Find a quote
HUT 8 CORP
73.60 Down -1.55 (-2.11 %)
Delayed : 2026/02/20 17:40:00
- Previous close $75.15
- Opening $74.00
- Today High $76.82
- Today Low $72.00
- Price Bid $73.50
- Price Ask $73.50
- 52 Weeks High $89.34
- 52 Weeks Low $14.28
- Size Bid 7
- Size Ask 1
- Volume 1,388,030
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.60 | Down $ -0.08 | $73.60 | $73.60 | 5,600 |
| 03:59 PM | $73.68 | Up $0.04 | $73.70 | $73.58 | 15,400 |
| 03:58 PM | $73.64 | Up $0.00 | $73.64 | $73.58 | 9,100 |
| 03:57 PM | $73.64 | Down $ -0.05 | $73.65 | $73.58 | 3,800 |
| 03:56 PM | $73.69 | Up $0.19 | $73.69 | $73.50 | 3,500 |
| 03:55 PM | $73.50 | Down $ -0.25 | $73.69 | $73.50 | 1,200 |
| 03:54 PM | $73.75 | Down $ -0.01 | $73.83 | $73.69 | 3,100 |
| 03:53 PM | $73.76 | Down $ -0.04 | $73.84 | $73.76 | 900 |
| 03:52 PM | $73.80 | Down $ -0.05 | $73.85 | $73.80 | 1,300 |
| 03:51 PM | $73.85 | Up $0.01 | $73.85 | $73.75 | 1,000 |
| 03:50 PM | $73.84 | Up $0.22 | $73.89 | $73.64 | 4,800 |
| 03:49 PM | $73.62 | Up $0.08 | $73.66 | $73.54 | 1,900 |
| 03:48 PM | $73.54 | Down $ -0.09 | $73.63 | $73.54 | 400 |
| 03:47 PM | $73.63 | Down $ -0.10 | $73.70 | $73.60 | 1,600 |
| 03:46 PM | $73.73 | Up $0.00 | $73.76 | $73.73 | 1,100 |
| 03:45 PM | $73.73 | Down $ -0.08 | $73.80 | $73.70 | 1,600 |
| 03:44 PM | $73.81 | Down $ -0.07 | $73.87 | $73.81 | 400 |
| 03:43 PM | $73.88 | Up $0.00 | $73.93 | $73.88 | 1,900 |
| 03:42 PM | $73.88 | Up $0.02 | $73.90 | $73.83 | 1,200 |
| 03:41 PM | $73.86 | Up $0.07 | $73.89 | $73.78 | 3,200 |
| 03:40 PM | $73.79 | Up $0.14 | $73.79 | $73.68 | 5,200 |
| 03:39 PM | $73.65 | Up $0.03 | $73.74 | $73.65 | 2,100 |
| 03:38 PM | $73.62 | Up $0.16 | $73.67 | $73.49 | 3,200 |
| 03:37 PM | $73.46 | Down $ -0.13 | $73.55 | $73.46 | 3,400 |
| 03:36 PM | $73.59 | Up $0.08 | $73.59 | $73.50 | 1,000 |
| 03:35 PM | $73.51 | Up $0.01 | $73.54 | $73.47 | 2,300 |
| 03:34 PM | $73.50 | Down $ -0.04 | $73.55 | $73.50 | 2,600 |
| 03:33 PM | $73.54 | Up $0.14 | $73.54 | $73.40 | 19,600 |
| 03:32 PM | $73.40 | Up $0.00 | $73.45 | $73.37 | 2,200 |
| 03:31 PM | $73.40 | Up $0.06 | $73.40 | $73.31 | 2,700 |
| 03:30 PM | $73.34 | Up $0.20 | $73.34 | $72.98 | 8,700 |
| 03:29 PM | $73.14 | Up $0.03 | $73.14 | $73.09 | 2,100 |
| 03:28 PM | $73.11 | Down $ -0.01 | $73.11 | $73.00 | 2,500 |
| 03:27 PM | $73.12 | Up $0.07 | $73.16 | $73.05 | 3,400 |
| 03:26 PM | $73.05 | Up $0.03 | $73.05 | $72.99 | 1,300 |
| 03:25 PM | $73.02 | Up $0.10 | $73.02 | $72.90 | 800 |
| 03:24 PM | $72.92 | Down $ -0.04 | $72.98 | $72.92 | 300 |
| 03:23 PM | $72.96 | Down $ -0.05 | $73.04 | $72.92 | 800 |
| 03:22 PM | $73.01 | Up $0.18 | $73.03 | $72.86 | 4,200 |
| 03:21 PM | $72.83 | Up $0.08 | $72.86 | $72.70 | 1,600 |
| 03:20 PM | $72.75 | Up $0.06 | $72.78 | $72.66 | 600 |
| 03:19 PM | $72.69 | Up $0.06 | $72.69 | $72.66 | 300 |
| 03:18 PM | $72.63 | Down $ -0.06 | $72.66 | $72.63 | 600 |
| 03:17 PM | $72.69 | Down $ -0.09 | $72.75 | $72.66 | 1,100 |
| 03:16 PM | $72.78 | Down $ -0.11 | $72.86 | $72.78 | 500 |
| 03:15 PM | $72.89 | Down $ -0.05 | $72.91 | $72.85 | 700 |
| 03:14 PM | $72.94 | Down $ -0.03 | $73.00 | $72.92 | 12,000 |
| 03:13 PM | $72.97 | Up $0.21 | $72.98 | $72.79 | 2,400 |
