Quotes and Market Data
Find a quote
HUT 8 CORP
62.28 Up 4.05 (6.50 %)
Delayed : 2025/10/08 17:40:00
- Previous close $58.23
- Opening $58.89
- Price Ask $62.00
- Price Bid $62.00
- Size Bid 18
- Size Ask 20
- Today High $63.14
- Today Low $58.72
- 52 Weeks High $63.14
- 52 Weeks Low $14.28
- Volume 2,082,168
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.28 | Up $0.02 | $62.28 | $62.28 | 5,900 |
| 03:59 PM | $62.26 | Up $0.12 | $62.26 | $62.11 | 11,200 |
| 03:58 PM | $62.14 | Down $ -0.34 | $62.50 | $62.14 | 21,100 |
| 03:57 PM | $62.48 | Up $0.03 | $62.48 | $62.41 | 8,600 |
| 03:56 PM | $62.45 | Up $0.01 | $62.48 | $62.39 | 7,400 |
| 03:55 PM | $62.44 | Up $0.07 | $62.44 | $62.29 | 6,800 |
| 03:54 PM | $62.37 | Up $0.19 | $62.44 | $62.05 | 33,300 |
| 03:53 PM | $62.18 | Up $0.02 | $62.20 | $62.12 | 16,300 |
| 03:52 PM | $62.16 | Down $ -0.03 | $62.20 | $62.15 | 3,600 |
| 03:51 PM | $62.19 | Up $0.06 | $62.22 | $62.07 | 15,100 |
| 03:50 PM | $62.13 | Down $ -0.04 | $62.19 | $61.87 | 32,700 |
| 03:49 PM | $62.17 | Up $0.04 | $62.19 | $62.13 | 4,000 |
| 03:48 PM | $62.13 | Down $ -0.06 | $62.18 | $62.10 | 2,100 |
| 03:47 PM | $62.19 | Up $0.05 | $62.19 | $62.11 | 1,900 |
| 03:46 PM | $62.14 | Up $0.03 | $62.18 | $62.13 | 4,100 |
| 03:45 PM | $62.11 | Down $ -0.02 | $62.18 | $62.11 | 3,900 |
| 03:44 PM | $62.13 | Up $0.09 | $62.13 | $62.05 | 3,900 |
| 03:43 PM | $62.04 | Down $ -0.01 | $62.06 | $61.99 | 1,700 |
| 03:42 PM | $62.05 | Up $0.11 | $62.05 | $61.93 | 2,500 |
| 03:41 PM | $61.94 | Down $ -0.01 | $62.01 | $61.90 | 8,400 |
| 03:40 PM | $61.95 | Down $ -0.03 | $61.98 | $61.95 | 1,900 |
| 03:39 PM | $61.99 | Down $ -0.11 | $62.08 | $61.92 | 4,100 |
| 03:38 PM | $62.09 | Up $0.13 | $62.10 | $61.96 | 5,000 |
| 03:37 PM | $61.96 | Down $ -0.04 | $62.00 | $61.92 | 3,700 |
| 03:36 PM | $62.00 | Up $0.04 | $62.00 | $61.92 | 5,800 |
| 03:35 PM | $61.96 | Up $0.12 | $61.96 | $61.86 | 3,700 |
| 03:34 PM | $61.84 | Up $0.10 | $61.84 | $61.73 | 1,600 |
| 03:33 PM | $61.74 | Up $0.10 | $61.77 | $61.64 | 3,000 |
| 03:32 PM | $61.64 | Down $ -0.04 | $61.66 | $61.64 | 200 |
| 03:31 PM | $61.68 | Down $ -0.07 | $61.73 | $61.68 | 700 |
| 03:30 PM | $61.75 | Up $0.05 | $61.76 | $61.69 | 1,800 |
| 03:29 PM | $61.70 | Down $ -0.01 | $61.70 | $61.68 | 300 |
| 03:28 PM | $61.71 | Down $ -0.08 | $61.79 | $61.71 | 1,100 |
| 03:27 PM | $61.79 | Down $ -0.01 | $61.87 | $61.79 | 400 |
| 03:26 PM | $61.80 | Down $ -0.03 | $61.84 | $61.78 | 3,400 |
| 03:25 PM | $61.83 | Up $0.08 | $61.84 | $61.78 | 3,100 |
| 03:24 PM | $61.75 | Up $0.09 | $61.75 | $61.67 | 4,000 |
| 03:22 PM | $61.66 | Up $0.06 | $61.70 | $61.62 | 1,900 |
| 03:22 PM | $61.66 | Up $0.00 | $61.70 | $61.62 | 0 |
| 03:21 PM | $61.60 | Up $0.12 | $61.60 | $61.45 | 1,600 |
| 03:20 PM | $61.48 | Up $0.13 | $61.48 | $61.33 | 3,800 |
| 03:19 PM | $61.35 | Up $0.00 | $61.35 | $61.32 | 700 |
| 03:18 PM | $61.35 | Down $ -0.04 | $61.37 | $61.35 | 1,000 |
| 03:17 PM | $61.39 | Up $0.00 | $61.46 | $61.35 | 3,300 |
| 03:16 PM | $61.39 | Up $0.06 | $61.39 | $61.25 | 3,400 |
| 03:15 PM | $61.33 | Up $0.05 | $61.33 | $61.28 | 3,500 |
