Find a quote
HUT 8 CORP
83.55 Up 3.20 (3.83 %)
Delayed : 2026/01/09 17:40:00
- Previous close $80.35
- Opening $82.58
- Today High $87.00
- Today Low $81.80
- Price Bid $83.02
- Price Ask $83.02
- 52 Weeks High $84.00
- 52 Weeks Low $14.28
- Size Bid 1
- Size Ask 2
- Volume 1,435,753
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.55 | Up $0.04 | $83.55 | $83.55 | 5,100 |
| 03:59 PM | $83.51 | Down $ -0.11 | $83.70 | $83.51 | 16,500 |
| 03:58 PM | $83.62 | Down $ -0.05 | $83.67 | $83.56 | 7,600 |
| 03:57 PM | $83.67 | Up $0.18 | $83.78 | $83.50 | 6,400 |
| 03:56 PM | $83.49 | Down $ -0.01 | $83.58 | $83.49 | 1,900 |
| 03:55 PM | $83.50 | Up $0.10 | $83.54 | $83.33 | 6,300 |
| 03:54 PM | $83.40 | Up $0.17 | $83.40 | $83.19 | 3,600 |
| 03:53 PM | $83.23 | Up $0.06 | $83.24 | $83.16 | 1,700 |
| 03:52 PM | $83.17 | Down $ -0.02 | $83.24 | $83.17 | 1,600 |
| 03:51 PM | $83.19 | Up $0.01 | $83.19 | $83.17 | 300 |
| 03:50 PM | $83.18 | Down $ -0.17 | $83.44 | $83.18 | 2,900 |
| 03:49 PM | $83.35 | Down $ -0.09 | $83.48 | $83.35 | 1,600 |
| 03:48 PM | $83.44 | Up $0.08 | $83.47 | $83.39 | 1,000 |
| 03:47 PM | $83.36 | Up $0.00 | $83.36 | $83.29 | 800 |
| 03:46 PM | $83.36 | Down $ -0.03 | $83.36 | $83.33 | 400 |
| 03:45 PM | $83.39 | Up $0.19 | $83.46 | $83.22 | 1,800 |
| 03:44 PM | $83.20 | Down $ -0.04 | $83.25 | $83.20 | 500 |
| 03:43 PM | $83.24 | Up $0.12 | $83.24 | $83.01 | 1,000 |
| 03:42 PM | $83.12 | Down $ -0.25 | $83.34 | $83.11 | 6,000 |
| 03:41 PM | $83.37 | Down $ -0.07 | $83.40 | $83.33 | 7,200 |
| 03:40 PM | $83.44 | Down $ -0.14 | $83.55 | $83.44 | 2,000 |
| 03:39 PM | $83.58 | Down $ -0.04 | $83.59 | $83.53 | 2,200 |
| 03:38 PM | $83.62 | Down $ -0.22 | $83.79 | $83.62 | 500 |
| 03:37 PM | $83.84 | Down $ -0.10 | $83.96 | $83.84 | 600 |
| 03:36 PM | $83.94 | Down $ -0.01 | $83.96 | $83.92 | 600 |
| 03:35 PM | $83.95 | Up $0.05 | $84.00 | $83.90 | 1,300 |
| 03:34 PM | $83.90 | Up $0.20 | $83.90 | $83.73 | 5,800 |
| 03:33 PM | $83.70 | Up $0.05 | $83.73 | $83.67 | 1,700 |
| 03:32 PM | $83.65 | Up $0.22 | $83.70 | $83.57 | 1,400 |
| 03:31 PM | $83.43 | Down $ -0.04 | $83.43 | $83.36 | 800 |
| 03:30 PM | $83.47 | Up $0.07 | $83.55 | $83.40 | 2,500 |
| 03:29 PM | $83.40 | Down $ -0.05 | $83.47 | $83.40 | 1,700 |
| 03:28 PM | $83.45 | Down $ -0.01 | $83.47 | $83.45 | 400 |
| 03:27 PM | $83.46 | Up $0.02 | $83.49 | $83.46 | 300 |
| 03:26 PM | $83.44 | Down $ -0.01 | $83.48 | $83.44 | 400 |
| 03:25 PM | $83.45 | Up $0.01 | $83.50 | $83.40 | 900 |
| 03:24 PM | $83.44 | Down $ -0.01 | $83.47 | $83.42 | 700 |
| 03:23 PM | $83.45 | Down $ -0.04 | $83.50 | $83.43 | 400 |
| 03:22 PM | $83.49 | Down $ -0.11 | $83.57 | $83.47 | 1,000 |
| 03:21 PM | $83.60 | Up $0.17 | $83.62 | $83.45 | 800 |
| 03:20 PM | $83.43 | Up $0.04 | $83.47 | $83.39 | 700 |
| 03:19 PM | $83.39 | Up $0.12 | $83.41 | $83.31 | 1,700 |
| 03:18 PM | $83.27 | Up $0.02 | $83.35 | $83.27 | 800 |
| 03:17 PM | $83.25 | Down $ -0.01 | $83.25 | $83.16 | 1,300 |
| 03:16 PM | $83.26 | Down $ -0.06 | $83.35 | $83.21 | 700 |
| 03:15 PM | $83.32 | Up $0.16 | $83.35 | $83.22 | 4,200 |
| 03:14 PM | $83.16 | Down $ -0.06 | $83.20 | $83.07 | 800 |
| 03:13 PM | $83.22 | Down $ -0.04 | $83.24 | $83.15 | 3,700 |