| 03:12 PM | $72.76 | Down $ -0.09 | $72.82 | $72.68 | 6,500 |
| 03:11 PM | $72.85 | Up $0.01 | $72.85 | $72.79 | 900 |
| 03:10 PM | $72.84 | Down $ -0.04 | $72.87 | $72.78 | 800 |
| 03:09 PM | $72.88 | Up $0.08 | $72.95 | $72.81 | 1,900 |
| 03:08 PM | $72.80 | Down $ -0.05 | $72.85 | $72.80 | 800 |
| 03:07 PM | $72.85 | Up $0.09 | $72.85 | $72.70 | 800 |
| 03:06 PM | $72.76 | Up $0.02 | $72.76 | $72.64 | 800 |
| 03:05 PM | $72.75 | Up $0.30 | $72.82 | $72.48 | 4,400 |
| 03:04 PM | $72.45 | Up $0.01 | $72.45 | $72.34 | 800 |
| 03:03 PM | $72.44 | Down $ -0.01 | $72.54 | $72.44 | 500 |
| 03:02 PM | $72.45 | Down $ -0.03 | $72.48 | $72.42 | 700 |
| 03:01 PM | $72.48 | Up $0.30 | $72.48 | $72.20 | 1,500 |
| 03:00 PM | $72.18 | Up $0.00 | $72.23 | $72.15 | 1,800 |
| 02:59 PM | $72.18 | Up $0.01 | $72.18 | $72.09 | 1,500 |
| 02:58 PM | $72.17 | Down $ -0.19 | $72.36 | $72.17 | 7,100 |
| 02:57 PM | $72.36 | Up $0.03 | $72.40 | $72.20 | 3,300 |
| 02:56 PM | $72.33 | Up $0.01 | $72.45 | $72.30 | 1,900 |
| 02:55 PM | $72.32 | Down $ -0.18 | $72.53 | $72.30 | 1,900 |
| 02:54 PM | $72.50 | Down $ -0.30 | $72.77 | $72.49 | 5,300 |
| 02:53 PM | $72.80 | Down $ -0.10 | $72.90 | $72.75 | 9,300 |
| 02:52 PM | $72.90 | Down $ -0.03 | $72.93 | $72.90 | 400 |
| 02:51 PM | $72.93 | Down $ -0.06 | $72.96 | $72.93 | 200 |
| 02:50 PM | $72.99 | Up $0.06 | $72.99 | $72.78 | 5,400 |
| 02:49 PM | $72.93 | Down $ -0.01 | $72.93 | $72.89 | 500 |
| 02:48 PM | $72.94 | Down $ -0.06 | $72.97 | $72.89 | 800 |
| 02:47 PM | $73.00 | Up $0.00 | $73.06 | $73.00 | 1,300 |
| 02:46 PM | $73.00 | Down $ -0.05 | $73.08 | $73.00 | 700 |
| 02:45 PM | $73.05 | Up $0.04 | $73.13 | $73.04 | 1,100 |
| 02:44 PM | $73.01 | Down $ -0.06 | $73.10 | $72.94 | 1,900 |
| 02:43 PM | $73.07 | Down $ -0.20 | $73.27 | $73.07 | 900 |
| 02:42 PM | $73.27 | Down $ -0.04 | $73.37 | $73.27 | 1,700 |
| 02:41 PM | $73.31 | Down $ -0.18 | $73.46 | $73.28 | 3,700 |
| 02:40 PM | $73.49 | Up $0.18 | $73.54 | $73.34 | 900 |
| 02:39 PM | $73.31 | Down $ -0.19 | $73.59 | $73.28 | 2,000 |
| 02:38 PM | $73.50 | Down $ -0.01 | $73.51 | $73.48 | 700 |
| 02:37 PM | $73.51 | Down $ -0.06 | $73.54 | $73.51 | 200 |
| 02:36 PM | $73.57 | Up $0.13 | $73.60 | $73.47 | 2,300 |
| 02:35 PM | $73.44 | Down $ -0.02 | $73.53 | $73.44 | 700 |
| 02:34 PM | $73.46 | Down $ -0.08 | $73.55 | $73.46 | 1,100 |
| 02:33 PM | $73.54 | Up $0.05 | $73.54 | $73.40 | 1,200 |
| 02:32 PM | $73.49 | Up $0.13 | $73.50 | $73.36 | 2,300 |
| 02:31 PM | $73.36 | Up $0.07 | $73.39 | $73.33 | 700 |
| 02:30 PM | $73.29 | Up $0.02 | $73.38 | $73.29 | 900 |
| 02:29 PM | $73.27 | Down $ -0.13 | $73.37 | $73.19 | 1,800 |
| 02:28 PM | $73.40 | Up $0.02 | $73.42 | $73.33 | 3,100 |
| 02:27 PM | $73.38 | Up $0.00 | $73.47 | $73.38 | 2,000 |
| 02:26 PM | $73.38 | Down $ -0.14 | $73.49 | $73.38 | 900 |
| 02:25 PM | $73.52 | Down $ -0.08 | $73.57 | $73.47 | 1,600 |
| 02:24 PM | $73.60 | Up $0.09 | $73.60 | $73.51 | 1,100 |
| 02:23 PM | $73.51 | Down $ -0.02 | $73.51 | $73.47 | 600 |
| 02:22 PM | $73.53 | Up $0.10 | $73.59 | $73.49 | 800 |
| 02:21 PM | $73.43 | Up $0.08 | $73.50 | $73.42 | 1,100 |
| 02:20 PM | $73.35 | Down $ -0.08 | $73.50 | $73.30 | 1,500 |
| 02:19 PM | $73.43 | Down $ -0.03 | $73.43 | $73.37 | 400 |
