Quotes and Market Data
Find a quote
HUT 8 CORP
29.10 Up 0.53 (1.82 %)
Delayed : 2025/07/10 04:00:09
- Previous close $28.57
- Opening $28.96
- Price Ask $28.82
- Price Bid $28.82
- Size Bid 3
- Size Ask 20
- Today High $29.41
- Today Low $27.46
- 52 Weeks High $45.20
- 52 Weeks Low $11.86
- Volume 1,020,629
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $29.10 | Down $ -0.01 | $29.10 | $29.10 | 2,600 |
03:59 PM | $29.11 | Down $ -0.02 | $29.13 | $29.10 | 26,000 |
03:58 PM | $29.13 | Down $ -0.02 | $29.17 | $29.13 | 12,600 |
03:57 PM | $29.15 | Down $ -0.01 | $29.17 | $29.13 | 13,400 |
03:56 PM | $29.16 | Down $ -0.05 | $29.20 | $29.12 | 10,500 |
03:55 PM | $29.21 | Down $ -0.06 | $29.25 | $29.18 | 14,500 |
03:54 PM | $29.27 | Down $ -0.10 | $29.41 | $29.27 | 14,000 |
03:53 PM | $29.37 | Up $0.04 | $29.40 | $29.35 | 8,900 |
03:52 PM | $29.33 | Up $0.12 | $29.33 | $29.21 | 11,700 |
03:51 PM | $29.21 | Up $0.10 | $29.24 | $29.09 | 11,000 |
03:50 PM | $29.11 | Up $0.00 | $29.16 | $29.10 | 10,900 |
03:49 PM | $29.11 | Down $ -0.09 | $29.19 | $29.11 | 5,300 |
03:48 PM | $29.20 | Up $0.06 | $29.20 | $29.14 | 3,900 |
03:47 PM | $29.14 | Up $0.06 | $29.14 | $29.08 | 2,100 |
03:46 PM | $29.08 | Down $ -0.07 | $29.15 | $29.06 | 6,100 |
03:45 PM | $29.15 | Up $0.05 | $29.15 | $29.08 | 7,000 |
03:44 PM | $29.10 | Up $0.03 | $29.10 | $29.05 | 3,900 |
03:43 PM | $29.07 | Up $0.00 | $29.07 | $29.05 | 2,400 |
03:42 PM | $29.07 | Down $ -0.05 | $29.13 | $29.02 | 6,300 |
03:41 PM | $29.12 | Up $0.09 | $29.17 | $29.05 | 4,500 |
03:40 PM | $29.03 | Up $0.09 | $29.03 | $28.95 | 18,800 |
03:39 PM | $28.94 | Up $0.03 | $28.94 | $28.89 | 2,900 |
03:38 PM | $28.91 | Up $0.01 | $28.91 | $28.90 | 1,200 |
03:37 PM | $28.90 | Up $0.09 | $28.92 | $28.82 | 3,000 |
03:36 PM | $28.81 | Down $ -0.07 | $28.83 | $28.80 | 2,100 |
03:35 PM | $28.88 | Down $ -0.02 | $28.90 | $28.86 | 4,200 |
03:34 PM | $28.90 | Up $0.07 | $28.90 | $28.82 | 7,500 |
03:33 PM | $28.83 | Up $0.01 | $28.83 | $28.80 | 2,400 |
03:32 PM | $28.82 | Up $0.01 | $28.84 | $28.82 | 500 |
03:31 PM | $28.81 | Down $ -0.03 | $28.84 | $28.81 | 1,600 |
03:30 PM | $28.84 | Up $0.05 | $28.85 | $28.81 | 6,000 |
03:29 PM | $28.79 | Up $0.03 | $28.81 | $28.78 | 6,300 |
03:28 PM | $28.76 | Up $0.01 | $28.76 | $28.74 | 1,000 |
03:27 PM | $28.75 | Up $0.04 | $28.75 | $28.69 | 900 |
03:26 PM | $28.71 | Up $0.00 | $28.71 | $28.68 | 2,000 |
03:25 PM | $28.71 | Up $0.01 | $28.76 | $28.70 | 2,100 |
03:24 PM | $28.70 | Up $0.03 | $28.70 | $28.68 | 2,200 |
03:23 PM | $28.67 | Up $0.07 | $28.67 | $28.60 | 4,700 |
03:22 PM | $28.60 | Up $0.01 | $28.60 | $28.58 | 3,900 |
03:21 PM | $28.59 | Up $0.01 | $28.59 | $28.57 | 2,200 |
03:20 PM | $28.58 | Up $0.01 | $28.58 | $28.58 | 100 |
03:19 PM | $28.57 | Down $ -0.06 | $28.60 | $28.57 | 2,600 |
03:18 PM | $28.63 | Up $0.06 | $28.63 | $28.60 | 2,000 |
03:16 PM | $28.57 | Up $0.01 | $28.57 | $28.55 | 2,300 |
03:16 PM | $28.57 | Up $0.00 | $28.57 | $28.55 | 0 |
03:13 PM | $28.56 | Up $0.01 | $28.56 | $28.56 | 200 |
03:13 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 0 |
