Find a quote
HUT 8 CORP
53.18 Down -2.18 (-4.10 %)
Delayed : 2025/12/18 17:40:00
- Previous close $55.36
- Opening $59.00
- Today High $62.80
- Today Low $52.83
- Price Bid $53.00
- Price Ask $53.00
- 52 Weeks High $80.38
- 52 Weeks Low $14.28
- Size Bid 8
- Size Ask 1
- Volume 1,926,408
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.18 | Down $ -0.02 | $53.18 | $53.18 | 8,600 |
| 03:59 PM | $53.20 | Up $0.13 | $53.20 | $53.02 | 17,600 |
| 03:58 PM | $53.07 | Down $ -0.03 | $53.15 | $53.05 | 9,700 |
| 03:57 PM | $53.10 | Up $0.05 | $53.11 | $53.05 | 5,900 |
| 03:56 PM | $53.05 | Up $0.13 | $53.10 | $52.89 | 11,600 |
| 03:55 PM | $52.92 | Down $ -0.18 | $53.08 | $52.83 | 19,600 |
| 03:54 PM | $53.10 | Down $ -0.26 | $53.37 | $53.05 | 11,900 |
| 03:53 PM | $53.36 | Up $0.01 | $53.48 | $53.31 | 7,500 |
| 03:52 PM | $53.35 | Down $ -0.01 | $53.43 | $53.28 | 7,000 |
| 03:51 PM | $53.36 | Down $ -0.34 | $53.67 | $53.36 | 14,100 |
| 03:50 PM | $53.70 | Down $ -0.10 | $53.85 | $53.67 | 9,500 |
| 03:49 PM | $53.80 | Up $0.07 | $53.80 | $53.73 | 5,600 |
| 03:48 PM | $53.73 | Up $0.07 | $53.77 | $53.63 | 14,700 |
| 03:47 PM | $53.66 | Down $ -0.07 | $53.71 | $53.59 | 1,200 |
| 03:46 PM | $53.73 | Up $0.12 | $53.73 | $53.63 | 1,700 |
| 03:45 PM | $53.61 | Down $ -0.03 | $53.72 | $53.60 | 4,300 |
| 03:44 PM | $53.64 | Up $0.10 | $53.64 | $53.56 | 1,600 |
| 03:43 PM | $53.54 | Down $ -0.10 | $53.66 | $53.54 | 1,100 |
| 03:42 PM | $53.64 | Up $0.14 | $53.68 | $53.47 | 3,400 |
| 03:41 PM | $53.50 | Down $ -0.13 | $53.60 | $53.50 | 2,300 |
| 03:40 PM | $53.63 | Down $ -0.15 | $53.72 | $53.56 | 2,200 |
| 03:39 PM | $53.78 | Up $0.22 | $53.80 | $53.59 | 2,000 |
| 03:38 PM | $53.56 | Down $ -0.22 | $53.79 | $53.52 | 1,800 |
| 03:37 PM | $53.78 | Up $0.06 | $53.78 | $53.60 | 1,800 |
| 03:36 PM | $53.72 | Down $ -0.17 | $53.91 | $53.70 | 2,600 |
| 03:35 PM | $53.89 | Up $0.08 | $53.92 | $53.84 | 1,000 |
| 03:34 PM | $53.81 | Up $0.06 | $53.91 | $53.70 | 1,500 |
| 03:33 PM | $53.75 | Down $ -0.40 | $54.12 | $53.75 | 2,100 |
| 03:32 PM | $54.15 | Up $0.28 | $54.21 | $53.90 | 8,000 |
| 03:31 PM | $53.87 | Up $0.08 | $53.87 | $53.77 | 1,200 |
| 03:30 PM | $53.79 | Down $ -0.16 | $53.93 | $53.77 | 3,400 |
| 03:29 PM | $53.95 | Up $0.08 | $54.00 | $53.83 | 5,200 |
| 03:28 PM | $53.87 | Up $0.29 | $53.87 | $53.48 | 3,800 |
| 03:27 PM | $53.58 | Down $ -0.07 | $53.66 | $53.56 | 2,300 |
| 03:26 PM | $53.65 | Up $0.09 | $53.73 | $53.55 | 4,000 |
| 03:25 PM | $53.56 | Down $ -0.10 | $53.71 | $53.54 | 6,000 |
| 03:24 PM | $53.66 | Up $0.15 | $53.69 | $53.50 | 2,400 |
| 03:23 PM | $53.51 | Down $ -0.05 | $53.61 | $53.51 | 2,800 |
| 03:22 PM | $53.56 | Down $ -0.06 | $53.59 | $53.56 | 200 |
| 03:21 PM | $53.62 | Down $ -0.12 | $53.73 | $53.60 | 2,600 |
| 03:20 PM | $53.74 | Up $0.18 | $53.75 | $53.59 | 3,400 |
| 03:19 PM | $53.56 | Down $ -0.06 | $53.65 | $53.50 | 1,000 |
| 03:18 PM | $53.62 | Down $ -0.14 | $53.79 | $53.54 | 1,400 |
| 03:17 PM | $53.76 | Down $ -0.05 | $53.76 | $53.59 | 2,900 |
| 03:16 PM | $53.81 | Down $ -0.07 | $53.92 | $53.81 | 1,100 |
| 03:15 PM | $53.88 | Down $ -0.17 | $54.07 | $53.88 | 4,000 |