| 02:18 PM | $73.46 | Down $ -0.14 | $73.63 | $73.46 | 700 |
| 02:17 PM | $73.60 | Up $0.00 | $73.60 | $73.57 | 700 |
| 02:16 PM | $73.60 | Down $ -0.05 | $73.63 | $73.57 | 1,300 |
| 02:15 PM | $73.65 | Up $0.05 | $73.65 | $73.54 | 3,000 |
| 02:14 PM | $73.60 | Up $0.18 | $73.62 | $73.40 | 5,500 |
| 02:13 PM | $73.42 | Up $0.15 | $73.42 | $73.30 | 900 |
| 02:12 PM | $73.27 | Down $ -0.26 | $73.50 | $73.24 | 1,900 |
| 02:11 PM | $73.53 | Up $0.25 | $73.53 | $73.31 | 1,000 |
| 02:10 PM | $73.28 | Down $ -0.01 | $73.35 | $73.21 | 2,100 |
| 02:09 PM | $73.29 | Down $ -0.03 | $73.29 | $73.29 | 300 |
| 02:08 PM | $73.32 | Down $ -0.15 | $73.42 | $73.32 | 1,000 |
| 02:07 PM | $73.47 | Up $0.26 | $73.50 | $73.20 | 2,500 |
| 02:06 PM | $73.21 | Down $ -0.15 | $73.41 | $73.15 | 600 |
| 02:05 PM | $73.36 | Up $0.06 | $73.43 | $73.33 | 1,800 |
| 02:04 PM | $73.30 | Down $ -0.30 | $73.63 | $73.29 | 2,100 |
| 02:03 PM | $73.60 | Down $ -0.05 | $73.67 | $73.56 | 4,200 |
| 02:02 PM | $73.65 | Down $ -0.06 | $73.71 | $73.65 | 900 |
| 02:01 PM | $73.71 | Up $0.01 | $73.75 | $73.60 | 5,900 |
| 02:00 PM | $73.70 | Up $0.22 | $73.70 | $73.56 | 5,000 |
| 01:59 PM | $73.48 | Down $ -0.06 | $73.51 | $73.48 | 900 |
| 01:58 PM | $73.54 | Down $ -0.06 | $73.60 | $73.51 | 1,200 |
| 01:57 PM | $73.60 | Up $0.23 | $73.60 | $73.41 | 1,600 |
| 01:56 PM | $73.37 | Up $0.08 | $73.40 | $73.25 | 4,500 |
| 01:55 PM | $73.29 | Up $0.07 | $73.32 | $73.18 | 2,300 |
| 01:54 PM | $73.22 | Up $0.06 | $73.22 | $73.14 | 1,600 |
| 01:53 PM | $73.16 | Up $0.19 | $73.20 | $73.00 | 10,900 |
| 01:52 PM | $72.97 | Up $0.31 | $73.00 | $72.85 | 2,100 |
| 01:50 PM | $72.66 | Down $ -0.27 | $72.96 | $72.60 | 1,500 |
| 01:50 PM | $72.66 | Up $0.00 | $72.96 | $72.60 | 0 |
| 01:49 PM | $72.93 | Down $ -0.02 | $72.93 | $72.90 | 900 |
| 01:48 PM | $72.95 | Down $ -0.07 | $73.00 | $72.80 | 9,000 |
| 01:47 PM | $73.02 | Up $0.10 | $73.02 | $72.89 | 500 |
| 01:46 PM | $72.92 | Down $ -0.32 | $73.22 | $72.92 | 1,000 |
| 01:45 PM | $73.24 | Up $0.60 | $73.24 | $72.76 | 23,800 |
| 01:44 PM | $72.64 | Up $0.06 | $72.64 | $72.58 | 400 |
| 01:43 PM | $72.58 | Down $ -0.06 | $72.58 | $72.58 | 100 |
| 01:41 PM | $72.64 | Down $ -0.10 | $72.79 | $72.64 | 300 |
| 01:41 PM | $72.64 | Up $0.00 | $72.79 | $72.64 | 0 |
| 01:40 PM | $72.74 | Up $0.19 | $72.75 | $72.74 | 600 |
| 01:39 PM | $72.55 | Down $ -0.09 | $72.70 | $72.54 | 1,100 |
| 01:38 PM | $72.64 | Up $0.06 | $72.64 | $72.58 | 800 |
| 01:37 PM | $72.58 | Up $0.12 | $72.58 | $72.43 | 400 |
| 01:36 PM | $72.46 | Up $0.36 | $72.46 | $72.11 | 700 |
| 01:35 PM | $72.10 | Down $ -0.48 | $72.51 | $72.10 | 2,600 |
| 01:34 PM | $72.58 | Down $ -0.37 | $72.87 | $72.58 | 1,600 |
| 01:33 PM | $72.95 | Up $0.36 | $72.95 | $72.62 | 4,400 |
| 01:32 PM | $72.59 | Down $ -0.03 | $72.60 | $72.56 | 600 |
| 01:31 PM | $72.62 | Up $0.46 | $72.62 | $72.10 | 2,400 |
| 01:30 PM | $72.16 | Down $ -0.08 | $72.21 | $72.00 | 24,000 |
| 01:29 PM | $72.24 | Down $ -0.06 | $72.28 | $72.24 | 1,300 |
| 01:28 PM | $72.30 | Up $0.04 | $72.40 | $72.27 | 2,000 |
| 01:27 PM | $72.26 | Down $ -0.11 | $72.37 | $72.10 | 8,100 |
| 01:26 PM | $72.37 | Up $0.11 | $72.44 | $72.29 | 3,800 |
| 01:25 PM | $72.26 | Down $ -0.37 | $72.57 | $72.26 | 13,500 |
