Print

Quotes and Market Data

Find a quote

HUT 8 CORP

29.10 Up 0.53 (1.82 %)

Delayed : 2025/07/09 17:40:00

  • Previous close $28.57
  • Opening $28.96
  • Price Ask $29.04
  • Price Bid $29.04
  • Size Bid 2
  • Size Ask 29
  • 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 28,300
03:58 PM $29.13 Down $ -0.03 $29.17 $29.13 16,400
03:57 PM $29.16 Up $0.00 $29.17 $29.13 15,600
03:56 PM $29.16 Down $ -0.03 $29.21 $29.12 11,600
03:55 PM $29.19 Down $ -0.15 $29.33 $29.18 23,500
03:54 PM $29.34 Down $ -0.03 $29.41 $29.33 11,600
03:53 PM $29.37 Up $0.04 $29.40 $29.34 10,200
03:52 PM $29.33 Up $0.12 $29.34 $29.21 18,500
03:51 PM $29.21 Up $0.10 $29.24 $29.09 18,600
03:50 PM $29.11 Up $0.00 $29.16 $29.10 13,900
03:49 PM $29.11 Down $ -0.09 $29.19 $29.11 5,400
03:48 PM $29.20 Up $0.06 $29.20 $29.14 4,100
03:47 PM $29.14 Up $0.05 $29.14 $29.08 2,900
03:46 PM $29.09 Down $ -0.06 $29.15 $29.06 7,100
03:45 PM $29.15 Up $0.06 $29.15 $29.08 7,100
03:44 PM $29.09 Up $0.02 $29.10 $29.04 4,900
03:43 PM $29.07 Up $0.00 $29.07 $29.04 3,400
03:42 PM $29.07 Down $ -0.09 $29.15 $29.02 9,500
03:41 PM $29.16 Up $0.13 $29.17 $29.05 4,100
03:40 PM $29.03 Up $0.09 $29.03 $28.95 24,500
03:39 PM $28.94 Up $0.03 $28.94 $28.89 4,400
03:38 PM $28.91 Up $0.01 $28.91 $28.90 1,300
03:37 PM $28.90 Up $0.09 $28.92 $28.82 4,100
03:36 PM $28.81 Down $ -0.04 $28.84 $28.80 8,500
03:35 PM $28.85 Down $ -0.05 $28.90 $28.85 4,400
03:34 PM $28.90 Up $0.07 $28.90 $28.82 8,800
03:33 PM $28.83 Up $0.01 $28.83 $28.80 5,000
03:32 PM $28.82 Down $ -0.02 $28.84 $28.82 2,400
03:31 PM $28.84 Down $ -0.01 $28.84 $28.81 2,600
03:30 PM $28.85 Up $0.06 $28.85 $28.81 7,200
03:29 PM $28.79 Up $0.03 $28.81 $28.78 7,000
03:28 PM $28.76 Up $0.01 $28.76 $28.73 1,100
03:27 PM $28.75 Up $0.04 $28.75 $28.69 2,300
03:26 PM $28.71 Up $0.00 $28.73 $28.68 2,200
03:25 PM $28.71 Up $0.01 $28.78 $28.70 4,400
03:24 PM $28.70 Up $0.03 $28.70 $28.68 5,200
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 4,000
03:21 PM $28.59 Up $0.01 $28.59 $28.57 2,500
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 3,500
03:18 PM $28.63 Up $0.06 $28.63 $28.58 3,800
03:17 PM $28.57 Up $0.00 $28.57 $28.57 100
03:16 PM $28.57 Up $0.01 $28.57 $28.55 2,800
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 $28.55 200
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 $28.52 300
03:06 PM $28.51 Up $0.02 $28.51 $28.47 1,800
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 $28.48 3,600
03:02 PM $28.46 Up $0.05 $28.46 $28.42 600
03:01 PM $28.41 Down $ -0.02 $28.42 $28.41 1,700
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 $0.02 $28.40 $28.39 500
02:54 PM $28.38 Down $ -0.01 $28.38 $28.38 400
02:53 PM $28.39 Up $0.02 $28.39 $28.38 200