| 03:14 PM | $61.28 | Up $0.07 | $61.28 | $61.22 | 1,600 |
| 03:13 PM | $61.21 | Down $ -0.06 | $61.22 | $61.18 | 1,000 |
| 03:12 PM | $61.27 | Up $0.08 | $61.27 | $61.22 | 1,000 |
| 03:11 PM | $61.19 | Down $ -0.09 | $61.31 | $61.19 | 3,700 |
| 03:10 PM | $61.28 | Up $0.04 | $61.29 | $61.24 | 1,400 |
| 03:09 PM | $61.24 | Down $ -0.06 | $61.32 | $61.12 | 7,000 |
| 03:08 PM | $61.30 | Down $ -0.14 | $61.44 | $61.30 | 1,400 |
| 03:07 PM | $61.44 | Down $ -0.06 | $61.49 | $61.33 | 4,300 |
| 03:06 PM | $61.50 | Down $ -0.08 | $61.56 | $61.50 | 900 |
| 03:05 PM | $61.58 | Down $ -0.24 | $61.81 | $61.58 | 2,900 |
| 03:04 PM | $61.82 | Down $ -0.09 | $61.97 | $61.82 | 2,200 |
| 03:03 PM | $61.91 | Up $0.25 | $61.91 | $61.64 | 2,800 |
| 03:02 PM | $61.66 | Up $0.11 | $61.66 | $61.53 | 2,400 |
| 03:01 PM | $61.55 | Up $0.11 | $61.61 | $61.50 | 3,500 |
| 03:00 PM | $61.44 | Down $ -0.04 | $61.55 | $61.42 | 1,000 |
| 02:59 PM | $61.48 | Up $0.00 | $61.52 | $61.43 | 1,400 |
| 02:58 PM | $61.48 | Up $0.03 | $61.48 | $61.38 | 1,100 |
| 02:57 PM | $61.45 | Down $ -0.15 | $61.54 | $61.45 | 1,500 |
| 02:56 PM | $61.60 | Up $0.09 | $61.64 | $61.44 | 4,700 |
| 02:55 PM | $61.51 | Up $0.12 | $61.53 | $61.41 | 700 |
| 02:54 PM | $61.39 | Up $0.09 | $61.44 | $61.36 | 1,700 |
| 02:53 PM | $61.30 | Up $0.04 | $61.41 | $61.24 | 2,800 |
| 02:52 PM | $61.26 | Down $ -0.04 | $61.34 | $61.12 | 3,500 |
| 02:51 PM | $61.30 | Down $ -0.04 | $61.36 | $61.25 | 2,800 |
| 02:50 PM | $61.34 | Down $ -0.18 | $61.55 | $61.30 | 5,400 |
| 02:49 PM | $61.52 | Up $0.04 | $61.52 | $61.47 | 1,800 |
| 02:48 PM | $61.48 | Down $ -0.01 | $61.48 | $61.34 | 1,300 |
| 02:47 PM | $61.49 | Down $ -0.01 | $61.56 | $61.49 | 1,300 |
| 02:46 PM | $61.50 | Down $ -0.03 | $61.51 | $61.47 | 4,500 |
| 02:45 PM | $61.53 | Down $ -0.13 | $61.72 | $61.53 | 3,300 |
| 02:44 PM | $61.66 | Down $ -0.08 | $61.74 | $61.63 | 1,300 |
| 02:43 PM | $61.74 | Down $ -0.09 | $61.78 | $61.74 | 400 |
| 02:42 PM | $61.83 | Up $0.01 | $61.88 | $61.81 | 900 |
| 02:41 PM | $61.82 | Up $0.10 | $61.82 | $61.81 | 200 |
| 02:40 PM | $61.72 | Down $ -0.22 | $61.87 | $61.70 | 3,600 |
| 02:39 PM | $61.94 | Down $ -0.11 | $62.07 | $61.94 | 1,600 |
| 02:38 PM | $62.05 | Up $0.06 | $62.07 | $62.03 | 400 |
| 02:37 PM | $61.99 | Up $0.14 | $61.99 | $61.87 | 1,500 |
| 02:36 PM | $61.85 | Up $0.15 | $61.85 | $61.69 | 1,700 |
| 02:35 PM | $61.70 | Up $0.15 | $61.70 | $61.58 | 1,200 |
| 02:34 PM | $61.55 | Down $ -0.07 | $61.59 | $61.50 | 800 |
| 02:33 PM | $61.62 | Down $ -0.02 | $61.68 | $61.60 | 5,400 |
| 02:32 PM | $61.64 | Down $ -0.06 | $61.64 | $61.50 | 4,300 |
| 02:31 PM | $61.70 | Up $0.00 | $61.76 | $61.68 | 3,900 |
| 02:30 PM | $61.70 | Up $0.03 | $61.77 | $61.64 | 3,400 |
| 02:29 PM | $61.67 | Down $ -0.15 | $61.77 | $61.65 | 2,800 |
| 02:28 PM | $61.82 | Down $ -0.13 | $61.98 | $61.79 | 900 |
| 02:27 PM | $61.95 | Down $ -0.02 | $61.99 | $61.89 | 2,500 |
| 02:26 PM | $61.97 | Up $0.24 | $62.00 | $61.73 | 4,000 |
| 02:25 PM | $61.73 | Down $ -0.02 | $61.73 | $61.68 | 3,300 |
| 02:24 PM | $61.75 | Down $ -0.03 | $61.86 | $61.75 | 4,600 |
| 02:23 PM | $61.78 | Up $0.08 | $61.78 | $61.64 | 1,400 |