| 01:24 PM | $72.63 | Up $0.04 | $72.71 | $72.36 | 5,800 |
| 01:23 PM | $72.59 | Down $ -0.27 | $73.00 | $72.54 | 5,600 |
| 01:22 PM | $72.86 | Up $0.17 | $72.86 | $72.66 | 1,300 |
| 01:21 PM | $72.69 | Down $ -0.07 | $72.82 | $72.65 | 2,200 |
| 01:20 PM | $72.76 | Down $ -0.42 | $73.15 | $72.72 | 13,900 |
| 01:19 PM | $73.18 | Down $ -0.02 | $73.25 | $73.13 | 3,800 |
| 01:18 PM | $73.20 | Up $0.04 | $73.25 | $73.16 | 900 |
| 01:17 PM | $73.16 | Down $ -0.14 | $73.33 | $73.16 | 800 |
| 01:16 PM | $73.30 | Up $0.02 | $73.37 | $73.30 | 1,100 |
| 01:15 PM | $73.28 | Down $ -0.09 | $73.34 | $73.28 | 300 |
| 01:14 PM | $73.37 | Down $ -0.08 | $73.38 | $73.37 | 400 |
| 01:13 PM | $73.45 | Down $ -0.18 | $73.60 | $73.45 | 400 |
| 01:12 PM | $73.63 | Down $ -0.06 | $73.66 | $73.48 | 3,000 |
| 01:11 PM | $73.69 | Down $ -0.03 | $73.69 | $73.69 | 100 |
| 01:10 PM | $73.72 | Down $ -0.11 | $73.75 | $73.69 | 500 |
| 01:09 PM | $73.83 | Up $0.01 | $73.86 | $73.79 | 900 |
| 01:08 PM | $73.82 | Down $ -0.25 | $74.04 | $73.82 | 3,900 |
| 01:07 PM | $74.07 | Down $ -0.08 | $74.13 | $74.07 | 600 |
| 01:06 PM | $74.15 | Up $0.04 | $74.15 | $74.08 | 600 |
| 01:05 PM | $74.11 | Up $0.01 | $74.14 | $73.97 | 1,100 |
| 01:04 PM | $74.10 | Down $ -0.17 | $74.30 | $74.10 | 2,300 |
| 01:03 PM | $74.27 | Up $0.24 | $74.30 | $74.10 | 4,700 |
| 01:02 PM | $74.03 | Up $0.16 | $74.06 | $73.92 | 1,400 |
| 01:01 PM | $73.87 | Down $ -0.10 | $74.14 | $73.87 | 700 |
| 01:00 PM | $73.97 | Up $0.02 | $74.10 | $73.92 | 6,100 |
| 12:59 PM | $73.95 | Up $0.02 | $74.00 | $73.91 | 4,100 |
| 12:58 PM | $73.93 | Up $0.00 | $74.00 | $73.87 | 21,900 |
| 12:57 PM | $73.93 | Up $0.18 | $73.93 | $73.75 | 1,700 |
| 12:56 PM | $73.75 | Up $0.48 | $73.75 | $73.59 | 1,800 |
| 12:55 PM | $73.27 | Down $ -0.48 | $73.75 | $73.27 | 2,500 |
| 12:54 PM | $73.75 | Up $0.04 | $73.91 | $73.74 | 4,700 |
| 12:53 PM | $73.71 | Down $ -0.08 | $73.80 | $73.68 | 2,000 |
| 12:52 PM | $73.79 | Up $0.16 | $73.82 | $73.59 | 8,000 |
| 12:51 PM | $73.63 | Up $0.33 | $73.63 | $73.32 | 4,400 |
| 12:49 PM | $73.30 | Up $0.23 | $73.30 | $73.05 | 4,000 |
| 12:49 PM | $73.30 | Up $0.00 | $73.30 | $73.05 | 0 |
| 12:48 PM | $73.07 | Up $0.32 | $73.07 | $72.75 | 1,100 |
| 12:47 PM | $72.75 | Down $ -0.19 | $72.88 | $72.75 | 700 |
| 12:46 PM | $72.94 | Down $ -0.14 | $73.13 | $72.94 | 900 |
| 12:45 PM | $73.08 | Up $0.23 | $73.08 | $72.85 | 800 |
| 12:44 PM | $72.85 | Up $0.10 | $72.85 | $72.82 | 200 |
| 12:43 PM | $72.75 | Down $ -0.49 | $73.36 | $72.75 | 2,200 |
| 12:42 PM | $73.24 | Up $0.04 | $73.27 | $73.17 | 2,700 |
| 12:41 PM | $73.20 | Down $ -0.16 | $73.39 | $73.14 | 600 |
| 12:40 PM | $73.36 | Down $ -0.10 | $73.50 | $73.36 | 5,600 |
| 12:39 PM | $73.46 | Up $0.24 | $73.46 | $73.16 | 7,000 |
| 12:38 PM | $73.22 | Up $0.16 | $73.29 | $72.95 | 1,300 |
| 12:37 PM | $73.06 | Up $0.76 | $73.07 | $72.51 | 1,500 |
| 12:36 PM | $72.30 | Down $ -0.48 | $72.71 | $72.30 | 2,200 |
| 12:35 PM | $72.78 | Up $0.29 | $73.00 | $72.41 | 6,500 |
| 12:34 PM | $72.49 | Down $ -0.04 | $72.59 | $72.36 | 9,700 |
| 12:33 PM | $72.53 | Up $0.22 | $72.59 | $72.36 | 1,900 |
| 12:32 PM | $72.31 | Up $0.00 | $72.34 | $72.27 | 2,400 |