| 03:14 PM | $54.05 | Up $0.00 | $54.12 | $54.05 | 2,000 |
| 03:13 PM | $54.05 | Up $0.04 | $54.10 | $53.95 | 4,900 |
| 03:12 PM | $54.01 | Up $0.00 | $54.03 | $53.92 | 600 |
| 03:11 PM | $54.01 | Up $0.13 | $54.01 | $53.91 | 4,500 |
| 03:10 PM | $53.88 | Up $0.20 | $53.88 | $53.73 | 1,700 |
| 03:09 PM | $53.68 | Down $ -0.05 | $53.81 | $53.56 | 6,300 |
| 03:08 PM | $53.73 | Down $ -0.04 | $53.82 | $53.68 | 2,700 |
| 03:07 PM | $53.77 | Down $ -0.27 | $54.17 | $53.77 | 5,600 |
| 03:06 PM | $54.04 | Up $0.15 | $54.09 | $53.92 | 1,900 |
| 03:05 PM | $53.89 | Up $0.26 | $53.89 | $53.66 | 8,600 |
| 03:04 PM | $53.63 | Up $0.03 | $53.65 | $53.60 | 1,700 |
| 03:03 PM | $53.60 | Up $0.07 | $53.70 | $53.51 | 2,000 |
| 03:02 PM | $53.53 | Up $0.32 | $53.53 | $53.20 | 2,900 |
| 03:01 PM | $53.21 | Down $ -0.08 | $53.30 | $53.21 | 4,400 |
| 03:00 PM | $53.29 | Up $0.18 | $53.29 | $53.05 | 2,900 |
| 02:59 PM | $53.11 | Down $ -0.12 | $53.26 | $53.11 | 600 |
| 02:58 PM | $53.23 | Up $0.11 | $53.23 | $53.10 | 1,800 |
| 02:57 PM | $53.12 | Down $ -0.06 | $53.20 | $53.12 | 1,100 |
| 02:56 PM | $53.18 | Up $0.08 | $53.20 | $53.06 | 1,100 |
| 02:55 PM | $53.10 | Down $ -0.22 | $53.27 | $53.10 | 2,400 |
| 02:54 PM | $53.32 | Down $ -0.05 | $53.35 | $53.28 | 600 |
| 02:53 PM | $53.37 | Down $ -0.04 | $53.37 | $53.16 | 2,600 |
| 02:52 PM | $53.41 | Down $ -0.05 | $53.41 | $53.33 | 3,800 |
| 02:51 PM | $53.46 | Down $ -0.07 | $53.59 | $53.46 | 1,700 |
| 02:50 PM | $53.53 | Up $0.05 | $53.62 | $53.50 | 5,000 |
| 02:49 PM | $53.48 | Up $0.09 | $53.55 | $53.38 | 2,200 |
| 02:48 PM | $53.39 | Up $0.00 | $53.55 | $53.39 | 3,100 |
| 02:47 PM | $53.39 | Up $0.07 | $53.39 | $53.11 | 2,800 |
| 02:46 PM | $53.32 | Down $ -0.11 | $53.36 | $53.32 | 800 |
| 02:45 PM | $53.43 | Up $0.05 | $53.47 | $53.40 | 700 |
| 02:44 PM | $53.38 | Down $ -0.12 | $53.47 | $53.30 | 3,700 |
| 02:43 PM | $53.50 | Up $0.00 | $53.54 | $53.41 | 2,500 |
| 02:42 PM | $53.50 | Down $ -0.41 | $53.89 | $53.50 | 6,300 |
| 02:41 PM | $53.91 | Up $0.21 | $53.91 | $53.68 | 3,000 |
| 02:40 PM | $53.70 | Down $ -0.31 | $54.03 | $53.70 | 2,600 |
| 02:39 PM | $54.01 | Up $0.16 | $54.03 | $53.90 | 1,600 |
| 02:38 PM | $53.85 | Down $ -0.35 | $54.21 | $53.85 | 4,400 |
| 02:37 PM | $54.20 | Down $ -0.23 | $54.46 | $54.17 | 7,100 |
| 02:36 PM | $54.43 | Down $ -0.13 | $54.54 | $54.40 | 1,500 |
| 02:35 PM | $54.56 | Down $ -0.06 | $54.56 | $54.40 | 1,700 |
| 02:34 PM | $54.62 | Up $0.05 | $54.62 | $54.54 | 2,100 |
| 02:33 PM | $54.57 | Down $ -0.13 | $54.73 | $54.57 | 1,500 |
| 02:32 PM | $54.70 | Down $ -0.03 | $54.74 | $54.65 | 2,000 |
| 02:31 PM | $54.73 | Up $0.02 | $54.73 | $54.66 | 1,500 |
| 02:30 PM | $54.71 | Up $0.20 | $54.75 | $54.45 | 1,900 |
| 02:29 PM | $54.51 | Up $0.13 | $54.51 | $54.39 | 600 |
| 02:28 PM | $54.38 | Up $0.21 | $54.43 | $54.22 | 1,000 |
| 02:27 PM | $54.17 | Down $ -0.11 | $54.31 | $54.15 | 2,600 |
| 02:26 PM | $54.28 | Down $ -0.13 | $54.51 | $54.28 | 1,500 |
| 02:25 PM | $54.41 | Down $ -0.10 | $54.67 | $54.41 | 3,500 |
| 02:24 PM | $54.51 | Up $0.08 | $54.57 | $54.45 | 1,100 |
| 02:23 PM | $54.43 | Down $ -0.02 | $54.52 | $54.33 | 2,800 |
