Find a quote
HUT 8 CORP
66.28 Up 0.08 (0.12 %)
Delayed : 2026/03/13 17:40:00
- Previous close $66.20
- Opening $68.19
- Today High $70.99
- Today Low $65.88
- Price Bid $66.06
- Price Ask $66.06
- 52 Weeks High $89.34
- 52 Weeks Low $14.28
- Size Bid 50
- Size Ask 5
- Volume 1,012,938
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.28 | Down $ -0.02 | $66.28 | $66.28 | 17,600 |
| 03:59 PM | $66.30 | Down $ -0.05 | $66.38 | $66.30 | 5,300 |
| 03:58 PM | $66.35 | Up $0.04 | $66.37 | $66.32 | 3,600 |
| 03:57 PM | $66.31 | Up $0.01 | $66.37 | $66.31 | 2,300 |
| 03:56 PM | $66.30 | Up $0.11 | $66.30 | $66.24 | 8,500 |
| 03:55 PM | $66.19 | Up $0.17 | $66.25 | $66.05 | 6,500 |
| 03:54 PM | $66.02 | Down $ -0.04 | $66.12 | $65.93 | 3,800 |
| 03:53 PM | $66.06 | Up $0.00 | $66.11 | $66.06 | 1,000 |
| 03:52 PM | $66.06 | Up $0.06 | $66.06 | $66.00 | 700 |
| 03:51 PM | $66.00 | Up $0.06 | $66.00 | $65.88 | 3,600 |
| 03:50 PM | $65.94 | Down $ -0.21 | $66.14 | $65.90 | 11,600 |
| 03:49 PM | $66.15 | Down $ -0.05 | $66.24 | $66.15 | 3,100 |
| 03:48 PM | $66.20 | Up $0.00 | $66.25 | $66.17 | 3,100 |
| 03:47 PM | $66.20 | Up $0.10 | $66.20 | $66.11 | 900 |
| 03:46 PM | $66.10 | Up $0.04 | $66.12 | $66.04 | 2,500 |
| 03:45 PM | $66.06 | Up $0.02 | $66.07 | $66.00 | 3,400 |
| 03:44 PM | $66.04 | Up $0.10 | $66.07 | $65.96 | 2,300 |
| 03:43 PM | $65.94 | Up $0.00 | $65.94 | $65.88 | 500 |
| 03:42 PM | $65.94 | Down $ -0.08 | $65.97 | $65.88 | 1,700 |
| 03:41 PM | $66.02 | Up $0.12 | $66.04 | $65.88 | 3,300 |
| 03:40 PM | $65.90 | Down $ -0.05 | $66.03 | $65.90 | 1,600 |
| 03:39 PM | $65.95 | Down $ -0.16 | $66.07 | $65.95 | 17,700 |
| 03:38 PM | $66.11 | Down $ -0.09 | $66.14 | $66.10 | 400 |
| 03:37 PM | $66.20 | Down $ -0.07 | $66.23 | $66.15 | 500 |
| 03:36 PM | $66.27 | Up $0.11 | $66.27 | $66.19 | 1,200 |
| 03:35 PM | $66.16 | Down $ -0.03 | $66.22 | $66.16 | 500 |
| 03:34 PM | $66.19 | Up $0.01 | $66.19 | $66.12 | 1,700 |
| 03:33 PM | $66.18 | Down $ -0.19 | $66.40 | $66.18 | 2,200 |
| 03:32 PM | $66.37 | Down $ -0.09 | $66.43 | $66.37 | 500 |
| 03:31 PM | $66.46 | Up $0.07 | $66.50 | $66.44 | 600 |
| 03:30 PM | $66.39 | Up $0.06 | $66.45 | $66.36 | 700 |
| 03:29 PM | $66.33 | Up $0.02 | $66.33 | $66.20 | 1,200 |
| 03:28 PM | $66.31 | Up $0.06 | $66.31 | $66.31 | 200 |
| 03:27 PM | $66.25 | Down $ -0.02 | $66.28 | $66.25 | 500 |
| 03:26 PM | $66.27 | Down $ -0.09 | $66.31 | $66.27 | 300 |
| 03:25 PM | $66.36 | Down $ -0.06 | $66.39 | $66.32 | 500 |
| 03:24 PM | $66.42 | Up $0.12 | $66.42 | $66.33 | 700 |
| 03:23 PM | $66.30 | Down $ -0.01 | $66.37 | $66.30 | 700 |
| 03:22 PM | $66.31 | Down $ -0.03 | $66.32 | $66.20 | 3,600 |
| 03:21 PM | $66.34 | Up $0.06 | $66.34 | $66.20 | 1,800 |
| 03:20 PM | $66.28 | Down $ -0.26 | $66.51 | $66.28 | 3,900 |
| 03:19 PM | $66.54 | Down $ -0.09 | $66.66 | $66.50 | 1,500 |
| 03:18 PM | $66.63 | Down $ -0.02 | $66.63 | $66.57 | 1,200 |
| 03:17 PM | $66.65 | Down $ -0.11 | $66.78 | $66.65 | 1,700 |
| 03:16 PM | $66.76 | Down $ -0.04 | $66.87 | $66.76 | 500 |
| 03:15 PM | $66.80 | Up $0.00 | $66.92 | $66.80 | 3,500 |
| 03:14 PM | $66.80 | Up $0.00 | $66.86 | $66.80 | 400 |
| 03:13 PM | $66.80 | Down $ -0.01 | $66.82 | $66.79 | 700 |