| 03:12 PM | $83.26 | Up $0.11 | $83.26 | $83.15 | 1,800 |
| 03:11 PM | $83.15 | Down $ -0.31 | $83.38 | $83.15 | 1,800 |
| 03:10 PM | $83.46 | Down $ -0.16 | $83.59 | $83.46 | 600 |
| 03:09 PM | $83.62 | Up $0.05 | $83.67 | $83.59 | 600 |
| 03:08 PM | $83.57 | Down $ -0.08 | $83.60 | $83.50 | 2,400 |
| 03:07 PM | $83.65 | Up $0.05 | $83.70 | $83.65 | 2,600 |
| 03:06 PM | $83.60 | Up $0.08 | $83.63 | $83.55 | 3,200 |
| 03:05 PM | $83.52 | Down $ -0.07 | $83.65 | $83.52 | 1,400 |
| 03:04 PM | $83.59 | Up $0.11 | $83.70 | $83.59 | 6,200 |
| 03:03 PM | $83.48 | Up $0.47 | $83.48 | $83.03 | 1,100 |
| 03:02 PM | $83.01 | Up $0.05 | $83.21 | $82.99 | 2,600 |
| 03:01 PM | $82.96 | Down $ -0.02 | $83.01 | $82.96 | 1,100 |
| 03:00 PM | $82.98 | Down $ -0.33 | $83.28 | $82.93 | 4,300 |
| 02:59 PM | $83.31 | Down $ -0.16 | $83.50 | $83.31 | 4,600 |
| 02:58 PM | $83.47 | Down $ -0.03 | $83.60 | $83.47 | 4,000 |
| 02:57 PM | $83.50 | Up $0.02 | $83.52 | $83.44 | 2,600 |
| 02:56 PM | $83.48 | Down $ -0.05 | $83.56 | $83.48 | 600 |
| 02:55 PM | $83.53 | Down $ -0.26 | $83.76 | $83.51 | 1,300 |
| 02:54 PM | $83.79 | Down $ -0.20 | $83.99 | $83.79 | 1,000 |
| 02:53 PM | $83.99 | Up $0.01 | $84.01 | $83.88 | 1,800 |
| 02:52 PM | $83.98 | Up $0.18 | $83.98 | $83.78 | 3,600 |
| 02:51 PM | $83.80 | Down $ -0.07 | $83.85 | $83.79 | 400 |
| 02:50 PM | $83.87 | Up $0.15 | $83.87 | $83.74 | 1,800 |
| 02:49 PM | $83.72 | Up $0.09 | $83.80 | $83.65 | 2,600 |
| 02:48 PM | $83.63 | Up $0.00 | $83.66 | $83.60 | 1,200 |
| 02:47 PM | $83.63 | Up $0.07 | $83.63 | $83.58 | 600 |
| 02:46 PM | $83.56 | Up $0.14 | $83.56 | $83.44 | 600 |
| 02:45 PM | $83.42 | Down $ -0.05 | $83.44 | $83.39 | 600 |
| 02:44 PM | $83.47 | Up $0.07 | $83.50 | $83.37 | 1,100 |
| 02:43 PM | $83.40 | Down $ -0.03 | $83.42 | $83.40 | 1,400 |
| 02:42 PM | $83.43 | Up $0.05 | $83.43 | $83.39 | 500 |
| 02:41 PM | $83.38 | Down $ -0.03 | $83.43 | $83.36 | 3,100 |
| 02:40 PM | $83.41 | Up $0.23 | $83.41 | $83.21 | 600 |
| 02:39 PM | $83.18 | Down $ -0.07 | $83.24 | $83.16 | 600 |
| 02:38 PM | $83.25 | Up $0.07 | $83.25 | $83.19 | 700 |
| 02:37 PM | $83.18 | Down $ -0.08 | $83.23 | $83.11 | 5,600 |
| 02:36 PM | $83.26 | Down $ -0.02 | $83.28 | $83.26 | 600 |
| 02:35 PM | $83.28 | Up $0.09 | $83.38 | $83.22 | 1,300 |
| 02:34 PM | $83.19 | Down $ -0.02 | $83.25 | $83.15 | 2,900 |
| 02:33 PM | $83.21 | Up $0.08 | $83.33 | $83.17 | 1,800 |
| 02:32 PM | $83.13 | Up $0.00 | $83.21 | $83.03 | 2,700 |
| 02:31 PM | $83.13 | Down $ -0.14 | $83.37 | $83.13 | 2,000 |
| 02:30 PM | $83.27 | Down $ -0.43 | $83.73 | $83.19 | 13,900 |
| 02:29 PM | $83.70 | Up $0.05 | $83.73 | $83.66 | 700 |
| 02:28 PM | $83.65 | Up $0.02 | $83.68 | $83.65 | 400 |
| 02:27 PM | $83.63 | Down $ -0.20 | $83.80 | $83.63 | 600 |
| 02:26 PM | $83.83 | Down $ -0.01 | $83.85 | $83.82 | 300 |
| 02:25 PM | $83.84 | Down $ -0.05 | $83.95 | $83.82 | 800 |
| 02:24 PM | $83.89 | Up $0.04 | $83.89 | $83.86 | 500 |
| 02:23 PM | $83.85 | Down $ -0.03 | $83.90 | $83.80 | 1,200 |
| 02:22 PM | $83.88 | Up $0.12 | $83.90 | $83.80 | 3,100 |
| 02:21 PM | $83.76 | Up $0.01 | $83.77 | $83.64 | 7,900 |
| 02:20 PM | $83.75 | Down $ -0.19 | $83.91 | $83.75 | 1,700 |
| 02:19 PM | $83.94 | Up $0.14 | $83.96 | $83.83 | 900 |