| 12:31 PM | $72.31 | Down $ -0.28 | $72.70 | $72.25 | 15,600 |
| 12:30 PM | $72.59 | Up $0.18 | $72.59 | $72.59 | 100 |
| 12:29 PM | $72.41 | Up $0.01 | $72.41 | $72.41 | 100 |
| 12:28 PM | $72.40 | Down $ -0.18 | $72.56 | $72.30 | 9,000 |
| 12:27 PM | $72.58 | Up $0.31 | $72.60 | $72.31 | 5,700 |
| 12:26 PM | $72.27 | Down $ -0.09 | $72.35 | $72.20 | 1,900 |
| 12:25 PM | $72.36 | Down $ -0.17 | $72.43 | $72.26 | 2,200 |
| 12:24 PM | $72.53 | Up $0.02 | $72.57 | $72.28 | 6,000 |
| 12:23 PM | $72.51 | Up $0.31 | $72.56 | $72.23 | 2,900 |
| 12:22 PM | $72.20 | Down $ -0.17 | $72.34 | $72.20 | 2,400 |
| 12:21 PM | $72.37 | Up $0.10 | $72.40 | $72.29 | 1,300 |
| 12:20 PM | $72.27 | Down $ -0.13 | $72.42 | $72.27 | 2,300 |
| 12:19 PM | $72.40 | Down $ -0.27 | $72.67 | $72.30 | 6,300 |
| 12:18 PM | $72.67 | Up $0.00 | $72.75 | $72.58 | 4,300 |
| 12:17 PM | $72.67 | Down $ -0.09 | $72.90 | $72.60 | 5,300 |
| 12:16 PM | $72.76 | Down $ -0.11 | $72.93 | $72.71 | 7,400 |
| 12:15 PM | $72.87 | Down $ -0.16 | $73.00 | $72.86 | 2,400 |
| 12:14 PM | $73.03 | Down $ -0.47 | $73.47 | $73.00 | 6,800 |
| 12:13 PM | $73.50 | Up $0.10 | $73.62 | $73.37 | 2,300 |
| 12:12 PM | $73.40 | Down $ -0.22 | $73.65 | $73.37 | 5,600 |
| 12:11 PM | $73.62 | Down $ -0.26 | $73.80 | $73.60 | 3,400 |
| 12:10 PM | $73.88 | Down $ -0.18 | $74.09 | $73.87 | 3,900 |
| 12:09 PM | $74.06 | Down $ -0.22 | $74.25 | $74.00 | 24,100 |
| 12:08 PM | $74.28 | Down $ -0.03 | $74.34 | $74.28 | 500 |
| 12:07 PM | $74.31 | Down $ -0.01 | $74.38 | $74.31 | 600 |
| 12:06 PM | $74.32 | Up $0.01 | $74.44 | $74.29 | 1,300 |
| 12:05 PM | $74.31 | Down $ -0.03 | $74.31 | $74.25 | 1,400 |
| 12:04 PM | $74.34 | Down $ -0.03 | $74.40 | $74.31 | 9,600 |
| 12:03 PM | $74.37 | Up $0.09 | $74.37 | $74.25 | 700 |
| 12:02 PM | $74.28 | Down $ -0.03 | $74.49 | $74.25 | 5,100 |
| 12:01 PM | $74.31 | Up $0.01 | $74.31 | $74.22 | 500 |
| 12:00 PM | $74.30 | Up $0.10 | $74.35 | $74.23 | 4,000 |
| 11:59 AM | $74.20 | Down $ -0.10 | $74.45 | $74.20 | 1,700 |
| 11:58 AM | $74.30 | Down $ -0.15 | $74.51 | $74.18 | 2,700 |
| 11:57 AM | $74.45 | Down $ -0.12 | $74.54 | $74.45 | 1,500 |
| 11:56 AM | $74.57 | Down $ -0.03 | $74.60 | $74.54 | 1,600 |
| 11:55 AM | $74.60 | Down $ -0.03 | $74.66 | $74.60 | 600 |
| 11:54 AM | $74.63 | Up $0.02 | $74.64 | $74.60 | 400 |
| 11:53 AM | $74.61 | Up $0.01 | $74.70 | $74.58 | 1,100 |
| 11:52 AM | $74.60 | Up $0.19 | $74.60 | $74.35 | 1,100 |
| 11:51 AM | $74.41 | Down $ -0.09 | $74.44 | $74.38 | 1,500 |
| 11:49 AM | $74.50 | Up $0.06 | $74.50 | $74.44 | 1,600 |
| 11:49 AM | $74.50 | Up $0.00 | $74.50 | $74.44 | 0 |
| 11:48 AM | $74.44 | Up $0.12 | $74.44 | $74.38 | 500 |
| 11:47 AM | $74.32 | Down $ -0.03 | $74.38 | $74.32 | 600 |
| 11:46 AM | $74.35 | Up $0.06 | $74.44 | $74.35 | 1,800 |
| 11:45 AM | $74.29 | Up $0.09 | $74.29 | $74.23 | 300 |
| 11:44 AM | $74.20 | Down $ -0.30 | $74.47 | $74.17 | 12,900 |
| 11:43 AM | $74.50 | Up $0.10 | $74.58 | $74.44 | 700 |
| 11:40 AM | $74.40 | Down $ -0.20 | $74.70 | $74.40 | 2,100 |
| 11:40 AM | $74.40 | Up $0.00 | $74.70 | $74.40 | 0 |
| 11:40 AM | $74.40 | Up $0.00 | $74.70 | $74.40 | 0 |
| 11:39 AM | $74.60 | Up $0.15 | $74.60 | $74.60 | 100 |
| 11:38 AM | $74.45 | Up $0.03 | $74.48 | $74.33 | 700 |