| 03:12 PM | $66.81 | Down $ -0.03 | $66.89 | $66.80 | 700 |
| 03:11 PM | $66.84 | Up $0.01 | $66.86 | $66.84 | 400 |
| 03:10 PM | $66.83 | Up $0.01 | $66.86 | $66.83 | 500 |
| 03:09 PM | $66.82 | Up $0.03 | $66.86 | $66.82 | 500 |
| 03:08 PM | $66.79 | Up $0.10 | $66.86 | $66.72 | 1,100 |
| 03:07 PM | $66.69 | Up $0.03 | $66.69 | $66.63 | 700 |
| 03:06 PM | $66.66 | Up $0.00 | $66.66 | $66.58 | 900 |
| 03:05 PM | $66.66 | Down $ -0.03 | $66.66 | $66.66 | 100 |
| 03:04 PM | $66.69 | Down $ -0.07 | $66.73 | $66.69 | 1,800 |
| 03:03 PM | $66.76 | Down $ -0.04 | $66.79 | $66.72 | 600 |
| 03:02 PM | $66.80 | Up $0.08 | $66.83 | $66.76 | 400 |
| 03:01 PM | $66.72 | Up $0.06 | $66.72 | $66.69 | 600 |
| 03:00 PM | $66.66 | Down $ -0.04 | $66.75 | $66.66 | 5,800 |
| 02:59 PM | $66.70 | Down $ -0.08 | $66.75 | $66.69 | 1,300 |
| 02:58 PM | $66.78 | Down $ -0.10 | $66.85 | $66.73 | 1,000 |
| 02:57 PM | $66.88 | Down $ -0.06 | $66.91 | $66.88 | 200 |
| 02:56 PM | $66.94 | Down $ -0.09 | $67.00 | $66.88 | 900 |
| 02:55 PM | $67.03 | Up $0.10 | $67.05 | $66.93 | 1,700 |
| 02:54 PM | $66.93 | Up $0.13 | $66.93 | $66.75 | 600 |
| 02:53 PM | $66.80 | Up $0.06 | $66.80 | $66.67 | 1,400 |
| 02:52 PM | $66.74 | Down $ -0.06 | $66.80 | $66.71 | 600 |
| 02:51 PM | $66.80 | Up $0.01 | $66.80 | $66.77 | 1,200 |
| 02:50 PM | $66.79 | Up $0.01 | $66.79 | $66.70 | 700 |
| 02:49 PM | $66.78 | Up $0.13 | $66.78 | $66.66 | 500 |
| 02:48 PM | $66.65 | Up $0.02 | $66.66 | $66.63 | 300 |
| 02:47 PM | $66.63 | Down $ -0.13 | $66.73 | $66.60 | 900 |
| 02:46 PM | $66.76 | Up $0.00 | $66.76 | $66.65 | 800 |
| 02:45 PM | $66.76 | Down $ -0.06 | $66.81 | $66.72 | 3,800 |
| 02:44 PM | $66.82 | Up $0.00 | $66.88 | $66.82 | 600 |
| 02:43 PM | $66.82 | Down $ -0.07 | $67.00 | $66.71 | 1,800 |
| 02:42 PM | $66.89 | Down $ -0.03 | $66.89 | $66.86 | 400 |
| 02:41 PM | $66.92 | Up $0.19 | $66.92 | $66.75 | 1,700 |
| 02:40 PM | $66.73 | Up $0.00 | $66.79 | $66.73 | 700 |
| 02:39 PM | $66.73 | Up $0.00 | $66.76 | $66.73 | 200 |
| 02:38 PM | $66.73 | Up $0.13 | $66.73 | $66.61 | 1,200 |
| 02:37 PM | $66.60 | Down $ -0.10 | $66.67 | $66.60 | 4,300 |
| 02:36 PM | $66.70 | Up $0.02 | $66.80 | $66.70 | 700 |
| 02:35 PM | $66.68 | Down $ -0.06 | $66.71 | $66.68 | 200 |
| 02:34 PM | $66.74 | Up $0.07 | $66.82 | $66.64 | 1,200 |
| 02:33 PM | $66.67 | Down $ -0.12 | $66.76 | $66.64 | 700 |
| 02:32 PM | $66.79 | Down $ -0.01 | $66.80 | $66.76 | 500 |
| 02:31 PM | $66.80 | Up $0.02 | $66.83 | $66.77 | 900 |
| 02:30 PM | $66.78 | Up $0.21 | $66.78 | $66.57 | 2,200 |
| 02:29 PM | $66.57 | Up $0.10 | $66.59 | $66.49 | 1,100 |
| 02:28 PM | $66.47 | Down $ -0.06 | $66.53 | $66.47 | 3,100 |
| 02:27 PM | $66.53 | Down $ -0.10 | $66.57 | $66.50 | 500 |
| 02:26 PM | $66.63 | Up $0.00 | $66.63 | $66.60 | 200 |
| 02:25 PM | $66.63 | Down $ -0.06 | $66.75 | $66.63 | 700 |
| 02:24 PM | $66.69 | Up $0.12 | $66.69 | $66.60 | 500 |
| 02:23 PM | $66.57 | Down $ -0.03 | $66.60 | $66.50 | 2,400 |
| 02:22 PM | $66.60 | Up $0.03 | $66.66 | $66.60 | 600 |
| 02:21 PM | $66.57 | Down $ -0.16 | $66.69 | $66.57 | 1,100 |
| 02:20 PM | $66.73 | Up $0.03 | $66.73 | $66.64 | 500 |
| 02:19 PM | $66.70 | Up $0.01 | $66.70 | $66.59 | 2,000 |
| 02:18 PM | $66.69 | Down $ -0.13 | $66.84 | $66.69 | 1,200 |