| 02:18 PM | $83.80 | Down $ -0.19 | $83.96 | $83.80 | 2,800 |
| 02:17 PM | $83.99 | Down $ -0.11 | $84.07 | $83.91 | 3,100 |
| 02:16 PM | $84.10 | Down $ -0.08 | $84.20 | $84.05 | 2,000 |
| 02:15 PM | $84.18 | Up $0.12 | $84.21 | $84.03 | 1,900 |
| 02:14 PM | $84.06 | Down $ -0.03 | $84.06 | $84.06 | 100 |
| 02:13 PM | $84.09 | Down $ -0.15 | $84.21 | $84.07 | 1,400 |
| 02:12 PM | $84.24 | Down $ -0.13 | $84.35 | $84.24 | 500 |
| 02:11 PM | $84.37 | Up $0.07 | $84.37 | $84.27 | 2,000 |
| 02:10 PM | $84.30 | Down $ -0.21 | $84.48 | $84.27 | 1,300 |
| 02:09 PM | $84.51 | Down $ -0.06 | $84.65 | $84.51 | 3,700 |
| 02:08 PM | $84.57 | Up $0.09 | $84.57 | $84.46 | 2,800 |
| 02:07 PM | $84.48 | Up $0.31 | $84.48 | $84.19 | 3,100 |
| 02:06 PM | $84.17 | Down $ -0.08 | $84.30 | $84.17 | 4,600 |
| 02:05 PM | $84.25 | Up $0.17 | $84.25 | $84.11 | 3,700 |
| 02:04 PM | $84.08 | Up $0.20 | $84.08 | $83.91 | 2,600 |
| 02:03 PM | $83.88 | Up $0.03 | $83.96 | $83.83 | 1,100 |
| 02:02 PM | $83.85 | Down $ -0.10 | $83.93 | $83.70 | 7,900 |
| 02:01 PM | $83.95 | Down $ -0.17 | $84.15 | $83.90 | 6,900 |
| 02:00 PM | $84.12 | Up $0.02 | $84.15 | $84.00 | 6,600 |
| 01:59 PM | $84.10 | Down $ -0.18 | $84.25 | $84.08 | 3,100 |
| 01:58 PM | $84.28 | Down $ -0.37 | $84.64 | $84.28 | 2,500 |
| 01:57 PM | $84.65 | Down $ -0.09 | $84.74 | $84.60 | 4,400 |
| 01:56 PM | $84.74 | Up $0.01 | $84.75 | $84.65 | 4,800 |
| 01:55 PM | $84.73 | Down $ -0.14 | $84.86 | $84.73 | 900 |
| 01:54 PM | $84.87 | Down $ -0.13 | $85.09 | $84.87 | 900 |
| 01:53 PM | $85.00 | Down $ -0.10 | $85.10 | $84.97 | 1,600 |
| 01:52 PM | $85.10 | Up $0.03 | $85.10 | $85.06 | 2,200 |
| 01:51 PM | $85.07 | Down $ -0.04 | $85.13 | $85.05 | 500 |
| 01:50 PM | $85.11 | Up $0.09 | $85.13 | $85.02 | 3,600 |
| 01:49 PM | $85.02 | Up $0.09 | $85.04 | $84.97 | 3,600 |
| 01:48 PM | $84.93 | Up $0.05 | $85.00 | $84.91 | 2,800 |
| 01:47 PM | $84.88 | Up $0.08 | $84.88 | $84.77 | 900 |
| 01:46 PM | $84.80 | Down $ -0.17 | $84.94 | $84.80 | 1,000 |
| 01:45 PM | $84.97 | Up $0.11 | $85.02 | $84.97 | 300 |
| 01:44 PM | $84.86 | Down $ -0.19 | $85.11 | $84.86 | 1,500 |
| 01:43 PM | $85.05 | Up $0.16 | $85.05 | $84.87 | 6,800 |
| 01:42 PM | $84.89 | Up $0.26 | $84.99 | $84.68 | 12,100 |
| 01:41 PM | $84.63 | Down $ -0.10 | $84.71 | $84.57 | 4,200 |
| 01:40 PM | $84.73 | Up $0.05 | $84.73 | $84.63 | 1,800 |
| 01:39 PM | $84.68 | Down $ -0.05 | $84.77 | $84.67 | 3,400 |
| 01:38 PM | $84.73 | Up $0.08 | $84.80 | $84.56 | 4,500 |
| 01:37 PM | $84.65 | Up $0.29 | $84.65 | $84.38 | 6,400 |
| 01:36 PM | $84.36 | Up $0.18 | $84.38 | $84.20 | 2,700 |
| 01:35 PM | $84.18 | Up $0.32 | $84.20 | $83.84 | 2,300 |
| 01:34 PM | $83.86 | Up $0.05 | $83.86 | $83.79 | 1,200 |
| 01:33 PM | $83.81 | Down $ -0.08 | $83.89 | $83.81 | 1,700 |
| 01:32 PM | $83.89 | Up $0.20 | $83.95 | $83.71 | 700 |
| 01:31 PM | $83.69 | Down $ -0.28 | $83.78 | $83.60 | 2,900 |
| 01:30 PM | $83.97 | Up $0.13 | $84.05 | $83.86 | 5,300 |
| 01:29 PM | $83.84 | Up $0.10 | $83.84 | $83.70 | 2,300 |
| 01:28 PM | $83.74 | Up $0.03 | $83.74 | $83.66 | 600 |
| 01:27 PM | $83.71 | Up $0.03 | $83.71 | $83.66 | 1,300 |
| 01:26 PM | $83.68 | Down $ -0.19 | $83.91 | $83.61 | 7,900 |
| 01:25 PM | $83.87 | Down $ -0.11 | $84.01 | $83.85 | 1,300 |