03:13 PM | $28.56 | Up $0.00 | $28.56 | $28.56 | 0 |
03:12 PM | $28.55 | Down $ -0.01 | $28.55 | $28.55 | 100 |
03:11 PM | $28.56 | Down $ -0.03 | $28.58 | $28.56 | 300 |
03:10 PM | $28.59 | Up $0.10 | $28.59 | $28.50 | 900 |
03:09 PM | $28.49 | Down $ -0.01 | $28.51 | $28.49 | 300 |
03:08 PM | $28.50 | Down $ -0.03 | $28.52 | $28.50 | 200 |
03:07 PM | $28.53 | Up $0.02 | $28.53 | $28.53 | 100 |
03:06 PM | $28.51 | Up $0.02 | $28.51 | $28.47 | 1,700 |
03:05 PM | $28.49 | Up $0.00 | $28.49 | $28.48 | 400 |
03:04 PM | $28.49 | Down $ -0.01 | $28.50 | $28.48 | 1,400 |
03:03 PM | $28.50 | Up $0.04 | $28.50 | $28.49 | 1,800 |
03:02 PM | $28.46 | Up $0.04 | $28.46 | $28.42 | 400 |
03:01 PM | $28.42 | Down $ -0.01 | $28.42 | $28.41 | 300 |
03:00 PM | $28.43 | Up $0.00 | $28.43 | $28.43 | 100 |
02:59 PM | $28.43 | Up $0.02 | $28.43 | $28.43 | 200 |
02:57 PM | $28.41 | Up $0.01 | $28.41 | $28.41 | 600 |
02:57 PM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
02:56 PM | $28.40 | Up $0.00 | $28.40 | $28.40 | 400 |
02:55 PM | $28.40 | Up $0.01 | $28.40 | $28.39 | 500 |
02:53 PM | $28.39 | Up $0.02 | $28.39 | $28.38 | 200 |
02:53 PM | $28.39 | Up $0.00 | $28.39 | $28.38 | 0 |
02:52 PM | $28.37 | Down $ -0.01 | $28.37 | $28.37 | 200 |
02:51 PM | $28.38 | Down $ -0.03 | $28.38 | $28.38 | 500 |
02:49 PM | $28.41 | Up $0.06 | $28.41 | $28.36 | 1,300 |
02:49 PM | $28.41 | Up $0.00 | $28.41 | $28.36 | 0 |
02:48 PM | $28.35 | Up $0.02 | $28.35 | $28.35 | 100 |
02:46 PM | $28.33 | Up $0.02 | $28.33 | $28.33 | 1,400 |
02:46 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
02:45 PM | $28.31 | Down $ -0.02 | $28.31 | $28.31 | 100 |
02:44 PM | $28.33 | Up $0.04 | $28.33 | $28.32 | 1,700 |
02:43 PM | $28.29 | Down $ -0.04 | $28.29 | $28.29 | 100 |
02:41 PM | $28.33 | Up $0.03 | $28.33 | $28.31 | 1,000 |
02:41 PM | $28.33 | Up $0.00 | $28.33 | $28.31 | 0 |
02:40 PM | $28.30 | Down $ -0.03 | $28.31 | $28.30 | 1,500 |
02:38 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 200 |
02:38 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
02:35 PM | $28.33 | Up $0.07 | $28.33 | $28.29 | 1,600 |
02:35 PM | $28.33 | Up $0.00 | $28.33 | $28.29 | 0 |
02:35 PM | $28.33 | Up $0.00 | $28.33 | $28.29 | 0 |
02:34 PM | $28.26 | Up $0.02 | $28.26 | $28.26 | 100 |
02:33 PM | $28.24 | Up $0.03 | $28.24 | $28.24 | 1,000 |
02:32 PM | $28.21 | Down $ -0.09 | $28.24 | $28.21 | 1,200 |
02:31 PM | $28.30 | Up $0.02 | $28.30 | $28.29 | 1,700 |
02:30 PM | $28.28 | Up $0.03 | $28.28 | $28.25 | 500 |
02:29 PM | $28.25 | Down $ -0.10 | $28.36 | $28.25 | 1,300 |
02:28 PM | $28.35 | Down $ -0.01 | $28.36 | $28.35 | 300 |
02:27 PM | $28.36 | Down $ -0.04 | $28.40 | $28.33 | 3,400 |
02:26 PM | $28.40 | Down $ -0.07 | $28.41 | $28.40 | 400 |
02:25 PM | $28.47 | Up $0.01 | $28.47 | $28.47 | 1,000 |
02:24 PM | $28.46 | Down $ -0.01 | $28.48 | $28.46 | 200 |
02:22 PM | $28.47 | Down $ -0.02 | $28.47 | $28.47 | 100 |
02:22 PM | $28.47 | Up $0.00 | $28.47 | $28.47 | 0 |
02:21 PM | $28.49 | Up $0.06 | $28.49 | $28.47 | 200 |
02:20 PM | $28.43 | Up $0.03 | $28.43 | $28.43 | 100 |