| 02:17 PM | $66.82 | Down $ -0.08 | $66.93 | $66.82 | 300 |
| 02:16 PM | $66.90 | Up $0.08 | $66.93 | $66.79 | 2,700 |
| 02:15 PM | $66.82 | Up $0.03 | $66.82 | $66.82 | 100 |
| 02:14 PM | $66.79 | Down $ -0.03 | $66.85 | $66.79 | 500 |
| 02:13 PM | $66.82 | Up $0.03 | $66.82 | $66.79 | 600 |
| 02:12 PM | $66.79 | Up $0.19 | $66.80 | $66.57 | 800 |
| 02:11 PM | $66.60 | Down $ -0.03 | $66.63 | $66.60 | 300 |
| 02:10 PM | $66.63 | Down $ -0.06 | $66.73 | $66.63 | 800 |
| 02:09 PM | $66.69 | Up $0.07 | $66.73 | $66.59 | 700 |
| 02:08 PM | $66.62 | Up $0.00 | $66.62 | $66.59 | 200 |
| 02:07 PM | $66.62 | Down $ -0.03 | $66.69 | $66.62 | 600 |
| 02:06 PM | $66.65 | Up $0.00 | $66.65 | $66.62 | 400 |
| 02:05 PM | $66.65 | Down $ -0.03 | $66.68 | $66.65 | 500 |
| 02:04 PM | $66.68 | Down $ -0.03 | $66.68 | $66.68 | 600 |
| 02:03 PM | $66.71 | Up $0.04 | $66.80 | $66.70 | 1,600 |
| 02:02 PM | $66.67 | Up $0.04 | $66.67 | $66.60 | 900 |
| 02:01 PM | $66.63 | Down $ -0.09 | $66.72 | $66.63 | 1,100 |
| 02:00 PM | $66.72 | Up $0.15 | $66.72 | $66.60 | 600 |
| 01:59 PM | $66.57 | Up $0.00 | $66.57 | $66.54 | 300 |
| 01:58 PM | $66.57 | Down $ -0.03 | $66.63 | $66.57 | 1,100 |
| 01:57 PM | $66.60 | Down $ -0.10 | $66.67 | $66.60 | 1,000 |
| 01:56 PM | $66.70 | Down $ -0.07 | $66.74 | $66.70 | 500 |
| 01:55 PM | $66.77 | Up $0.04 | $66.77 | $66.67 | 600 |
| 01:54 PM | $66.73 | Down $ -0.13 | $66.84 | $66.73 | 800 |
| 01:53 PM | $66.86 | Up $0.00 | $66.86 | $66.80 | 700 |
| 01:52 PM | $66.86 | Up $0.14 | $66.86 | $66.74 | 900 |
| 01:51 PM | $66.72 | Down $ -0.02 | $66.76 | $66.71 | 6,100 |
| 01:50 PM | $66.74 | Up $0.02 | $66.74 | $66.60 | 3,700 |
| 01:49 PM | $66.72 | Down $ -0.09 | $66.83 | $66.72 | 2,200 |
| 01:48 PM | $66.81 | Down $ -0.09 | $66.93 | $66.80 | 2,900 |
| 01:47 PM | $66.90 | Down $ -0.07 | $66.95 | $66.85 | 2,100 |
| 01:46 PM | $66.97 | Down $ -0.25 | $67.19 | $66.97 | 2,700 |
| 01:45 PM | $67.22 | Down $ -0.01 | $67.27 | $67.20 | 1,600 |
| 01:44 PM | $67.23 | Up $0.15 | $67.23 | $67.11 | 400 |
| 01:43 PM | $67.08 | Down $ -0.02 | $67.16 | $67.08 | 400 |
| 01:42 PM | $67.10 | Down $ -0.06 | $67.20 | $67.04 | 2,900 |
| 01:41 PM | $67.16 | Down $ -0.20 | $67.32 | $67.16 | 1,100 |
| 01:40 PM | $67.36 | Up $0.03 | $67.42 | $67.33 | 1,200 |
| 01:39 PM | $67.33 | Up $0.10 | $67.36 | $67.26 | 400 |
| 01:38 PM | $67.23 | Down $ -0.03 | $67.29 | $67.23 | 300 |
| 01:37 PM | $67.26 | Down $ -0.08 | $67.31 | $67.20 | 1,600 |
| 01:36 PM | $67.34 | Down $ -0.08 | $67.39 | $67.34 | 900 |
| 01:35 PM | $67.42 | Up $0.04 | $67.46 | $67.33 | 1,800 |
| 01:34 PM | $67.38 | Down $ -0.03 | $67.40 | $67.35 | 600 |
| 01:33 PM | $67.41 | Up $0.01 | $67.44 | $67.32 | 700 |
| 01:32 PM | $67.40 | Up $0.01 | $67.45 | $67.39 | 700 |
| 01:31 PM | $67.39 | Up $0.07 | $67.42 | $67.35 | 600 |
| 01:30 PM | $67.32 | Down $ -0.03 | $67.41 | $67.32 | 600 |
| 01:29 PM | $67.35 | Up $0.10 | $67.41 | $67.35 | 600 |
| 01:28 PM | $67.25 | Up $0.15 | $67.25 | $67.12 | 700 |
| 01:27 PM | $67.10 | Down $ -0.08 | $67.15 | $66.98 | 4,100 |
| 01:26 PM | $67.18 | Down $ -0.17 | $67.32 | $67.18 | 800 |
| 01:25 PM | $67.35 | Down $ -0.04 | $67.40 | $67.32 | 600 |
| 01:24 PM | $67.39 | Up $0.01 | $67.50 | $67.39 | 900 |