| 01:24 PM | $83.98 | Down $ -0.14 | $84.10 | $83.95 | 6,600 |
| 01:23 PM | $84.12 | Up $0.05 | $84.18 | $84.04 | 1,500 |
| 01:22 PM | $84.07 | Up $0.03 | $84.10 | $84.05 | 500 |
| 01:21 PM | $84.04 | Down $ -0.04 | $84.06 | $83.99 | 2,900 |
| 01:20 PM | $84.08 | Down $ -0.10 | $84.11 | $84.00 | 1,500 |
| 01:19 PM | $84.18 | Up $0.03 | $84.23 | $84.18 | 400 |
| 01:18 PM | $84.15 | Up $0.01 | $84.15 | $84.07 | 1,000 |
| 01:17 PM | $84.14 | Down $ -0.09 | $84.24 | $84.12 | 2,400 |
| 01:16 PM | $84.23 | Up $0.11 | $84.30 | $84.19 | 2,100 |
| 01:15 PM | $84.12 | Down $ -0.38 | $84.55 | $84.00 | 20,300 |
| 01:14 PM | $84.50 | Down $ -0.11 | $84.66 | $84.50 | 6,600 |
| 01:13 PM | $84.61 | Up $0.01 | $84.70 | $84.55 | 5,200 |
| 01:12 PM | $84.60 | Down $ -0.08 | $84.76 | $84.60 | 800 |
| 01:11 PM | $84.68 | Up $0.13 | $84.68 | $84.58 | 800 |
| 01:10 PM | $84.55 | Down $ -0.26 | $84.78 | $84.49 | 7,300 |
| 01:09 PM | $84.81 | Down $ -0.02 | $84.81 | $84.81 | 100 |
| 01:08 PM | $84.83 | Up $0.00 | $84.89 | $84.81 | 700 |
| 01:07 PM | $84.83 | Down $ -0.03 | $84.91 | $84.81 | 900 |
| 01:06 PM | $84.86 | Up $0.21 | $84.95 | $84.68 | 1,600 |
| 01:05 PM | $84.65 | Up $0.17 | $84.65 | $84.51 | 600 |
| 01:04 PM | $84.48 | Down $ -0.05 | $84.58 | $84.46 | 2,100 |
| 01:03 PM | $84.53 | Up $0.18 | $84.58 | $84.38 | 2,600 |
| 01:02 PM | $84.35 | Down $ -0.05 | $84.44 | $84.30 | 5,300 |
| 01:01 PM | $84.40 | Down $ -0.01 | $84.51 | $84.40 | 2,800 |
| 01:00 PM | $84.41 | Down $ -0.36 | $84.71 | $84.35 | 5,500 |
| 12:59 PM | $84.77 | Down $ -0.19 | $84.93 | $84.77 | 1,400 |
| 12:58 PM | $84.96 | Down $ -0.24 | $85.18 | $84.96 | 1,000 |
| 12:57 PM | $85.20 | Down $ -0.08 | $85.25 | $85.18 | 2,300 |
| 12:56 PM | $85.28 | Up $0.09 | $85.30 | $85.21 | 2,400 |
| 12:55 PM | $85.19 | Up $0.01 | $85.21 | $85.19 | 400 |
| 12:54 PM | $85.18 | Down $ -0.02 | $85.23 | $85.15 | 800 |
| 12:53 PM | $85.20 | Down $ -0.10 | $85.22 | $85.19 | 300 |
| 12:51 PM | $85.30 | Up $0.14 | $85.30 | $85.11 | 3,100 |
| 12:51 PM | $85.30 | Up $0.00 | $85.30 | $85.11 | 0 |
| 12:50 PM | $85.16 | Down $ -0.12 | $85.30 | $85.15 | 4,000 |
| 12:49 PM | $85.28 | Up $0.05 | $85.28 | $85.22 | 2,600 |
| 12:48 PM | $85.23 | Up $0.06 | $85.25 | $85.14 | 700 |
| 12:47 PM | $85.17 | Up $0.06 | $85.40 | $85.14 | 6,300 |
| 12:46 PM | $85.11 | Up $0.11 | $85.11 | $84.98 | 3,400 |
| 12:45 PM | $85.00 | Up $0.23 | $85.00 | $84.70 | 6,900 |
| 12:44 PM | $84.77 | Up $0.02 | $84.82 | $84.77 | 700 |
| 12:43 PM | $84.75 | Down $ -0.03 | $84.76 | $84.75 | 300 |
| 12:42 PM | $84.78 | Up $0.00 | $84.78 | $84.70 | 1,500 |
| 12:41 PM | $84.78 | Up $0.06 | $84.78 | $84.75 | 200 |
| 12:40 PM | $84.72 | Down $ -0.16 | $84.86 | $84.70 | 2,200 |
| 12:39 PM | $84.88 | Down $ -0.12 | $85.05 | $84.80 | 2,300 |
| 12:38 PM | $85.00 | Up $0.20 | $85.00 | $84.83 | 5,700 |
| 12:37 PM | $84.80 | Up $0.10 | $84.80 | $84.73 | 800 |
| 12:36 PM | $84.70 | Up $0.00 | $84.72 | $84.68 | 700 |
| 12:35 PM | $84.70 | Down $ -0.15 | $84.80 | $84.70 | 1,500 |
| 12:34 PM | $84.85 | Down $ -0.02 | $84.89 | $84.81 | 900 |
| 12:33 PM | $84.87 | Down $ -0.06 | $84.95 | $84.87 | 600 |
| 12:32 PM | $84.93 | Up $0.04 | $85.03 | $84.93 | 1,200 |
