Find a quote
HUT 8 CORP
62.62 Up 1.41 (2.25 %)
Delayed : 2025/11/07 17:40:00
- Previous close $61.21
- Opening $58.00
- Today High $63.42
- Today Low $56.50
- Price Bid $62.53
- Price Ask $62.53
- 52 Weeks High $80.38
- 52 Weeks Low $14.28
- Size Bid 2
- Size Ask 10
- Volume 1,678,505
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.62 | Up $0.02 | $62.62 | $62.62 | 25,900 |
| 03:59 PM | $62.60 | Up $0.20 | $62.60 | $62.41 | 22,300 |
| 03:58 PM | $62.40 | Up $0.00 | $62.45 | $62.37 | 13,900 |
| 03:57 PM | $62.40 | Down $ -0.14 | $62.55 | $62.34 | 9,200 |
| 03:56 PM | $62.54 | Down $ -0.17 | $62.75 | $62.54 | 4,700 |
| 03:55 PM | $62.71 | Up $0.06 | $62.76 | $62.62 | 5,400 |
| 03:54 PM | $62.65 | Down $ -0.35 | $63.03 | $62.65 | 10,400 |
| 03:53 PM | $63.00 | Up $0.01 | $63.08 | $63.00 | 2,900 |
| 03:52 PM | $62.99 | Up $0.30 | $63.05 | $62.70 | 13,100 |
| 03:51 PM | $62.69 | Up $0.32 | $62.70 | $62.38 | 5,400 |
| 03:50 PM | $62.37 | Up $0.22 | $62.37 | $62.00 | 9,500 |
| 03:49 PM | $62.15 | Down $ -0.05 | $62.20 | $62.06 | 2,400 |
| 03:48 PM | $62.20 | Down $ -0.04 | $62.28 | $62.15 | 4,400 |
| 03:47 PM | $62.24 | Down $ -0.25 | $62.51 | $62.24 | 5,800 |
| 03:46 PM | $62.49 | Down $ -0.07 | $62.63 | $62.49 | 1,900 |
| 03:45 PM | $62.56 | Up $0.11 | $62.60 | $62.40 | 4,200 |
| 03:44 PM | $62.45 | Down $ -0.07 | $62.54 | $62.43 | 2,200 |
| 03:43 PM | $62.52 | Up $0.09 | $62.52 | $62.40 | 3,000 |
| 03:42 PM | $62.43 | Up $0.16 | $62.43 | $62.26 | 1,300 |
| 03:41 PM | $62.27 | Down $ -0.07 | $62.48 | $62.23 | 4,700 |
| 03:40 PM | $62.34 | Up $0.02 | $62.35 | $62.31 | 1,700 |
| 03:39 PM | $62.32 | Up $0.10 | $62.34 | $62.25 | 800 |
| 03:38 PM | $62.22 | Up $0.02 | $62.23 | $62.18 | 800 |
| 03:37 PM | $62.20 | Down $ -0.04 | $62.23 | $62.10 | 2,900 |
| 03:36 PM | $62.24 | Up $0.19 | $62.25 | $62.07 | 1,800 |
| 03:35 PM | $62.05 | Down $ -0.02 | $62.13 | $62.02 | 2,300 |
| 03:34 PM | $62.07 | Down $ -0.03 | $62.14 | $62.01 | 1,500 |
| 03:33 PM | $62.10 | Down $ -0.03 | $62.24 | $62.10 | 1,600 |
| 03:32 PM | $62.13 | Down $ -0.09 | $62.19 | $62.04 | 3,300 |
| 03:31 PM | $62.22 | Down $ -0.14 | $62.32 | $62.18 | 1,200 |
| 03:30 PM | $62.36 | Up $0.17 | $62.38 | $62.20 | 2,600 |
| 03:29 PM | $62.19 | Down $ -0.10 | $62.35 | $62.18 | 2,100 |
| 03:28 PM | $62.29 | Up $0.05 | $62.29 | $62.15 | 2,100 |
| 03:27 PM | $62.24 | Up $0.34 | $62.24 | $61.94 | 2,700 |
| 03:26 PM | $61.90 | Down $ -0.07 | $61.96 | $61.84 | 20,400 |
| 03:25 PM | $61.97 | Down $ -0.15 | $62.17 | $61.97 | 3,900 |
| 03:24 PM | $62.12 | Up $0.14 | $62.13 | $62.03 | 1,500 |
| 03:23 PM | $61.98 | Down $ -0.01 | $62.05 | $61.97 | 2,000 |
| 03:22 PM | $61.99 | Down $ -0.03 | $62.12 | $61.97 | 1,200 |
| 03:21 PM | $62.02 | Down $ -0.05 | $62.06 | $61.87 | 14,500 |
| 03:20 PM | $62.07 | Down $ -0.28 | $62.37 | $62.07 | 4,000 |
| 03:19 PM | $62.35 | Up $0.14 | $62.36 | $62.10 | 3,200 |
| 03:18 PM | $62.21 | Down $ -0.53 | $62.72 | $62.21 | 7,100 |
| 03:17 PM | $62.74 | Down $ -0.07 | $62.77 | $62.70 | 1,100 |
| 03:16 PM | $62.81 | Down $ -0.04 | $62.88 | $62.73 | 7,900 |
| 03:15 PM | $62.85 | Down $ -0.07 | $63.00 | $62.85 | 1,900 |
| 03:14 PM | $62.92 | Down $ -0.08 | $62.98 | $62.90 | 1,000 |
| 03:13 PM | $63.00 | Up $0.00 | $63.07 | $62.94 | 1,800 |
