Quotes and Market Data
Find a quote
HUT 8 CORP
52.04 Up 3.89 (7.48 %)
Delayed : 2025/09/17 17:40:00
- Previous close $48.15
- Opening $46.90
- Price Ask $51.97
- Price Bid $51.97
- Size Bid 1
- Size Ask 3
- Today High $52.80
- Today Low $46.52
- 52 Weeks High $52.80
- 52 Weeks Low $14.28
- Volume 2,593,327
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.04 | Down $ -0.01 | $52.04 | $52.04 | 6,700 |
| 03:59 PM | $52.05 | Up $0.06 | $52.07 | $51.98 | 32,000 |
| 03:58 PM | $51.99 | Up $0.03 | $52.06 | $51.97 | 15,900 |
| 03:57 PM | $51.96 | Up $0.00 | $52.03 | $51.96 | 20,900 |
| 03:56 PM | $51.96 | Up $0.04 | $52.03 | $51.92 | 16,700 |
| 03:55 PM | $51.92 | Down $ -0.24 | $52.18 | $51.90 | 28,700 |
| 03:54 PM | $52.16 | Down $ -0.01 | $52.24 | $52.12 | 8,300 |
| 03:53 PM | $52.17 | Down $ -0.02 | $52.19 | $52.10 | 8,200 |
| 03:52 PM | $52.19 | Down $ -0.14 | $52.30 | $52.18 | 14,500 |
| 03:51 PM | $52.33 | Down $ -0.20 | $52.54 | $52.33 | 6,800 |
| 03:50 PM | $52.53 | Up $0.11 | $52.55 | $52.33 | 22,200 |
| 03:49 PM | $52.42 | Down $ -0.03 | $52.46 | $52.41 | 2,000 |
| 03:48 PM | $52.45 | Up $0.00 | $52.50 | $52.40 | 6,300 |
| 03:47 PM | $52.45 | Up $0.04 | $52.46 | $52.27 | 11,100 |
| 03:46 PM | $52.41 | Up $0.02 | $52.53 | $52.35 | 5,700 |
| 03:45 PM | $52.39 | Down $ -0.16 | $52.59 | $52.39 | 10,200 |
| 03:44 PM | $52.55 | Down $ -0.12 | $52.69 | $52.54 | 8,000 |
| 03:43 PM | $52.67 | Up $0.06 | $52.67 | $52.58 | 2,600 |
| 03:42 PM | $52.61 | Up $0.06 | $52.67 | $52.56 | 7,300 |
| 03:41 PM | $52.55 | Up $0.01 | $52.60 | $52.50 | 2,900 |
| 03:40 PM | $52.54 | Down $ -0.04 | $52.69 | $52.52 | 5,900 |
| 03:39 PM | $52.58 | Down $ -0.12 | $52.77 | $52.55 | 2,600 |
| 03:38 PM | $52.70 | Up $0.15 | $52.73 | $52.53 | 5,200 |
| 03:37 PM | $52.55 | Down $ -0.13 | $52.70 | $52.55 | 4,000 |
| 03:36 PM | $52.68 | Up $0.08 | $52.80 | $52.61 | 10,700 |
| 03:35 PM | $52.60 | Up $0.16 | $52.61 | $52.46 | 5,300 |
| 03:34 PM | $52.44 | Up $0.06 | $52.44 | $52.25 | 1,700 |
| 03:33 PM | $52.38 | Up $0.05 | $52.55 | $52.33 | 3,000 |
| 03:32 PM | $52.33 | Up $0.04 | $52.36 | $52.15 | 4,000 |
| 03:31 PM | $52.29 | Up $0.05 | $52.34 | $52.13 | 4,100 |
| 03:30 PM | $52.24 | Down $ -0.07 | $52.32 | $52.16 | 7,000 |
| 03:29 PM | $52.31 | Down $ -0.15 | $52.44 | $52.28 | 4,300 |
| 03:28 PM | $52.46 | Down $ -0.11 | $52.61 | $52.43 | 9,500 |
| 03:27 PM | $52.57 | Down $ -0.09 | $52.64 | $52.49 | 5,700 |
| 03:26 PM | $52.66 | Up $0.06 | $52.67 | $52.53 | 6,000 |
| 03:25 PM | $52.60 | Down $ -0.13 | $52.78 | $52.60 | 11,900 |
| 03:24 PM | $52.73 | Up $0.07 | $52.77 | $52.66 | 11,000 |
| 03:23 PM | $52.66 | Up $0.21 | $52.70 | $52.48 | 4,300 |
| 03:22 PM | $52.45 | Up $0.13 | $52.57 | $52.29 | 7,700 |
| 03:21 PM | $52.32 | Up $0.08 | $52.34 | $52.24 | 4,900 |
| 03:20 PM | $52.24 | Up $0.09 | $52.30 | $52.10 | 2,100 |
| 03:19 PM | $52.15 | Up $0.06 | $52.15 | $51.91 | 3,600 |
| 03:18 PM | $52.09 | Down $ -0.16 | $52.37 | $52.09 | 7,300 |
| 03:17 PM | $52.25 | Up $0.05 | $52.34 | $52.14 | 7,400 |
| 03:16 PM | $52.20 | Up $0.25 | $52.20 | $51.87 | 8,400 |
| 03:15 PM | $51.95 | Up $0.15 | $51.95 | $51.80 | 5,700 |
| 03:14 PM | $51.80 | Up $0.30 | $51.80 | $51.44 | 10,900 |
| 03:13 PM | $51.50 | Down $ -0.14 | $51.64 | $51.49 | 7,300 |