02:18 PM | $28.40 | Down $ -0.04 | $28.46 | $28.40 | 3,100 |
02:18 PM | $28.40 | Up $0.00 | $28.46 | $28.40 | 0 |
02:17 PM | $28.44 | Up $0.01 | $28.44 | $28.42 | 400 |
02:16 PM | $28.43 | Up $0.04 | $28.45 | $28.40 | 1,800 |
02:15 PM | $28.39 | Down $ -0.05 | $28.39 | $28.39 | 300 |
02:14 PM | $28.44 | Up $0.04 | $28.44 | $28.39 | 400 |
02:13 PM | $28.40 | Up $0.00 | $28.40 | $28.40 | 2,100 |
02:12 PM | $28.40 | Down $ -0.05 | $28.48 | $28.39 | 1,700 |
02:11 PM | $28.45 | Down $ -0.05 | $28.51 | $28.45 | 3,700 |
02:10 PM | $28.50 | Down $ -0.15 | $28.56 | $28.50 | 2,500 |
02:09 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 100 |
02:08 PM | $28.65 | Up $0.15 | $28.65 | $28.50 | 12,100 |
02:07 PM | $28.50 | Up $0.10 | $28.50 | $28.43 | 2,100 |
02:06 PM | $28.40 | Down $ -0.02 | $28.43 | $28.40 | 300 |
02:05 PM | $28.42 | Up $0.06 | $28.42 | $28.35 | 4,300 |
02:04 PM | $28.36 | Up $0.04 | $28.36 | $28.35 | 400 |
02:03 PM | $28.32 | Up $0.01 | $28.32 | $28.32 | 300 |
02:02 PM | $28.31 | Up $0.04 | $28.31 | $28.28 | 1,100 |
02:01 PM | $28.27 | Up $0.02 | $28.27 | $28.25 | 900 |
02:00 PM | $28.25 | Up $0.05 | $28.25 | $28.22 | 600 |
01:59 PM | $28.20 | Down $ -0.03 | $28.20 | $28.20 | 600 |
01:56 PM | $28.23 | Up $0.00 | $28.23 | $28.21 | 500 |
01:56 PM | $28.23 | Up $0.00 | $28.23 | $28.21 | 0 |
01:56 PM | $28.23 | Up $0.00 | $28.23 | $28.21 | 0 |
01:55 PM | $28.23 | Up $0.00 | $28.24 | $28.23 | 300 |
01:54 PM | $28.23 | Down $ -0.06 | $28.23 | $28.23 | 300 |
01:52 PM | $28.29 | Up $0.01 | $28.29 | $28.29 | 100 |
01:52 PM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
01:51 PM | $28.28 | Up $0.00 | $28.28 | $28.28 | 100 |
01:50 PM | $28.28 | Up $0.07 | $28.28 | $28.22 | 900 |
01:49 PM | $28.21 | Up $0.01 | $28.21 | $28.21 | 300 |
01:48 PM | $28.20 | Down $ -0.02 | $28.20 | $28.20 | 100 |
01:47 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 200 |
01:46 PM | $28.22 | Down $ -0.01 | $28.23 | $28.20 | 1,100 |
01:45 PM | $28.23 | Up $0.03 | $28.23 | $28.23 | 300 |
01:42 PM | $28.20 | Down $ -0.09 | $28.23 | $28.20 | 200 |
01:42 PM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
01:42 PM | $28.20 | Up $0.00 | $28.23 | $28.20 | 0 |
01:41 PM | $28.29 | Down $ -0.03 | $28.29 | $28.29 | 200 |
01:39 PM | $28.32 | Down $ -0.02 | $28.32 | $28.32 | 100 |
01:39 PM | $28.32 | Up $0.00 | $28.32 | $28.32 | 0 |
01:38 PM | $28.34 | Up $0.03 | $28.34 | $28.29 | 1,100 |
01:37 PM | $28.31 | Up $0.04 | $28.31 | $28.30 | 300 |
01:36 PM | $28.27 | Up $0.00 | $28.28 | $28.27 | 400 |
01:35 PM | $28.27 | Up $0.10 | $28.27 | $28.23 | 600 |
01:33 PM | $28.17 | Down $ -0.05 | $28.20 | $28.17 | 1,000 |
01:33 PM | $28.17 | Up $0.00 | $28.20 | $28.17 | 0 |
01:32 PM | $28.22 | Down $ -0.01 | $28.26 | $28.20 | 10,800 |
01:31 PM | $28.23 | Up $0.01 | $28.23 | $28.22 | 400 |
01:30 PM | $28.22 | Up $0.03 | $28.22 | $28.21 | 2,300 |
01:29 PM | $28.19 | Up $0.00 | $28.20 | $28.18 | 1,200 |
01:28 PM | $28.19 | Up $0.00 | $28.20 | $28.18 | 5,700 |
01:26 PM | $28.19 | Down $ -0.05 | $28.23 | $28.19 | 800 |
01:26 PM | $28.19 | Up $0.00 | $28.23 | $28.19 | 0 |