| 02:22 PM | $54.45 | Down $ -0.11 | $54.56 | $54.43 | 1,900 |
| 02:21 PM | $54.56 | Up $0.13 | $54.56 | $54.33 | 2,300 |
| 02:20 PM | $54.43 | Up $0.13 | $54.43 | $54.28 | 1,400 |
| 02:19 PM | $54.30 | Up $0.33 | $54.38 | $54.01 | 3,700 |
| 02:18 PM | $53.97 | Down $ -0.13 | $54.14 | $53.97 | 1,300 |
| 02:17 PM | $54.10 | Up $0.10 | $54.13 | $53.98 | 2,600 |
| 02:16 PM | $54.00 | Down $ -0.10 | $54.08 | $53.93 | 1,900 |
| 02:15 PM | $54.10 | Down $ -0.03 | $54.14 | $54.01 | 800 |
| 02:14 PM | $54.13 | Up $0.09 | $54.13 | $54.00 | 6,500 |
| 02:13 PM | $54.04 | Down $ -0.17 | $54.23 | $54.04 | 2,100 |
| 02:12 PM | $54.21 | Down $ -0.04 | $54.37 | $54.20 | 4,300 |
| 02:11 PM | $54.25 | Up $0.10 | $54.33 | $54.10 | 4,800 |
| 02:10 PM | $54.15 | Down $ -0.10 | $54.31 | $54.15 | 3,600 |
| 02:09 PM | $54.25 | Up $0.09 | $54.39 | $54.10 | 3,500 |
| 02:08 PM | $54.16 | Up $0.16 | $54.19 | $54.03 | 1,200 |
| 02:07 PM | $54.00 | Up $0.00 | $54.03 | $53.88 | 4,700 |
| 02:06 PM | $54.00 | Down $ -0.18 | $54.21 | $53.97 | 10,100 |
| 02:05 PM | $54.18 | Up $0.10 | $54.23 | $54.00 | 17,100 |
| 02:04 PM | $54.08 | Down $ -0.36 | $54.33 | $54.08 | 4,300 |
| 02:03 PM | $54.44 | Down $ -0.30 | $54.76 | $54.44 | 9,700 |
| 02:02 PM | $54.74 | Down $ -0.23 | $54.94 | $54.74 | 1,200 |
| 02:01 PM | $54.97 | Up $0.02 | $54.99 | $54.86 | 1,600 |
| 02:00 PM | $54.95 | Down $ -0.02 | $55.00 | $54.90 | 7,300 |
| 01:59 PM | $54.97 | Down $ -0.04 | $55.00 | $54.89 | 1,200 |
| 01:58 PM | $55.01 | Down $ -0.03 | $55.19 | $55.01 | 1,900 |
| 01:57 PM | $55.04 | Down $ -0.01 | $55.07 | $54.95 | 8,300 |
| 01:56 PM | $55.05 | Down $ -0.27 | $55.35 | $55.05 | 7,200 |
| 01:55 PM | $55.32 | Up $0.10 | $55.32 | $55.20 | 3,000 |
| 01:54 PM | $55.22 | Down $ -0.04 | $55.28 | $55.17 | 3,100 |
| 01:53 PM | $55.26 | Down $ -0.04 | $55.35 | $55.25 | 1,300 |
| 01:52 PM | $55.30 | Down $ -0.06 | $55.41 | $55.29 | 3,400 |
| 01:51 PM | $55.36 | Down $ -0.07 | $55.42 | $55.25 | 1,400 |
| 01:50 PM | $55.43 | Up $0.03 | $55.53 | $55.29 | 3,400 |
| 01:49 PM | $55.40 | Down $ -0.04 | $55.44 | $55.33 | 1,600 |
| 01:48 PM | $55.44 | Up $0.06 | $55.49 | $55.35 | 900 |
| 01:47 PM | $55.38 | Down $ -0.15 | $55.56 | $55.38 | 3,800 |
| 01:46 PM | $55.53 | Down $ -0.29 | $55.80 | $55.45 | 6,700 |
| 01:45 PM | $55.82 | Up $0.12 | $55.82 | $55.62 | 6,000 |
| 01:44 PM | $55.70 | Down $ -0.15 | $55.85 | $55.70 | 2,400 |
| 01:43 PM | $55.85 | Down $ -0.15 | $56.00 | $55.81 | 1,700 |
| 01:42 PM | $56.00 | Down $ -0.08 | $56.05 | $56.00 | 1,700 |
| 01:41 PM | $56.08 | Up $0.13 | $56.08 | $55.92 | 1,300 |
| 01:40 PM | $55.95 | Up $0.03 | $56.09 | $55.94 | 1,300 |
| 01:39 PM | $55.92 | Up $0.02 | $55.92 | $55.80 | 1,700 |
| 01:38 PM | $55.90 | Down $ -0.02 | $55.92 | $55.85 | 1,400 |
| 01:37 PM | $55.92 | Down $ -0.18 | $56.12 | $55.92 | 2,800 |
| 01:36 PM | $56.10 | Up $0.15 | $56.16 | $55.98 | 3,200 |
| 01:35 PM | $55.95 | Down $ -0.21 | $56.25 | $55.94 | 13,000 |
| 01:34 PM | $56.16 | Down $ -0.12 | $56.22 | $56.12 | 4,200 |
| 01:33 PM | $56.28 | Down $ -0.07 | $56.38 | $56.20 | 3,500 |
| 01:32 PM | $56.35 | Down $ -0.02 | $56.51 | $56.32 | 4,100 |