| 03:12 PM | $51.64 | Down $ -0.06 | $51.73 | $51.58 | 3,400 |
| 03:11 PM | $51.70 | Down $ -0.20 | $51.93 | $51.64 | 9,200 |
| 03:10 PM | $51.90 | Up $0.13 | $52.11 | $51.77 | 8,600 |
| 03:09 PM | $51.77 | Down $ -0.13 | $51.91 | $51.62 | 10,300 |
| 03:08 PM | $51.90 | Up $0.03 | $52.00 | $51.88 | 8,700 |
| 03:07 PM | $51.87 | Up $0.04 | $51.95 | $51.81 | 5,000 |
| 03:06 PM | $51.83 | Up $0.31 | $51.84 | $51.51 | 9,500 |
| 03:05 PM | $51.52 | Up $0.24 | $51.57 | $51.28 | 17,400 |
| 03:04 PM | $51.28 | Up $0.41 | $51.28 | $50.88 | 50,000 |
| 03:03 PM | $50.87 | Down $ -0.02 | $50.95 | $50.77 | 10,300 |
| 03:02 PM | $50.89 | Up $0.04 | $50.95 | $50.76 | 15,600 |
| 03:01 PM | $50.85 | Up $0.33 | $50.85 | $50.33 | 23,900 |
| 03:00 PM | $50.52 | Up $0.12 | $50.72 | $50.33 | 30,200 |
| 02:59 PM | $50.40 | Up $0.10 | $50.43 | $50.19 | 8,000 |
| 02:58 PM | $50.30 | Up $0.30 | $50.30 | $49.99 | 13,300 |
| 02:57 PM | $50.00 | Up $0.12 | $50.09 | $49.86 | 8,000 |
| 02:56 PM | $49.88 | Up $0.13 | $49.98 | $49.74 | 13,200 |
| 02:55 PM | $49.75 | Up $0.25 | $49.90 | $49.45 | 13,600 |
| 02:54 PM | $49.50 | Up $0.30 | $49.50 | $49.19 | 8,700 |
| 02:53 PM | $49.20 | Down $ -0.26 | $49.51 | $49.20 | 11,000 |
| 02:52 PM | $49.46 | Down $ -0.11 | $49.60 | $49.40 | 6,000 |
| 02:51 PM | $49.57 | Down $ -0.13 | $49.69 | $49.53 | 9,200 |
| 02:50 PM | $49.70 | Down $ -0.09 | $49.97 | $49.57 | 12,800 |
| 02:49 PM | $49.79 | Down $ -0.46 | $50.26 | $49.72 | 6,500 |
| 02:48 PM | $50.25 | Up $0.26 | $50.43 | $49.94 | 14,200 |
| 02:47 PM | $49.99 | Up $0.40 | $50.05 | $49.46 | 16,100 |
| 02:46 PM | $49.59 | Down $ -0.25 | $49.83 | $49.52 | 7,200 |
| 02:45 PM | $49.84 | Down $ -0.36 | $50.14 | $49.84 | 8,100 |
| 02:44 PM | $50.20 | Down $ -0.22 | $50.40 | $50.10 | 4,900 |
| 02:43 PM | $50.42 | Up $0.29 | $50.45 | $50.07 | 3,100 |
| 02:42 PM | $50.13 | Down $ -0.37 | $50.50 | $50.08 | 12,000 |
| 02:41 PM | $50.50 | Down $ -0.06 | $50.75 | $50.45 | 8,000 |
| 02:40 PM | $50.56 | Up $0.23 | $50.70 | $50.27 | 9,600 |
| 02:39 PM | $50.33 | Down $ -0.34 | $50.66 | $50.33 | 17,100 |
| 02:38 PM | $50.67 | Up $0.17 | $50.71 | $50.50 | 6,400 |
| 02:37 PM | $50.50 | Down $ -0.22 | $50.70 | $50.40 | 9,100 |
| 02:36 PM | $50.72 | Down $ -0.06 | $50.96 | $50.71 | 17,400 |
| 02:35 PM | $50.78 | Up $0.28 | $50.81 | $50.38 | 15,900 |
| 02:34 PM | $50.50 | Down $ -0.11 | $50.71 | $50.50 | 6,100 |
| 02:33 PM | $50.61 | Up $0.33 | $50.61 | $50.16 | 7,100 |
| 02:32 PM | $50.28 | Down $ -0.28 | $50.61 | $50.20 | 4,800 |
| 02:31 PM | $50.56 | Down $ -0.16 | $50.75 | $50.50 | 6,000 |
| 02:30 PM | $50.72 | Up $0.07 | $50.82 | $50.63 | 13,400 |
| 02:29 PM | $50.65 | Up $0.09 | $50.70 | $50.51 | 16,100 |
| 02:28 PM | $50.56 | Up $0.06 | $50.69 | $50.51 | 9,800 |
| 02:27 PM | $50.50 | Up $0.23 | $50.50 | $50.12 | 14,800 |
| 02:26 PM | $50.27 | Down $ -0.07 | $50.38 | $50.20 | 6,700 |
| 02:25 PM | $50.34 | Up $0.03 | $50.39 | $50.15 | 5,700 |
| 02:24 PM | $50.31 | Down $ -0.15 | $50.48 | $50.31 | 4,900 |
| 02:23 PM | $50.46 | Up $0.12 | $50.50 | $50.16 | 16,500 |
| 02:22 PM | $50.34 | Up $0.65 | $50.35 | $49.66 | 17,200 |
| 02:21 PM | $49.69 | Up $0.35 | $49.69 | $49.13 | 10,300 |
| 02:20 PM | $49.34 | Down $ -0.08 | $49.57 | $49.25 | 7,300 |