| 12:31 PM | $84.89 | Up $0.09 | $84.89 | $84.74 | 800 |
| 12:30 PM | $84.80 | Down $ -0.01 | $84.81 | $84.79 | 500 |
| 12:29 PM | $84.81 | Up $0.11 | $84.81 | $84.76 | 1,000 |
| 12:28 PM | $84.70 | Up $0.00 | $84.70 | $84.68 | 200 |
| 12:27 PM | $84.70 | Down $ -0.14 | $84.84 | $84.70 | 2,100 |
| 12:26 PM | $84.84 | Down $ -0.15 | $84.97 | $84.82 | 900 |
| 12:25 PM | $84.99 | Down $ -0.16 | $85.18 | $84.94 | 1,300 |
| 12:24 PM | $85.15 | Up $0.00 | $85.25 | $85.13 | 3,600 |
| 12:23 PM | $85.15 | Up $0.15 | $85.15 | $85.03 | 2,500 |
| 12:22 PM | $85.00 | Up $0.30 | $85.00 | $84.75 | 11,600 |
| 12:21 PM | $84.70 | Up $0.07 | $84.74 | $84.66 | 3,100 |
| 12:20 PM | $84.63 | Up $0.25 | $84.63 | $84.40 | 2,300 |
| 12:19 PM | $84.38 | Up $0.04 | $84.40 | $84.35 | 2,100 |
| 12:18 PM | $84.34 | Down $ -0.03 | $84.38 | $84.29 | 1,400 |
| 12:17 PM | $84.37 | Up $0.05 | $84.39 | $84.24 | 8,000 |
| 12:16 PM | $84.32 | Down $ -0.16 | $84.50 | $84.32 | 1,600 |
| 12:15 PM | $84.48 | Down $ -0.12 | $84.62 | $84.40 | 3,700 |
| 12:14 PM | $84.60 | Down $ -0.04 | $84.64 | $84.60 | 1,500 |
| 12:13 PM | $84.64 | Down $ -0.03 | $84.70 | $84.60 | 600 |
| 12:12 PM | $84.67 | Up $0.01 | $84.71 | $84.47 | 4,700 |
| 12:11 PM | $84.66 | Down $ -0.16 | $84.80 | $84.60 | 3,300 |
| 12:10 PM | $84.82 | Down $ -0.10 | $84.90 | $84.80 | 1,900 |
| 12:09 PM | $84.92 | Down $ -0.10 | $85.02 | $84.90 | 1,300 |
| 12:08 PM | $85.02 | Up $0.02 | $85.04 | $84.99 | 600 |
| 12:07 PM | $85.00 | Up $0.00 | $85.00 | $84.90 | 1,300 |
| 12:06 PM | $85.00 | Up $0.00 | $85.10 | $85.00 | 1,700 |
| 12:05 PM | $85.00 | Down $ -0.07 | $85.05 | $84.90 | 2,700 |
| 12:04 PM | $85.07 | Down $ -0.03 | $85.09 | $85.07 | 400 |
| 12:03 PM | $85.10 | Down $ -0.05 | $85.15 | $85.10 | 1,100 |
| 12:02 PM | $85.15 | Up $0.03 | $85.15 | $85.13 | 300 |
| 12:01 PM | $85.12 | Up $0.03 | $85.15 | $85.10 | 1,400 |
| 12:00 PM | $85.09 | Down $ -0.11 | $85.23 | $85.00 | 4,200 |
| 11:59 AM | $85.21 | Up $0.00 | $85.23 | $85.21 | 600 |
| 11:58 AM | $85.20 | Down $ -0.06 | $85.31 | $85.20 | 700 |
| 11:57 AM | $85.26 | Up $0.16 | $85.28 | $85.13 | 1,900 |
| 11:56 AM | $85.10 | Up $0.10 | $85.10 | $85.07 | 300 |
| 11:55 AM | $85.00 | Down $ -0.36 | $85.39 | $85.00 | 1,600 |
| 11:54 AM | $85.36 | Up $0.08 | $85.39 | $85.35 | 400 |
| 11:53 AM | $85.28 | Down $ -0.07 | $85.47 | $85.28 | 2,600 |
| 11:52 AM | $85.35 | Up $0.27 | $85.39 | $85.10 | 8,800 |
| 11:51 AM | $85.08 | Up $0.00 | $85.14 | $85.06 | 1,400 |
| 11:50 AM | $85.08 | Up $0.02 | $85.18 | $85.08 | 2,400 |
| 11:49 AM | $85.06 | Up $0.03 | $85.11 | $84.98 | 4,100 |
| 11:48 AM | $85.03 | Up $0.14 | $85.07 | $84.92 | 4,300 |
| 11:47 AM | $84.89 | Down $ -0.11 | $84.98 | $84.84 | 600 |
| 11:46 AM | $85.00 | Up $0.10 | $85.00 | $84.91 | 900 |
| 11:45 AM | $84.90 | Up $0.14 | $84.90 | $84.74 | 1,500 |
| 11:44 AM | $84.76 | Down $ -0.02 | $84.76 | $84.74 | 1,000 |
| 11:43 AM | $84.78 | Down $ -0.05 | $84.92 | $84.78 | 2,200 |
| 11:42 AM | $84.83 | Up $0.03 | $84.85 | $84.82 | 700 |
| 11:41 AM | $84.80 | Up $0.15 | $84.82 | $84.78 | 600 |
| 11:40 AM | $84.65 | Down $ -0.09 | $84.79 | $84.50 | 4,200 |
| 11:39 AM | $84.74 | Up $0.02 | $84.77 | $84.69 | 900 |
| 11:38 AM | $84.72 | Up $0.05 | $84.74 | $84.69 | 600 |