| 01:31 PM | $56.37 | Down $ -0.03 | $56.49 | $56.31 | 1,800 |
| 01:30 PM | $56.40 | Down $ -0.05 | $56.52 | $56.40 | 1,200 |
| 01:29 PM | $56.45 | Down $ -0.11 | $56.56 | $56.37 | 1,900 |
| 01:28 PM | $56.56 | Down $ -0.09 | $56.69 | $56.56 | 500 |
| 01:27 PM | $56.65 | Up $0.15 | $56.65 | $56.50 | 2,100 |
| 01:26 PM | $56.50 | Down $ -0.16 | $56.69 | $56.50 | 6,400 |
| 01:25 PM | $56.66 | Down $ -0.23 | $56.91 | $56.66 | 2,000 |
| 01:24 PM | $56.89 | Down $ -0.14 | $57.08 | $56.80 | 2,900 |
| 01:23 PM | $57.03 | Down $ -0.05 | $57.13 | $56.94 | 6,000 |
| 01:22 PM | $57.08 | Down $ -0.18 | $57.24 | $57.05 | 900 |
| 01:21 PM | $57.26 | Down $ -0.02 | $57.29 | $57.24 | 500 |
| 01:20 PM | $57.28 | Up $0.07 | $57.28 | $57.24 | 400 |
| 01:19 PM | $57.21 | Down $ -0.07 | $57.31 | $57.10 | 1,800 |
| 01:18 PM | $57.28 | Down $ -0.08 | $57.41 | $57.28 | 1,300 |
| 01:17 PM | $57.36 | Up $0.00 | $57.39 | $57.34 | 1,400 |
| 01:16 PM | $57.36 | Down $ -0.07 | $57.51 | $57.32 | 3,200 |
| 01:15 PM | $57.43 | Up $0.02 | $57.45 | $57.38 | 800 |
| 01:14 PM | $57.41 | Down $ -0.15 | $57.60 | $57.41 | 3,300 |
| 01:13 PM | $57.56 | Down $ -0.03 | $57.60 | $57.54 | 900 |
| 01:12 PM | $57.59 | Up $0.12 | $57.59 | $57.48 | 1,200 |
| 01:11 PM | $57.47 | Down $ -0.10 | $57.54 | $57.41 | 800 |
| 01:10 PM | $57.57 | Up $0.03 | $57.61 | $57.49 | 1,700 |
| 01:09 PM | $57.54 | Up $0.02 | $57.56 | $57.54 | 300 |
| 01:08 PM | $57.52 | Down $ -0.06 | $57.56 | $57.50 | 700 |
| 01:07 PM | $57.58 | Up $0.15 | $57.60 | $57.46 | 1,600 |
| 01:06 PM | $57.43 | Up $0.01 | $57.52 | $57.41 | 800 |
| 01:05 PM | $57.42 | Down $ -0.02 | $57.50 | $57.35 | 900 |
| 01:04 PM | $57.44 | Down $ -0.01 | $57.51 | $57.37 | 1,300 |
| 01:03 PM | $57.45 | Down $ -0.09 | $57.56 | $57.45 | 600 |
| 01:02 PM | $57.54 | Down $ -0.01 | $57.60 | $57.46 | 2,900 |
| 01:01 PM | $57.55 | Down $ -0.07 | $57.59 | $57.55 | 500 |
| 01:00 PM | $57.62 | Up $0.00 | $57.67 | $57.62 | 1,000 |
| 12:59 PM | $57.62 | Up $0.01 | $57.64 | $57.60 | 500 |
| 12:58 PM | $57.61 | Up $0.11 | $57.61 | $57.53 | 700 |
| 12:57 PM | $57.50 | Up $0.00 | $57.52 | $57.50 | 600 |
| 12:56 PM | $57.50 | Down $ -0.07 | $57.54 | $57.50 | 400 |
| 12:55 PM | $57.57 | Down $ -0.06 | $57.61 | $57.56 | 1,700 |
| 12:54 PM | $57.63 | Up $0.01 | $57.67 | $57.59 | 1,600 |
| 12:53 PM | $57.62 | Up $0.11 | $57.62 | $57.53 | 2,200 |
| 12:52 PM | $57.51 | Up $0.01 | $57.53 | $57.44 | 500 |
| 12:51 PM | $57.50 | Up $0.06 | $57.60 | $57.47 | 900 |
| 12:50 PM | $57.44 | Down $ -0.30 | $57.66 | $57.42 | 18,100 |
| 12:49 PM | $57.74 | Down $ -0.03 | $57.91 | $57.74 | 1,200 |
| 12:48 PM | $57.77 | Down $ -0.07 | $57.83 | $57.73 | 1,200 |
| 12:47 PM | $57.84 | Up $0.18 | $57.84 | $57.63 | 1,200 |
| 12:46 PM | $57.66 | Up $0.16 | $57.69 | $57.50 | 6,100 |
| 12:45 PM | $57.50 | Down $ -0.02 | $57.60 | $57.50 | 2,200 |
| 12:44 PM | $57.52 | Up $0.19 | $57.52 | $57.36 | 700 |
| 12:43 PM | $57.33 | Down $ -0.09 | $57.46 | $57.29 | 1,000 |
| 12:42 PM | $57.42 | Down $ -0.02 | $57.57 | $57.41 | 6,100 |
| 12:41 PM | $57.44 | Up $0.17 | $57.44 | $57.24 | 700 |
| 12:40 PM | $57.27 | Up $0.19 | $57.27 | $57.12 | 800 |