| 02:19 PM | $49.42 | Up $0.00 | $49.60 | $49.37 | 5,700 |
| 02:18 PM | $49.42 | Up $0.42 | $49.42 | $49.00 | 10,500 |
| 02:17 PM | $49.00 | Down $ -0.03 | $49.25 | $48.90 | 6,500 |
| 02:16 PM | $49.03 | Up $0.18 | $49.15 | $48.81 | 7,800 |
| 02:15 PM | $48.85 | Up $0.35 | $48.86 | $48.25 | 18,200 |
| 02:14 PM | $48.50 | Down $ -0.29 | $49.00 | $48.50 | 13,500 |
| 02:13 PM | $48.79 | Down $ -0.65 | $49.46 | $48.75 | 18,600 |
| 02:12 PM | $49.44 | Down $ -0.35 | $49.95 | $49.37 | 10,400 |
| 02:11 PM | $49.79 | Up $0.04 | $49.95 | $49.74 | 5,900 |
| 02:10 PM | $49.75 | Down $ -0.37 | $50.16 | $49.74 | 12,100 |
| 02:09 PM | $50.12 | Down $ -0.21 | $50.43 | $50.12 | 2,500 |
| 02:08 PM | $50.33 | Up $0.17 | $50.35 | $50.14 | 7,200 |
| 02:07 PM | $50.16 | Up $0.14 | $50.21 | $49.99 | 3,900 |
| 02:06 PM | $50.02 | Down $ -0.67 | $50.74 | $50.02 | 9,800 |
| 02:05 PM | $50.69 | Down $ -0.05 | $50.81 | $50.65 | 5,200 |
| 02:04 PM | $50.74 | Up $0.12 | $50.90 | $50.55 | 34,300 |
| 02:03 PM | $50.62 | Up $0.23 | $50.68 | $50.41 | 32,700 |
| 02:02 PM | $50.39 | Up $0.50 | $50.40 | $49.95 | 15,400 |
| 02:01 PM | $49.89 | Up $0.09 | $50.00 | $49.84 | 4,100 |
| 02:00 PM | $49.80 | Up $0.20 | $50.00 | $49.68 | 16,500 |
| 01:59 PM | $49.60 | Up $0.15 | $49.70 | $49.49 | 23,300 |
| 01:58 PM | $49.45 | Up $0.05 | $49.50 | $49.45 | 1,700 |
| 01:57 PM | $49.40 | Up $0.00 | $49.48 | $49.40 | 1,500 |
| 01:55 PM | $49.40 | Down $ -0.06 | $49.50 | $49.40 | 2,200 |
| 01:55 PM | $49.40 | Up $0.00 | $49.50 | $49.40 | 0 |
| 01:54 PM | $49.46 | Up $0.13 | $49.46 | $49.33 | 4,600 |
| 01:53 PM | $49.33 | Down $ -0.02 | $49.33 | $49.33 | 100 |
| 01:52 PM | $49.35 | Down $ -0.02 | $49.43 | $49.35 | 1,000 |
| 01:51 PM | $49.37 | Down $ -0.04 | $49.41 | $49.37 | 500 |
| 01:50 PM | $49.41 | Down $ -0.04 | $49.48 | $49.41 | 1,300 |
| 01:49 PM | $49.45 | Up $0.02 | $49.52 | $49.45 | 1,900 |
| 01:48 PM | $49.43 | Down $ -0.01 | $49.43 | $49.40 | 800 |
| 01:47 PM | $49.44 | Up $0.06 | $49.44 | $49.40 | 200 |
| 01:46 PM | $49.38 | Down $ -0.10 | $49.42 | $49.37 | 600 |
| 01:45 PM | $49.48 | Up $0.06 | $49.48 | $49.45 | 300 |
| 01:44 PM | $49.42 | Down $ -0.07 | $49.55 | $49.37 | 1,500 |
| 01:43 PM | $49.49 | Down $ -0.06 | $49.57 | $49.49 | 2,900 |
| 01:42 PM | $49.55 | Up $0.09 | $49.55 | $49.46 | 2,300 |
| 01:41 PM | $49.46 | Down $ -0.04 | $49.52 | $49.46 | 800 |
| 01:40 PM | $49.50 | Up $0.15 | $49.50 | $49.37 | 2,400 |
| 01:39 PM | $49.35 | Down $ -0.06 | $49.42 | $49.35 | 3,400 |
| 01:38 PM | $49.41 | Down $ -0.04 | $49.45 | $49.41 | 800 |
| 01:37 PM | $49.45 | Up $0.09 | $49.46 | $49.41 | 1,400 |
| 01:36 PM | $49.36 | Down $ -0.11 | $49.47 | $49.36 | 2,500 |
| 01:35 PM | $49.47 | Up $0.24 | $49.47 | $49.21 | 2,300 |
| 01:34 PM | $49.23 | Down $ -0.01 | $49.24 | $49.23 | 300 |
| 01:33 PM | $49.24 | Down $ -0.01 | $49.26 | $49.24 | 300 |
| 01:32 PM | $49.25 | Up $0.01 | $49.26 | $49.20 | 900 |
| 01:31 PM | $49.24 | Up $0.04 | $49.29 | $49.20 | 1,900 |
| 01:30 PM | $49.20 | Up $0.03 | $49.25 | $49.13 | 3,700 |
| 01:29 PM | $49.17 | Down $ -0.04 | $49.21 | $49.14 | 3,100 |
| 01:28 PM | $49.21 | Up $0.10 | $49.21 | $49.06 | 2,300 |
| 01:27 PM | $49.11 | Up $0.03 | $49.14 | $49.06 | 2,600 |
| 01:26 PM | $49.08 | Up $0.10 | $49.08 | $48.99 | 900 |