| 11:37 AM | $74.42 | Up $0.12 | $74.50 | $74.39 | 800 |
| 11:36 AM | $74.30 | Down $ -0.10 | $74.50 | $74.30 | 1,400 |
| 11:35 AM | $74.40 | Up $0.05 | $74.43 | $74.20 | 3,000 |
| 11:34 AM | $74.35 | Down $ -0.39 | $74.54 | $74.35 | 1,000 |
| 11:33 AM | $74.74 | Up $0.05 | $74.74 | $74.74 | 100 |
| 11:32 AM | $74.69 | Up $0.29 | $74.70 | $74.69 | 900 |
| 11:31 AM | $74.40 | Up $0.18 | $74.40 | $74.31 | 600 |
| 11:30 AM | $74.22 | Down $ -0.08 | $74.26 | $74.17 | 3,400 |
| 11:29 AM | $74.30 | Down $ -0.50 | $74.63 | $74.30 | 2,700 |
| 11:26 AM | $74.80 | Up $0.32 | $74.80 | $74.44 | 4,000 |
| 11:26 AM | $74.80 | Up $0.00 | $74.80 | $74.44 | 0 |
| 11:26 AM | $74.80 | Up $0.00 | $74.80 | $74.44 | 0 |
| 11:25 AM | $74.48 | Down $ -0.12 | $74.51 | $74.40 | 2,900 |
| 11:24 AM | $74.60 | Up $0.00 | $74.71 | $74.60 | 3,300 |
| 11:23 AM | $74.60 | Up $0.00 | $74.60 | $74.50 | 1,400 |
| 11:22 AM | $74.60 | Up $0.09 | $74.75 | $74.60 | 1,500 |
| 11:21 AM | $74.51 | Down $ -0.05 | $74.72 | $74.51 | 2,500 |
| 11:20 AM | $74.56 | Down $ -0.29 | $74.82 | $74.50 | 4,900 |
| 11:19 AM | $74.85 | Up $0.10 | $74.88 | $74.65 | 3,500 |
| 11:18 AM | $74.75 | Down $ -0.03 | $74.78 | $74.68 | 15,100 |
| 11:17 AM | $74.78 | Down $ -0.10 | $75.00 | $74.75 | 11,800 |
| 11:16 AM | $74.88 | Up $0.08 | $74.88 | $74.79 | 11,800 |
| 11:15 AM | $74.80 | Down $ -0.27 | $75.13 | $74.75 | 7,000 |
| 11:14 AM | $75.07 | Down $ -0.24 | $75.28 | $75.07 | 1,400 |
| 11:13 AM | $75.31 | Down $ -0.09 | $75.37 | $75.31 | 300 |
| 11:12 AM | $75.40 | Up $0.26 | $75.40 | $75.17 | 2,100 |
| 11:11 AM | $75.14 | Up $0.04 | $75.17 | $75.05 | 3,900 |
| 11:10 AM | $75.10 | Down $ -0.21 | $75.29 | $75.10 | 2,000 |
| 11:09 AM | $75.31 | Up $0.05 | $75.31 | $75.31 | 200 |
| 11:08 AM | $75.26 | Up $0.05 | $75.26 | $75.21 | 300 |
| 11:07 AM | $75.21 | Down $ -0.06 | $75.24 | $75.21 | 200 |
| 11:06 AM | $75.27 | Up $0.15 | $75.30 | $75.15 | 500 |
| 11:05 AM | $75.12 | Down $ -0.20 | $75.32 | $75.12 | 1,500 |
| 11:04 AM | $75.32 | Down $ -0.05 | $75.46 | $75.24 | 1,200 |
| 11:03 AM | $75.37 | Down $ -0.10 | $75.40 | $75.37 | 3,700 |
| 11:02 AM | $75.47 | Up $0.08 | $75.47 | $75.40 | 900 |
| 11:01 AM | $75.39 | Up $0.29 | $75.40 | $75.13 | 3,000 |
| 11:00 AM | $75.10 | Down $ -0.09 | $75.30 | $75.10 | 1,600 |
| 10:59 AM | $75.19 | Down $ -0.04 | $75.23 | $75.11 | 1,200 |
| 10:58 AM | $75.23 | Up $0.01 | $75.26 | $75.11 | 8,100 |
| 10:57 AM | $75.22 | Down $ -0.06 | $75.25 | $75.19 | 600 |
| 10:56 AM | $75.28 | Down $ -0.05 | $75.45 | $75.28 | 1,100 |
| 10:55 AM | $75.33 | Up $0.23 | $75.40 | $75.13 | 5,000 |
| 10:54 AM | $75.10 | Up $0.28 | $75.10 | $75.10 | 200 |
| 10:53 AM | $74.82 | Down $ -0.28 | $75.07 | $74.82 | 1,100 |
| 10:52 AM | $75.10 | Up $0.27 | $75.10 | $74.92 | 500 |
| 10:51 AM | $74.83 | Up $0.00 | $74.83 | $74.83 | 200 |
| 10:50 AM | $74.83 | Down $ -0.17 | $75.05 | $74.83 | 3,500 |
| 10:49 AM | $75.00 | Down $ -0.13 | $75.20 | $75.00 | 2,700 |
| 10:48 AM | $75.13 | Up $0.09 | $75.13 | $75.04 | 1,100 |
| 10:47 AM | $75.04 | Up $0.24 | $75.07 | $74.80 | 3,700 |
| 10:46 AM | $74.80 | Down $ -0.20 | $75.02 | $74.80 | 8,300 |
| 10:45 AM | $75.00 | Up $0.14 | $75.00 | $74.97 | 400 |
| 10:44 AM | $74.86 | Down $ -0.27 | $75.16 | $74.85 | 2,600 |