| 03:12 PM | $63.00 | Up $0.05 | $63.00 | $62.87 | 2,600 |
| 03:11 PM | $62.95 | Down $ -0.06 | $63.02 | $62.83 | 2,100 |
| 03:10 PM | $63.01 | Up $0.08 | $63.03 | $62.86 | 4,000 |
| 03:09 PM | $62.93 | Up $0.17 | $62.98 | $62.74 | 1,400 |
| 03:08 PM | $62.76 | Up $0.01 | $62.94 | $62.68 | 4,800 |
| 03:07 PM | $62.75 | Down $ -0.04 | $62.78 | $62.60 | 9,300 |
| 03:06 PM | $62.79 | Down $ -0.26 | $63.11 | $62.79 | 2,900 |
| 03:05 PM | $63.05 | Down $ -0.13 | $63.19 | $63.05 | 2,400 |
| 03:04 PM | $63.18 | Up $0.03 | $63.30 | $63.17 | 2,600 |
| 03:03 PM | $63.15 | Down $ -0.02 | $63.15 | $63.00 | 2,700 |
| 03:02 PM | $63.17 | Up $0.27 | $63.17 | $63.00 | 6,600 |
| 03:01 PM | $62.90 | Down $ -0.05 | $63.00 | $62.80 | 2,100 |
| 03:00 PM | $62.95 | Down $ -0.13 | $63.13 | $62.93 | 4,700 |
| 02:59 PM | $63.08 | Up $0.13 | $63.14 | $62.98 | 800 |
| 02:58 PM | $62.95 | Up $0.10 | $63.00 | $62.88 | 4,700 |
| 02:57 PM | $62.85 | Down $ -0.07 | $62.87 | $62.82 | 1,000 |
| 02:56 PM | $62.92 | Up $0.29 | $62.95 | $62.58 | 7,300 |
| 02:55 PM | $62.63 | Down $ -0.21 | $62.92 | $62.63 | 1,800 |
| 02:54 PM | $62.84 | Up $0.03 | $62.87 | $62.77 | 2,400 |
| 02:53 PM | $62.81 | Up $0.07 | $62.86 | $62.69 | 2,100 |
| 02:52 PM | $62.74 | Up $0.08 | $62.76 | $62.66 | 2,300 |
| 02:51 PM | $62.66 | Up $0.03 | $62.66 | $62.55 | 2,100 |
| 02:50 PM | $62.63 | Up $0.07 | $62.69 | $62.59 | 3,500 |
| 02:49 PM | $62.56 | Down $ -0.04 | $62.58 | $62.44 | 3,100 |
| 02:48 PM | $62.60 | Down $ -0.03 | $62.71 | $62.47 | 3,100 |
| 02:47 PM | $62.63 | Down $ -0.23 | $62.97 | $62.50 | 3,900 |
| 02:46 PM | $62.86 | Up $0.05 | $62.95 | $62.81 | 1,800 |
| 02:45 PM | $62.81 | Down $ -0.27 | $63.10 | $62.81 | 3,600 |
| 02:44 PM | $63.08 | Down $ -0.21 | $63.29 | $63.08 | 3,600 |
| 02:43 PM | $63.29 | Down $ -0.05 | $63.41 | $63.28 | 3,700 |
| 02:42 PM | $63.34 | Up $0.17 | $63.42 | $63.19 | 3,500 |
| 02:41 PM | $63.17 | Down $ -0.03 | $63.27 | $63.13 | 4,300 |
| 02:40 PM | $63.20 | Up $0.24 | $63.25 | $62.97 | 6,400 |
| 02:39 PM | $62.96 | Down $ -0.13 | $63.18 | $62.92 | 1,500 |
| 02:38 PM | $63.09 | Up $0.14 | $63.11 | $62.97 | 1,900 |
| 02:37 PM | $62.95 | Down $ -0.11 | $63.03 | $62.95 | 4,900 |
| 02:36 PM | $63.06 | Up $0.14 | $63.10 | $62.94 | 4,800 |
| 02:35 PM | $62.92 | Up $0.11 | $62.92 | $62.79 | 16,900 |
| 02:34 PM | $62.81 | Down $ -0.04 | $62.98 | $62.81 | 5,100 |
| 02:33 PM | $62.85 | Up $0.07 | $62.87 | $62.79 | 2,200 |
| 02:32 PM | $62.78 | Up $0.31 | $62.78 | $62.50 | 4,100 |
| 02:31 PM | $62.47 | Down $ -0.03 | $62.56 | $62.46 | 2,300 |
| 02:30 PM | $62.50 | Up $0.28 | $62.50 | $62.25 | 4,300 |
| 02:29 PM | $62.22 | Up $0.15 | $62.22 | $61.95 | 7,000 |
| 02:28 PM | $62.07 | Down $ -0.02 | $62.26 | $62.01 | 4,800 |
| 02:27 PM | $62.09 | Up $0.20 | $62.11 | $61.86 | 4,800 |
| 02:26 PM | $61.89 | Up $0.14 | $61.89 | $61.70 | 3,800 |
| 02:25 PM | $61.75 | Up $0.24 | $61.77 | $61.48 | 6,700 |
| 02:24 PM | $61.51 | Up $0.13 | $61.55 | $61.40 | 2,200 |
| 02:23 PM | $61.38 | Down $ -0.17 | $61.56 | $61.35 | 12,600 |
| 02:22 PM | $61.55 | Up $0.13 | $61.58 | $61.43 | 3,600 |
| 02:21 PM | $61.42 | Down $ -0.03 | $61.43 | $61.30 | 6,200 |
| 02:20 PM | $61.45 | Up $0.28 | $61.45 | $61.23 | 1,500 |
| 02:19 PM | $61.17 | Down $ -0.27 | $61.42 | $61.15 | 14,700 |