| 01:25 PM | $48.98 | Down $ -0.02 | $49.02 | $48.97 | 2,300 |
| 01:24 PM | $49.00 | Up $0.03 | $49.00 | $48.94 | 800 |
| 01:23 PM | $48.97 | Up $0.01 | $48.97 | $48.89 | 2,200 |
| 01:22 PM | $48.96 | Down $ -0.01 | $48.97 | $48.93 | 1,800 |
| 01:21 PM | $48.97 | Down $ -0.03 | $49.02 | $48.96 | 400 |
| 01:20 PM | $49.00 | Down $ -0.07 | $49.03 | $48.94 | 11,400 |
| 01:19 PM | $49.07 | Down $ -0.07 | $49.15 | $49.03 | 1,600 |
| 01:18 PM | $49.14 | Down $ -0.09 | $49.24 | $49.14 | 2,600 |
| 01:17 PM | $49.23 | Down $ -0.10 | $49.25 | $49.23 | 500 |
| 01:16 PM | $49.33 | Up $0.10 | $49.36 | $49.28 | 3,100 |
| 01:15 PM | $49.23 | Down $ -0.12 | $49.30 | $49.23 | 16,500 |
| 01:14 PM | $49.35 | Down $ -0.07 | $49.40 | $49.30 | 2,700 |
| 01:13 PM | $49.42 | Up $0.08 | $49.42 | $49.37 | 400 |
| 01:12 PM | $49.34 | Down $ -0.06 | $49.44 | $49.32 | 1,800 |
| 01:11 PM | $49.40 | Up $0.02 | $49.44 | $49.38 | 2,700 |
| 01:10 PM | $49.38 | Down $ -0.12 | $49.47 | $49.38 | 900 |
| 01:09 PM | $49.50 | Up $0.11 | $49.55 | $49.44 | 1,900 |
| 01:08 PM | $49.39 | Down $ -0.05 | $49.43 | $49.34 | 3,600 |
| 01:07 PM | $49.44 | Down $ -0.07 | $49.48 | $49.44 | 300 |
| 01:06 PM | $49.51 | Down $ -0.05 | $49.57 | $49.51 | 3,100 |
| 01:05 PM | $49.56 | Up $0.04 | $49.58 | $49.54 | 1,000 |
| 01:04 PM | $49.52 | Down $ -0.07 | $49.59 | $49.51 | 1,400 |
| 01:03 PM | $49.59 | Up $0.12 | $49.69 | $49.52 | 1,800 |
| 01:02 PM | $49.47 | Up $0.05 | $49.53 | $49.45 | 1,700 |
| 01:01 PM | $49.42 | Down $ -0.08 | $49.49 | $49.38 | 4,200 |
| 01:00 PM | $49.50 | Up $0.13 | $49.50 | $49.39 | 900 |
| 12:59 PM | $49.37 | Up $0.07 | $49.37 | $49.31 | 1,100 |
| 12:58 PM | $49.30 | Down $ -0.01 | $49.37 | $49.30 | 1,600 |
| 12:57 PM | $49.31 | Up $0.03 | $49.37 | $49.31 | 5,900 |
| 12:56 PM | $49.28 | Down $ -0.24 | $49.51 | $49.22 | 17,200 |
| 12:55 PM | $49.52 | Down $ -0.05 | $49.59 | $49.52 | 1,900 |
| 12:54 PM | $49.57 | Up $0.00 | $49.61 | $49.55 | 2,400 |
| 12:53 PM | $49.57 | Down $ -0.07 | $49.71 | $49.57 | 2,700 |
| 12:52 PM | $49.64 | Up $0.05 | $49.75 | $49.58 | 1,600 |
| 12:51 PM | $49.59 | Down $ -0.16 | $49.78 | $49.56 | 11,600 |
| 12:50 PM | $49.75 | Down $ -0.02 | $49.78 | $49.70 | 1,900 |
| 12:49 PM | $49.77 | Down $ -0.08 | $49.83 | $49.77 | 2,800 |
| 12:48 PM | $49.85 | Up $0.00 | $49.89 | $49.83 | 3,100 |
| 12:47 PM | $49.85 | Down $ -0.09 | $49.93 | $49.80 | 3,600 |
| 12:46 PM | $49.94 | Up $0.02 | $49.97 | $49.90 | 2,500 |
| 12:45 PM | $49.92 | Down $ -0.26 | $50.17 | $49.92 | 6,000 |
| 12:44 PM | $50.18 | Down $ -0.17 | $50.35 | $50.15 | 5,700 |
| 12:43 PM | $50.35 | Up $0.07 | $50.35 | $50.30 | 500 |
| 12:42 PM | $50.28 | Up $0.03 | $50.36 | $50.27 | 2,400 |
| 12:41 PM | $50.25 | Up $0.03 | $50.26 | $50.21 | 2,500 |
| 12:40 PM | $50.22 | Down $ -0.14 | $50.33 | $50.20 | 5,100 |
| 12:39 PM | $50.36 | Down $ -0.18 | $50.48 | $50.34 | 2,700 |
| 12:38 PM | $50.54 | Down $ -0.07 | $50.64 | $50.54 | 700 |
| 12:37 PM | $50.61 | Up $0.11 | $50.67 | $50.49 | 4,100 |
| 12:36 PM | $50.50 | Up $0.04 | $50.50 | $50.46 | 600 |
| 12:35 PM | $50.46 | Down $ -0.07 | $50.54 | $50.39 | 3,900 |
| 12:34 PM | $50.53 | Down $ -0.06 | $50.60 | $50.50 | 1,000 |
| 12:33 PM | $50.59 | Up $0.13 | $50.62 | $50.48 | 5,900 |
| 12:32 PM | $50.46 | Down $ -0.02 | $50.48 | $50.42 | 3,300 |