| 02:22 PM | $61.70 | Up $0.13 | $61.71 | $61.53 | 4,000 |
| 02:21 PM | $61.57 | Down $ -0.02 | $61.57 | $61.36 | 2,600 |
| 02:20 PM | $61.59 | Down $ -0.15 | $61.77 | $61.55 | 3,300 |
| 02:19 PM | $61.74 | Up $0.00 | $61.80 | $61.74 | 1,000 |
| 02:18 PM | $61.74 | Down $ -0.03 | $61.75 | $61.69 | 2,000 |
| 02:17 PM | $61.77 | Up $0.12 | $61.77 | $61.69 | 2,900 |
| 02:16 PM | $61.65 | Up $0.13 | $61.65 | $61.50 | 3,600 |
| 02:15 PM | $61.52 | Down $ -0.11 | $61.61 | $61.50 | 4,400 |
| 02:14 PM | $61.63 | Down $ -0.02 | $61.63 | $61.60 | 3,000 |
| 02:13 PM | $61.65 | Down $ -0.02 | $61.68 | $61.50 | 2,200 |
| 02:12 PM | $61.67 | Down $ -0.08 | $61.79 | $61.67 | 5,100 |
| 02:11 PM | $61.75 | Down $ -0.11 | $61.83 | $61.70 | 2,000 |
| 02:10 PM | $61.86 | Down $ -0.11 | $61.96 | $61.86 | 800 |
| 02:09 PM | $61.97 | Up $0.01 | $61.99 | $61.85 | 900 |
| 02:08 PM | $61.96 | Down $ -0.18 | $62.09 | $61.90 | 3,800 |
| 02:07 PM | $62.14 | Down $ -0.09 | $62.26 | $62.12 | 4,600 |
| 02:06 PM | $62.23 | Up $0.04 | $62.25 | $62.21 | 3,500 |
| 02:05 PM | $62.19 | Up $0.00 | $62.36 | $62.10 | 2,600 |
| 02:04 PM | $62.19 | Down $ -0.03 | $62.30 | $62.16 | 2,900 |
| 02:03 PM | $62.22 | Down $ -0.29 | $62.46 | $62.22 | 2,000 |
| 02:02 PM | $62.51 | Up $0.04 | $62.57 | $62.40 | 11,300 |
| 02:01 PM | $62.47 | Down $ -0.04 | $62.63 | $62.47 | 1,400 |
| 02:00 PM | $62.51 | Down $ -0.14 | $62.70 | $62.45 | 5,200 |
| 01:59 PM | $62.65 | Up $0.15 | $62.65 | $62.47 | 10,000 |
| 01:58 PM | $62.50 | Up $0.01 | $62.56 | $62.49 | 6,000 |
| 01:57 PM | $62.49 | Down $ -0.01 | $62.54 | $62.46 | 4,800 |
| 01:56 PM | $62.50 | Up $0.03 | $62.52 | $62.46 | 6,400 |
| 01:55 PM | $62.47 | Down $ -0.06 | $62.50 | $62.47 | 600 |
| 01:54 PM | $62.53 | Up $0.09 | $62.53 | $62.46 | 800 |
| 01:53 PM | $62.44 | Down $ -0.04 | $62.57 | $62.42 | 4,700 |
| 01:52 PM | $62.48 | Up $0.02 | $62.48 | $62.29 | 3,300 |
| 01:51 PM | $62.46 | Down $ -0.11 | $62.60 | $62.46 | 800 |
| 01:50 PM | $62.57 | Up $0.08 | $62.57 | $62.46 | 500 |
| 01:49 PM | $62.49 | Down $ -0.15 | $62.64 | $62.46 | 1,900 |
| 01:48 PM | $62.64 | Up $0.12 | $62.66 | $62.49 | 2,000 |
| 01:47 PM | $62.52 | Up $0.06 | $62.52 | $62.44 | 600 |
| 01:46 PM | $62.46 | Down $ -0.12 | $62.58 | $62.33 | 2,300 |
| 01:45 PM | $62.58 | Down $ -0.11 | $62.67 | $62.58 | 8,000 |
| 01:44 PM | $62.69 | Up $0.01 | $62.72 | $62.64 | 900 |
| 01:43 PM | $62.68 | Up $0.15 | $62.74 | $62.58 | 4,600 |
| 01:42 PM | $62.53 | Up $0.12 | $62.58 | $62.32 | 2,000 |
| 01:41 PM | $62.41 | Up $0.10 | $62.41 | $62.34 | 700 |
| 01:40 PM | $62.31 | Up $0.06 | $62.32 | $62.22 | 1,100 |
| 01:39 PM | $62.25 | Down $ -0.39 | $62.60 | $62.16 | 4,100 |
| 01:38 PM | $62.64 | Down $ -0.11 | $62.80 | $62.64 | 900 |
| 01:37 PM | $62.75 | Down $ -0.07 | $62.79 | $62.65 | 1,900 |
| 01:36 PM | $62.82 | Down $ -0.06 | $62.89 | $62.78 | 1,600 |
| 01:35 PM | $62.88 | Up $0.05 | $62.91 | $62.72 | 11,300 |
| 01:34 PM | $62.83 | Down $ -0.13 | $62.95 | $62.83 | 8,500 |
| 01:33 PM | $62.96 | Down $ -0.09 | $63.05 | $62.88 | 2,300 |
| 01:32 PM | $63.05 | Up $0.02 | $63.07 | $63.00 | 3,800 |
| 01:31 PM | $63.03 | Up $0.04 | $63.14 | $63.00 | 7,400 |