| 10:43 AM | $75.13 | Up $0.13 | $75.16 | $75.00 | 1,200 |
| 10:42 AM | $75.00 | Up $0.40 | $75.00 | $75.00 | 500 |
| 10:41 AM | $74.60 | Up $0.17 | $74.67 | $74.40 | 1,600 |
| 10:40 AM | $74.43 | Down $ -0.73 | $75.16 | $74.43 | 8,100 |
| 10:39 AM | $75.16 | Up $0.25 | $75.20 | $75.16 | 200 |
| 10:38 AM | $74.91 | Down $ -0.36 | $75.34 | $74.91 | 9,400 |
| 10:37 AM | $75.27 | Down $ -0.34 | $75.40 | $75.27 | 1,400 |
| 10:36 AM | $75.61 | Up $0.46 | $75.61 | $75.10 | 4,500 |
| 10:35 AM | $75.15 | Down $ -0.25 | $75.50 | $75.15 | 6,200 |
| 10:34 AM | $75.40 | Up $0.25 | $75.40 | $75.12 | 2,200 |
| 10:33 AM | $75.15 | Up $0.05 | $75.25 | $75.03 | 3,900 |
| 10:32 AM | $75.10 | Down $ -0.40 | $75.38 | $75.10 | 2,200 |
| 10:31 AM | $75.50 | Down $ -0.14 | $75.54 | $75.41 | 3,000 |
| 10:30 AM | $75.64 | Down $ -0.02 | $75.70 | $75.64 | 800 |
| 10:29 AM | $75.66 | Down $ -0.26 | $75.85 | $75.44 | 6,900 |
| 10:28 AM | $75.92 | Up $0.12 | $75.92 | $75.80 | 1,300 |
| 10:27 AM | $75.80 | Down $ -0.35 | $76.17 | $75.80 | 6,600 |
| 10:26 AM | $76.15 | Up $1.06 | $76.15 | $75.12 | 22,300 |
| 10:25 AM | $75.09 | Down $ -0.02 | $75.12 | $75.03 | 700 |
| 10:24 AM | $75.11 | Down $ -0.22 | $75.35 | $75.10 | 700 |
| 10:23 AM | $75.33 | Down $ -0.09 | $75.49 | $75.00 | 3,800 |
| 10:22 AM | $75.42 | Up $0.39 | $75.42 | $75.00 | 8,200 |
| 10:21 AM | $75.03 | Up $0.35 | $75.10 | $74.73 | 5,000 |
| 10:20 AM | $74.68 | Up $0.20 | $74.68 | $74.56 | 500 |
| 10:19 AM | $74.48 | Down $ -0.32 | $74.70 | $74.45 | 2,000 |
| 10:18 AM | $74.80 | Up $0.01 | $74.80 | $74.67 | 6,500 |
| 10:17 AM | $74.79 | Up $0.83 | $74.79 | $74.00 | 9,100 |
| 10:16 AM | $73.96 | Down $ -0.38 | $74.31 | $73.92 | 16,500 |
| 10:15 AM | $74.34 | Down $ -0.42 | $74.81 | $74.34 | 5,900 |
| 10:14 AM | $74.76 | Down $ -0.24 | $75.06 | $74.70 | 9,000 |
| 10:13 AM | $75.00 | Up $0.17 | $75.25 | $74.75 | 16,500 |
| 10:11 AM | $74.83 | Down $ -0.26 | $75.20 | $74.83 | 14,500 |
| 10:11 AM | $74.83 | Up $0.00 | $75.20 | $74.83 | 0 |
| 10:10 AM | $75.09 | Up $0.09 | $75.40 | $75.09 | 800 |
| 10:09 AM | $75.00 | Up $0.10 | $75.25 | $74.90 | 8,900 |
| 10:08 AM | $74.90 | Up $0.05 | $74.91 | $74.90 | 500 |
| 10:07 AM | $74.85 | Down $ -0.15 | $75.06 | $74.85 | 2,400 |
| 10:06 AM | $75.00 | Down $ -0.26 | $75.52 | $75.00 | 9,300 |
| 10:05 AM | $75.26 | Down $ -0.63 | $75.90 | $75.26 | 7,400 |
| 10:04 AM | $75.89 | Down $ -0.11 | $76.25 | $75.89 | 9,800 |
| 10:03 AM | $76.00 | Down $ -0.23 | $76.70 | $76.00 | 11,700 |
| 10:02 AM | $76.23 | Down $ -0.26 | $76.82 | $76.18 | 11,700 |
| 10:01 AM | $76.49 | Up $1.34 | $76.50 | $75.12 | 31,400 |
| 10:00 AM | $75.15 | Up $0.50 | $75.15 | $74.70 | 14,300 |
| 09:59 AM | $74.65 | Up $0.20 | $74.65 | $74.37 | 13,800 |
| 09:57 AM | $74.45 | Down $ -0.05 | $74.45 | $74.39 | 1,600 |
| 09:57 AM | $74.45 | Up $0.00 | $74.45 | $74.39 | 0 |
| 09:55 AM | $74.50 | Up $0.00 | $74.59 | $74.35 | 1,500 |
| 09:55 AM | $74.50 | Up $0.00 | $74.59 | $74.35 | 0 |
| 09:54 AM | $74.50 | Up $0.25 | $74.50 | $74.10 | 4,200 |
| 09:53 AM | $74.25 | Down $ -0.16 | $74.45 | $74.25 | 2,200 |
| 09:52 AM | $74.41 | Up $0.13 | $74.41 | $74.15 | 900 |
| 09:51 AM | $74.28 | Down $ -0.22 | $74.65 | $74.28 | 3,200 |