01:24 PM | $28.24 | Up $0.02 | $28.25 | $28.24 | 200 |
01:24 PM | $28.24 | Up $0.00 | $28.25 | $28.24 | 0 |
01:23 PM | $28.22 | Up $0.02 | $28.22 | $28.22 | 200 |
01:22 PM | $28.20 | Up $0.02 | $28.21 | $28.20 | 1,400 |
01:21 PM | $28.18 | Down $ -0.02 | $28.20 | $28.18 | 500 |
01:20 PM | $28.20 | Down $ -0.01 | $28.20 | $28.19 | 500 |
01:19 PM | $28.21 | Up $0.02 | $28.21 | $28.21 | 100 |
01:18 PM | $28.19 | Up $0.00 | $28.19 | $28.18 | 500 |
01:17 PM | $28.19 | Down $ -0.02 | $28.19 | $28.19 | 200 |
01:16 PM | $28.21 | Up $0.02 | $28.21 | $28.21 | 100 |
01:15 PM | $28.19 | Up $0.00 | $28.19 | $28.15 | 2,400 |
01:14 PM | $28.19 | Down $ -0.06 | $28.19 | $28.18 | 900 |
01:13 PM | $28.25 | Down $ -0.02 | $28.25 | $28.25 | 100 |
01:12 PM | $28.27 | Up $0.01 | $28.28 | $28.27 | 200 |
01:11 PM | $28.26 | Up $0.02 | $28.26 | $28.22 | 1,500 |
01:10 PM | $28.24 | Down $ -0.04 | $28.25 | $28.23 | 600 |
01:09 PM | $28.28 | Down $ -0.02 | $28.30 | $28.28 | 400 |
01:08 PM | $28.30 | Down $ -0.05 | $28.34 | $28.30 | 200 |
01:07 PM | $28.35 | Up $0.01 | $28.35 | $28.32 | 300 |
01:06 PM | $28.34 | Down $ -0.04 | $28.34 | $28.31 | 400 |
01:05 PM | $28.38 | Up $0.05 | $28.38 | $28.37 | 1,600 |
01:04 PM | $28.33 | Down $ -0.04 | $28.34 | $28.33 | 200 |
01:03 PM | $28.37 | Down $ -0.01 | $28.37 | $28.37 | 200 |
01:02 PM | $28.38 | Down $ -0.05 | $28.50 | $28.38 | 10,600 |
01:01 PM | $28.43 | Down $ -0.03 | $28.50 | $28.42 | 900 |
01:00 PM | $28.46 | Down $ -0.02 | $28.46 | $28.46 | 300 |
12:59 PM | $28.48 | Down $ -0.05 | $28.52 | $28.45 | 2,300 |
12:58 PM | $28.53 | Up $0.04 | $28.53 | $28.51 | 800 |
12:57 PM | $28.49 | Down $ -0.02 | $28.49 | $28.48 | 1,500 |
12:56 PM | $28.51 | Up $0.05 | $28.52 | $28.47 | 3,800 |
12:55 PM | $28.46 | Up $0.00 | $28.46 | $28.45 | 700 |
12:54 PM | $28.46 | Up $0.00 | $28.46 | $28.46 | 300 |
12:53 PM | $28.46 | Up $0.01 | $28.49 | $28.45 | 1,300 |
12:52 PM | $28.45 | Up $0.05 | $28.45 | $28.40 | 900 |
12:51 PM | $28.40 | Up $0.02 | $28.40 | $28.38 | 1,900 |
12:50 PM | $28.38 | Up $0.07 | $28.38 | $28.35 | 3,000 |
12:49 PM | $28.31 | Up $0.02 | $28.31 | $28.31 | 100 |
12:48 PM | $28.29 | Up $0.06 | $28.29 | $28.25 | 1,500 |
12:46 PM | $28.23 | Up $0.03 | $28.23 | $28.20 | 700 |
12:46 PM | $28.23 | Up $0.00 | $28.23 | $28.20 | 0 |
12:45 PM | $28.20 | Up $0.02 | $28.24 | $28.19 | 500 |
12:44 PM | $28.18 | Down $ -0.01 | $28.18 | $28.18 | 200 |
12:43 PM | $28.19 | Down $ -0.03 | $28.20 | $28.19 | 400 |
12:41 PM | $28.22 | Up $0.01 | $28.22 | $28.20 | 300 |
12:41 PM | $28.22 | Up $0.00 | $28.22 | $28.20 | 0 |
12:39 PM | $28.21 | Up $0.01 | $28.22 | $28.19 | 800 |
12:39 PM | $28.21 | Up $0.00 | $28.22 | $28.19 | 0 |
12:38 PM | $28.20 | Up $0.02 | $28.21 | $28.20 | 200 |
12:37 PM | $28.18 | Down $ -0.06 | $28.23 | $28.18 | 2,000 |
12:36 PM | $28.24 | Up $0.07 | $28.24 | $28.20 | 1,600 |
12:35 PM | $28.17 | Up $0.01 | $28.17 | $28.15 | 1,100 |
12:34 PM | $28.16 | Up $0.02 | $28.17 | $28.16 | 1,000 |
12:32 PM | $28.14 | Up $0.07 | $28.14 | $28.10 | 1,800 |
12:32 PM | $28.14 | Up $0.00 | $28.14 | $28.10 | 0 |
12:31 PM | $28.07 | Up $0.09 | $28.07 | $28.03 | 1,900 |
