22.22 | $22.21 | 0 |
| 11:24 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 100 |
| 11:24 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 0 |
| 11:23 AM | $22.22 | Up $0.00 | $22.23 | $22.21 | 28,000 |
| 11:22 AM | $22.22 | Down $ -0.02 | $22.23 | $22.22 | 4,700 |
| 11:21 AM | $22.23 | Up $0.00 | $22.24 | $22.23 | 3,000 |
| 11:20 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 1,800 |
| 11:19 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 500 |
| 11:16 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 400 |
| 11:16 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 11:16 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 11:15 AM | $22.23 | Down $0.00 | $22.23 | $22.23 | 200 |
| 11:14 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 4,000 |
| 11:13 AM | $22.23 | Down $ -0.01 | $22.23 | $22.23 | 1,700 |
| 11:12 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 500 |
| 11:11 AM | $22.24 | Up $0.00 | $22.24 | $22.24 | 100 |
| 11:10 AM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 2,000 |
| 11:09 AM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 700 |
| 11:08 AM | $22.25 | Up $0.01 | $22.25 | $22.24 | 1,400 |
| 11:07 AM | $22.24 | Up $0.02 | $22.24 | $22.22 | 1,300 |
| 11:06 AM | $22.22 | Down $ -0.02 | $22.22 | $22.21 | 7,700 |
| 11:05 AM | $22.23 | Up $0.01 | $22.23 | $22.23 | 2,900 |
| 11:04 AM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 100 |
| 11:03 AM | $22.23 | Up $0.02 | $22.23 | $22.22 | 6,200 |
| 11:02 AM | $22.22 | Down $0.00 | $22.22 | $22.21 | 900 |
| 11:01 AM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 3,600 |
| 10:59 AM | $22.23 | Up $0.01 | $22.23 | $22.22 | 2,200 |
| 10:59 AM | $22.23 | Up $0.00 | $22.23 | $22.22 | 0 |
| 10:58 AM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 200 |
| 10:57 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 100 |
| 10:56 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 800 |
| 10:55 AM | $22.23 | Down $0.00 | $22.24 | $22.23 | 5,000 |
| 10:54 AM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 1,800 |
| 10:53 AM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 1,000 |
| 10:52 AM | $22.25 | Down $0.00 | $22.25 | $22.24 | 1,600 |
| 10:51 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 600 |
| 10:50 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 200 |
| 10:49 AM | $22.25 | Up $0.00 | $22.25 | $22.25 | 700 |
| 10:48 AM | $22.25 | Up $0.01 | $22.25 | $22.24 | 300 |
| 10:47 AM | $22.24 | Up $0.02 | $22.24 | $22.22 | 4,700 |
| 10:46 AM | $22.22 | Up $0.02 | $22.22 | $22.21 | 7,900 |
| 10:45 AM | $22.20 | Down $0.00 | $22.21 | $22.20 | 7,000 |
| 10:44 AM | $22.21 | Down $ -0.02 | $22.22 | $22.21 | 6,500 |
| 10:43 AM | $22.23 | Up $0.01 | $22.23 | $22.22 | 8,200 |
| 10:42 AM | $22.22 | Up $0.01 | $22.22 | $22.22 | 400 |
| 10:41 AM | $22.21 | Up $0.00 | $22.21 | $22.20 | 2,500 |
| 10:40 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 500 |
| 10:39 AM | $22.20 | Down $0.00 | $22.21 | $22.20 | 3,900 |