| 12:31 PM | $50.48 | Down $ -0.01 | $50.50 | $50.48 | 1,600 |
| 12:30 PM | $50.49 | Down $ -0.04 | $50.53 | $50.48 | 3,700 |
| 12:29 PM | $50.53 | Up $0.06 | $50.53 | $50.45 | 7,200 |
| 12:28 PM | $50.47 | Up $0.05 | $50.49 | $50.43 | 2,300 |
| 12:27 PM | $50.42 | Down $ -0.05 | $50.44 | $50.35 | 3,400 |
| 12:26 PM | $50.47 | Down $ -0.19 | $50.68 | $50.45 | 8,100 |
| 12:25 PM | $50.66 | Down $ -0.02 | $50.73 | $50.65 | 2,700 |
| 12:24 PM | $50.68 | Down $ -0.02 | $50.78 | $50.66 | 5,600 |
| 12:23 PM | $50.70 | Up $0.10 | $50.73 | $50.61 | 11,200 |
| 12:22 PM | $50.60 | Down $ -0.04 | $50.65 | $50.58 | 800 |
| 12:21 PM | $50.64 | Up $0.00 | $50.65 | $50.62 | 4,600 |
| 12:20 PM | $50.64 | Up $0.21 | $50.66 | $50.45 | 4,200 |
| 12:19 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 100 |
| 12:18 PM | $50.43 | Down $ -0.07 | $50.55 | $50.40 | 4,000 |
| 12:17 PM | $50.50 | Down $ -0.08 | $50.58 | $50.50 | 2,800 |
| 12:16 PM | $50.58 | Down $ -0.05 | $50.60 | $50.55 | 2,800 |
| 12:15 PM | $50.63 | Up $0.06 | $50.67 | $50.58 | 4,500 |
| 12:14 PM | $50.57 | Up $0.02 | $50.61 | $50.54 | 4,800 |
| 12:13 PM | $50.55 | Down $ -0.22 | $50.81 | $50.55 | 3,600 |
| 12:12 PM | $50.77 | Up $0.00 | $50.82 | $50.71 | 2,400 |
| 12:11 PM | $50.77 | Down $ -0.01 | $50.82 | $50.75 | 4,600 |
| 12:10 PM | $50.78 | Up $0.01 | $50.90 | $50.77 | 2,000 |
| 12:09 PM | $50.77 | Down $ -0.03 | $50.78 | $50.76 | 400 |
| 12:08 PM | $50.80 | Up $0.06 | $50.83 | $50.74 | 1,400 |
| 12:07 PM | $50.74 | Down $ -0.01 | $50.75 | $50.72 | 800 |
| 12:06 PM | $50.75 | Up $0.07 | $50.80 | $50.70 | 8,900 |
| 12:05 PM | $50.68 | Up $0.10 | $50.70 | $50.61 | 7,100 |
| 12:04 PM | $50.58 | Up $0.03 | $50.65 | $50.58 | 6,800 |
| 12:03 PM | $50.55 | Up $0.03 | $50.55 | $50.45 | 4,000 |
| 12:02 PM | $50.52 | Down $ -0.09 | $50.60 | $50.47 | 5,600 |
| 12:01 PM | $50.61 | Up $0.14 | $50.61 | $50.50 | 11,700 |
| 12:00 PM | $50.47 | Up $0.00 | $50.50 | $50.46 | 2,400 |
| 11:59 AM | $50.47 | Up $0.06 | $50.47 | $50.40 | 2,500 |
| 11:58 AM | $50.41 | Up $0.00 | $50.48 | $50.41 | 5,300 |
| 11:57 AM | $50.41 | Down $ -0.03 | $50.46 | $50.41 | 4,700 |
| 11:56 AM | $50.44 | Up $0.07 | $50.50 | $50.41 | 5,800 |
| 11:55 AM | $50.37 | Down $ -0.07 | $50.40 | $50.35 | 1,900 |
| 11:54 AM | $50.44 | Up $0.00 | $50.44 | $50.34 | 4,800 |
| 11:53 AM | $50.44 | Up $0.05 | $50.53 | $50.37 | 10,600 |
| 11:52 AM | $50.39 | Down $ -0.02 | $50.41 | $50.38 | 5,300 |
| 11:51 AM | $50.41 | Down $ -0.18 | $50.58 | $50.40 | 9,000 |
| 11:50 AM | $50.59 | Down $ -0.01 | $50.75 | $50.59 | 6,200 |
| 11:49 AM | $50.60 | Up $0.07 | $50.60 | $50.46 | 3,300 |
| 11:48 AM | $50.53 | Up $0.02 | $50.53 | $50.45 | 1,400 |
| 11:47 AM | $50.51 | Up $0.05 | $50.55 | $50.49 | 5,400 |
| 11:46 AM | $50.46 | Down $ -0.10 | $50.57 | $50.44 | 10,200 |
| 11:45 AM | $50.56 | Down $ -0.08 | $50.67 | $50.56 | 2,900 |
| 11:44 AM | $50.64 | Up $0.03 | $50.69 | $50.60 | 4,900 |
| 11:43 AM | $50.61 | Up $0.41 | $50.61 | $50.19 | 13,100 |
| 11:42 AM | $50.20 | Up $0.10 | $50.21 | $50.13 | 6,900 |
| 11:41 AM | $50.10 | Up $0.09 | $50.10 | $50.05 | 5,100 |
| 11:40 AM | $50.01 | Up $0.02 | $50.07 | $49.99 | 28,800 |
| 11:39 AM | $49.99 | Up $0.06 | $49.99 | $49.97 | 3,900 |