| 09:50 AM | $74.50 | Up $0.25 | $74.50 | $74.16 | 4,500 |
| 09:49 AM | $74.25 | Up $0.00 | $74.44 | $74.19 | 1,800 |
| 09:48 AM | $74.25 | Up $0.16 | $74.25 | $74.18 | 2,800 |
| 09:47 AM | $74.09 | Down $ -0.31 | $74.41 | $74.03 | 2,700 |
| 09:46 AM | $74.40 | Up $0.38 | $74.40 | $74.10 | 1,600 |
| 09:45 AM | $74.02 | Down $ -0.33 | $74.20 | $74.00 | 12,600 |
| 09:44 AM | $74.35 | Up $0.15 | $74.35 | $74.19 | 7,800 |
| 09:43 AM | $74.20 | Down $ -0.56 | $74.89 | $74.20 | 12,000 |
| 09:42 AM | $74.76 | Up $0.48 | $74.99 | $74.76 | 1,100 |
| 09:41 AM | $74.28 | Down $ -0.64 | $74.63 | $74.28 | 14,800 |
| 09:40 AM | $74.92 | Up $0.32 | $74.92 | $74.25 | 6,000 |
| 09:39 AM | $74.60 | Down $ -0.40 | $74.90 | $74.60 | 10,800 |
| 09:38 AM | $75.00 | Up $0.00 | $75.30 | $75.00 | 4,200 |
| 09:37 AM | $75.00 | Down $ -0.13 | $75.14 | $74.74 | 3,000 |
| 09:36 AM | $75.13 | Down $ -0.49 | $75.50 | $75.13 | 2,900 |
| 09:35 AM | $75.62 | Up $1.04 | $75.77 | $74.77 | 7,900 |
| 09:34 AM | $74.58 | Up $0.30 | $74.58 | $74.50 | 2,900 |
| 09:33 AM | $74.28 | Down $ -0.42 | $74.76 | $74.28 | 5,300 |
| 09:32 AM | $74.70 | Down $ -0.11 | $74.70 | $74.25 | 8,100 |
| 09:31 AM | $74.81 | Up $1.41 | $74.81 | $74.40 | 2,900 |
| 09:30 AM | $73.40 | Down $ -1.75 | $74.03 | $73.40 | 9,600 |
| Previous close | $75.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $73.60 | $74.23 | $74.49 | $72.00 | 732,800 |
| 19/02/2026 | $75.15 | $73.16 | $75.18 | $72.60 | 513,300 |
| 18/02/2026 | $73.41 | $74.53 | $75.55 | $72.52 | 563,100 |
| 17/02/2026 | $72.15 | $72.62 | $74.38 | $71.87 | 428,400 |
| 13/02/2026 | $73.25 | $73.46 | $74.61 | $72.55 | 496,800 |
| 12/02/2026 | $69.37 | $68.87 | $71.26 | $68.26 | 444,000 |
| 11/02/2026 | $72.25 | $71.14 | $72.64 | $70.53 | 369,300 |
| 10/02/2026 | $74.47 | $75.07 | $76.22 | $74.05 | 548,100 |
| 09/02/2026 | $77.11 | $76.20 | $77.67 | $75.30 | 530,900 |
| 06/02/2026 | $72.43 | $68.96 | $72.50 | $68.76 | 766,700 |
| 05/02/2026 | $60.87 | $66.27 | $66.38 | $60.02 | 739,300 |
| 04/02/2026 | $73.85 | $71.20 | $74.42 | $68.24 | 821,000 |
| 03/02/2026 | $80.53 | $78.82 | $80.58 | $76.41 | 719,000 |
| 02/02/2026 | $76.76 | $76.56 | $79.25 | $75.80 | 745,200 |
| 30/01/2026 | $76.09 | $77.71 | $78.72 | $75.70 | 638,300 |
| 29/01/2026 | $82.89 | $82.36 | $85.09 | $81.25 | 662,000 |
| 28/01/2026 | $87.57 | $84.62 | $87.88 | $83.35 | 1,044,300 |
| 27/01/2026 | $83.94 | $79.46 | $84.54 | $78.44 | 896,200 |
| 26/01/2026 | $77.37 | $80.04 | $82.15 | $76.40 | 736,600 |
| 23/01/2026 | $79.72 | $80.56 | $83.20 | $79.68 | 838,800 |
| 22/01/2026 | $76.02 | $77.41 | $78.08 | $75.81 | 492,200 |
| 21/01/2026 | $81.49 | $79.19 | $83.00 | $76.22 | 669,300 |
| 20/01/2026 | $80.63 | $81.99 | $83.00 | $78.93 | 476,900 |
| 19/01/2026 | $80.19 | $80.36 | $80.90 | $80.08 | 114,900 |
| 16/01/2026 | $82.99 | $83.62 | $84.37 | $82.26 | 542,300 |
| 15/01/2026 | $79.54 | $79.68 | $81.49 | $79.00 | 487,500 |
| 14/01/2026 | $81.09 | $81.36 | $82.98 | $79.82 | 681,100 |
| 13/01/2026 | $85.39 | $84.99 | $85.95 | $83.50 | 763,600 |
| 12/01/2026 | $84.76 | $84.56 | $85.15 | $83.84 | 611,400 |
| 09/01/2026 | $83.55 | $85.23 | $85.40 | $82.93 | 600,100 |
Graphs are not available, please refer to the detailed table