| 01:30 PM | $62.99 | Down $ -0.07 | $63.14 | $62.90 | 4,400 |
| 01:29 PM | $63.06 | Up $0.19 | $63.06 | $62.85 | 2,600 |
| 01:28 PM | $62.87 | Down $ -0.13 | $63.00 | $62.75 | 3,400 |
| 01:27 PM | $63.00 | Up $0.13 | $63.14 | $62.91 | 4,000 |
| 01:26 PM | $62.87 | Down $ -0.13 | $62.99 | $62.80 | 3,400 |
| 01:25 PM | $63.00 | Down $ -0.09 | $63.09 | $63.00 | 2,300 |
| 01:24 PM | $63.09 | Up $0.08 | $63.09 | $62.91 | 7,600 |
| 01:23 PM | $63.01 | Down $ -0.01 | $63.14 | $62.99 | 2,100 |
| 01:22 PM | $63.02 | Up $0.05 | $63.10 | $62.91 | 3,900 |
| 01:21 PM | $62.97 | Up $0.25 | $62.97 | $62.68 | 2,700 |
| 01:20 PM | $62.72 | Down $ -0.12 | $62.85 | $62.59 | 4,000 |
| 01:19 PM | $62.84 | Down $ -0.18 | $63.08 | $62.84 | 9,000 |
| 01:18 PM | $63.02 | Up $0.20 | $63.02 | $62.80 | 11,600 |
| 01:17 PM | $62.82 | Up $0.02 | $62.86 | $62.72 | 5,600 |
| 01:16 PM | $62.80 | Up $0.19 | $62.80 | $62.63 | 3,300 |
| 01:15 PM | $62.61 | Down $ -0.06 | $62.67 | $62.55 | 7,000 |
| 01:14 PM | $62.67 | Up $0.00 | $62.80 | $62.65 | 6,400 |
| 01:13 PM | $62.67 | Up $0.10 | $62.70 | $62.48 | 3,000 |
| 01:12 PM | $62.57 | Up $0.20 | $62.59 | $62.32 | 6,800 |
| 01:11 PM | $62.37 | Down $ -0.08 | $62.43 | $62.24 | 4,900 |
| 01:10 PM | $62.45 | Down $ -0.01 | $62.54 | $62.40 | 10,500 |
| 01:09 PM | $62.46 | Up $0.15 | $62.50 | $62.40 | 3,700 |
| 01:08 PM | $62.31 | Up $0.15 | $62.31 | $62.20 | 3,300 |
| 01:07 PM | $62.16 | Up $0.01 | $62.20 | $62.12 | 1,200 |
| 01:06 PM | $62.15 | Up $0.31 | $62.24 | $61.88 | 17,300 |
| 01:05 PM | $61.84 | Down $ -0.08 | $61.90 | $61.81 | 1,500 |
| 01:04 PM | $61.92 | Up $0.09 | $61.94 | $61.83 | 7,900 |
| 01:03 PM | $61.83 | Up $0.22 | $61.83 | $61.59 | 2,000 |
| 01:02 PM | $61.61 | Up $0.36 | $61.64 | $61.32 | 11,600 |
| 01:01 PM | $61.25 | Down $ -0.02 | $61.40 | $61.25 | 6,000 |
| 01:00 PM | $61.27 | Up $0.05 | $61.30 | $61.21 | 10,600 |
| 12:59 PM | $61.22 | Up $0.01 | $61.28 | $61.19 | 4,500 |
| 12:58 PM | $61.21 | Up $0.08 | $61.21 | $61.16 | 700 |
| 12:57 PM | $61.13 | Up $0.01 | $61.23 | $61.13 | 1,400 |
| 12:56 PM | $61.12 | Up $0.01 | $61.20 | $61.07 | 1,400 |
| 12:55 PM | $61.11 | Down $ -0.04 | $61.26 | $61.11 | 8,100 |
| 12:54 PM | $61.15 | Up $0.19 | $61.15 | $60.98 | 8,000 |
| 12:53 PM | $60.96 | Up $0.00 | $61.02 | $60.96 | 13,600 |
| 12:52 PM | $60.96 | Up $0.00 | $61.00 | $60.94 | 1,200 |
| 12:51 PM | $60.96 | Up $0.11 | $60.96 | $60.84 | 2,300 |
| 12:50 PM | $60.85 | Down $ -0.03 | $60.86 | $60.85 | 1,900 |
| 12:49 PM | $60.88 | Down $ -0.07 | $60.92 | $60.87 | 1,000 |
| 12:48 PM | $60.95 | Up $0.01 | $61.00 | $60.95 | 800 |
| 12:47 PM | $60.94 | Up $0.02 | $60.94 | $60.94 | 600 |
| 12:46 PM | $60.92 | Up $0.01 | $60.96 | $60.92 | 700 |
| 12:45 PM | $60.91 | Up $0.01 | $60.96 | $60.91 | 600 |
| 12:44 PM | $60.90 | Up $0.11 | $60.90 | $60.78 | 1,200 |
| 12:43 PM | $60.79 | Down $ -0.19 | $60.99 | $60.79 | 1,400 |
| 12:42 PM | $60.98 | Up $0.08 | $60.98 | $60.91 | 1,800 |
| 12:41 PM | $60.90 | Up $0.01 | $60.90 | $60.78 | 1,300 |
| 12:40 PM | $60.89 | Up $0.08 | $60.91 | $60.86 | 600 |
| 12:39 PM | $60.81 | Down $ -0.07 | $60.90 | $60.81 | 2,600 |