| 01:23 PM | $67.38 | Up $0.16 | $67.38 | $67.25 | 700 |
| 01:22 PM | $67.22 | Down $ -0.28 | $67.47 | $67.22 | 3,500 |
| 01:21 PM | $67.50 | Down $ -0.09 | $67.56 | $67.50 | 400 |
| 01:20 PM | $67.59 | Down $ -0.03 | $67.65 | $67.59 | 700 |
| 01:19 PM | $67.62 | Up $0.12 | $67.62 | $67.44 | 1,000 |
| 01:18 PM | $67.50 | Down $ -0.13 | $67.59 | $67.47 | 900 |
| 01:17 PM | $67.63 | Down $ -0.17 | $67.77 | $67.60 | 3,800 |
| 01:16 PM | $67.80 | Up $0.03 | $67.83 | $67.71 | 1,400 |
| 01:15 PM | $67.77 | Up $0.15 | $67.81 | $67.65 | 500 |
| 01:14 PM | $67.62 | Down $ -0.11 | $67.69 | $67.59 | 500 |
| 01:13 PM | $67.73 | Down $ -0.03 | $67.83 | $67.73 | 1,300 |
| 01:12 PM | $67.76 | Up $0.29 | $67.76 | $67.50 | 1,300 |
| 01:10 PM | $67.47 | Up $0.10 | $67.49 | $67.31 | 1,600 |
| 01:10 PM | $67.47 | Up $0.00 | $67.49 | $67.31 | 0 |
| 01:09 PM | $67.37 | Down $ -0.02 | $67.44 | $67.31 | 900 |
| 01:08 PM | $67.39 | Up $0.01 | $67.41 | $67.35 | 700 |
| 01:07 PM | $67.38 | Down $ -0.09 | $67.47 | $67.38 | 500 |
| 01:06 PM | $67.47 | Up $0.09 | $67.54 | $67.35 | 1,300 |
| 01:05 PM | $67.38 | Down $ -0.06 | $67.50 | $67.37 | 1,100 |
| 01:04 PM | $67.44 | Up $0.09 | $67.44 | $67.38 | 1,200 |
| 01:03 PM | $67.35 | Up $0.05 | $67.41 | $67.33 | 900 |
| 01:02 PM | $67.30 | Down $ -0.25 | $67.52 | $67.30 | 1,800 |
| 01:01 PM | $67.55 | Down $ -0.09 | $67.67 | $67.55 | 800 |
| 01:00 PM | $67.64 | Up $0.08 | $67.68 | $67.58 | 800 |
| 12:59 PM | $67.56 | Down $ -0.03 | $67.62 | $67.53 | 900 |
| 12:58 PM | $67.59 | Down $ -0.04 | $67.67 | $67.50 | 2,800 |
| 12:57 PM | $67.63 | Down $ -0.05 | $67.64 | $67.58 | 2,400 |
| 12:56 PM | $67.68 | Down $ -0.19 | $67.90 | $67.68 | 1,400 |
| 12:55 PM | $67.87 | Down $ -0.26 | $68.10 | $67.87 | 1,700 |
| 12:54 PM | $68.13 | Down $ -0.07 | $68.26 | $68.13 | 2,800 |
| 12:53 PM | $68.20 | Down $ -0.06 | $68.30 | $68.20 | 1,400 |
| 12:52 PM | $68.26 | Up $0.33 | $68.26 | $67.96 | 6,100 |
| 12:51 PM | $67.93 | Up $0.05 | $67.97 | $67.90 | 700 |
| 12:50 PM | $67.88 | Up $0.23 | $67.88 | $67.80 | 700 |
| 12:49 PM | $67.65 | Up $0.02 | $67.70 | $67.65 | 1,000 |
| 12:48 PM | $67.63 | Down $ -0.16 | $67.80 | $67.63 | 600 |
| 12:47 PM | $67.79 | Up $0.18 | $67.79 | $67.48 | 1,700 |
| 12:46 PM | $67.61 | Up $0.01 | $67.64 | $67.57 | 1,200 |
| 12:45 PM | $67.60 | Down $ -0.09 | $67.69 | $67.60 | 1,400 |
| 12:44 PM | $67.69 | Down $ -0.06 | $67.72 | $67.66 | 600 |
| 12:43 PM | $67.75 | Down $ -0.11 | $67.85 | $67.74 | 1,900 |
| 12:42 PM | $67.86 | Up $0.25 | $67.86 | $67.64 | 700 |
| 12:41 PM | $67.61 | Up $0.00 | $67.61 | $67.45 | 1,300 |
| 12:40 PM | $67.61 | Down $ -0.02 | $67.68 | $67.60 | 6,700 |
| 12:39 PM | $67.63 | Down $ -0.12 | $67.72 | $67.63 | 300 |
| 12:38 PM | $67.75 | Up $0.00 | $67.83 | $67.75 | 3,700 |
| 12:37 PM | $67.75 | Up $0.23 | $67.75 | $67.55 | 3,600 |
| 12:36 PM | $67.52 | Up $0.41 | $67.52 | $67.14 | 1,400 |
| 12:35 PM | $67.11 | Up $0.12 | $67.16 | $67.02 | 1,900 |
| 12:34 PM | $66.99 | Down $ -0.17 | $67.01 | $66.93 | 2,600 |
| 12:33 PM | $67.16 | Up $0.08 | $67.22 | $67.05 | 2,200 |
| 12:32 PM | $67.08 | Down $ -0.03 | $67.14 | $67.05 | 1,300 |
| 12:31 PM | $67.11 | Down $ -0.06 | $67.20 | $67.08 | 1,700 |
| 12:30 PM | $67.17 | Up $0.17 | $67.17 | $67.00 | 1,400 |