12:30 PM | $27.98 | Down $ -0.01 | $27.98 | $27.98 | 100 |
12:29 PM | $27.99 | Up $0.01 | $27.99 | $27.96 | 2,300 |
12:28 PM | $27.98 | Down $ -0.02 | $28.01 | $27.98 | 200 |
12:27 PM | $28.00 | Up $0.07 | $28.00 | $27.98 | 900 |
12:24 PM | $27.93 | Up $0.03 | $27.93 | $27.93 | 200 |
12:24 PM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
12:24 PM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
12:23 PM | $27.90 | Up $0.00 | $27.90 | $27.90 | 400 |
12:19 PM | $27.90 | Up $0.01 | $27.90 | $27.90 | 100 |
12:19 PM | $27.90 | Up $0.00 | $27.90 | $27.90 | 0 |
12:19 PM | $27.90 | Up $0.00 | $27.90 | $27.90 | 0 |
12:19 PM | $27.90 | Up $0.00 | $27.90 | $27.90 | 0 |
12:18 PM | $27.89 | Down $ -0.01 | $27.89 | $27.89 | 100 |
12:17 PM | $27.90 | Up $0.03 | $27.90 | $27.88 | 300 |
12:16 PM | $27.87 | Down $ -0.01 | $27.88 | $27.87 | 1,100 |
12:15 PM | $27.88 | Down $ -0.02 | $27.90 | $27.88 | 700 |
12:14 PM | $27.90 | Down $ -0.02 | $27.90 | $27.90 | 100 |
12:13 PM | $27.92 | Up $0.01 | $27.92 | $27.91 | 2,300 |
12:10 PM | $27.91 | Up $0.00 | $27.93 | $27.90 | 1,700 |
12:10 PM | $27.91 | Up $0.00 | $27.93 | $27.90 | 0 |
12:10 PM | $27.91 | Up $0.00 | $27.93 | $27.90 | 0 |
12:09 PM | $27.91 | Up $0.01 | $27.91 | $27.89 | 1,400 |
12:08 PM | $27.90 | Up $0.03 | $27.90 | $27.89 | 1,100 |
12:07 PM | $27.87 | Down $ -0.01 | $27.87 | $27.85 | 800 |
12:06 PM | $27.88 | Down $ -0.03 | $27.88 | $27.88 | 200 |
12:05 PM | $27.91 | Down $ -0.01 | $27.91 | $27.91 | 100 |
12:04 PM | $27.92 | Down $ -0.07 | $27.92 | $27.92 | 100 |
12:02 PM | $27.99 | Up $0.01 | $27.99 | $27.99 | 100 |
12:02 PM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
11:59 AM | $27.98 | Down $ -0.01 | $27.98 | $27.98 | 100 |
11:59 AM | $27.98 | Up $0.00 | $27.98 | $27.98 | 0 |
11:59 AM | $27.98 | Up $0.00 | $27.98 | $27.98 | 0 |
11:58 AM | $27.99 | Up $0.01 | $27.99 | $27.99 | 100 |
11:57 AM | $27.98 | Down $ -0.05 | $27.98 | $27.98 | 100 |
11:55 AM | $28.03 | Up $0.02 | $28.03 | $28.03 | 100 |
11:55 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
11:54 AM | $28.01 | Down $ -0.04 | $28.01 | $28.01 | 700 |
11:53 AM | $28.05 | Down $ -0.02 | $28.05 | $28.05 | 3,300 |
11:51 AM | $28.07 | Up $0.00 | $28.10 | $28.07 | 500 |
11:51 AM | $28.07 | Up $0.00 | $28.10 | $28.07 | 0 |
11:50 AM | $28.07 | Up $0.03 | $28.07 | $28.07 | 200 |
11:49 AM | $28.04 | Down $ -0.05 | $28.04 | $28.04 | 300 |
11:48 AM | $28.09 | Up $0.03 | $28.09 | $28.09 | 800 |
11:47 AM | $28.06 | Up $0.04 | $28.07 | $28.05 | 1,000 |
11:46 AM | $28.02 | Up $0.02 | $28.02 | $28.02 | 1,200 |
11:45 AM | $28.00 | Up $0.03 | $28.03 | $28.00 | 600 |
11:44 AM | $27.97 | Up $0.01 | $27.97 | $27.97 | 300 |
11:43 AM | $27.96 | Down $ -0.02 | $27.96 | $27.95 | 600 |
11:42 AM | $27.98 | Up $0.06 | $27.98 | $27.92 | 1,100 |
11:41 AM | $27.92 | Down $ -0.03 | $27.92 | $27.92 | 200 |
11:40 AM | $27.95 | Up $0.02 | $27.95 | $27.95 | 1,300 |
11:39 AM | $27.93 | Up $0.06 | $27.93 | $27.89 | 800 |
11:38 AM | $27.87 | Down $ -0.08 | $27.92 | $27.87 | 800 |
11:37 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 900 |