| 02:18 PM | $61.44 | Up $0.11 | $61.44 | $61.35 | 1,000 |
| 02:17 PM | $61.33 | Down $ -0.07 | $61.44 | $61.33 | 6,800 |
| 02:16 PM | $61.40 | Up $0.18 | $61.40 | $61.20 | 8,100 |
| 02:15 PM | $61.22 | Down $ -0.09 | $61.27 | $61.18 | 1,800 |
| 02:14 PM | $61.31 | Down $ -0.01 | $61.39 | $61.30 | 1,600 |
| 02:13 PM | $61.32 | Down $ -0.27 | $61.65 | $61.32 | 7,600 |
| 02:12 PM | $61.59 | Up $0.29 | $61.64 | $61.25 | 9,300 |
| 02:11 PM | $61.30 | Up $0.02 | $61.30 | $61.18 | 4,900 |
| 02:10 PM | $61.28 | Down $ -0.02 | $61.33 | $61.24 | 900 |
| 02:09 PM | $61.30 | Up $0.13 | $61.31 | $61.13 | 4,000 |
| 02:08 PM | $61.17 | Up $0.01 | $61.21 | $61.14 | 1,000 |
| 02:07 PM | $61.16 | Up $0.02 | $61.16 | $61.05 | 2,100 |
| 02:06 PM | $61.14 | Up $0.14 | $61.25 | $61.05 | 8,300 |
| 02:05 PM | $61.00 | Down $ -0.04 | $61.01 | $60.97 | 700 |
| 02:04 PM | $61.04 | Up $0.02 | $61.07 | $61.01 | 1,600 |
| 02:03 PM | $61.02 | Up $0.08 | $61.05 | $60.87 | 900 |
| 02:02 PM | $60.94 | Down $ -0.15 | $61.07 | $60.87 | 3,800 |
| 02:01 PM | $61.09 | Up $0.09 | $61.09 | $60.94 | 1,300 |
| 02:00 PM | $61.00 | Down $ -0.09 | $61.12 | $60.98 | 6,000 |
| 01:59 PM | $61.09 | Up $0.04 | $61.18 | $61.01 | 9,100 |
| 01:58 PM | $61.05 | Down $ -0.02 | $61.12 | $61.04 | 1,600 |
| 01:57 PM | $61.07 | Up $0.09 | $61.11 | $60.97 | 2,300 |
| 01:56 PM | $60.98 | Up $0.19 | $60.98 | $60.68 | 16,000 |
| 01:55 PM | $60.79 | Up $0.31 | $60.81 | $60.51 | 1,900 |
| 01:54 PM | $60.48 | Up $0.24 | $60.48 | $60.24 | 3,000 |
| 01:53 PM | $60.24 | Down $ -0.04 | $60.27 | $60.17 | 1,200 |
| 01:52 PM | $60.28 | Up $0.05 | $60.28 | $60.14 | 1,300 |
| 01:51 PM | $60.23 | Down $ -0.19 | $60.45 | $60.23 | 1,000 |
| 01:50 PM | $60.42 | Down $ -0.07 | $60.51 | $60.26 | 3,200 |
| 01:49 PM | $60.49 | Down $ -0.16 | $60.63 | $60.49 | 2,700 |
| 01:48 PM | $60.65 | Up $0.04 | $60.73 | $60.59 | 4,100 |
| 01:47 PM | $60.61 | Down $ -0.10 | $60.89 | $60.61 | 1,800 |
| 01:46 PM | $60.71 | Down $ -0.07 | $60.84 | $60.64 | 2,200 |
| 01:45 PM | $60.78 | Up $0.03 | $60.93 | $60.75 | 3,900 |
| 01:44 PM | $60.75 | Down $ -0.18 | $60.90 | $60.75 | 5,100 |
| 01:43 PM | $60.93 | Down $ -0.08 | $61.02 | $60.89 | 14,700 |
| 01:42 PM | $61.01 | Up $0.04 | $61.04 | $60.95 | 1,100 |
| 01:41 PM | $60.97 | Down $ -0.18 | $61.18 | $60.97 | 5,400 |
| 01:40 PM | $61.15 | Up $0.25 | $61.15 | $60.95 | 10,100 |
| 01:39 PM | $60.90 | Up $0.13 | $60.90 | $60.74 | 7,200 |
| 01:38 PM | $60.77 | Up $0.02 | $60.79 | $60.69 | 1,500 |
| 01:37 PM | $60.75 | Up $0.12 | $60.75 | $60.60 | 2,000 |
| 01:36 PM | $60.63 | Down $ -0.10 | $60.71 | $60.60 | 2,700 |
| 01:35 PM | $60.73 | Up $0.06 | $60.77 | $60.64 | 1,200 |
| 01:34 PM | $60.67 | Down $ -0.11 | $60.76 | $60.67 | 1,100 |
| 01:33 PM | $60.78 | Up $0.10 | $60.81 | $60.68 | 1,200 |
| 01:32 PM | $60.68 | Down $ -0.12 | $60.77 | $60.68 | 2,400 |
| 01:31 PM | $60.80 | Up $0.23 | $60.80 | $60.58 | 2,300 |
| 01:30 PM | $60.57 | Down $ -0.17 | $60.74 | $60.54 | 21,500 |
| 01:29 PM | $60.74 | Down $ -0.07 | $60.77 | $60.72 | 1,600 |
| 01:28 PM | $60.81 | Down $ -0.08 | $60.88 | $60.70 | 2,100 |
| 01:27 PM | $60.89 | Down $ -0.02 | $60.95 | $60.85 | 2,400 |
| 01:26 PM | $60.91 | Up $0.15 | $60.91 | $60.70 | 4,800 |