| 10:38 AM | $22.21 | Up $0.01 | $22.21 | $22.21 | 800 |
| 10:37 AM | $22.20 | Down $0.00 | $22.20 | $22.20 | 100 |
| 10:36 AM | $22.20 | Down $0.00 | $22.20 | $22.20 | 2,800 |
| 10:34 AM | $22.21 | Up $0.00 | $22.21 | $22.20 | 7,000 |
| 10:34 AM | $22.21 | Up $0.00 | $22.21 | $22.20 | 0 |
| 10:33 AM | $22.21 | Down $ -0.01 | $22.21 | $22.21 | 200 |
| 10:32 AM | $22.21 | Up $0.01 | $22.21 | $22.20 | 1,300 |
| 10:31 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 2,700 |
| 10:29 AM | $22.20 | Down $ -0.01 | $22.21 | $22.20 | 3,900 |
| 10:29 AM | $22.20 | Up $0.00 | $22.21 | $22.20 | 0 |
| 10:28 AM | $22.21 | Up $0.00 | $22.22 | $22.21 | 1,200 |
| 10:27 AM | $22.21 | Down $ -0.01 | $22.22 | $22.21 | 200 |
| 10:26 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 1,700 |
| 10:25 AM | $22.22 | Down $0.00 | $22.23 | $22.22 | 2,400 |
| 10:23 AM | $22.22 | Down $ -0.01 | $22.22 | $22.22 | 4,400 |
| 10:23 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 0 |
| 10:22 AM | $22.23 | Up $0.00 | $22.23 | $22.23 | 1,100 |
| 10:21 AM | $22.23 | Up $0.01 | $22.23 | $22.23 | 600 |
| 10:20 AM | $22.22 | Down $ -0.02 | $22.24 | $22.22 | 3,000 |
| 10:19 AM | $22.23 | Down $0.00 | $22.24 | $22.23 | 2,600 |
| 10:18 AM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 2,700 |
| 10:17 AM | $22.25 | Up $0.00 | $22.25 | $22.24 | 500 |
| 10:16 AM | $22.25 | Up $0.01 | $22.25 | $22.24 | 200 |
| 10:15 AM | $22.24 | Up $0.00 | $22.24 | $22.23 | 800 |
| 10:14 AM | $22.24 | Up $0.02 | $22.24 | $22.23 | 600 |
| 10:13 AM | $22.22 | Up $0.00 | $22.23 | $22.22 | 1,000 |
| 10:12 AM | $22.22 | Down $ -0.02 | $22.23 | $22.22 | 2,500 |
| 10:11 AM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 8,200 |
| 10:10 AM | $22.25 | Down $0.00 | $22.25 | $22.25 | 100 |
| 10:09 AM | $22.25 | Down $0.00 | $22.26 | $22.25 | 1,500 |
| 10:08 AM | $22.26 | Down $ -0.01 | $22.26 | $22.25 | 400 |
| 10:07 AM | $22.26 | Up $0.01 | $22.26 | $22.25 | 11,700 |
| 10:06 AM | $22.26 | Up $0.00 | $22.26 | $22.26 | 200 |
| 10:05 AM | $22.25 | Up $0.00 | $22.26 | $22.25 | 3,200 |
| 10:04 AM | $22.25 | Down $ -0.02 | $22.27 | $22.25 | 5,600 |
| 10:03 AM | $22.27 | Down $0.00 | $22.28 | $22.26 | 25,700 |
| 10:02 AM | $22.28 | Up $0.01 | $22.28 | $22.26 | 20,700 |
| 10:01 AM | $22.26 | Up $0.01 | $22.26 | $22.25 | 24,300 |
| 10:00 AM | $22.25 | Up $0.01 | $22.25 | $22.25 | 100 |
| 09:59 AM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 3,200 |
| 09:58 AM | $22.25 | Down $ -0.02 | $22.26 | $22.25 | 3,300 |
| 09:57 AM | $22.27 | Up $0.02 | $22.27 | $22.24 | 25,500 |
| 09:56 AM | $22.25 | Up $0.01 | $22.25 | $22.24 | 2,200 |
| 09:55 AM | $22.24 | Up $0.02 | $22.24 | $22.23 | 6,600 |
| 09:54 AM | $22.22 | Up $0.02 | $22.22 | $22.22 | 3,000 |
| 09:53 AM | $22.20 | Down $ -0.02 | $22.20 | $22.20 | 200 |
| 09:52 AM | $22.22 | Down $ -0.01 | $22.23 | $22.21 | 1,300 |
| 09:51 AM | $22.23 | Up $0.01 | $22.24 | $22.23 | 2,400 |
| 09:50 AM | $22.22 | Down $ -0.01 | $22.24 | $22.22 | 2,000 |