11:35 AM | $27.95 | Up $0.04 | $27.95 | $27.94 | 1,100 |
11:35 AM | $27.95 | Up $0.00 | $27.95 | $27.94 | 0 |
11:34 AM | $27.91 | Down $ -0.03 | $27.91 | $27.90 | 1,200 |
11:33 AM | $27.94 | Down $ -0.02 | $27.94 | $27.94 | 100 |
11:31 AM | $27.96 | Down $ -0.01 | $27.97 | $27.93 | 1,700 |
11:31 AM | $27.96 | Up $0.00 | $27.97 | $27.93 | 0 |
11:30 AM | $27.97 | Down $ -0.03 | $27.97 | $27.94 | 900 |
11:28 AM | $28.00 | Up $0.02 | $28.02 | $28.00 | 200 |
11:28 AM | $28.00 | Up $0.00 | $28.02 | $28.00 | 0 |
11:27 AM | $27.98 | Up $0.03 | $27.98 | $27.98 | 200 |
11:26 AM | $27.95 | Up $0.03 | $27.96 | $27.94 | 2,700 |
11:25 AM | $27.92 | Down $ -0.02 | $27.92 | $27.92 | 100 |
11:23 AM | $27.94 | Up $0.03 | $27.94 | $27.94 | 100 |
11:23 AM | $27.94 | Up $0.00 | $27.94 | $27.94 | 0 |
11:22 AM | $27.91 | Down $ -0.03 | $27.94 | $27.91 | 500 |
11:20 AM | $27.94 | Down $ -0.04 | $27.96 | $27.94 | 5,800 |
11:20 AM | $27.94 | Up $0.00 | $27.96 | $27.94 | 0 |
11:19 AM | $27.98 | Up $0.04 | $27.98 | $27.96 | 200 |
11:18 AM | $27.94 | Up $0.00 | $27.94 | $27.94 | 200 |
11:17 AM | $27.94 | Down $ -0.01 | $27.94 | $27.94 | 600 |
11:16 AM | $27.95 | Up $0.04 | $27.97 | $27.93 | 1,400 |
11:15 AM | $27.91 | Up $0.03 | $27.91 | $27.86 | 1,700 |
11:14 AM | $27.88 | Down $ -0.06 | $27.90 | $27.88 | 1,500 |
11:13 AM | $27.94 | Down $ -0.02 | $27.94 | $27.93 | 700 |
11:12 AM | $27.96 | Down $ -0.02 | $27.96 | $27.96 | 200 |
11:10 AM | $27.98 | Down $ -0.03 | $28.03 | $27.98 | 1,600 |
11:10 AM | $27.98 | Up $0.00 | $28.03 | $27.98 | 0 |
11:09 AM | $28.01 | Up $0.00 | $28.01 | $28.01 | 200 |
11:08 AM | $28.01 | Down $ -0.01 | $28.01 | $28.01 | 700 |
11:07 AM | $28.02 | Up $0.01 | $28.02 | $27.99 | 1,000 |
11:06 AM | $28.01 | Down $ -0.01 | $28.01 | $28.01 | 100 |
11:05 AM | $28.02 | Down $ -0.02 | $28.02 | $28.01 | 700 |
11:04 AM | $28.04 | Up $0.09 | $28.07 | $27.99 | 9,100 |
11:03 AM | $27.95 | Down $ -0.03 | $27.98 | $27.95 | 700 |
11:02 AM | $27.98 | Up $0.04 | $27.98 | $27.94 | 400 |
11:01 AM | $27.94 | Up $0.04 | $27.96 | $27.92 | 1,900 |
11:00 AM | $27.90 | Down $ -0.03 | $27.93 | $27.87 | 3,300 |
10:59 AM | $27.93 | Up $0.02 | $27.93 | $27.90 | 200 |
10:58 AM | $27.91 | Down $ -0.03 | $27.94 | $27.90 | 3,400 |
10:57 AM | $27.94 | Up $0.01 | $27.94 | $27.90 | 5,300 |
10:56 AM | $27.93 | Up $0.00 | $27.93 | $27.92 | 600 |
10:55 AM | $27.93 | Up $0.05 | $27.93 | $27.88 | 700 |
10:54 AM | $27.88 | Down $ -0.03 | $27.88 | $27.87 | 300 |
10:53 AM | $27.91 | Up $0.08 | $27.92 | $27.82 | 1,600 |
10:51 AM | $27.83 | Up $0.01 | $27.85 | $27.82 | 400 |
10:51 AM | $27.83 | Up $0.00 | $27.85 | $27.82 | 0 |
10:50 AM | $27.82 | Up $0.03 | $27.82 | $27.80 | 400 |
10:49 AM | $27.79 | Down $ -0.01 | $27.79 | $27.76 | 500 |
10:47 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 100 |
10:47 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
10:46 AM | $27.80 | Down $ -0.01 | $27.82 | $27.80 | 2,600 |
10:45 AM | $27.81 | Down $ -0.03 | $27.82 | $27.80 | 5,600 |
10:44 AM | $27.84 | Down $ -0.03 | $27.84 | $27.84 | 100 |
10:43 AM | $27.87 | Down $ -0.05 | $27.95 | $27.87 | 2,300 |