| 12:29 PM | $67.00 | Down $ -0.09 | $67.06 | $66.97 | 2,200 |
| 12:28 PM | $67.09 | Up $0.02 | $67.13 | $67.09 | 800 |
| 12:27 PM | $67.07 | Up $0.16 | $67.10 | $66.94 | 1,400 |
| 12:26 PM | $66.91 | Down $ -0.16 | $67.04 | $66.88 | 5,900 |
| 12:25 PM | $67.07 | Down $ -0.14 | $67.18 | $67.07 | 1,100 |
| 12:24 PM | $67.21 | Down $ -0.09 | $67.34 | $67.21 | 600 |
| 12:23 PM | $67.30 | Down $ -0.13 | $67.40 | $67.30 | 400 |
| 12:22 PM | $67.43 | Up $0.05 | $67.46 | $67.42 | 800 |
| 12:21 PM | $67.38 | Up $0.08 | $67.38 | $67.25 | 900 |
| 12:20 PM | $67.30 | Down $ -0.02 | $67.35 | $67.26 | 1,100 |
| 12:19 PM | $67.32 | Down $ -0.03 | $67.38 | $67.29 | 1,400 |
| 12:18 PM | $67.35 | Up $0.24 | $67.35 | $67.16 | 3,200 |
| 12:17 PM | $67.11 | Down $ -0.14 | $67.30 | $67.11 | 4,100 |
| 12:16 PM | $67.25 | Down $ -0.29 | $67.51 | $67.25 | 6,500 |
| 12:15 PM | $67.54 | Down $ -0.08 | $67.66 | $67.54 | 3,100 |
| 12:14 PM | $67.62 | Up $0.06 | $67.62 | $67.53 | 700 |
| 12:13 PM | $67.56 | Down $ -0.27 | $67.86 | $67.47 | 3,100 |
| 12:12 PM | $67.83 | Down $ -0.03 | $67.89 | $67.83 | 500 |
| 12:11 PM | $67.86 | Up $0.07 | $67.89 | $67.76 | 800 |
| 12:10 PM | $67.79 | Up $0.00 | $67.79 | $67.67 | 1,800 |
| 12:09 PM | $67.79 | Down $ -0.11 | $67.88 | $67.76 | 1,100 |
| 12:08 PM | $67.90 | Up $0.08 | $67.95 | $67.85 | 1,100 |
| 12:07 PM | $67.82 | Up $0.12 | $67.82 | $67.73 | 400 |
| 12:06 PM | $67.70 | Down $ -0.08 | $67.75 | $67.60 | 2,400 |
| 12:05 PM | $67.78 | Down $ -0.07 | $67.85 | $67.78 | 600 |
| 12:04 PM | $67.85 | Down $ -0.10 | $67.91 | $67.80 | 2,400 |
| 12:03 PM | $67.95 | Down $ -0.04 | $67.99 | $67.90 | 2,800 |
| 12:02 PM | $67.99 | Down $ -0.13 | $68.20 | $67.99 | 2,500 |
| 12:01 PM | $68.12 | Down $ -0.02 | $68.13 | $68.00 | 1,500 |
| 12:00 PM | $68.14 | Up $0.11 | $68.25 | $68.02 | 2,200 |
| 11:59 AM | $68.03 | Up $0.01 | $68.06 | $68.00 | 2,100 |
| 11:58 AM | $68.02 | Down $ -0.09 | $68.17 | $68.02 | 800 |
| 11:57 AM | $68.11 | Up $0.09 | $68.18 | $68.05 | 1,100 |
| 11:56 AM | $68.02 | Up $0.00 | $68.02 | $67.99 | 200 |
| 11:55 AM | $68.02 | Down $ -0.12 | $68.14 | $67.99 | 3,800 |
| 11:54 AM | $68.14 | Down $ -0.03 | $68.17 | $68.05 | 1,600 |
| 11:53 AM | $68.17 | Down $ -0.10 | $68.24 | $68.17 | 1,100 |
| 11:52 AM | $68.27 | Down $ -0.22 | $68.46 | $68.27 | 800 |
| 11:51 AM | $68.49 | Down $ -0.07 | $68.60 | $68.49 | 200 |
| 11:50 AM | $68.56 | Up $0.09 | $68.56 | $68.31 | 1,000 |
| 11:49 AM | $68.47 | Down $ -0.11 | $68.55 | $68.47 | 300 |
| 11:48 AM | $68.58 | Down $ -0.05 | $68.69 | $68.55 | 1,400 |
| 11:47 AM | $68.63 | Up $0.47 | $68.66 | $68.26 | 4,200 |
| 11:46 AM | $68.16 | Down $ -0.07 | $68.26 | $68.10 | 1,300 |
| 11:45 AM | $68.23 | Up $0.14 | $68.23 | $68.12 | 3,200 |
| 11:44 AM | $68.09 | Up $0.09 | $68.09 | $67.93 | 600 |
| 11:43 AM | $68.00 | Down $ -0.10 | $68.04 | $67.83 | 9,800 |
| 11:42 AM | $68.10 | Down $ -0.26 | $68.33 | $68.10 | 6,900 |
| 11:41 AM | $68.36 | Down $ -0.18 | $68.51 | $68.33 | 2,100 |
| 11:40 AM | $68.54 | Down $ -0.09 | $68.64 | $68.54 | 1,000 |
| 11:39 AM | $68.63 | Down $ -0.06 | $68.66 | $68.63 | 200 |
| 11:38 AM | $68.69 | Up $0.16 | $68.69 | $68.56 | 800 |
| 11:37 AM | $68.53 | Up $0.00 | $68.53 | $68.40 | 1,200 |