| 01:25 PM | $60.76 | Up $0.22 | $60.78 | $60.54 | 7,000 |
| 01:24 PM | $60.54 | Up $0.07 | $60.54 | $60.47 | 1,200 |
| 01:23 PM | $60.47 | Up $0.28 | $60.47 | $60.21 | 2,300 |
| 01:22 PM | $60.19 | Down $ -0.21 | $60.42 | $60.12 | 6,600 |
| 01:21 PM | $60.40 | Down $ -0.25 | $60.59 | $60.40 | 6,100 |
| 01:20 PM | $60.65 | Up $0.00 | $60.77 | $60.65 | 4,000 |
| 01:19 PM | $60.65 | Up $0.23 | $60.70 | $60.45 | 1,400 |
| 01:18 PM | $60.42 | Up $0.08 | $60.45 | $60.36 | 800 |
| 01:17 PM | $60.34 | Down $ -0.31 | $60.68 | $60.34 | 2,300 |
| 01:16 PM | $60.65 | Up $0.20 | $60.65 | $60.48 | 5,500 |
| 01:15 PM | $60.45 | Up $0.04 | $60.45 | $60.20 | 4,400 |
| 01:14 PM | $60.41 | Up $0.21 | $60.45 | $60.22 | 1,800 |
| 01:13 PM | $60.20 | Down $ -0.16 | $60.36 | $60.20 | 2,100 |
| 01:12 PM | $60.36 | Up $0.21 | $60.37 | $60.17 | 10,500 |
| 01:11 PM | $60.15 | Up $0.01 | $60.22 | $60.09 | 3,500 |
| 01:10 PM | $60.14 | Up $0.17 | $60.19 | $60.02 | 1,000 |
| 01:09 PM | $59.97 | Down $ -0.03 | $60.06 | $59.97 | 2,800 |
| 01:08 PM | $60.00 | Down $ -0.07 | $60.16 | $59.98 | 2,100 |
| 01:07 PM | $60.07 | Up $0.30 | $60.07 | $59.72 | 6,200 |
| 01:06 PM | $59.77 | Up $0.02 | $59.85 | $59.72 | 2,600 |
| 01:05 PM | $59.75 | Up $0.03 | $59.76 | $59.66 | 1,800 |
| 01:04 PM | $59.72 | Down $ -0.07 | $59.85 | $59.69 | 2,600 |
| 01:03 PM | $59.79 | Up $0.08 | $59.85 | $59.67 | 2,100 |
| 01:02 PM | $59.71 | Up $0.03 | $59.71 | $59.56 | 2,800 |
| 01:01 PM | $59.68 | Down $ -0.22 | $59.87 | $59.67 | 3,600 |
| 01:00 PM | $59.90 | Up $0.10 | $59.92 | $59.78 | 2,600 |
| 12:59 PM | $59.80 | Up $0.09 | $59.80 | $59.70 | 2,100 |
| 12:58 PM | $59.71 | Down $ -0.09 | $59.90 | $59.71 | 1,500 |
| 12:57 PM | $59.80 | Up $0.26 | $59.90 | $59.57 | 6,200 |
| 12:56 PM | $59.54 | Up $0.20 | $59.54 | $59.31 | 3,200 |
| 12:55 PM | $59.34 | Up $0.21 | $59.35 | $59.09 | 5,400 |
| 12:54 PM | $59.13 | Up $0.03 | $59.13 | $58.97 | 2,500 |
| 12:53 PM | $59.10 | Up $0.29 | $59.10 | $58.78 | 2,300 |
| 12:52 PM | $58.81 | Down $ -0.28 | $58.97 | $58.79 | 3,700 |
| 12:51 PM | $59.09 | Up $0.09 | $59.11 | $58.90 | 3,800 |
| 12:50 PM | $59.00 | Down $ -0.07 | $59.10 | $58.99 | 4,000 |
| 12:49 PM | $59.07 | Up $0.10 | $59.07 | $58.96 | 1,200 |
| 12:48 PM | $58.97 | Down $ -0.19 | $59.14 | $58.97 | 4,100 |
| 12:47 PM | $59.16 | Down $ -0.07 | $59.17 | $59.10 | 1,400 |
| 12:46 PM | $59.23 | Up $0.03 | $59.26 | $59.10 | 1,400 |
| 12:45 PM | $59.20 | Down $ -0.01 | $59.29 | $59.19 | 2,500 |
| 12:44 PM | $59.21 | Down $ -0.08 | $59.39 | $59.21 | 1,900 |
| 12:43 PM | $59.29 | Down $ -0.20 | $59.43 | $59.23 | 1,400 |
| 12:42 PM | $59.49 | Up $0.15 | $59.55 | $59.36 | 2,200 |
| 12:41 PM | $59.34 | Down $ -0.23 | $59.58 | $59.25 | 4,200 |
| 12:40 PM | $59.57 | Down $ -0.07 | $59.73 | $59.46 | 3,500 |
| 12:39 PM | $59.64 | Up $0.29 | $59.75 | $59.42 | 2,000 |
| 12:38 PM | $59.35 | Down $ -0.55 | $59.92 | $59.35 | 4,200 |
| 12:37 PM | $59.90 | Up $0.39 | $59.90 | $59.54 | 2,700 |
| 12:36 PM | $59.51 | Down $ -0.08 | $59.58 | $59.43 | 1,600 |
| 12:35 PM | $59.59 | Up $0.20 | $59.61 | $59.23 | 3,600 |
| 12:34 PM | $59.39 | Down $ -0.16 | $59.58 | $59.39 | 2,100 |
| 12:33 PM | $59.55 | Down $ -0.20 | $59.73 | $59.54 | 3,300 |
| 12:32 PM | $59.75 | Up $0.32 | $59.78 | $59.47 | 3,800 |