10:42 AM | $27.92 | Down $ -0.02 | $27.92 | $27.92 | 100 |
10:41 AM | $27.94 | Up $0.09 | $27.94 | $27.85 | 3,200 |
10:40 AM | $27.85 | Up $0.07 | $27.85 | $27.82 | 500 |
10:39 AM | $27.78 | Up $0.00 | $27.78 | $27.69 | 900 |
10:38 AM | $27.78 | Up $0.06 | $27.78 | $27.72 | 4,200 |
10:37 AM | $27.72 | Up $0.12 | $27.72 | $27.69 | 800 |
10:36 AM | $27.60 | Down $ -0.05 | $27.60 | $27.59 | 1,100 |
10:35 AM | $27.65 | Down $ -0.02 | $27.65 | $27.62 | 600 |
10:34 AM | $27.67 | Down $ -0.01 | $27.67 | $27.64 | 600 |
10:33 AM | $27.68 | Up $0.11 | $27.68 | $27.60 | 5,100 |
10:32 AM | $27.57 | Up $0.06 | $27.57 | $27.50 | 1,600 |
10:31 AM | $27.51 | Down $ -0.03 | $27.53 | $27.46 | 7,000 |
10:30 AM | $27.54 | Down $ -0.04 | $27.63 | $27.52 | 4,600 |
10:29 AM | $27.58 | Down $ -0.08 | $27.64 | $27.57 | 5,900 |
10:28 AM | $27.66 | Down $ -0.10 | $27.72 | $27.66 | 2,200 |
10:27 AM | $27.76 | Down $ -0.06 | $27.78 | $27.75 | 2,600 |
10:26 AM | $27.82 | Down $ -0.14 | $27.93 | $27.79 | 5,700 |
10:25 AM | $27.96 | Up $0.02 | $27.96 | $27.95 | 200 |
10:24 AM | $27.94 | Down $ -0.06 | $27.99 | $27.94 | 1,500 |
10:23 AM | $28.00 | Up $0.12 | $28.01 | $27.86 | 1,600 |
10:22 AM | $27.88 | Up $0.00 | $27.91 | $27.88 | 6,900 |
10:21 AM | $27.88 | Down $ -0.03 | $27.92 | $27.88 | 600 |
10:20 AM | $27.91 | Down $ -0.18 | $28.09 | $27.91 | 11,200 |
10:18 AM | $28.09 | Down $ -0.01 | $28.09 | $28.05 | 1,500 |
10:18 AM | $28.09 | Up $0.00 | $28.09 | $28.05 | 0 |
10:17 AM | $28.10 | Down $ -0.12 | $28.18 | $28.10 | 1,100 |
10:16 AM | $28.22 | Down $ -0.03 | $28.25 | $28.19 | 1,300 |
10:15 AM | $28.25 | Up $0.10 | $28.27 | $28.21 | 3,100 |
10:13 AM | $28.15 | Up $0.00 | $28.16 | $28.10 | 800 |
10:13 AM | $28.15 | Up $0.00 | $28.16 | $28.10 | 0 |
10:12 AM | $28.15 | Up $0.00 | $28.16 | $28.15 | 900 |
10:11 AM | $28.15 | Down $ -0.03 | $28.15 | $28.15 | 1,800 |
10:10 AM | $28.18 | Down $ -0.04 | $28.20 | $28.16 | 2,900 |
10:09 AM | $28.22 | Down $ -0.07 | $28.30 | $28.22 | 1,900 |
10:08 AM | $28.29 | Down $ -0.13 | $28.40 | $28.28 | 3,200 |
10:07 AM | $28.42 | Up $0.12 | $28.43 | $28.37 | 1,300 |
10:06 AM | $28.30 | Up $0.12 | $28.30 | $28.20 | 2,300 |
10:05 AM | $28.18 | Up $0.02 | $28.20 | $28.17 | 1,300 |
10:04 AM | $28.16 | Down $ -0.07 | $28.20 | $28.16 | 300 |
10:03 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 100 |
10:02 AM | $28.23 | Up $0.02 | $28.29 | $28.23 | 3,900 |
10:01 AM | $28.21 | Down $ -0.03 | $28.21 | $28.20 | 2,100 |
10:00 AM | $28.24 | Up $0.14 | $28.24 | $28.09 | 7,000 |
09:59 AM | $28.10 | Up $0.01 | $28.12 | $28.07 | 3,400 |
09:58 AM | $28.09 | Down $ -0.17 | $28.23 | $28.08 | 7,300 |
09:57 AM | $28.26 | Down $ -0.03 | $28.33 | $28.24 | 9,500 |
09:56 AM | $28.29 | Up $0.00 | $28.29 | $28.27 | 2,900 |
09:55 AM | $28.29 | Up $0.00 | $28.31 | $28.26 | 3,500 |
09:54 AM | $28.29 | Down $ -0.08 | $28.35 | $28.27 | 4,000 |
09:53 AM | $28.37 | Down $ -0.18 | $28.51 | $28.37 | 3,600 |
09:52 AM | $28.55 | Down $ -0.03 | $28.58 | $28.54 | 2,800 |
09:51 AM | $28.58 | Down $ -0.17 | $28.61 | $28.55 | 6,800 |
09:50 AM | $28.75 | Down $ -0.02 | $28.79 | $28.75 | 1,300 |