| 11:36 AM | $68.53 | Down $ -0.04 | $68.60 | $68.44 | 3,100 |
| 11:35 AM | $68.57 | Down $ -0.12 | $68.73 | $68.57 | 1,500 |
| 11:34 AM | $68.69 | Up $0.16 | $68.71 | $68.42 | 2,800 |
| 11:33 AM | $68.53 | Down $ -0.03 | $68.56 | $68.53 | 600 |
| 11:32 AM | $68.56 | Down $ -0.01 | $68.65 | $68.54 | 600 |
| 11:31 AM | $68.57 | Up $0.11 | $68.69 | $68.57 | 800 |
| 11:30 AM | $68.46 | Up $0.05 | $68.46 | $68.37 | 1,000 |
| 11:29 AM | $68.41 | Down $ -0.04 | $68.47 | $68.38 | 3,800 |
| 11:28 AM | $68.45 | Down $ -0.08 | $68.57 | $68.45 | 1,100 |
| 11:27 AM | $68.53 | Down $ -0.04 | $68.65 | $68.50 | 3,100 |
| 11:26 AM | $68.57 | Up $0.04 | $68.57 | $68.46 | 2,000 |
| 11:25 AM | $68.53 | Down $ -0.22 | $68.72 | $68.50 | 5,900 |
| 11:24 AM | $68.75 | Down $ -0.06 | $68.86 | $68.75 | 6,200 |
| 11:23 AM | $68.81 | Down $ -0.34 | $69.12 | $68.81 | 2,700 |
| 11:22 AM | $69.15 | Down $ -0.25 | $69.40 | $69.15 | 12,000 |
| 11:21 AM | $69.40 | Down $ -0.01 | $69.44 | $69.30 | 4,300 |
| 11:20 AM | $69.41 | Down $ -0.01 | $69.55 | $69.35 | 2,800 |
| 11:19 AM | $69.42 | Down $ -0.07 | $69.50 | $69.42 | 700 |
| 11:18 AM | $69.49 | Down $ -0.07 | $69.53 | $69.38 | 1,200 |
| 11:17 AM | $69.56 | Down $ -0.14 | $69.76 | $69.56 | 1,400 |
| 11:16 AM | $69.70 | Down $ -0.02 | $69.82 | $69.70 | 600 |
| 11:15 AM | $69.72 | Up $0.13 | $69.72 | $69.59 | 1,100 |
| 11:14 AM | $69.59 | Down $ -0.11 | $69.76 | $69.59 | 3,500 |
| 11:13 AM | $69.70 | Down $ -0.06 | $69.79 | $69.68 | 2,000 |
| 11:12 AM | $69.76 | Up $0.11 | $69.79 | $69.61 | 2,500 |
| 11:11 AM | $69.65 | Up $0.02 | $69.66 | $69.54 | 2,700 |
| 11:10 AM | $69.63 | Up $0.09 | $69.64 | $69.58 | 1,500 |
| 11:09 AM | $69.54 | Up $0.01 | $69.67 | $69.54 | 3,400 |
| 11:08 AM | $69.53 | Up $0.13 | $69.53 | $69.43 | 2,000 |
| 11:07 AM | $69.40 | Up $0.17 | $69.40 | $69.16 | 7,700 |
| 11:06 AM | $69.23 | Up $0.13 | $69.40 | $69.13 | 1,900 |
| 11:05 AM | $69.10 | Up $0.22 | $69.15 | $68.91 | 4,400 |
| 11:04 AM | $68.88 | Down $ -0.03 | $68.94 | $68.88 | 400 |
| 11:03 AM | $68.91 | Up $0.08 | $68.94 | $68.86 | 800 |
| 11:02 AM | $68.83 | Down $ -0.27 | $69.07 | $68.80 | 2,000 |
| 11:01 AM | $69.10 | Up $0.17 | $69.13 | $68.96 | 1,400 |
| 11:00 AM | $68.93 | Up $0.15 | $68.93 | $68.79 | 7,300 |
| 10:59 AM | $68.78 | Down $ -0.03 | $68.84 | $68.78 | 1,600 |
| 10:58 AM | $68.81 | Up $0.10 | $68.81 | $68.73 | 3,200 |
| 10:57 AM | $68.71 | Down $ -0.20 | $68.83 | $68.71 | 3,200 |
| 10:56 AM | $68.91 | Down $ -0.29 | $69.23 | $68.91 | 1,400 |
| 10:55 AM | $69.20 | Down $ -0.21 | $69.50 | $69.20 | 1,500 |
| 10:54 AM | $69.41 | Up $0.09 | $69.44 | $69.35 | 2,300 |
| 10:53 AM | $69.32 | Up $0.02 | $69.35 | $69.26 | 1,100 |
| 10:52 AM | $69.30 | Down $ -0.09 | $69.39 | $69.30 | 1,400 |
| 10:51 AM | $69.39 | Down $ -0.03 | $69.39 | $69.39 | 100 |
| 10:50 AM | $69.42 | Down $ -0.10 | $69.60 | $69.32 | 5,200 |
| 10:49 AM | $69.52 | Down $ -0.07 | $69.56 | $69.49 | 900 |
| 10:48 AM | $69.59 | Up $0.24 | $69.62 | $69.32 | 4,700 |
| 10:47 AM | $69.35 | Up $0.24 | $69.35 | $69.00 | 2,000 |
| 10:46 AM | $69.11 | Up $0.17 | $69.21 | $68.97 | 3,700 |
| 10:45 AM | $68.94 | Down $ -0.05 | $68.94 | $68.80 | 7,200 |
| 10:44 AM | $68.99 | Down $ -0.25 | $69.17 | $68.93 | 9,800 |