| 11:38 AM | $49.93 | Up $0.01 | $49.97 | $49.90 | 9,000 |
| 11:37 AM | $49.92 | Up $0.06 | $49.92 | $49.87 | 3,900 |
| 11:36 AM | $49.86 | Up $0.11 | $49.86 | $49.75 | 1,600 |
| 11:35 AM | $49.75 | Up $0.04 | $49.77 | $49.68 | 1,600 |
| 11:34 AM | $49.71 | Down $ -0.10 | $49.79 | $49.71 | 3,400 |
| 11:33 AM | $49.81 | Up $0.11 | $49.81 | $49.70 | 7,900 |
| 11:32 AM | $49.70 | Up $0.00 | $49.71 | $49.66 | 2,300 |
| 11:31 AM | $49.70 | Up $0.05 | $49.77 | $49.69 | 2,000 |
| 11:30 AM | $49.65 | Up $0.07 | $49.65 | $49.58 | 3,700 |
| 11:29 AM | $49.58 | Up $0.18 | $49.58 | $49.40 | 3,400 |
| 11:28 AM | $49.40 | Down $ -0.08 | $49.45 | $49.40 | 6,700 |
| 11:27 AM | $49.48 | Down $ -0.05 | $49.56 | $49.48 | 5,100 |
| 11:26 AM | $49.53 | Down $ -0.11 | $49.61 | $49.42 | 4,000 |
| 11:25 AM | $49.64 | Up $0.09 | $49.64 | $49.53 | 2,400 |
| 11:24 AM | $49.55 | Down $ -0.12 | $49.69 | $49.55 | 3,800 |
| 11:23 AM | $49.67 | Down $ -0.03 | $49.71 | $49.67 | 1,100 |
| 11:22 AM | $49.70 | Down $ -0.07 | $49.80 | $49.67 | 9,600 |
| 11:21 AM | $49.77 | Up $0.10 | $49.77 | $49.67 | 13,800 |
| 11:20 AM | $49.67 | Up $0.01 | $49.67 | $49.60 | 1,500 |
| 11:19 AM | $49.66 | Up $0.00 | $49.66 | $49.50 | 7,400 |
| 11:18 AM | $49.66 | Up $0.11 | $49.66 | $49.59 | 3,800 |
| 11:17 AM | $49.55 | Up $0.20 | $49.59 | $49.37 | 30,300 |
| 11:16 AM | $49.35 | Up $0.00 | $49.35 | $49.30 | 1,400 |
| 11:15 AM | $49.35 | Up $0.05 | $49.35 | $49.28 | 500 |
| 11:14 AM | $49.30 | Up $0.00 | $49.35 | $49.28 | 7,600 |
| 11:13 AM | $49.30 | Up $0.12 | $49.30 | $49.16 | 4,100 |
| 11:12 AM | $49.18 | Down $ -0.07 | $49.28 | $49.18 | 5,300 |
| 11:11 AM | $49.25 | Up $0.11 | $49.30 | $49.15 | 15,200 |
| 11:10 AM | $49.14 | Up $0.04 | $49.21 | $49.10 | 19,900 |
| 11:09 AM | $49.10 | Up $0.30 | $49.10 | $48.80 | 12,200 |
| 11:08 AM | $48.80 | Down $ -0.02 | $48.83 | $48.77 | 4,500 |
| 11:07 AM | $48.82 | Up $0.09 | $48.83 | $48.71 | 800 |
| 11:06 AM | $48.73 | Down $ -0.01 | $48.79 | $48.69 | 5,300 |
| 11:05 AM | $48.74 | Up $0.04 | $48.79 | $48.69 | 1,100 |
| 11:04 AM | $48.70 | Up $0.05 | $48.70 | $48.65 | 1,400 |
| 11:03 AM | $48.65 | Down $ -0.09 | $48.70 | $48.65 | 1,600 |
| 11:02 AM | $48.74 | Down $ -0.02 | $48.77 | $48.74 | 600 |
| 11:01 AM | $48.76 | Down $ -0.02 | $48.78 | $48.70 | 1,000 |
| 11:00 AM | $48.78 | Down $ -0.04 | $48.79 | $48.77 | 1,300 |
| 10:58 AM | $48.82 | Up $0.01 | $48.84 | $48.82 | 300 |
| 10:58 AM | $48.82 | Up $0.00 | $48.84 | $48.82 | 0 |
| 10:57 AM | $48.81 | Up $0.05 | $48.81 | $48.78 | 1,300 |
| 10:56 AM | $48.76 | Up $0.09 | $48.79 | $48.64 | 5,200 |
| 10:55 AM | $48.67 | Down $ -0.03 | $48.72 | $48.66 | 3,000 |
| 10:54 AM | $48.70 | Up $0.05 | $48.70 | $48.66 | 2,400 |
| 10:53 AM | $48.65 | Down $ -0.02 | $48.65 | $48.65 | 100 |
| 10:52 AM | $48.67 | Up $0.01 | $48.72 | $48.67 | 800 |
| 10:51 AM | $48.66 | Down $ -0.04 | $48.72 | $48.63 | 7,000 |
| 10:50 AM | $48.70 | Up $0.08 | $48.72 | $48.61 | 3,200 |
| 10:49 AM | $48.62 | Down $ -0.05 | $48.69 | $48.62 | 300 |
| 10:48 AM | $48.67 | Down $ -0.03 | $48.72 | $48.60 | 1,300 |
| 10:47 AM | $48.70 | Down $ -0.14 | $48.85 | $48.68 | 1,700 |
| 10:46 AM | $48.84 | Up $0.11 | $49.01 | $48.77 | 22,800 |
| 10:45 AM | $48.73 | Down $ -0.10 | $48.82 | $48.68 | 2,400 |