| 09:49 AM | $22.23 | Up $0.02 | $22.23 | $22.22 | 11,900 |
| 09:48 AM | $22.21 | Up $0.00 | $22.22 | $22.21 | 1,000 |
| 09:47 AM | $22.21 | Up $0.01 | $22.21 | $22.20 | 2,400 |
| 09:46 AM | $22.20 | Up $0.03 | $22.21 | $22.20 | 900 |
| 09:45 AM | $22.17 | Down $ -0.02 | $22.18 | $22.17 | 200 |
| 09:44 AM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 800 |
| 09:43 AM | $22.21 | Up $0.00 | $22.21 | $22.21 | 400 |
| 09:42 AM | $22.20 | Down $ -0.01 | $22.21 | $22.20 | 1,200 |
| 09:41 AM | $22.21 | Up $0.02 | $22.21 | $22.19 | 11,600 |
| 09:40 AM | $22.19 | Down $0.00 | $22.19 | $22.18 | 6,400 |
| 09:39 AM | $22.20 | Up $0.00 | $22.20 | $22.20 | 200 |
| 09:38 AM | $22.19 | Down $ -0.01 | $22.19 | $22.19 | 100 |
| 09:37 AM | $22.20 | Up $0.00 | $22.21 | $22.20 | 6,600 |
| 09:36 AM | $22.20 | Down $ -0.01 | $22.21 | $22.20 | 4,800 |
| 09:35 AM | $22.21 | Up $0.02 | $22.21 | $22.20 | 7,700 |
| 09:34 AM | $22.19 | Up $0.01 | $22.19 | $22.19 | 3,700 |
| 09:33 AM | $22.18 | Up $0.00 | $22.20 | $22.18 | 1,500 |
| 09:32 AM | $22.18 | Up $0.00 | $22.18 | $22.16 | 2,700 |
| 09:31 AM | $22.18 | Up $0.07 | $22.18 | $22.11 | 10,100 |
| 09:30 AM | $22.11 | Up $0.03 | $22.11 | $22.06 | 19,600 |
| Previous close | $22.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/08/2025 | $21.76 | $21.69 | $21.82 | $21.60 | 2,827,600 |
| 01/08/2025 | $21.54 | $21.86 | $21.87 | $21.51 | 3,341,700 |
| 31/07/2025 | $22.32 | $22.36 | $22.39 | $22.25 | 1,740,700 |
| 30/07/2025 | $22.43 | $22.38 | $22.47 | $22.31 | 1,920,200 |
| 29/07/2025 | $22.41 | $22.42 | $22.42 | $22.30 | 1,674,500 |
| 28/07/2025 | $22.30 | $22.48 | $22.48 | $22.30 | 2,452,200 |
| 25/07/2025 | $22.59 | $22.35 | $22.59 | $22.33 | 2,674,600 |
| 24/07/2025 | $22.55 | $22.58 | $22.66 | $22.52 | 1,416,800 |
| 23/07/2025 | $22.50 | $22.61 | $22.64 | $22.49 | 2,387,300 |
| 22/07/2025 | $22.62 | $22.67 | $22.70 | $22.59 | 1,977,200 |
| 16/07/2025 | $22.51 | $22.57 | $22.63 | $22.48 | 1,944,500 |
| 15/07/2025 | $22.45 | $22.46 | $22.56 | $22.42 | 1,623,000 |
| 14/07/2025 | $22.46 | $22.58 | $22.60 | $22.38 | 2,002,500 |
| 11/07/2025 | $22.56 | $22.59 | $22.68 | $22.54 | 2,314,300 |
| 10/07/2025 | $22.60 | $22.50 | $22.69 | $22.49 | 2,062,100 |
| 09/07/2025 | $22.65 | $22.51 | $22.70 | $22.51 | 1,650,400 |
| 08/07/2025 | $22.62 | $22.58 | $22.70 | $22.52 | 2,166,600 |
| 07/07/2025 | $22.40 | $22.12 | $22.40 | $22.10 | 3,576,800 |
| 04/07/2025 | $22.03 | $22.02 | $22.08 | $22.02 | 840,600 |
| 03/07/2025 | $22.02 | $22.09 | $22.17 | $22.01 | 1,485,000 |
| 02/07/2025 | $22.02 | $21.98 | $22.10 | $21.93 | 2,845,800 |
| 30/06/2025 | $21.87 | $21.77 | $21.87 | $21.76 | 2,385,800 |
| 27/06/2025 | $21.68 | $21.68 | $21.70 | $21.60 | 2,232,500 |
| 26/06/2025 | $21.74 | $21.75 | $21.79 | $21.66 | 1,835,100 |
| 25/06/2025 | $21.85 | $21.76 | $21.86 | $21.69 | 2,628,500 |
| 24/06/2025 | $21.98 | $22.03 | $22.09 | $21.95 | 2,068,500 |
Graphs are not available, please refer to the detailed table