| 10:43 AM | $69.24 | Down $ -0.09 | $69.36 | $69.24 | 3,300 |
| 10:42 AM | $69.33 | Up $0.06 | $69.33 | $69.20 | 1,100 |
| 10:41 AM | $69.27 | Down $ -0.24 | $69.48 | $69.27 | 2,100 |
| 10:40 AM | $69.51 | Down $ -0.15 | $69.65 | $69.45 | 5,000 |
| 10:39 AM | $69.66 | Up $0.00 | $69.72 | $69.66 | 600 |
| 10:38 AM | $69.66 | Down $ -0.21 | $69.84 | $69.66 | 1,200 |
| 10:37 AM | $69.87 | Up $0.30 | $69.90 | $69.59 | 2,000 |
| 10:36 AM | $69.57 | Down $ -0.10 | $69.75 | $69.57 | 1,500 |
| 10:35 AM | $69.67 | Down $ -0.33 | $69.97 | $69.67 | 1,000 |
| 10:34 AM | $70.00 | Down $ -0.01 | $70.00 | $69.86 | 2,000 |
| 10:33 AM | $70.01 | Down $ -0.11 | $70.15 | $70.01 | 1,000 |
| 10:32 AM | $70.12 | Up $0.12 | $70.14 | $70.04 | 1,100 |
| 10:31 AM | $70.00 | Up $0.24 | $70.00 | $69.73 | 2,500 |
| 10:30 AM | $69.76 | Down $ -0.24 | $69.99 | $69.73 | 1,800 |
| 10:29 AM | $70.00 | Up $0.00 | $70.06 | $69.93 | 3,800 |
| 10:28 AM | $70.00 | Up $0.12 | $70.00 | $69.77 | 7,200 |
| 10:27 AM | $69.88 | Up $0.28 | $69.99 | $69.63 | 1,500 |
| 10:26 AM | $69.60 | Down $ -0.06 | $69.62 | $69.45 | 4,000 |
| 10:25 AM | $69.66 | Up $0.09 | $69.69 | $69.59 | 3,200 |
| 10:24 AM | $69.57 | Up $0.04 | $69.57 | $69.46 | 1,900 |
| 10:23 AM | $69.53 | Down $ -0.13 | $69.64 | $69.52 | 3,600 |
| 10:22 AM | $69.66 | Down $ -0.13 | $69.85 | $69.66 | 4,900 |
| 10:21 AM | $69.79 | Up $0.04 | $70.10 | $69.77 | 3,800 |
| 10:20 AM | $69.75 | Up $0.16 | $69.81 | $69.62 | 3,100 |
| 10:19 AM | $69.59 | Up $0.04 | $69.70 | $69.50 | 10,000 |
| 10:18 AM | $69.55 | Down $ -0.24 | $69.76 | $69.55 | 1,400 |
| 10:17 AM | $69.79 | Down $ -0.08 | $69.90 | $69.71 | 1,300 |
| 10:16 AM | $69.87 | Up $0.05 | $69.90 | $69.77 | 900 |
| 10:15 AM | $69.82 | Down $ -0.17 | $70.02 | $69.82 | 4,500 |
| 10:14 AM | $69.99 | Down $ -0.21 | $70.17 | $69.99 | 3,200 |
| 10:13 AM | $70.20 | Down $ -0.05 | $70.28 | $70.11 | 1,500 |
| 10:12 AM | $70.25 | Up $0.25 | $70.28 | $69.86 | 1,800 |
| 10:11 AM | $70.00 | Down $ -0.40 | $70.51 | $70.00 | 9,100 |
| 10:10 AM | $70.40 | Down $ -0.08 | $70.60 | $70.40 | 2,900 |
| 10:09 AM | $70.48 | Up $0.01 | $70.60 | $70.48 | 2,100 |
| 10:08 AM | $70.47 | Down $ -0.15 | $70.55 | $70.40 | 2,900 |
| 10:07 AM | $70.62 | Down $ -0.26 | $70.99 | $70.62 | 5,400 |
| 10:06 AM | $70.88 | Up $0.42 | $70.88 | $70.42 | 3,000 |
| 10:05 AM | $70.46 | Down $ -0.01 | $70.65 | $70.46 | 2,200 |
| 10:04 AM | $70.47 | Down $ -0.02 | $70.50 | $70.47 | 2,500 |
| 10:03 AM | $70.49 | Up $0.09 | $70.75 | $70.49 | 7,800 |
| 10:02 AM | $70.40 | Down $ -0.30 | $70.65 | $70.40 | 1,700 |
| 10:01 AM | $70.70 | Up $0.10 | $70.70 | $70.57 | 3,400 |
| 10:00 AM | $70.60 | Down $ -0.08 | $70.75 | $70.51 | 3,600 |
| 09:59 AM | $70.68 | Up $0.03 | $70.69 | $70.46 | 4,100 |
| 09:58 AM | $70.65 | Up $0.07 | $70.65 | $70.46 | 2,300 |
| 09:57 AM | $70.58 | Up $0.18 | $70.58 | $70.37 | 3,500 |
| 09:56 AM | $70.40 | Down $ -0.30 | $70.67 | $70.40 | 1,200 |
| 09:55 AM | $70.70 | Down $ -0.07 | $70.74 | $70.64 | 2,500 |
| 09:54 AM | $70.77 | Up $0.00 | $70.88 | $70.68 | 2,500 |
| 09:53 AM | $70.77 | Up $0.36 | $70.80 | $70.14 | 14,800 |
| 09:52 AM | $70.41 | Up $0.18 | $70.53 | $70.20 | 4,600 |
| 09:51 AM | $70.23 | Down $ -0.03 | $70.30 | $70.14 | 1,600 |