09:49 AM | $28.77 | Up $0.01 | $28.77 | $28.71 | 1,300 |
09:48 AM | $28.76 | Up $0.01 | $28.76 | $28.74 | 500 |
09:47 AM | $28.75 | Up $0.08 | $28.75 | $28.67 | 3,200 |
09:46 AM | $28.67 | Up $0.05 | $28.72 | $28.64 | 1,800 |
09:45 AM | $28.62 | Down $ -0.08 | $28.75 | $28.62 | 1,000 |
09:44 AM | $28.70 | Up $0.04 | $28.70 | $28.69 | 1,100 |
09:43 AM | $28.66 | Up $0.02 | $28.72 | $28.66 | 500 |
09:42 AM | $28.64 | Down $ -0.05 | $28.75 | $28.64 | 4,000 |
09:41 AM | $28.69 | Up $0.08 | $28.69 | $28.56 | 2,800 |
09:40 AM | $28.61 | Up $0.00 | $28.63 | $28.59 | 1,900 |
09:39 AM | $28.61 | Down $ -0.09 | $28.64 | $28.61 | 700 |
09:38 AM | $28.70 | Up $0.04 | $28.70 | $28.67 | 1,400 |
09:37 AM | $28.66 | Down $ -0.06 | $28.71 | $28.63 | 4,400 |
09:36 AM | $28.72 | Down $ -0.04 | $28.75 | $28.68 | 6,800 |
09:35 AM | $28.76 | Down $ -0.07 | $28.85 | $28.75 | 6,900 |
09:34 AM | $28.83 | Down $ -0.04 | $28.86 | $28.75 | 800 |
09:33 AM | $28.87 | Up $0.08 | $28.88 | $28.82 | 1,200 |
09:32 AM | $28.79 | Up $0.03 | $28.86 | $28.56 | 16,400 |
09:31 AM | $28.76 | Up $0.04 | $28.83 | $28.66 | 3,900 |
09:30 AM | $28.72 | Up $0.15 | $28.96 | $28.67 | 22,100 |
Previous close | $28.57 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
09-07-2025 | $29.10 | $28.02 | $29.41 | $27.85 | 593,400 |
08-07-2025 | $28.57 | $29.09 | $29.20 | $28.38 | 687,100 |
07-07-2025 | $28.97 | $28.91 | $29.02 | $28.38 | 795,000 |
04-07-2025 | $29.25 | $29.34 | $29.39 | $29.15 | 126,400 |
03-07-2025 | $29.85 | $29.79 | $29.91 | $29.55 | 467,500 |
02-07-2025 | $28.64 | $28.57 | $29.00 | $28.31 | 1,019,600 |
30-06-2025 | $25.37 | $25.40 | $25.62 | $25.23 | 583,800 |
27-06-2025 | $24.19 | $24.52 | $24.90 | $23.91 | 951,900 |
26-06-2025 | $25.49 | $23.80 | $25.73 | $23.71 | 1,211,600 |
25-06-2025 | $23.94 | $23.95 | $24.39 | $23.91 | 548,000 |
24-06-2025 | $23.65 | $23.08 | $23.69 | $23.01 | 715,900 |
23-06-2025 | $21.83 | $21.65 | $22.31 | $21.03 | 932,100 |
20-06-2025 | $23.02 | $23.16 | $23.22 | $22.67 | 609,100 |
19-06-2025 | $23.35 | $23.12 | $23.38 | $23.08 | 184,200 |
18-06-2025 | $23.33 | $23.36 | $23.67 | $22.80 | 820,700 |
17-06-2025 | $23.19 | $23.50 | $23.60 | $22.85 | 692,800 |
16-06-2025 | $25.05 | $24.31 | $25.23 | $24.28 | 724,700 |
13-06-2025 | $23.75 | $24.44 | $24.59 | $23.58 | 673,700 |
12-06-2025 | $25.00 | $25.17 | $25.75 | $24.98 | 641,000 |
11-06-2025 | $25.29 | $25.59 | $25.61 | $24.91 | 754,200 |
10-06-2025 | $25.36 | $25.19 | $25.57 | $24.96 | 781,000 |
09-06-2025 | $25.40 | $25.10 | $25.53 | $25.10 | 637,900 |
06-06-2025 | $25.41 | $24.92 | $25.77 | $24.82 | 1,186,400 |
05-06-2025 | $22.31 | $23.38 | $23.53 | $21.94 | 894,900 |
04-06-2025 | $23.29 | $22.37 | $23.39 | $22.31 | 897,400 |
03-06-2025 | $22.06 | $21.87 | $22.24 | $21.71 | 668,900 |
02-06-2025 | $20.83 | $21.10 | $21.27 | $20.77 | 376,200 |
30-05-2025 | $20.90 | $21.10 | $21.12 | $20.57 | 620,100 |
29-05-2025 | $21.22 | $21.60 | $21.78 | $21.14 | 566,100 |
28-05-2025 | $21.52 | $21.46 | $22.03 | $21.43 | 495,200 |
Graphs are not available, please refer to the detailed table