| 11:37 AM | $84.67 | Down $ -0.06 | $84.72 | $84.67 | 400 |
| 11:36 AM | $84.73 | Up $0.06 | $84.75 | $84.53 | 2,500 |
| 11:35 AM | $84.67 | Down $ -0.09 | $84.74 | $84.67 | 800 |
| 11:34 AM | $84.76 | Down $ -0.09 | $84.82 | $84.74 | 1,300 |
| 11:33 AM | $84.85 | Up $0.06 | $85.07 | $84.82 | 5,100 |
| 11:32 AM | $84.79 | Up $0.02 | $84.79 | $84.79 | 100 |
| 11:31 AM | $84.77 | Down $ -0.18 | $84.92 | $84.77 | 700 |
| 11:30 AM | $84.95 | Down $ -0.05 | $85.05 | $84.95 | 1,200 |
| 11:29 AM | $85.00 | Up $0.30 | $85.11 | $84.73 | 11,100 |
| 11:28 AM | $84.70 | Up $0.06 | $84.72 | $84.59 | 3,400 |
| 11:27 AM | $84.64 | Up $0.01 | $84.82 | $84.62 | 1,300 |
| 11:26 AM | $84.63 | Down $ -0.01 | $84.65 | $84.54 | 900 |
| 11:25 AM | $84.64 | Down $ -0.23 | $84.68 | $84.60 | 700 |
| 11:24 AM | $84.87 | Up $0.00 | $84.87 | $84.82 | 400 |
| 11:23 AM | $84.87 | Up $0.06 | $84.95 | $84.85 | 1,200 |
| 11:22 AM | $84.81 | Down $ -0.04 | $84.98 | $84.81 | 1,700 |
| 11:21 AM | $84.85 | Up $0.05 | $84.90 | $84.85 | 1,300 |
| 11:20 AM | $84.80 | Up $0.15 | $84.80 | $84.50 | 7,000 |
| 11:19 AM | $84.65 | Down $ -0.08 | $84.80 | $84.65 | 800 |
| 11:18 AM | $84.73 | Up $0.21 | $84.73 | $84.59 | 4,000 |
| 11:17 AM | $84.52 | Up $0.22 | $84.52 | $84.12 | 2,000 |
| 11:16 AM | $84.30 | Down $ -0.22 | $84.55 | $84.30 | 2,300 |
| 11:15 AM | $84.52 | Down $ -0.26 | $84.75 | $84.50 | 7,600 |
| 11:14 AM | $84.78 | Up $0.18 | $84.78 | $84.61 | 1,700 |
| 11:13 AM | $84.60 | Up $0.40 | $84.60 | $84.15 | 4,600 |
| 11:12 AM | $84.20 | Down $ -0.46 | $84.64 | $84.20 | 6,400 |
| 11:11 AM | $84.66 | Down $ -0.11 | $84.74 | $84.41 | 2,900 |
| 11:10 AM | $84.77 | Down $ -0.09 | $84.88 | $84.77 | 1,400 |
| 11:09 AM | $84.86 | Down $ -0.14 | $85.00 | $84.86 | 1,000 |
| 11:08 AM | $85.00 | Up $0.02 | $85.09 | $85.00 | 1,200 |
| 11:07 AM | $84.98 | Down $ -0.15 | $85.20 | $84.97 | 1,800 |
| 11:06 AM | $85.13 | Down $ -0.01 | $85.30 | $85.13 | 2,200 |
| 11:05 AM | $85.14 | Up $0.09 | $85.20 | $85.07 | 2,000 |
| 11:04 AM | $85.05 | Up $0.43 | $85.05 | $84.74 | 2,600 |
| 11:03 AM | $84.62 | Down $ -0.07 | $84.62 | $84.50 | 3,700 |
| 11:02 AM | $84.69 | Up $0.02 | $84.97 | $84.69 | 1,600 |
| 11:01 AM | $84.67 | Down $ -0.13 | $84.85 | $84.60 | 5,200 |
| 11:00 AM | $84.80 | Down $ -0.49 | $85.30 | $84.80 | 3,500 |
| 10:59 AM | $85.29 | Up $0.29 | $85.29 | $85.07 | 3,400 |
| 10:58 AM | $85.00 | Up $0.20 | $85.00 | $84.75 | 1,500 |
| 10:57 AM | $84.80 | Up $0.00 | $84.80 | $84.80 | 100 |
| 10:56 AM | $84.80 | Up $0.25 | $84.86 | $84.63 | 2,100 |
| 10:55 AM | $84.55 | Up $0.13 | $84.55 | $84.55 | 100 |
| 10:54 AM | $84.42 | Down $ -0.12 | $84.70 | $84.42 | 6,000 |
| 10:53 AM | $84.54 | Up $0.19 | $84.58 | $84.43 | 1,200 |
| 10:52 AM | $84.35 | Down $ -0.15 | $84.61 | $84.35 | 8,100 |
| 10:51 AM | $84.50 | Down $ -0.42 | $85.15 | $84.50 | 7,500 |
| 10:50 AM | $84.92 | Up $0.27 | $84.95 | $84.58 | 1,000 |
| 10:49 AM | $84.65 | Down $ -0.05 | $84.72 | $84.57 | 3,500 |
| 10:48 AM | $84.70 | Down $ -0.48 | $85.13 | $84.70 | 9,200 |
| 10:47 AM | $85.18 | Down $ -0.22 | $85.46 | $85.05 | 3,500 |
| 10:46 AM | $85.40 | Up $0.27 | $85.40 | $85.17 | 2,900 |
| 10:45 AM | $85.13 | Up $0.18 | $85.28 | $84.72 | 5,100 |
| 10:44 AM | $84.95 | Down $ -0.06 | $85.13 | $84.92 | 3,000 |