| 12:39 PM | $57.08 | Down $ -0.05 | $57.11 | $56.96 | 7,400 |
| 12:38 PM | $57.13 | Down $ -0.02 | $57.14 | $57.08 | 1,300 |
| 12:37 PM | $57.14 | Down $ -0.14 | $57.38 | $57.14 | 1,700 |
| 12:36 PM | $57.28 | Down $ -0.11 | $57.44 | $57.25 | 1,100 |
| 12:35 PM | $57.39 | Down $ -0.07 | $57.50 | $57.39 | 3,600 |
| 12:34 PM | $57.46 | Up $0.13 | $57.47 | $57.33 | 2,100 |
| 12:33 PM | $57.33 | Up $0.24 | $57.36 | $57.11 | 2,400 |
| 12:32 PM | $57.09 | Down $ -0.04 | $57.14 | $57.03 | 1,100 |
| 12:31 PM | $57.13 | Down $ -0.07 | $57.30 | $57.13 | 1,300 |
| 12:30 PM | $57.20 | Down $ -0.09 | $57.45 | $57.12 | 3,800 |
| 12:29 PM | $57.29 | Up $0.04 | $57.37 | $57.24 | 1,200 |
| 12:28 PM | $57.25 | Up $0.11 | $57.34 | $57.17 | 2,300 |
| 12:27 PM | $57.14 | Up $0.31 | $57.17 | $56.74 | 5,400 |
| 12:26 PM | $56.83 | Down $ -0.07 | $56.90 | $56.82 | 2,200 |
| 12:25 PM | $56.90 | Down $ -0.14 | $57.11 | $56.90 | 1,800 |
| 12:24 PM | $57.04 | Down $ -0.24 | $57.23 | $56.99 | 1,900 |
| 12:23 PM | $57.28 | Down $ -0.17 | $57.45 | $57.25 | 1,600 |
| 12:22 PM | $57.45 | Up $0.06 | $57.51 | $57.37 | 1,600 |
| 12:21 PM | $57.39 | Up $0.11 | $57.40 | $57.19 | 4,400 |
| 12:20 PM | $57.28 | Down $ -0.01 | $57.28 | $57.15 | 1,600 |
| 12:19 PM | $57.29 | Up $0.17 | $57.36 | $57.01 | 5,200 |
| 12:18 PM | $57.12 | Up $0.05 | $57.18 | $57.01 | 2,400 |
| 12:17 PM | $57.07 | Up $0.09 | $57.11 | $56.81 | 9,500 |
| 12:16 PM | $56.98 | Down $ -0.31 | $57.26 | $56.96 | 4,500 |
| 12:15 PM | $57.29 | Up $0.08 | $57.29 | $57.19 | 2,500 |
| 12:14 PM | $57.21 | Up $0.00 | $57.21 | $57.00 | 11,600 |
| 12:13 PM | $57.21 | Down $ -0.17 | $57.36 | $57.20 | 3,500 |
| 12:12 PM | $57.38 | Down $ -0.17 | $57.56 | $57.38 | 2,500 |
| 12:11 PM | $57.55 | Down $ -0.02 | $57.60 | $57.40 | 1,600 |
| 12:10 PM | $57.57 | Up $0.17 | $57.57 | $57.25 | 4,600 |
| 12:09 PM | $57.40 | Down $ -0.39 | $57.75 | $57.40 | 7,500 |
| 12:08 PM | $57.79 | Down $ -0.05 | $57.91 | $57.79 | 1,900 |
| 12:07 PM | $57.84 | Up $0.11 | $57.84 | $57.69 | 2,200 |
| 12:06 PM | $57.73 | Down $ -0.15 | $57.78 | $57.68 | 2,300 |
| 12:05 PM | $57.88 | Down $ -0.03 | $57.94 | $57.75 | 2,600 |
| 12:04 PM | $57.91 | Down $ -0.06 | $57.94 | $57.75 | 5,700 |
| 12:03 PM | $57.97 | Down $ -0.21 | $58.13 | $57.89 | 2,300 |
| 12:02 PM | $58.18 | Up $0.25 | $58.18 | $57.89 | 1,400 |
| 12:01 PM | $57.93 | Down $ -0.26 | $58.17 | $57.78 | 8,400 |
| 12:00 PM | $58.19 | Down $ -0.27 | $58.50 | $58.14 | 6,000 |
| 11:59 AM | $58.46 | Up $0.05 | $58.46 | $58.39 | 1,500 |
| 11:58 AM | $58.41 | Up $0.01 | $58.46 | $58.38 | 700 |
| 11:57 AM | $58.40 | Up $0.05 | $58.54 | $58.35 | 3,900 |
| 11:56 AM | $58.35 | Down $ -0.29 | $58.61 | $58.32 | 9,300 |
| 11:55 AM | $58.64 | Down $ -0.06 | $58.67 | $58.64 | 200 |
| 11:54 AM | $58.70 | Up $0.00 | $58.77 | $58.70 | 600 |
| 11:53 AM | $58.70 | Up $0.00 | $58.70 | $58.44 | 3,000 |
| 11:52 AM | $58.70 | Down $ -0.20 | $58.83 | $58.64 | 2,500 |
| 11:51 AM | $58.90 | Down $ -0.06 | $59.02 | $58.90 | 3,000 |
| 11:50 AM | $58.96 | Down $ -0.18 | $59.15 | $58.96 | 1,800 |
| 11:49 AM | $59.14 | Up $0.21 | $59.15 | $58.95 | 1,900 |