| 12:31 PM | $59.43 | Up $0.07 | $59.50 | $59.37 | 2,000 |
| 12:30 PM | $59.36 | Down $ -0.04 | $59.47 | $59.32 | 3,200 |
| 12:29 PM | $59.40 | Up $0.04 | $59.46 | $59.31 | 4,600 |
| 12:28 PM | $59.36 | Down $ -0.14 | $59.47 | $59.35 | 2,100 |
| 12:27 PM | $59.50 | Down $ -0.05 | $59.54 | $59.48 | 1,500 |
| 12:26 PM | $59.55 | Up $0.21 | $59.72 | $59.31 | 6,700 |
| 12:25 PM | $59.34 | Up $0.18 | $59.36 | $59.18 | 1,900 |
| 12:24 PM | $59.16 | Down $ -0.25 | $59.39 | $59.09 | 2,800 |
| 12:23 PM | $59.41 | Up $0.69 | $59.41 | $58.74 | 6,700 |
| 12:22 PM | $58.72 | Up $0.09 | $58.82 | $58.60 | 8,600 |
| 12:21 PM | $58.63 | Up $0.13 | $58.75 | $58.53 | 4,300 |
| 12:20 PM | $58.50 | Up $0.26 | $58.50 | $58.19 | 4,100 |
| 12:19 PM | $58.24 | Down $ -0.01 | $58.35 | $58.23 | 2,400 |
| 12:18 PM | $58.25 | Up $0.03 | $58.25 | $58.10 | 900 |
| 12:17 PM | $58.22 | Up $0.15 | $58.22 | $58.09 | 1,800 |
| 12:16 PM | $58.07 | Up $0.04 | $58.15 | $58.03 | 2,900 |
| 12:15 PM | $58.03 | Up $0.18 | $58.07 | $57.88 | 2,200 |
| 12:14 PM | $57.85 | Up $0.11 | $57.88 | $57.74 | 3,500 |
| 12:13 PM | $57.74 | Up $0.08 | $57.77 | $57.65 | 2,300 |
| 12:12 PM | $57.66 | Down $ -0.36 | $58.04 | $57.60 | 1,800 |
| 12:11 PM | $58.02 | Up $0.12 | $58.15 | $57.84 | 4,200 |
| 12:10 PM | $57.90 | Down $ -0.25 | $58.09 | $57.88 | 2,000 |
| 12:09 PM | $58.15 | Up $0.17 | $58.18 | $58.00 | 1,500 |
| 12:08 PM | $57.98 | Up $0.38 | $58.00 | $57.66 | 4,300 |
| 12:07 PM | $57.60 | Down $ -0.12 | $57.75 | $57.60 | 3,000 |
| 12:06 PM | $57.72 | Down $ -0.10 | $57.90 | $57.70 | 1,300 |
| 12:05 PM | $57.82 | Up $0.08 | $57.82 | $57.70 | 1,300 |
| 12:04 PM | $57.74 | Up $0.09 | $57.81 | $57.72 | 700 |
| 12:03 PM | $57.65 | Down $ -0.18 | $57.86 | $57.61 | 2,300 |
| 12:02 PM | $57.83 | Up $0.23 | $57.83 | $57.62 | 1,400 |
| 12:01 PM | $57.60 | Down $ -0.09 | $57.74 | $57.60 | 2,100 |
| 12:00 PM | $57.69 | Down $ -0.21 | $57.86 | $57.67 | 1,000 |
| 11:59 AM | $57.90 | Up $0.28 | $57.90 | $57.70 | 1,600 |
| 11:58 AM | $57.62 | Up $0.12 | $57.64 | $57.52 | 1,100 |
| 11:57 AM | $57.50 | Down $ -0.25 | $57.73 | $57.50 | 1,500 |
| 11:56 AM | $57.75 | Up $0.25 | $57.75 | $57.48 | 1,700 |
| 11:55 AM | $57.50 | Down $ -0.21 | $57.73 | $57.50 | 1,800 |
| 11:54 AM | $57.71 | Down $ -0.29 | $57.97 | $57.68 | 1,500 |
| 11:53 AM | $58.00 | Down $ -0.10 | $58.16 | $58.00 | 1,800 |
| 11:52 AM | $58.10 | Down $ -0.08 | $58.21 | $58.08 | 900 |
| 11:51 AM | $58.18 | Up $0.32 | $58.25 | $57.95 | 5,600 |
| 11:50 AM | $57.86 | Up $0.06 | $57.87 | $57.77 | 1,700 |
| 11:49 AM | $57.80 | Up $0.05 | $57.80 | $57.70 | 600 |
| 11:48 AM | $57.75 | Up $0.05 | $57.75 | $57.61 | 1,300 |
| 11:47 AM | $57.70 | Up $0.08 | $57.81 | $57.70 | 2,400 |
| 11:46 AM | $57.62 | Down $ -0.21 | $57.88 | $57.60 | 1,600 |
| 11:45 AM | $57.83 | Up $0.10 | $57.83 | $57.70 | 1,600 |
| 11:44 AM | $57.73 | Down $ -0.07 | $57.83 | $57.57 | 1,600 |
| 11:43 AM | $57.80 | Up $0.32 | $57.80 | $57.47 | 1,200 |
| 11:42 AM | $57.48 | Down $ -0.07 | $57.68 | $57.45 | 1,500 |
| 11:41 AM | $57.55 | Down $ -0.31 | $57.82 | $57.55 | 1,800 |
| 11:40 AM | $57.86 | Up $0.07 | $57.86 | $57.67 | 2,300 |
| 11:39 AM | $57.79 | Up $0.02 | $57.84 | $57.75 | 800 |
| 11:38 AM | $57.77 | Down $ -0.13 | $57.87 | $57.75 | 1,100 |