| 10:43 AM | $85.01 | Down $ -0.29 | $85.34 | $84.95 | 10,300 |
| 10:42 AM | $85.30 | Up $0.20 | $85.30 | $85.09 | 3,500 |
| 10:41 AM | $85.10 | Up $0.11 | $85.23 | $84.76 | 3,100 |
| 10:40 AM | $84.99 | Down $ -0.51 | $85.58 | $84.99 | 5,800 |
| 10:39 AM | $85.50 | Down $ -0.32 | $85.93 | $85.42 | 5,300 |
| 10:38 AM | $85.82 | Down $ -0.31 | $86.02 | $85.77 | 2,300 |
| 10:37 AM | $86.13 | Down $ -0.24 | $86.60 | $86.08 | 6,000 |
| 10:36 AM | $86.37 | Down $ -0.13 | $86.41 | $86.18 | 800 |
| 10:35 AM | $86.50 | Up $0.50 | $86.70 | $86.07 | 5,400 |
| 10:34 AM | $86.00 | Down $ -0.09 | $86.11 | $85.67 | 5,200 |
| 10:33 AM | $86.09 | Down $ -0.22 | $86.51 | $86.09 | 2,400 |
| 10:32 AM | $86.31 | Up $0.06 | $86.33 | $86.11 | 1,900 |
| 10:31 AM | $86.25 | Down $ -0.49 | $87.00 | $86.25 | 8,700 |
| 10:30 AM | $86.74 | Up $0.49 | $86.76 | $86.25 | 7,300 |
| 10:29 AM | $86.25 | Up $0.46 | $86.25 | $85.72 | 19,300 |
| 10:28 AM | $85.79 | Up $0.23 | $85.85 | $85.50 | 4,500 |
| 10:27 AM | $85.56 | Up $0.28 | $85.56 | $85.31 | 4,400 |
| 10:26 AM | $85.28 | Down $ -0.15 | $85.45 | $85.12 | 3,600 |
| 10:25 AM | $85.43 | Up $0.08 | $85.44 | $85.00 | 6,400 |
| 10:24 AM | $85.35 | Down $ -0.02 | $85.40 | $85.15 | 4,100 |
| 10:23 AM | $85.37 | Up $0.12 | $85.38 | $85.28 | 1,300 |
| 10:22 AM | $85.25 | Up $0.25 | $85.49 | $85.01 | 24,000 |
| 10:21 AM | $85.00 | Up $0.12 | $85.00 | $84.70 | 4,100 |
| 10:20 AM | $84.88 | Down $ -0.15 | $84.92 | $84.70 | 5,300 |
| 10:19 AM | $85.03 | Up $0.05 | $85.08 | $84.80 | 5,500 |
| 10:18 AM | $84.98 | Up $0.25 | $85.00 | $84.83 | 9,300 |
| 10:17 AM | $84.73 | Down $ -0.07 | $84.78 | $84.73 | 700 |
| 10:16 AM | $84.80 | Up $0.30 | $84.80 | $84.53 | 7,200 |
| 10:15 AM | $84.50 | Up $0.15 | $84.50 | $84.24 | 1,600 |
| 10:14 AM | $84.35 | Down $ -0.04 | $84.61 | $84.19 | 4,200 |
| 10:13 AM | $84.39 | Up $0.39 | $84.40 | $84.03 | 3,300 |
| 10:12 AM | $84.00 | Down $ -0.31 | $84.68 | $83.70 | 19,400 |
| 10:11 AM | $84.31 | Up $0.09 | $84.50 | $84.10 | 1,700 |
| 10:10 AM | $84.22 | Down $ -0.47 | $84.48 | $84.17 | 1,000 |
| 10:09 AM | $84.69 | Up $0.38 | $84.69 | $84.38 | 2,200 |
| 10:08 AM | $84.31 | Down $ -0.09 | $84.70 | $84.20 | 5,100 |
| 10:07 AM | $84.40 | Down $ -0.26 | $84.68 | $84.40 | 1,400 |
| 10:06 AM | $84.66 | Up $0.09 | $85.10 | $84.40 | 6,500 |
| 10:05 AM | $84.57 | Up $0.36 | $84.66 | $84.26 | 1,300 |
| 10:04 AM | $84.21 | Down $ -0.06 | $84.33 | $84.13 | 3,200 |
| 10:03 AM | $84.27 | Down $ -0.35 | $84.80 | $84.27 | 6,400 |
| 10:02 AM | $84.62 | Up $0.36 | $84.81 | $84.13 | 2,300 |
| 10:01 AM | $84.26 | Down $ -0.47 | $84.75 | $84.25 | 3,500 |
| 10:00 AM | $84.73 | Down $ -0.27 | $85.25 | $84.67 | 6,100 |
| 09:59 AM | $85.00 | Down $ -0.35 | $85.33 | $85.00 | 4,500 |
| 09:58 AM | $85.35 | Up $0.01 | $85.35 | $85.12 | 2,300 |
| 09:57 AM | $85.34 | Down $ -0.34 | $85.69 | $85.34 | 1,800 |
| 09:56 AM | $85.68 | Up $0.19 | $85.80 | $85.05 | 6,800 |
| 09:55 AM | $85.49 | Up $0.42 | $85.60 | $85.10 | 5,800 |
| 09:54 AM | $85.07 | Up $0.41 | $85.20 | $84.87 | 9,200 |
| 09:53 AM | $84.66 | Up $0.35 | $84.66 | $84.29 | 1,700 |
| 09:52 AM | $84.31 | Up $0.17 | $84.43 | $83.85 | 3,400 |
| 09:51 AM | $84.14 | Down $ -0.24 | $84.35 | $84.00 | 3,200 |