| 10:44 AM | $48.83 | Up $0.10 | $48.83 | $48.75 | 2,900 |
| 10:43 AM | $48.73 | Up $0.11 | $48.73 | $48.62 | 4,600 |
| 10:42 AM | $48.62 | Up $0.03 | $48.62 | $48.55 | 5,400 |
| 10:41 AM | $48.59 | Up $0.02 | $48.62 | $48.58 | 500 |
| 10:40 AM | $48.57 | Down $ -0.02 | $48.60 | $48.55 | 1,100 |
| 10:39 AM | $48.59 | Down $ -0.05 | $48.59 | $48.53 | 300 |
| 10:38 AM | $48.64 | Up $0.03 | $48.64 | $48.55 | 600 |
| 10:37 AM | $48.61 | Up $0.06 | $48.72 | $48.55 | 4,700 |
| 10:36 AM | $48.55 | Up $0.00 | $48.55 | $48.55 | 700 |
| 10:35 AM | $48.55 | Down $ -0.05 | $48.60 | $48.52 | 700 |
| 10:34 AM | $48.60 | Up $0.01 | $48.60 | $48.52 | 1,500 |
| 10:33 AM | $48.59 | Up $0.09 | $48.62 | $48.55 | 1,600 |
| 10:32 AM | $48.50 | Up $0.08 | $48.50 | $48.42 | 800 |
| 10:31 AM | $48.42 | Up $0.06 | $48.46 | $48.37 | 900 |
| 10:30 AM | $48.36 | Down $ -0.19 | $48.51 | $48.28 | 9,500 |
| 10:29 AM | $48.55 | Up $0.05 | $48.57 | $48.50 | 900 |
| 10:28 AM | $48.50 | Down $ -0.05 | $48.57 | $48.50 | 1,700 |
| 10:27 AM | $48.55 | Down $ -0.10 | $48.69 | $48.55 | 1,000 |
| 10:26 AM | $48.65 | Up $0.00 | $48.65 | $48.50 | 2,700 |
| 10:25 AM | $48.65 | Down $ -0.01 | $48.73 | $48.65 | 3,400 |
| 10:24 AM | $48.66 | Up $0.09 | $48.70 | $48.59 | 2,200 |
| 10:23 AM | $48.57 | Down $ -0.05 | $48.61 | $48.55 | 2,300 |
| 10:22 AM | $48.62 | Down $ -0.01 | $48.71 | $48.60 | 1,300 |
| 10:21 AM | $48.63 | Up $0.09 | $48.63 | $48.55 | 500 |
| 10:20 AM | $48.54 | Up $0.00 | $48.59 | $48.50 | 2,700 |
| 10:19 AM | $48.54 | Down $ -0.13 | $48.69 | $48.54 | 500 |
| 10:18 AM | $48.67 | Up $0.08 | $48.73 | $48.60 | 4,200 |
| 10:17 AM | $48.59 | Up $0.21 | $48.59 | $48.42 | 2,800 |
| 10:16 AM | $48.38 | Down $ -0.11 | $48.47 | $48.30 | 2,700 |
| 10:15 AM | $48.49 | Up $0.05 | $48.54 | $48.43 | 8,300 |
| 10:14 AM | $48.44 | Down $ -0.02 | $48.52 | $48.44 | 4,300 |
| 10:13 AM | $48.46 | Up $0.04 | $48.48 | $48.41 | 3,000 |
| 10:12 AM | $48.42 | Down $ -0.01 | $48.44 | $48.40 | 2,500 |
| 10:11 AM | $48.43 | Down $ -0.10 | $48.56 | $48.43 | 3,200 |
| 10:10 AM | $48.53 | Down $ -0.01 | $48.56 | $48.47 | 12,100 |
| 10:09 AM | $48.54 | Down $ -0.07 | $48.63 | $48.51 | 4,300 |
| 10:08 AM | $48.61 | Down $ -0.11 | $48.69 | $48.52 | 12,300 |
| 10:07 AM | $48.72 | Down $ -0.11 | $48.83 | $48.67 | 2,000 |
| 10:06 AM | $48.83 | Down $ -0.03 | $48.93 | $48.82 | 1,700 |
| 10:05 AM | $48.86 | Up $0.05 | $48.98 | $48.86 | 1,700 |
| 10:04 AM | $48.81 | Up $0.09 | $48.86 | $48.70 | 5,300 |
| 10:03 AM | $48.72 | Up $0.00 | $48.86 | $48.69 | 3,800 |
| 10:02 AM | $48.72 | Down $ -0.14 | $48.91 | $48.67 | 4,800 |
| 10:01 AM | $48.86 | Down $ -0.03 | $48.91 | $48.81 | 3,400 |
| 10:00 AM | $48.89 | Down $ -0.01 | $48.89 | $48.85 | 800 |
| 09:59 AM | $48.90 | Down $ -0.01 | $48.94 | $48.81 | 7,100 |
| 09:58 AM | $48.91 | Down $ -0.14 | $49.07 | $48.87 | 6,700 |
| 09:57 AM | $49.05 | Down $ -0.05 | $49.22 | $49.05 | 7,600 |
| 09:56 AM | $49.10 | Down $ -0.01 | $49.14 | $49.00 | 8,800 |
| 09:55 AM | $49.11 | Down $ -0.03 | $49.22 | $49.07 | 7,700 |
| 09:54 AM | $49.14 | Down $ -0.05 | $49.27 | $49.13 | 40,000 |
| 09:53 AM | $49.19 | Up $0.32 | $49.19 | $48.90 | 8,200 |
| 09:52 AM | $48.87 | Down $ -0.15 | $49.01 | $48.84 | 10,400 |
| 09:51 AM | $49.02 | Up $0.06 | $49.05 | $48.92 | 11,100 |