| 11:37 AM | $57.90 | Up $0.12 | $57.90 | $57.79 | 1,000 |
| 11:36 AM | $57.78 | Down $ -0.13 | $58.03 | $57.78 | 1,000 |
| 11:35 AM | $57.91 | Down $ -0.36 | $58.04 | $57.89 | 2,400 |
| 11:34 AM | $58.27 | Up $0.11 | $58.30 | $58.08 | 2,600 |
| 11:33 AM | $58.16 | Down $ -0.03 | $58.30 | $58.11 | 2,300 |
| 11:32 AM | $58.19 | Down $ -0.08 | $58.24 | $58.12 | 1,000 |
| 11:31 AM | $58.27 | Up $0.15 | $58.27 | $58.09 | 1,300 |
| 11:30 AM | $58.12 | Up $0.04 | $58.19 | $58.02 | 1,800 |
| 11:29 AM | $58.08 | Up $0.02 | $58.13 | $58.01 | 600 |
| 11:28 AM | $58.06 | Up $0.12 | $58.09 | $57.98 | 1,300 |
| 11:27 AM | $57.94 | Down $ -0.33 | $58.30 | $57.94 | 1,800 |
| 11:26 AM | $58.27 | Up $0.22 | $58.40 | $58.08 | 2,900 |
| 11:25 AM | $58.05 | Down $ -0.01 | $58.05 | $58.00 | 1,000 |
| 11:24 AM | $58.06 | Down $ -0.13 | $58.27 | $58.03 | 3,500 |
| 11:23 AM | $58.19 | Up $0.28 | $58.23 | $57.93 | 5,000 |
| 11:22 AM | $57.91 | Up $0.13 | $57.91 | $57.91 | 100 |
| 11:21 AM | $57.78 | Down $ -0.16 | $57.97 | $57.64 | 1,200 |
| 11:20 AM | $57.94 | Up $0.39 | $57.94 | $57.39 | 5,000 |
| 11:19 AM | $57.55 | Up $0.20 | $57.57 | $57.23 | 3,900 |
| 11:18 AM | $57.35 | Up $0.22 | $57.40 | $57.18 | 3,000 |
| 11:17 AM | $57.13 | Down $ -0.24 | $57.39 | $57.10 | 3,300 |
| 11:16 AM | $57.37 | Down $ -0.19 | $57.54 | $57.35 | 3,400 |
| 11:15 AM | $57.56 | Down $ -0.12 | $57.66 | $57.50 | 2,500 |
| 11:14 AM | $57.68 | Up $0.00 | $57.70 | $57.65 | 700 |
| 11:13 AM | $57.68 | Up $0.15 | $57.71 | $57.45 | 4,300 |
| 11:12 AM | $57.53 | Down $ -0.03 | $57.58 | $57.50 | 1,600 |
| 11:11 AM | $57.56 | Down $ -0.15 | $57.68 | $57.52 | 3,700 |
| 11:10 AM | $57.71 | Down $ -0.10 | $57.88 | $57.68 | 2,100 |
| 11:09 AM | $57.81 | Up $0.13 | $57.81 | $57.69 | 400 |
| 11:08 AM | $57.68 | Down $ -0.11 | $57.82 | $57.66 | 1,000 |
| 11:07 AM | $57.79 | Down $ -0.11 | $57.89 | $57.73 | 1,500 |
| 11:06 AM | $57.90 | Down $ -0.03 | $57.93 | $57.82 | 1,300 |
| 11:05 AM | $57.93 | Up $0.07 | $58.01 | $57.79 | 2,500 |
| 11:04 AM | $57.86 | Up $0.05 | $57.86 | $57.73 | 1,500 |
| 11:03 AM | $57.81 | Down $ -0.26 | $58.14 | $57.74 | 5,900 |
| 11:02 AM | $58.07 | Down $ -0.01 | $58.31 | $57.99 | 6,400 |
| 11:01 AM | $58.08 | Down $ -0.06 | $58.32 | $58.03 | 4,000 |
| 11:00 AM | $58.14 | Up $0.00 | $58.28 | $58.05 | 2,700 |
| 10:59 AM | $58.14 | Up $0.10 | $58.15 | $58.00 | 2,200 |
| 10:58 AM | $58.04 | Down $ -0.05 | $58.17 | $57.99 | 4,100 |
| 10:57 AM | $58.09 | Down $ -0.01 | $58.10 | $58.04 | 2,600 |
| 10:56 AM | $58.10 | Down $ -0.14 | $58.28 | $58.10 | 1,500 |
| 10:55 AM | $58.24 | Up $0.06 | $58.26 | $57.97 | 2,700 |
| 10:54 AM | $58.18 | Up $0.10 | $58.28 | $58.09 | 1,700 |
| 10:53 AM | $58.08 | Down $ -0.07 | $58.16 | $57.95 | 1,700 |
| 10:52 AM | $58.15 | Up $0.06 | $58.25 | $58.08 | 3,100 |
| 10:51 AM | $58.09 | Up $0.10 | $58.12 | $57.93 | 5,300 |
| 10:50 AM | $57.99 | Up $0.10 | $58.25 | $57.83 | 4,700 |
| 10:49 AM | $57.89 | Up $0.18 | $57.92 | $57.60 | 7,000 |
| 10:48 AM | $57.71 | Down $ -0.23 | $57.89 | $57.66 | 3,900 |
| 10:47 AM | $57.94 | Up $0.27 | $57.94 | $57.63 | 5,800 |
| 10:46 AM | $57.67 | Up $0.01 | $57.70 | $57.60 | 3,000 |
| 10:45 AM | $57.66 | Up $0.04 | $57.75 | $57.64 | 3,600 |
| 10:44 AM | $57.62 | Down $ -0.20 | $57.82 | $57.62 | 4,700 |