| 09:50 AM | $84.38 | Up $0.32 | $84.51 | $83.88 | 4,500 |
| 09:49 AM | $84.06 | Up $0.06 | $84.06 | $83.70 | 8,700 |
| 09:48 AM | $84.00 | Down $ -1.12 | $85.38 | $84.00 | 13,800 |
| 09:47 AM | $85.12 | Down $ -0.45 | $85.55 | $85.12 | 8,700 |
| 09:46 AM | $85.57 | Down $ -0.42 | $86.20 | $85.50 | 16,000 |
| 09:45 AM | $85.99 | Up $0.51 | $86.10 | $85.55 | 9,000 |
| 09:44 AM | $85.48 | Up $0.18 | $85.73 | $85.33 | 6,500 |
| 09:43 AM | $85.30 | Down $ -0.21 | $85.55 | $85.06 | 2,300 |
| 09:42 AM | $85.51 | Down $ -0.19 | $86.00 | $85.35 | 9,400 |
| 09:41 AM | $85.70 | Down $ -0.08 | $85.98 | $85.40 | 6,700 |
| 09:40 AM | $85.78 | Up $0.34 | $85.78 | $85.20 | 5,200 |
| 09:39 AM | $85.44 | Down $ -0.30 | $86.05 | $85.23 | 14,400 |
| 09:38 AM | $85.74 | Up $0.59 | $85.87 | $84.94 | 26,000 |
| 09:37 AM | $85.15 | Up $1.19 | $85.17 | $83.66 | 64,400 |
| 09:36 AM | $83.96 | Up $1.59 | $83.96 | $82.02 | 62,900 |
| 09:35 AM | $82.37 | Down $ -0.39 | $82.78 | $82.12 | 5,000 |
| 09:34 AM | $82.76 | Up $0.20 | $82.90 | $82.49 | 7,200 |
| 09:33 AM | $82.56 | Up $0.76 | $82.90 | $82.30 | 9,600 |
| 09:32 AM | $81.80 | Down $ -0.16 | $82.67 | $81.80 | 12,500 |
| 09:31 AM | $81.96 | Down $ -0.79 | $82.50 | $81.96 | 3,100 |
| 09:30 AM | $82.75 | Up $2.40 | $82.78 | $82.20 | 26,400 |
| Previous close | $80.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $83.55 | $85.23 | $85.40 | $82.93 | 600,100 |
| 08/01/2026 | $80.35 | $81.66 | $82.22 | $79.48 | 637,900 |
| 07/01/2026 | $80.17 | $82.08 | $82.37 | $79.69 | 513,700 |
| 06/01/2026 | $80.63 | $79.20 | $81.00 | $77.66 | 601,300 |
| 05/01/2026 | $80.15 | $78.95 | $82.20 | $78.62 | 911,600 |
| 02/01/2026 | $70.39 | $70.75 | $72.18 | $69.50 | 545,600 |
| 31/12/2025 | $63.12 | $64.23 | $64.48 | $62.38 | 240,900 |
| 30/12/2025 | $63.48 | $65.60 | $65.80 | $63.33 | 294,500 |
| 29/12/2025 | $66.86 | $68.18 | $68.43 | $66.60 | 333,400 |
| 24/12/2025 | $72.31 | $72.17 | $72.90 | $71.86 | 151,900 |
| 23/12/2025 | $71.87 | $73.23 | $73.76 | $70.22 | 547,600 |
| 22/12/2025 | $69.43 | $70.73 | $72.28 | $69.16 | 818,500 |
| 19/12/2025 | $60.42 | $59.09 | $61.41 | $59.00 | 1,045,200 |
| 18/12/2025 | $53.18 | $58.49 | $58.50 | $52.83 | 802,500 |
| 17/12/2025 | $55.36 | $57.51 | $58.50 | $54.82 | 981,500 |
| 16/12/2025 | $50.67 | $48.85 | $51.00 | $48.06 | 552,700 |
| 15/12/2025 | $48.81 | $50.14 | $50.38 | $47.95 | 682,800 |
| 12/12/2025 | $56.86 | $56.90 | $60.81 | $56.48 | 965,800 |
| 11/12/2025 | $64.39 | $61.31 | $64.44 | $61.21 | 856,200 |
| 10/12/2025 | $63.50 | $61.79 | $65.04 | $61.00 | 1,141,200 |
| 09/12/2025 | $62.20 | $63.07 | $63.69 | $61.66 | 613,400 |
| 08/12/2025 | $59.47 | $58.82 | $59.66 | $58.08 | 527,400 |
| 05/12/2025 | $58.68 | $58.00 | $59.08 | $57.12 | 545,700 |
| 04/12/2025 | $59.74 | $58.99 | $60.00 | $57.20 | 666,600 |
| 03/12/2025 | $55.82 | $52.83 | $56.21 | $52.75 | 738,600 |
| 02/12/2025 | $52.64 | $53.75 | $55.15 | $52.32 | 772,000 |
| 01/12/2025 | $60.97 | $59.75 | $61.88 | $59.67 | 557,500 |
| 28/11/2025 | $63.17 | $62.48 | $63.54 | $62.30 | 314,500 |
| 27/11/2025 | $61.66 | $62.15 | $62.18 | $61.21 | 271,000 |
| 26/11/2025 | $59.51 | $56.95 | $59.83 | $55.85 | 796,700 |
Graphs are not available, please refer to the detailed table