| 12:38 PM | $60.88 | Up $0.09 | $60.90 | $60.84 | 1,400 |
| 12:37 PM | $60.79 | Up $0.11 | $60.84 | $60.70 | 8,900 |
| 12:36 PM | $60.68 | Up $0.15 | $60.68 | $60.55 | 4,700 |
| 12:35 PM | $60.53 | Down $ -0.03 | $60.53 | $60.53 | 600 |
| 12:34 PM | $60.56 | Down $ -0.09 | $60.64 | $60.56 | 500 |
| 12:33 PM | $60.65 | Up $0.24 | $60.65 | $60.40 | 16,500 |
| 12:32 PM | $60.41 | Up $0.14 | $60.41 | $60.30 | 600 |
| 12:31 PM | $60.27 | Down $ -0.02 | $60.27 | $60.24 | 3,100 |
| 12:30 PM | $60.29 | Down $ -0.04 | $60.32 | $60.29 | 300 |
| 12:29 PM | $60.33 | Up $0.04 | $60.33 | $60.30 | 1,200 |
| 12:28 PM | $60.29 | Down $ -0.06 | $60.45 | $60.29 | 10,400 |
| 12:27 PM | $60.35 | Down $ -0.02 | $60.40 | $60.35 | 1,100 |
| 12:26 PM | $60.37 | Up $0.03 | $60.40 | $60.35 | 1,100 |
| 12:25 PM | $60.34 | Down $ -0.02 | $60.40 | $60.34 | 2,300 |
| 12:24 PM | $60.36 | Up $0.04 | $60.36 | $60.35 | 200 |
| 12:23 PM | $60.32 | Up $0.10 | $60.32 | $60.25 | 700 |
| 12:22 PM | $60.22 | Down $ -0.04 | $60.28 | $60.22 | 800 |
| 12:21 PM | $60.26 | Up $0.03 | $60.26 | $60.22 | 1,200 |
| 12:20 PM | $60.23 | Down $ -0.11 | $60.34 | $60.20 | 2,500 |
| 12:19 PM | $60.34 | Up $0.00 | $60.40 | $60.33 | 4,400 |
| 12:18 PM | $60.34 | Up $0.03 | $60.34 | $60.30 | 500 |
| 12:17 PM | $60.31 | Down $ -0.02 | $60.32 | $60.14 | 2,600 |
| 12:16 PM | $60.33 | Up $0.02 | $60.40 | $60.33 | 6,800 |
| 12:15 PM | $60.31 | Up $0.01 | $60.34 | $60.25 | 700 |
| 12:14 PM | $60.30 | Up $0.00 | $60.30 | $60.26 | 2,700 |
| 12:13 PM | $60.30 | Up $0.05 | $60.30 | $60.23 | 1,100 |
| 12:12 PM | $60.25 | Up $0.10 | $60.27 | $60.18 | 1,500 |
| 12:11 PM | $60.15 | Up $0.03 | $60.15 | $60.04 | 1,500 |
| 12:10 PM | $60.12 | Up $0.00 | $60.15 | $60.10 | 900 |
| 12:09 PM | $60.12 | Down $ -0.11 | $60.21 | $60.12 | 1,200 |
| 12:08 PM | $60.23 | Up $0.09 | $60.23 | $60.09 | 4,400 |
| 12:07 PM | $60.14 | Down $ -0.06 | $60.24 | $60.14 | 1,300 |
| 12:06 PM | $60.20 | Up $0.13 | $60.26 | $60.09 | 4,700 |
| 12:05 PM | $60.07 | Down $ -0.18 | $60.18 | $60.07 | 2,200 |
| 12:04 PM | $60.25 | Down $ -0.16 | $60.39 | $60.23 | 1,600 |
| 12:03 PM | $60.41 | Up $0.21 | $60.49 | $60.21 | 17,200 |
| 12:02 PM | $60.20 | Up $0.03 | $60.30 | $60.19 | 5,700 |
| 12:01 PM | $60.17 | Up $0.25 | $60.17 | $59.95 | 1,300 |
| 12:00 PM | $59.92 | Up $0.01 | $59.96 | $59.82 | 4,600 |
| 11:59 AM | $59.91 | Up $0.01 | $59.94 | $59.88 | 1,100 |
| 11:58 AM | $59.90 | Down $ -0.31 | $60.19 | $59.88 | 8,700 |
| 11:57 AM | $60.21 | Up $0.03 | $60.26 | $60.15 | 4,100 |
| 11:56 AM | $60.18 | Down $ -0.01 | $60.22 | $60.15 | 1,200 |
| 11:55 AM | $60.19 | Down $ -0.04 | $60.19 | $60.13 | 1,300 |
| 11:54 AM | $60.23 | Up $0.09 | $60.23 | $60.08 | 2,300 |
| 11:53 AM | $60.14 | Down $ -0.07 | $60.19 | $60.14 | 5,100 |
| 11:52 AM | $60.21 | Down $ -0.01 | $60.21 | $60.15 | 1,700 |
| 11:51 AM | $60.22 | Down $ -0.02 | $60.22 | $60.12 | 3,200 |
| 11:50 AM | $60.24 | Up $0.06 | $60.25 | $60.09 | 1,300 |
| 11:49 AM | $60.18 | Down $ -0.20 | $60.35 | $60.18 | 13,600 |
| 11:48 AM | $60.38 | Down $ -0.22 | $60.54 | $60.38 | 4,200 |
| 11:47 AM | $60.60 | Down $ -0.02 | $60.61 | $60.46 | 2,800 |