| 10:43 AM | $57.82 | Down $ -0.09 | $57.94 | $57.80 | 2,700 |
| 10:42 AM | $57.91 | Down $ -0.14 | $58.11 | $57.90 | 3,500 |
| 10:41 AM | $58.05 | Up $0.03 | $58.05 | $57.86 | 2,500 |
| 10:40 AM | $58.02 | Up $0.17 | $58.06 | $57.80 | 3,100 |
| 10:39 AM | $57.85 | Down $ -0.19 | $58.08 | $57.83 | 6,000 |
| 10:38 AM | $58.04 | Down $ -0.33 | $58.37 | $58.04 | 3,600 |
| 10:37 AM | $58.37 | Down $ -0.31 | $58.73 | $58.34 | 3,600 |
| 10:36 AM | $58.68 | Down $ -0.01 | $58.75 | $58.51 | 2,100 |
| 10:35 AM | $58.69 | Up $0.03 | $58.69 | $58.50 | 3,900 |
| 10:34 AM | $58.66 | Up $0.06 | $58.81 | $58.60 | 4,400 |
| 10:33 AM | $58.60 | Down $ -0.19 | $58.93 | $58.60 | 3,700 |
| 10:32 AM | $58.79 | Down $ -0.23 | $59.06 | $58.75 | 3,500 |
| 10:31 AM | $59.02 | Up $0.19 | $59.04 | $58.80 | 3,100 |
| 10:30 AM | $58.83 | Down $ -0.11 | $59.11 | $58.83 | 4,600 |
| 10:29 AM | $58.94 | Down $ -0.04 | $59.16 | $58.89 | 2,400 |
| 10:28 AM | $58.98 | Down $ -0.34 | $59.35 | $58.89 | 5,400 |
| 10:27 AM | $59.32 | Up $0.12 | $59.46 | $59.22 | 5,800 |
| 10:26 AM | $59.20 | Up $0.05 | $59.43 | $59.10 | 5,000 |
| 10:25 AM | $59.15 | Up $0.41 | $59.17 | $58.68 | 4,000 |
| 10:24 AM | $58.74 | Down $ -0.07 | $58.96 | $58.70 | 3,000 |
| 10:23 AM | $58.81 | Down $ -0.19 | $59.05 | $58.78 | 7,700 |
| 10:22 AM | $59.00 | Up $0.60 | $59.02 | $58.43 | 8,100 |
| 10:21 AM | $58.40 | Down $ -0.08 | $58.66 | $58.30 | 6,200 |
| 10:20 AM | $58.48 | Up $0.15 | $58.61 | $58.41 | 4,100 |
| 10:19 AM | $58.33 | Down $ -0.32 | $58.76 | $58.33 | 4,700 |
| 10:18 AM | $58.65 | Up $0.10 | $58.70 | $58.61 | 5,100 |
| 10:17 AM | $58.55 | Down $ -0.25 | $58.78 | $58.53 | 3,000 |
| 10:16 AM | $58.80 | Down $ -0.01 | $58.91 | $58.72 | 4,300 |
| 10:15 AM | $58.81 | Up $0.50 | $58.87 | $58.30 | 6,500 |
| 10:14 AM | $58.31 | Down $ -0.01 | $58.36 | $58.19 | 4,500 |
| 10:13 AM | $58.32 | Up $0.34 | $58.34 | $58.02 | 2,600 |
| 10:12 AM | $57.98 | Down $ -0.06 | $58.13 | $57.98 | 2,900 |
| 10:11 AM | $58.04 | Down $ -0.10 | $58.30 | $57.98 | 4,900 |
| 10:10 AM | $58.14 | Up $0.31 | $58.14 | $57.78 | 3,900 |
| 10:09 AM | $57.83 | Up $0.15 | $57.87 | $57.50 | 5,600 |
| 10:08 AM | $57.68 | Down $ -0.24 | $57.96 | $57.65 | 4,300 |
| 10:07 AM | $57.92 | Up $0.03 | $58.01 | $57.84 | 3,300 |
| 10:06 AM | $57.89 | Down $ -0.08 | $57.94 | $57.79 | 2,400 |
| 10:05 AM | $57.97 | Down $ -0.06 | $58.05 | $57.84 | 2,700 |
| 10:04 AM | $58.03 | Up $0.04 | $58.14 | $57.89 | 5,200 |
| 10:03 AM | $57.99 | Up $0.11 | $58.10 | $57.80 | 6,700 |
| 10:02 AM | $57.88 | Up $0.00 | $58.03 | $57.64 | 7,000 |
| 10:01 AM | $57.88 | Down $ -0.39 | $58.33 | $57.85 | 6,900 |
| 10:00 AM | $58.27 | Down $ -0.85 | $59.12 | $58.19 | 5,400 |
| 09:59 AM | $59.12 | Down $ -0.09 | $59.17 | $58.90 | 18,900 |
| 09:58 AM | $59.21 | Up $0.60 | $59.21 | $58.60 | 6,900 |
| 09:57 AM | $58.61 | Up $0.10 | $58.71 | $58.40 | 8,100 |
| 09:56 AM | $58.51 | Up $0.32 | $58.55 | $58.10 | 3,800 |
| 09:55 AM | $58.19 | Up $0.42 | $58.19 | $57.72 | 3,800 |
| 09:54 AM | $57.77 | Up $0.16 | $57.91 | $57.65 | 4,500 |
| 09:53 AM | $57.61 | Down $ -0.24 | $57.92 | $57.50 | 3,500 |
| 09:52 AM | $57.85 | Up $0.57 | $57.95 | $57.23 | 3,300 |
| 09:51 AM | $57.28 | Down $ -0.02 | $57.63 | $57.20 | 8,100 |