| 11:48 AM | $58.93 | Down $ -0.08 | $59.10 | $58.89 | 2,600 |
| 11:47 AM | $59.01 | Up $0.13 | $59.06 | $58.90 | 6,200 |
| 11:46 AM | $58.88 | Up $0.33 | $58.90 | $58.60 | 4,700 |
| 11:45 AM | $58.55 | Up $0.04 | $58.55 | $58.35 | 3,800 |
| 11:44 AM | $58.51 | Up $0.04 | $58.53 | $58.47 | 1,000 |
| 11:43 AM | $58.47 | Down $ -0.08 | $58.52 | $58.45 | 1,800 |
| 11:42 AM | $58.55 | Up $0.10 | $58.55 | $58.42 | 600 |
| 11:41 AM | $58.45 | Down $ -0.15 | $58.64 | $58.45 | 1,600 |
| 11:40 AM | $58.60 | Up $0.13 | $58.73 | $58.42 | 4,700 |
| 11:39 AM | $58.47 | Up $0.10 | $58.47 | $58.39 | 700 |
| 11:38 AM | $58.37 | Up $0.03 | $58.46 | $58.32 | 1,200 |
| 11:37 AM | $58.34 | Down $ -0.04 | $58.41 | $58.30 | 1,400 |
| 11:36 AM | $58.38 | Up $0.28 | $58.38 | $58.19 | 1,200 |
| 11:35 AM | $58.10 | Down $ -0.32 | $58.43 | $58.05 | 5,300 |
| 11:34 AM | $58.42 | Up $0.12 | $58.43 | $58.32 | 1,000 |
| 11:33 AM | $58.30 | Down $ -0.11 | $58.44 | $58.30 | 5,900 |
| 11:32 AM | $58.41 | Up $0.08 | $58.51 | $58.36 | 7,000 |
| 11:31 AM | $58.33 | Down $ -0.23 | $58.58 | $58.33 | 1,400 |
| 11:30 AM | $58.57 | Up $0.38 | $58.57 | $58.20 | 1,800 |
| 11:29 AM | $58.18 | Up $0.02 | $58.19 | $58.05 | 2,100 |
| 11:28 AM | $58.16 | Up $0.05 | $58.20 | $58.09 | 900 |
| 11:27 AM | $58.11 | Down $ -0.05 | $58.22 | $58.04 | 8,000 |
| 11:26 AM | $58.16 | Down $ -0.14 | $58.30 | $58.16 | 1,200 |
| 11:25 AM | $58.30 | Up $0.11 | $58.36 | $58.22 | 2,300 |
| 11:24 AM | $58.19 | Up $0.18 | $58.28 | $57.92 | 4,300 |
| 11:23 AM | $58.01 | Up $0.02 | $58.08 | $57.89 | 1,400 |
| 11:22 AM | $57.99 | Down $ -0.10 | $58.06 | $57.85 | 2,600 |
| 11:21 AM | $58.09 | Up $0.09 | $58.11 | $57.86 | 2,500 |
| 11:20 AM | $58.00 | Up $0.00 | $58.07 | $57.90 | 4,300 |
| 11:19 AM | $58.00 | Down $ -0.06 | $58.05 | $57.98 | 6,700 |
| 11:18 AM | $58.06 | Down $ -0.18 | $58.24 | $58.06 | 1,300 |
| 11:17 AM | $58.24 | Down $ -0.01 | $58.32 | $58.20 | 6,400 |
| 11:16 AM | $58.25 | Down $ -0.10 | $58.38 | $58.25 | 1,200 |
| 11:15 AM | $58.35 | Down $ -0.09 | $58.41 | $58.18 | 6,300 |
| 11:14 AM | $58.44 | Up $0.04 | $58.44 | $58.34 | 1,400 |
| 11:13 AM | $58.40 | Down $ -0.25 | $58.62 | $58.38 | 4,800 |
| 11:12 AM | $58.65 | Up $0.15 | $58.70 | $58.42 | 1,700 |
| 11:11 AM | $58.50 | Up $0.12 | $58.52 | $58.41 | 600 |
| 11:10 AM | $58.38 | Down $ -0.19 | $58.59 | $58.38 | 3,600 |
| 11:09 AM | $58.57 | Up $0.16 | $58.59 | $58.48 | 1,700 |
| 11:08 AM | $58.41 | Down $ -0.05 | $58.55 | $58.30 | 6,700 |
| 11:07 AM | $58.46 | Up $0.01 | $58.48 | $58.42 | 1,200 |
| 11:06 AM | $58.45 | Up $0.10 | $58.55 | $58.37 | 2,000 |
| 11:05 AM | $58.35 | Down $ -0.21 | $58.65 | $58.35 | 1,900 |
| 11:04 AM | $58.56 | Up $0.11 | $58.56 | $58.35 | 5,300 |
| 11:03 AM | $58.45 | Down $ -0.02 | $58.48 | $58.35 | 1,400 |
| 11:02 AM | $58.47 | Down $ -0.20 | $58.70 | $58.40 | 6,600 |
| 11:01 AM | $58.67 | Down $ -0.16 | $58.80 | $58.65 | 3,100 |
| 11:00 AM | $58.83 | Down $ -0.03 | $58.92 | $58.80 | 3,100 |
| 10:59 AM | $58.86 | Up $0.04 | $58.86 | $58.75 | 2,300 |
| 10:58 AM | $58.82 | Down $ -0.22 | $59.02 | $58.80 | 3,000 |
| 10:57 AM | $59.04 | Up $0.09 | $59.04 | $58.90 | 1,500 |