| 11:46 AM | $60.62 | Up $0.04 | $60.65 | $60.57 | 6,300 |
| 11:45 AM | $60.58 | Up $0.17 | $60.60 | $60.37 | 22,600 |
| 11:44 AM | $60.41 | Up $0.05 | $60.43 | $60.40 | 1,700 |
| 11:43 AM | $60.36 | Up $0.11 | $60.37 | $60.28 | 1,400 |
| 11:42 AM | $60.25 | Down $ -0.03 | $60.27 | $60.23 | 700 |
| 11:41 AM | $60.28 | Down $ -0.07 | $60.38 | $60.26 | 1,500 |
| 11:40 AM | $60.35 | Up $0.11 | $60.40 | $60.30 | 800 |
| 11:39 AM | $60.24 | Down $ -0.04 | $60.30 | $60.22 | 1,700 |
| 11:38 AM | $60.28 | Down $ -0.17 | $60.43 | $60.26 | 1,800 |
| 11:37 AM | $60.45 | Up $0.15 | $60.45 | $60.36 | 6,500 |
| 11:36 AM | $60.30 | Up $0.12 | $60.30 | $60.22 | 6,400 |
| 11:35 AM | $60.18 | Down $ -0.04 | $60.20 | $60.15 | 8,200 |
| 11:34 AM | $60.22 | Down $ -0.01 | $60.22 | $60.09 | 1,100 |
| 11:33 AM | $60.23 | Up $0.03 | $60.23 | $60.17 | 5,200 |
| 11:32 AM | $60.20 | Up $0.07 | $60.20 | $60.10 | 4,500 |
| 11:31 AM | $60.13 | Down $ -0.12 | $60.18 | $60.13 | 900 |
| 11:30 AM | $60.25 | Up $0.10 | $60.35 | $60.19 | 4,800 |
| 11:29 AM | $60.15 | Up $0.20 | $60.15 | $59.98 | 9,100 |
| 11:28 AM | $59.95 | Up $0.13 | $59.95 | $59.79 | 7,900 |
| 11:27 AM | $59.82 | Up $0.11 | $59.90 | $59.72 | 10,200 |
| 11:26 AM | $59.71 | Up $0.12 | $59.71 | $59.62 | 900 |
| 11:25 AM | $59.59 | Up $0.01 | $59.59 | $59.45 | 12,800 |
| 11:24 AM | $59.58 | Down $ -0.12 | $59.70 | $59.55 | 2,400 |
| 11:23 AM | $59.70 | Down $ -0.12 | $59.77 | $59.70 | 300 |
| 11:22 AM | $59.82 | Up $0.02 | $59.82 | $59.80 | 700 |
| 11:21 AM | $59.80 | Up $0.07 | $59.80 | $59.75 | 1,800 |
| 11:20 AM | $59.73 | Down $ -0.02 | $59.73 | $59.65 | 2,200 |
| 11:19 AM | $59.75 | Up $0.02 | $59.75 | $59.69 | 700 |
| 11:18 AM | $59.73 | Up $0.00 | $59.78 | $59.73 | 700 |
| 11:17 AM | $59.73 | Up $0.01 | $59.73 | $59.60 | 1,700 |
| 11:16 AM | $59.72 | Up $0.04 | $59.72 | $59.64 | 1,100 |
| 11:15 AM | $59.68 | Up $0.02 | $59.69 | $59.63 | 3,200 |
| 11:14 AM | $59.66 | Down $ -0.10 | $59.73 | $59.50 | 10,500 |
| 11:13 AM | $59.76 | Down $ -0.04 | $59.87 | $59.73 | 9,200 |
| 11:12 AM | $59.80 | Down $ -0.08 | $59.88 | $59.79 | 3,600 |
| 11:11 AM | $59.88 | Up $0.06 | $59.88 | $59.78 | 4,200 |
| 11:10 AM | $59.82 | Up $0.09 | $59.82 | $59.74 | 4,800 |
| 11:09 AM | $59.73 | Down $ -0.07 | $59.82 | $59.73 | 3,800 |
| 11:08 AM | $59.80 | Down $ -0.04 | $59.86 | $59.76 | 2,300 |
| 11:07 AM | $59.84 | Up $0.04 | $59.88 | $59.77 | 1,200 |
| 11:06 AM | $59.80 | Up $0.13 | $59.85 | $59.69 | 7,200 |
| 11:05 AM | $59.67 | Down $ -0.12 | $59.74 | $59.67 | 700 |
| 11:04 AM | $59.79 | Up $0.03 | $59.80 | $59.73 | 4,100 |
| 11:03 AM | $59.76 | Up $0.17 | $59.76 | $59.62 | 2,100 |
| 11:02 AM | $59.59 | Down $ -0.16 | $59.74 | $59.53 | 3,300 |
| 11:01 AM | $59.75 | Up $0.00 | $59.77 | $59.66 | 2,600 |
| 11:00 AM | $59.75 | Up $0.10 | $59.90 | $59.74 | 4,800 |
| 10:59 AM | $59.65 | Up $0.12 | $59.65 | $59.45 | 7,600 |
| 10:58 AM | $59.53 | Down $ -0.01 | $59.60 | $59.53 | 2,000 |
| 10:57 AM | $59.54 | Up $0.12 | $59.60 | $59.35 | 8,700 |
| 10:56 AM | $59.42 | Up $0.06 | $59.42 | $59.25 | 2,500 |
| 10:55 AM | $59.36 | Down $ -0.56 | $59.90 | $59.36 | 24,400 |