| 09:50 AM | $70.26 | Down $ -0.02 | $70.35 | $70.12 | 2,400 |
| 09:49 AM | $70.28 | Down $ -0.09 | $70.37 | $70.28 | 800 |
| 09:48 AM | $70.37 | Up $0.36 | $70.40 | $69.99 | 600 |
| 09:47 AM | $70.01 | Down $ -0.14 | $70.28 | $70.00 | 7,300 |
| 09:46 AM | $70.15 | Down $ -0.50 | $70.33 | $70.08 | 1,600 |
| 09:45 AM | $70.65 | Down $ -0.03 | $70.67 | $70.35 | 5,700 |
| 09:44 AM | $70.68 | Up $0.27 | $70.68 | $70.35 | 5,400 |
| 09:43 AM | $70.41 | Down $ -0.09 | $70.50 | $70.26 | 8,400 |
| 09:42 AM | $70.50 | Up $0.50 | $70.56 | $69.94 | 56,900 |
| 09:41 AM | $70.00 | Up $0.40 | $70.00 | $69.60 | 20,300 |
| 09:40 AM | $69.60 | Up $0.20 | $69.60 | $69.37 | 7,000 |
| 09:39 AM | $69.40 | Up $0.10 | $69.58 | $69.40 | 11,600 |
| 09:38 AM | $69.30 | Up $0.10 | $69.40 | $69.10 | 12,000 |
| 09:37 AM | $69.20 | Up $0.50 | $69.20 | $68.99 | 3,300 |
| 09:36 AM | $68.70 | Down $ -0.30 | $68.75 | $68.69 | 900 |
| 09:35 AM | $69.00 | Down $ -0.50 | $69.25 | $68.80 | 2,600 |
| 09:34 AM | $69.50 | Up $0.12 | $69.76 | $69.00 | 17,900 |
| 09:33 AM | $69.38 | Up $0.26 | $69.40 | $68.95 | 7,000 |
| 09:32 AM | $69.12 | Up $0.64 | $69.32 | $68.48 | 6,300 |
| 09:31 AM | $68.48 | Down $ -0.38 | $69.01 | $68.46 | 2,100 |
| 09:30 AM | $68.86 | Up $2.66 | $69.69 | $68.19 | 30,400 |
| Previous close | $66.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $66.28 | $68.05 | $68.30 | $65.88 | 402,500 |
| 12/03/2026 | $66.20 | $66.50 | $66.90 | $65.40 | 422,600 |
| 11/03/2026 | $69.43 | $68.32 | $69.96 | $67.77 | 368,100 |
| 10/03/2026 | $66.79 | $67.50 | $69.17 | $66.05 | 569,800 |
| 09/03/2026 | $66.19 | $64.42 | $66.66 | $63.77 | 620,300 |
| 06/03/2026 | $63.99 | $66.82 | $67.00 | $63.56 | 687,300 |
| 05/03/2026 | $70.15 | $71.23 | $71.23 | $66.70 | 719,600 |
| 04/03/2026 | $73.99 | $74.34 | $74.91 | $72.30 | 869,700 |
| 03/03/2026 | $65.10 | $67.21 | $68.60 | $65.10 | 600,400 |
| 02/03/2026 | $72.10 | $75.22 | $76.00 | $70.58 | 678,400 |
| 27/02/2026 | $72.60 | $72.35 | $73.55 | $70.60 | 622,200 |
| 26/02/2026 | $74.97 | $77.00 | $79.00 | $74.64 | 635,400 |
| 25/02/2026 | $75.75 | $81.62 | $82.07 | $75.16 | 776,400 |
| 24/02/2026 | $81.09 | $78.89 | $82.52 | $78.89 | 853,400 |
| 23/02/2026 | $74.03 | $71.91 | $76.20 | $71.09 | 852,800 |
| 20/02/2026 | $73.60 | $75.25 | $75.47 | $72.00 | 872,700 |
| 19/02/2026 | $75.15 | $73.60 | $75.18 | $72.60 | 577,300 |
| 18/02/2026 | $73.41 | $74.70 | $75.55 | $72.52 | 700,100 |
| 17/02/2026 | $72.15 | $71.96 | $74.38 | $71.85 | 577,800 |
| 13/02/2026 | $73.25 | $74.57 | $75.15 | $72.55 | 627,200 |
| 12/02/2026 | $69.37 | $71.82 | $71.83 | $67.63 | 656,500 |
| 11/02/2026 | $72.25 | $72.51 | $73.21 | $70.53 | 481,100 |
| 10/02/2026 | $74.47 | $75.82 | $76.22 | $74.05 | 679,600 |
| 09/02/2026 | $77.11 | $75.52 | $77.67 | $75.04 | 692,400 |
| 06/02/2026 | $72.43 | $67.94 | $72.50 | $67.63 | 1,056,800 |
| 05/02/2026 | $60.87 | $65.46 | $67.12 | $60.02 | 931,200 |
| 04/02/2026 | $73.85 | $71.60 | $74.42 | $68.24 | 951,400 |
| 03/02/2026 | $80.53 | $80.21 | $80.58 | $76.41 | 866,500 |
| 02/02/2026 | $76.76 | $76.57 | $79.25 | $75.80 | 881,600 |
| 30/01/2026 | $76.09 | $78.01 | $78.75 | $75.70 | 794,700 |
Graphs are not available, please refer to the detailed table