| 10:56 AM | $58.95 | Up $0.09 | $58.95 | $58.78 | 4,500 |
| 10:55 AM | $58.86 | Down $ -0.19 | $59.08 | $58.84 | 2,400 |
| 10:54 AM | $59.05 | Up $0.09 | $59.05 | $58.96 | 1,400 |
| 10:53 AM | $58.96 | Up $0.13 | $59.03 | $58.84 | 2,700 |
| 10:52 AM | $58.83 | Down $ -0.21 | $59.00 | $58.83 | 2,100 |
| 10:51 AM | $59.04 | Down $ -0.16 | $59.22 | $58.90 | 2,500 |
| 10:50 AM | $59.20 | Up $0.08 | $59.20 | $58.96 | 3,600 |
| 10:49 AM | $59.12 | Down $ -0.35 | $59.50 | $59.01 | 5,800 |
| 10:48 AM | $59.47 | Up $0.00 | $59.58 | $59.43 | 1,300 |
| 10:47 AM | $59.47 | Down $ -0.05 | $59.51 | $59.39 | 1,200 |
| 10:46 AM | $59.52 | Up $0.30 | $59.53 | $59.23 | 3,200 |
| 10:45 AM | $59.22 | Down $ -0.20 | $59.45 | $59.00 | 3,400 |
| 10:44 AM | $59.42 | Down $ -0.44 | $59.82 | $59.17 | 5,600 |
| 10:43 AM | $59.86 | Down $ -0.13 | $60.00 | $59.64 | 6,700 |
| 10:42 AM | $59.99 | Down $ -0.36 | $60.34 | $59.99 | 5,100 |
| 10:41 AM | $60.35 | Up $0.48 | $60.36 | $59.80 | 4,700 |
| 10:40 AM | $59.87 | Up $0.03 | $59.93 | $59.68 | 1,800 |
| 10:39 AM | $59.84 | Down $ -0.16 | $59.98 | $59.77 | 2,200 |
| 10:38 AM | $60.00 | Up $0.14 | $60.00 | $59.80 | 5,900 |
| 10:37 AM | $59.86 | Up $0.05 | $59.95 | $59.69 | 3,100 |
| 10:36 AM | $59.81 | Down $ -0.03 | $60.00 | $59.65 | 4,800 |
| 10:35 AM | $59.84 | Up $0.15 | $60.05 | $59.56 | 18,700 |
| 10:34 AM | $59.69 | Up $0.40 | $59.70 | $59.23 | 9,400 |
| 10:33 AM | $59.29 | Up $0.32 | $59.39 | $59.03 | 5,300 |
| 10:32 AM | $58.97 | Down $ -0.14 | $59.12 | $58.94 | 1,800 |
| 10:31 AM | $59.11 | Up $0.16 | $59.31 | $58.91 | 3,500 |
| 10:30 AM | $58.95 | Down $ -0.03 | $59.12 | $58.83 | 2,900 |
| 10:29 AM | $58.98 | Down $ -0.38 | $59.34 | $58.89 | 5,700 |
| 10:28 AM | $59.36 | Up $0.18 | $59.47 | $59.00 | 5,900 |
| 10:27 AM | $59.18 | Up $0.33 | $59.34 | $58.80 | 9,400 |
| 10:26 AM | $58.85 | Up $0.05 | $58.94 | $58.69 | 3,200 |
| 10:25 AM | $58.80 | Up $0.10 | $58.95 | $58.58 | 4,700 |
| 10:24 AM | $58.70 | Up $0.25 | $58.83 | $58.43 | 1,800 |
| 10:23 AM | $58.45 | Up $0.01 | $58.65 | $58.39 | 2,800 |
| 10:22 AM | $58.44 | Up $0.05 | $58.53 | $58.40 | 1,500 |
| 10:21 AM | $58.39 | Up $0.12 | $58.39 | $57.92 | 9,100 |
| 10:20 AM | $58.27 | Up $0.00 | $58.46 | $58.24 | 2,700 |
| 10:19 AM | $58.27 | Down $ -0.21 | $58.33 | $58.00 | 29,900 |
| 10:18 AM | $58.48 | Down $ -0.01 | $58.57 | $58.34 | 3,500 |
| 10:17 AM | $58.49 | Down $ -0.31 | $58.82 | $58.47 | 3,200 |
| 10:16 AM | $58.80 | Down $ -0.21 | $59.03 | $58.76 | 5,300 |
| 10:15 AM | $59.01 | Up $0.58 | $59.07 | $58.40 | 5,300 |
| 10:14 AM | $58.43 | Up $0.24 | $58.43 | $58.22 | 2,400 |
| 10:13 AM | $58.19 | Down $ -0.12 | $58.40 | $58.09 | 3,400 |
| 10:12 AM | $58.31 | Down $ -0.09 | $58.40 | $58.16 | 4,600 |
| 10:11 AM | $58.40 | Up $0.07 | $58.40 | $58.18 | 4,600 |
| 10:10 AM | $58.33 | Down $ -0.17 | $58.64 | $58.11 | 4,300 |
| 10:09 AM | $58.50 | Down $ -0.62 | $59.13 | $58.47 | 8,600 |
| 10:08 AM | $59.12 | Down $ -0.18 | $59.25 | $58.88 | 12,800 |
| 10:07 AM | $59.30 | Up $0.23 | $59.36 | $59.03 | 3,100 |
| 10:06 AM | $59.07 | Down $ -0.03 | $59.10 | $58.90 | 3,500 |