| 10:54 AM | $59.92 | Down $ -0.08 | $60.06 | $59.86 | 2,600 |
| 10:53 AM | $60.00 | Down $ -0.23 | $60.20 | $59.79 | 12,000 |
| 10:52 AM | $60.23 | Down $ -0.20 | $60.45 | $60.13 | 10,300 |
| 10:51 AM | $60.43 | Down $ -0.05 | $60.44 | $60.36 | 3,900 |
| 10:50 AM | $60.48 | Up $0.18 | $60.48 | $60.33 | 13,300 |
| 10:49 AM | $60.30 | Up $0.14 | $60.30 | $60.14 | 5,800 |
| 10:48 AM | $60.16 | Up $0.09 | $60.18 | $60.09 | 1,000 |
| 10:47 AM | $60.07 | Up $0.01 | $60.13 | $60.04 | 1,300 |
| 10:46 AM | $60.06 | Down $ -0.16 | $60.20 | $60.03 | 7,600 |
| 10:45 AM | $60.22 | Down $ -0.11 | $60.31 | $60.14 | 2,800 |
| 10:44 AM | $60.33 | Up $0.08 | $60.41 | $60.26 | 4,300 |
| 10:43 AM | $60.25 | Down $ -0.01 | $60.29 | $60.09 | 4,000 |
| 10:42 AM | $60.26 | Down $ -0.09 | $60.40 | $60.17 | 8,400 |
| 10:41 AM | $60.35 | Up $0.06 | $60.38 | $60.32 | 600 |
| 10:40 AM | $60.29 | Down $ -0.12 | $60.40 | $60.27 | 3,800 |
| 10:39 AM | $60.41 | Down $ -0.01 | $60.45 | $60.32 | 12,300 |
| 10:38 AM | $60.42 | Up $0.16 | $60.42 | $60.23 | 14,800 |
| 10:37 AM | $60.26 | Up $0.17 | $60.26 | $60.09 | 14,000 |
| 10:36 AM | $60.09 | Up $0.09 | $60.09 | $59.94 | 2,500 |
| 10:35 AM | $60.00 | Up $0.02 | $60.00 | $59.93 | 2,200 |
| 10:34 AM | $59.98 | Up $0.06 | $59.98 | $59.81 | 4,400 |
| 10:33 AM | $59.92 | Down $ -0.17 | $60.07 | $59.92 | 2,900 |
| 10:32 AM | $60.09 | Up $0.04 | $60.09 | $59.99 | 1,600 |
| 10:31 AM | $60.05 | Down $ -0.04 | $60.17 | $60.05 | 4,900 |
| 10:30 AM | $60.09 | Up $0.01 | $60.17 | $59.97 | 13,500 |
| 10:29 AM | $60.08 | Up $0.08 | $60.08 | $59.95 | 2,300 |
| 10:28 AM | $60.00 | Down $ -0.11 | $60.06 | $59.94 | 2,300 |
| 10:27 AM | $60.11 | Down $ -0.03 | $60.11 | $60.03 | 5,700 |
| 10:26 AM | $60.14 | Up $0.23 | $60.15 | $59.96 | 2,100 |
| 10:25 AM | $59.91 | Up $0.38 | $59.91 | $59.50 | 6,800 |
| 10:24 AM | $59.53 | Down $ -0.10 | $59.62 | $59.48 | 7,100 |
| 10:23 AM | $59.63 | Down $ -0.05 | $59.90 | $59.63 | 3,400 |
| 10:22 AM | $59.68 | Up $0.19 | $59.68 | $59.40 | 7,100 |
| 10:21 AM | $59.49 | Down $ -0.36 | $59.86 | $59.48 | 7,900 |
| 10:20 AM | $59.85 | Down $ -0.34 | $60.16 | $59.80 | 14,100 |
| 10:19 AM | $60.19 | Up $0.01 | $60.19 | $59.96 | 5,400 |
| 10:18 AM | $60.18 | Down $ -0.05 | $60.33 | $60.18 | 4,500 |
| 10:17 AM | $60.23 | Down $ -0.02 | $60.23 | $60.00 | 5,200 |
| 10:16 AM | $60.25 | Down $ -0.20 | $60.47 | $60.21 | 9,300 |
| 10:15 AM | $60.45 | Up $0.06 | $60.53 | $60.41 | 2,400 |
| 10:14 AM | $60.39 | Down $ -0.11 | $60.54 | $60.32 | 3,400 |
| 10:13 AM | $60.50 | Up $0.00 | $60.54 | $60.39 | 3,100 |
| 10:12 AM | $60.50 | Up $0.05 | $60.51 | $60.40 | 2,300 |
| 10:11 AM | $60.45 | Up $0.00 | $60.59 | $60.35 | 13,700 |
| 10:10 AM | $60.45 | Up $0.10 | $60.45 | $60.30 | 8,400 |
| 10:09 AM | $60.35 | Up $0.00 | $60.35 | $60.19 | 6,100 |
| 10:08 AM | $60.35 | Up $0.33 | $60.40 | $60.05 | 10,100 |
| 10:07 AM | $60.02 | Down $ -0.23 | $60.30 | $59.89 | 8,000 |
| 10:06 AM | $60.25 | Up $0.17 | $60.30 | $60.05 | 15,300 |
| 10:05 AM | $60.08 | Down $ -0.03 | $60.25 | $60.08 | 5,800 |
| 10:04 AM | $60.11 | Down $ -0.31 | $60.43 | $60.03 | 4,800 |
| 10:03 AM | $60.42 | Up $0.16 | $60.43 | $60.17 | 2,900 |