| 09:50 AM | $57.30 | Up $0.26 | $57.41 | $56.98 | 9,000 |
| 09:49 AM | $57.04 | Down $ -0.23 | $57.32 | $56.95 | 10,700 |
| 09:48 AM | $57.27 | Up $0.36 | $57.27 | $56.78 | 6,700 |
| 09:47 AM | $56.91 | Down $ -0.12 | $57.16 | $56.88 | 5,200 |
| 09:46 AM | $57.03 | Down $ -0.52 | $57.65 | $57.03 | 7,200 |
| 09:45 AM | $57.55 | Down $ -0.57 | $58.15 | $57.36 | 4,200 |
| 09:44 AM | $58.12 | Up $0.22 | $58.12 | $57.57 | 4,100 |
| 09:43 AM | $57.90 | Up $0.51 | $57.90 | $57.29 | 4,900 |
| 09:42 AM | $57.39 | Down $ -0.23 | $57.67 | $57.35 | 7,500 |
| 09:41 AM | $57.62 | Up $0.41 | $57.65 | $57.10 | 9,000 |
| 09:40 AM | $57.21 | Up $0.49 | $57.29 | $56.50 | 8,300 |
| 09:39 AM | $56.72 | Down $ -0.07 | $56.83 | $56.57 | 11,200 |
| 09:38 AM | $56.79 | Down $ -0.25 | $57.06 | $56.78 | 9,900 |
| 09:37 AM | $57.04 | Down $ -0.58 | $57.84 | $57.04 | 5,200 |
| 09:36 AM | $57.62 | Down $ -0.60 | $58.37 | $57.53 | 7,000 |
| 09:35 AM | $58.22 | Up $0.01 | $58.44 | $57.81 | 6,800 |
| 09:34 AM | $58.21 | Up $0.70 | $58.43 | $57.63 | 3,000 |
| 09:33 AM | $57.51 | Down $ -0.67 | $58.18 | $57.36 | 11,200 |
| 09:32 AM | $58.18 | Down $ -0.65 | $59.13 | $57.81 | 13,700 |
| 09:31 AM | $58.83 | Down $ -1.17 | $60.21 | $58.81 | 4,900 |
| 09:30 AM | $60.00 | Down $ -1.21 | $60.19 | $58.00 | 65,900 |
| Previous close | $61.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/11/2025 | $62.62 | $57.86 | $63.42 | $57.60 | 960,900 |
| 06/11/2025 | $61.21 | $60.65 | $63.66 | $59.96 | 611,500 |
| 05/11/2025 | $66.24 | $70.90 | $70.90 | $66.20 | 844,300 |
| 04/11/2025 | $67.87 | $70.68 | $72.05 | $67.70 | 897,500 |
| 03/11/2025 | $77.37 | $71.65 | $78.00 | $71.17 | 1,112,400 |
| 31/10/2025 | $71.04 | $69.19 | $71.39 | $67.73 | 549,500 |
| 30/10/2025 | $68.00 | $71.10 | $71.41 | $67.90 | 421,500 |
| 29/10/2025 | $72.38 | $73.19 | $74.25 | $69.39 | 658,800 |
| 28/10/2025 | $70.01 | $74.80 | $75.51 | $70.00 | 593,500 |
| 27/10/2025 | $69.64 | $69.57 | $70.68 | $69.20 | 443,300 |
| 24/10/2025 | $66.73 | $64.90 | $67.20 | $64.49 | 566,600 |
| 23/10/2025 | $56.83 | $56.36 | $58.42 | $55.70 | 457,500 |
| 22/10/2025 | $54.26 | $52.98 | $54.86 | $50.68 | 824,800 |
| 21/10/2025 | $65.79 | $66.46 | $66.59 | $64.63 | 364,000 |
| 20/10/2025 | $69.99 | $70.96 | $71.42 | $68.16 | 531,200 |
| 17/10/2025 | $67.91 | $66.89 | $68.35 | $66.55 | 515,800 |
| 16/10/2025 | $68.60 | $72.98 | $74.30 | $68.41 | 684,500 |
| 15/10/2025 | $75.67 | $75.58 | $77.98 | $73.75 | 756,100 |
| 14/10/2025 | $70.19 | $67.13 | $73.47 | $66.59 | 1,282,900 |
| 10/10/2025 | $61.00 | $63.59 | $63.68 | $60.08 | 637,700 |
| 09/10/2025 | $65.07 | $61.67 | $65.33 | $61.45 | 567,500 |
| 08/10/2025 | $62.28 | $61.23 | $63.14 | $61.12 | 735,200 |
| 07/10/2025 | $58.23 | $56.00 | $58.41 | $55.70 | 467,300 |
| 06/10/2025 | $57.78 | $58.30 | $58.65 | $57.60 | 548,300 |
| 03/10/2025 | $55.95 | $57.05 | $57.05 | $54.35 | 632,500 |
| 02/10/2025 | $54.52 | $53.29 | $54.81 | $53.19 | 597,400 |
| 01/10/2025 | $50.95 | $51.85 | $51.85 | $50.04 | 383,600 |
| 30/09/2025 | $48.43 | $47.92 | $48.58 | $47.80 | 274,200 |
| 29/09/2025 | $48.50 | $49.10 | $49.23 | $48.03 | 396,800 |
| 26/09/2025 | $46.21 | $46.19 | $47.31 | $46.01 | 341,200 |
Graphs are not available, please refer to the detailed table