| 10:05 AM | $59.10 | Down $ -0.16 | $59.25 | $58.95 | 6,100 |
| 10:04 AM | $59.26 | Down $ -0.14 | $59.43 | $59.18 | 5,000 |
| 10:03 AM | $59.40 | Up $0.21 | $59.56 | $59.07 | 6,900 |
| 10:02 AM | $59.19 | Up $0.04 | $59.36 | $58.89 | 9,800 |
| 10:01 AM | $59.15 | Down $ -0.12 | $59.37 | $59.07 | 8,200 |
| 10:00 AM | $59.27 | Down $ -0.33 | $59.56 | $59.05 | 5,900 |
| 09:59 AM | $59.60 | Up $0.10 | $59.63 | $59.19 | 5,200 |
| 09:58 AM | $59.50 | Down $ -0.44 | $60.03 | $59.40 | 22,600 |
| 09:57 AM | $59.94 | Down $ -0.19 | $60.29 | $59.90 | 5,800 |
| 09:56 AM | $60.13 | Up $0.27 | $60.19 | $59.51 | 9,600 |
| 09:55 AM | $59.86 | Down $ -0.67 | $60.43 | $59.68 | 26,400 |
| 09:54 AM | $60.53 | Down $ -0.03 | $60.77 | $60.40 | 5,700 |
| 09:53 AM | $60.56 | Down $ -0.37 | $61.10 | $60.47 | 14,100 |
| 09:52 AM | $60.93 | Down $ -0.27 | $61.24 | $60.70 | 11,600 |
| 09:51 AM | $61.20 | Down $ -0.10 | $61.41 | $61.00 | 7,400 |
| 09:50 AM | $61.30 | Down $ -0.31 | $61.75 | $61.30 | 3,900 |
| 09:49 AM | $61.61 | Up $0.10 | $61.63 | $60.96 | 17,000 |
| 09:48 AM | $61.51 | Down $ -0.77 | $62.28 | $61.47 | 9,400 |
| 09:47 AM | $62.28 | Down $ -0.21 | $62.80 | $62.28 | 44,400 |
| 09:46 AM | $62.49 | Up $0.52 | $62.49 | $61.72 | 12,500 |
| 09:45 AM | $61.97 | Down $ -0.01 | $62.33 | $61.79 | 13,600 |
| 09:44 AM | $61.98 | Up $0.56 | $62.04 | $61.30 | 10,100 |
| 09:43 AM | $61.42 | Down $ -0.61 | $62.03 | $61.31 | 8,100 |
| 09:42 AM | $62.03 | Down $ -0.06 | $62.49 | $61.73 | 30,500 |
| 09:41 AM | $62.09 | Down $ -0.16 | $62.30 | $61.69 | 18,700 |
| 09:40 AM | $62.25 | Up $0.88 | $62.32 | $61.34 | 51,200 |
| 09:39 AM | $61.37 | Up $0.00 | $61.37 | $61.00 | 6,400 |
| 09:38 AM | $61.37 | Down $ -0.09 | $61.60 | $60.74 | 16,900 |
| 09:37 AM | $61.46 | Up $0.50 | $61.55 | $60.94 | 6,900 |
| 09:36 AM | $60.96 | Down $ -0.20 | $61.50 | $60.87 | 11,000 |
| 09:35 AM | $61.16 | Down $ -0.34 | $61.88 | $61.01 | 8,000 |
| 09:34 AM | $61.50 | Up $1.00 | $61.50 | $60.19 | 6,200 |
| 09:33 AM | $60.50 | Down $ -1.21 | $61.66 | $60.49 | 11,800 |
| 09:32 AM | $61.71 | Up $0.22 | $62.44 | $61.33 | 30,400 |
| 09:31 AM | $61.49 | Up $0.19 | $62.66 | $61.42 | 77,800 |
| 09:30 AM | $61.30 | Up $5.94 | $61.36 | $59.00 | 86,000 |
| Previous close | $55.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/11/2025 | $56.33 | $53.44 | $56.62 | $53.18 | 705,400 |
| 24/11/2025 | $55.35 | $52.73 | $55.61 | $52.69 | 816,100 |
| 21/11/2025 | $48.35 | $48.40 | $49.41 | $46.72 | 770,000 |
| 20/11/2025 | $47.59 | $52.51 | $52.89 | $47.09 | 980,000 |
| 19/11/2025 | $52.75 | $52.57 | $53.25 | $51.62 | 584,600 |
| 18/11/2025 | $54.09 | $53.39 | $55.75 | $52.46 | 983,100 |
| 17/11/2025 | $52.96 | $54.75 | $54.80 | $51.75 | 569,100 |
| 14/11/2025 | $51.67 | $55.69 | $55.98 | $51.67 | 1,043,600 |
| 13/11/2025 | $50.53 | $52.51 | $53.50 | $50.15 | 921,700 |
| 12/11/2025 | $58.47 | $57.10 | $59.51 | $55.89 | 654,800 |
| 11/11/2025 | $61.49 | $61.47 | $63.05 | $59.45 | 644,700 |
| 10/11/2025 | $66.05 | $64.36 | $68.28 | $64.36 | 761,500 |
| 07/11/2025 | $62.62 | $57.86 | $63.42 | $57.60 | 960,900 |
Graphs are not available, please refer to the detailed table