| 09:50 AM | $48.96 | Down $ -0.07 | $49.04 | $48.91 | 3,000 |
| 09:49 AM | $49.03 | Down $ -0.05 | $49.08 | $48.88 | 14,200 |
| 09:48 AM | $49.08 | Up $0.37 | $49.09 | $48.68 | 35,700 |
| 09:47 AM | $48.71 | Up $0.18 | $48.78 | $48.54 | 8,800 |
| 09:46 AM | $48.53 | Up $0.23 | $48.53 | $48.32 | 3,200 |
| 09:45 AM | $48.30 | Down $ -0.11 | $48.47 | $48.26 | 4,500 |
| 09:44 AM | $48.41 | Up $0.12 | $48.45 | $48.17 | 14,800 |
| 09:43 AM | $48.29 | Up $0.03 | $48.30 | $48.19 | 14,800 |
| 09:42 AM | $48.26 | Up $0.13 | $48.31 | $48.15 | 2,100 |
| 09:41 AM | $48.13 | Up $0.03 | $48.23 | $48.05 | 7,400 |
| 09:40 AM | $48.10 | Down $ -0.15 | $48.24 | $48.04 | 8,500 |
| 09:39 AM | $48.25 | Down $ -0.02 | $48.34 | $48.22 | 11,400 |
| 09:38 AM | $48.27 | Up $0.19 | $48.27 | $48.12 | 8,300 |
| 09:37 AM | $48.08 | Up $0.05 | $48.11 | $47.90 | 9,400 |
| 09:36 AM | $48.03 | Down $ -0.04 | $48.20 | $48.02 | 5,700 |
| 09:35 AM | $48.07 | Down $ -0.11 | $48.17 | $48.06 | 2,100 |
| 09:34 AM | $48.18 | Up $0.32 | $48.26 | $47.97 | 6,200 |
| 09:33 AM | $47.86 | Down $ -0.30 | $48.20 | $47.86 | 9,700 |
| 09:32 AM | $48.16 | Up $0.65 | $48.16 | $47.62 | 15,500 |
| 09:31 AM | $47.51 | Up $0.50 | $47.69 | $46.99 | 9,200 |
| 09:30 AM | $47.01 | Down $ -1.14 | $47.33 | $46.52 | 53,900 |
| Previous close | $48.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $52.04 | $50.46 | $52.80 | $48.25 | 1,645,800 |
| 16-09-2025 | $48.15 | $47.49 | $48.98 | $47.45 | 772,300 |
| 15-09-2025 | $47.08 | $45.23 | $47.10 | $44.85 | 1,067,400 |
| 12-09-2025 | $44.92 | $44.74 | $45.28 | $44.28 | 798,100 |
| 11-09-2025 | $44.19 | $43.54 | $44.58 | $43.41 | 898,000 |
| 10-09-2025 | $42.93 | $42.99 | $43.49 | $42.42 | 810,800 |
| 09-09-2025 | $40.58 | $38.70 | $40.65 | $38.21 | 1,562,100 |
| 08-09-2025 | $35.22 | $35.88 | $36.16 | $35.17 | 609,500 |
| 05-09-2025 | $35.15 | $34.37 | $35.15 | $34.13 | 491,500 |
| 04-09-2025 | $35.41 | $36.36 | $36.77 | $35.31 | 827,800 |
| 03-09-2025 | $38.19 | $37.75 | $38.49 | $36.91 | 1,167,100 |
| 02-09-2025 | $37.75 | $36.37 | $37.92 | $36.26 | 739,000 |
| 29-08-2025 | $36.69 | $35.89 | $36.74 | $35.85 | 674,300 |
| 28-08-2025 | $36.48 | $37.06 | $37.27 | $36.35 | 826,300 |
| 27-08-2025 | $36.37 | $36.52 | $37.78 | $36.25 | 1,085,200 |
| 26-08-2025 | $35.84 | $35.56 | $36.45 | $35.15 | 954,200 |
| 25-08-2025 | $32.49 | $31.87 | $32.73 | $31.84 | 491,200 |
| 22-08-2025 | $32.29 | $31.61 | $32.49 | $31.48 | 868,400 |
| 21-08-2025 | $29.71 | $30.15 | $30.25 | $29.31 | 964,600 |
| 20-08-2025 | $30.95 | $29.65 | $30.96 | $29.63 | 700,300 |
| 19-08-2025 | $30.45 | $31.20 | $31.30 | $29.86 | 857,800 |
| 18-08-2025 | $33.72 | $32.99 | $34.21 | $32.84 | 975,700 |
| 15-08-2025 | $32.23 | $32.24 | $33.00 | $32.08 | 821,100 |
| 14-08-2025 | $32.88 | $31.26 | $32.90 | $30.65 | 1,019,500 |
| 13-08-2025 | $30.78 | $30.27 | $30.85 | $30.03 | 637,900 |
| 12-08-2025 | $29.71 | $29.58 | $29.79 | $29.08 | 629,600 |
| 11-08-2025 | $28.35 | $29.05 | $29.35 | $28.14 | 779,300 |
| 08-08-2025 | $26.77 | $26.15 | $26.96 | $25.97 | 623,200 |
| 07-08-2025 | $27.51 | $27.59 | $27.62 | $26.47 | 712,800 |
| 06-08-2025 | $28.44 | $27.88 | $28.45 | $27.77 | 745,200 |
Graphs are not available, please refer to the detailed table