| 10:02 AM | $60.26 | Up $0.17 | $60.33 | $60.09 | 7,000 |
| 10:01 AM | $60.09 | Up $0.20 | $60.14 | $59.94 | 12,100 |
| 10:00 AM | $59.89 | Down $ -0.01 | $59.96 | $59.76 | 11,000 |
| 09:59 AM | $59.90 | Up $0.21 | $60.00 | $59.67 | 19,400 |
| 09:58 AM | $59.69 | Up $0.15 | $59.79 | $59.49 | 12,600 |
| 09:57 AM | $59.54 | Up $0.23 | $59.57 | $59.28 | 2,800 |
| 09:56 AM | $59.31 | Down $ -0.15 | $59.45 | $59.20 | 7,500 |
| 09:55 AM | $59.46 | Down $ -0.22 | $59.72 | $59.39 | 5,600 |
| 09:54 AM | $59.68 | Up $0.08 | $59.74 | $59.56 | 6,300 |
| 09:53 AM | $59.60 | Up $0.24 | $59.60 | $59.33 | 17,400 |
| 09:52 AM | $59.36 | Up $0.28 | $59.36 | $59.04 | 17,900 |
| 09:51 AM | $59.08 | Down $ -0.12 | $59.21 | $58.90 | 5,700 |
| 09:50 AM | $59.20 | Up $0.13 | $59.20 | $58.80 | 16,900 |
| 09:49 AM | $59.07 | Up $0.07 | $59.17 | $59.02 | 2,700 |
| 09:48 AM | $59.00 | Up $0.11 | $59.00 | $58.80 | 4,800 |
| 09:47 AM | $58.89 | Down $ -0.48 | $59.42 | $58.82 | 7,700 |
| 09:46 AM | $59.37 | Up $0.17 | $59.43 | $59.13 | 8,000 |
| 09:45 AM | $59.20 | Up $0.02 | $59.26 | $59.10 | 3,800 |
| 09:44 AM | $59.18 | Down $ -0.07 | $59.25 | $58.75 | 13,900 |
| 09:43 AM | $59.25 | Down $ -0.31 | $59.58 | $59.20 | 23,700 |
| 09:42 AM | $59.56 | Down $ -0.25 | $59.82 | $59.44 | 6,800 |
| 09:41 AM | $59.81 | Down $ -0.01 | $60.00 | $59.67 | 8,100 |
| 09:40 AM | $59.82 | Up $0.11 | $59.89 | $59.64 | 4,800 |
| 09:39 AM | $59.71 | Up $0.35 | $59.77 | $59.19 | 10,200 |
| 09:38 AM | $59.36 | Down $ -0.47 | $59.87 | $59.14 | 21,500 |
| 09:37 AM | $59.83 | Down $ -0.20 | $60.15 | $59.81 | 7,700 |
| 09:36 AM | $60.03 | Down $ -0.42 | $60.52 | $59.84 | 9,500 |
| 09:35 AM | $60.45 | Down $ -0.54 | $61.05 | $60.28 | 26,700 |
| 09:34 AM | $60.99 | Up $0.12 | $61.06 | $60.60 | 33,300 |
| 09:33 AM | $60.87 | Up $0.45 | $60.87 | $60.31 | 45,400 |
| 09:32 AM | $60.42 | Up $0.50 | $60.42 | $59.92 | 39,300 |
| 09:31 AM | $59.92 | Up $0.52 | $60.04 | $59.48 | 58,200 |
| 09:30 AM | $59.40 | Up $1.17 | $59.40 | $58.72 | 35,200 |
| Previous close | $58.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-10-2025 | $62.28 | $59.96 | $63.14 | $59.82 | 915,900 |
| 07-10-2025 | $58.23 | $55.25 | $58.41 | $55.14 | 589,400 |
| 06-10-2025 | $57.78 | $58.41 | $59.16 | $57.60 | 791,400 |
| 03-10-2025 | $55.95 | $57.30 | $57.75 | $54.35 | 763,000 |
| 02-10-2025 | $54.52 | $52.95 | $54.81 | $52.92 | 824,900 |
| 01-10-2025 | $50.95 | $51.94 | $52.15 | $50.04 | 523,900 |
| 30-09-2025 | $48.43 | $47.82 | $48.58 | $47.68 | 337,700 |
| 29-09-2025 | $48.50 | $48.89 | $49.40 | $48.03 | 594,700 |
| 26-09-2025 | $46.21 | $45.58 | $47.31 | $45.55 | 398,800 |
| 25-09-2025 | $48.63 | $50.86 | $50.95 | $46.98 | 882,700 |
| 24-09-2025 | $52.62 | $51.22 | $52.90 | $50.88 | 725,700 |
| 23-09-2025 | $49.02 | $49.60 | $50.35 | $48.58 | 656,000 |
| 22-09-2025 | $52.33 | $49.36 | $52.96 | $49.08 | 927,000 |
| 19-09-2025 | $49.89 | $50.17 | $51.18 | $49.53 | 860,700 |
| 18-09-2025 | $51.58 | $54.24 | $54.45 | $51.54 | 896,700 |
| 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 |
Graphs are not available, please refer to the detailed table