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 1,400
02:49 PM $28.41 Up $0.00 $28.41 $28.36 0
02:48 PM $28.35 Up $0.00 $28.35 $28.35 100
02:47 PM $28.35 Up $0.02 $28.35 $28.35 200
02:46 PM $28.33 Up $0.02 $28.35 $28.33 2,500
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 $28.32 $28.29 200
02:41 PM $28.33 Up $0.03 $28.33 $28.31 1,300
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 1,600
02:38 PM $28.33 Up $0.02 $28.33 $28.33 200
02:38 PM $28.33 Up $0.00 $28.33 $28.33 0
02:36 PM $28.31 Down $ -0.02 $28.31 $28.31 100
02:36 PM $28.31 Up $0.00 $28.31 $28.31 0
02:35 PM $28.33 Up $0.07 $28.33 $28.28 1,700
02:34 PM $28.26 Up $0.02 $28.26 $28.24 300
02:33 PM $28.24 Up $0.00 $28.24 $28.24 1,000
02:32 PM $28.24 Down $ -0.06 $28.24 $28.21 1,400
02:31 PM $28.30 Up $0.02 $28.30 $28.29 1,700
02:30 PM $28.28 Up $0.03 $28.28 $28.25 600
02:29 PM $28.25 Down $ -0.10 $28.36 $28.25 1,300
02:28 PM $28.35 Down $ -0.01 $28.36 $28.35 600
02:27 PM $28.36 Down $ -0.04 $28.40 $28.33 4,700
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 $28.45 400
02:23 PM $28.47 Up $0.00 $28.47 $28.47 400
02:22 PM $28.47 Down $ -0.02 $28.47 $28.46 200
02:21 PM $28.49 Up $0.06 $28.49 $28.45 400
02:20 PM $28.43 Up $0.02 $28.43 $28.39 2,100
02:18 PM $28.41 Down $ -0.03 $28.46 $28.40 3,200
02:18 PM $28.41 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 2,100
02:15 PM $28.39 Down $ -0.05 $28.40 $28.39 500
02:14 PM $28.44 Up $0.04 $28.44 $28.39 3,400
02:13 PM $28.40 Down $ -0.01 $28.40 $28.40 2,100
02:12 PM $28.41 Down $ -0.05 $28.48 $28.39 1,700
02:11 PM $28.46 Down $ -0.04 $28.51 $28.45 4,600
02:10 PM $28.50 Down $ -0.10 $28.56 $28.50 2,800
02:09 PM $28.60 Down $ -0.05 $28.65 $28.60 700
02:08 PM $28.65 Up $0.15 $28.65 $28.50 14,500
02:07 PM $28.50 Up $0.07 $28.50 $28.43 14,800
02:06 PM $28.43 Up $0.01 $28.43 $28.40 400
02:05 PM $28.42 Up $0.06 $28.42 $28.35 4,700
02:04 PM $28.36 Up $0.04 $28.36 $28.35 500
02:03 PM $28.32 Up $0.01 $28.32 $28.32 400
02:02 PM $28.31 Up $0.04 $28.31 $28.28 1,800
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 $28.22 $28.20 700
01:56 PM $28.23 Up $0.00 $28.23 $28.21 800
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 $ -0.03 $28.25 $28.23 1,400
01:53 PM $28.26 Down $ -0.03 $28.26 $28.25 1,600
01:52 PM $28.29 Up $0.01 $28.29 $28.29 600
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 2,300
01:49 PM $28.21 Up $0.01 $28.21 $28.21 300
01:48 PM $28.20 Down $ -0.03 $28.20 $28.20 100
01:47 PM $28.23 Up $0.01 $28.23 $28.22 300
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
01:43 PM $28.20 Down $ -0.03 $28.20 $28.20 100
01:43 PM $28.20 Up $0.00 $28.20 $28.20 0
01:42 PM $28.23 Down $ -0.06 $28.23 $28.23 100
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 $0.02 $28.31 $28.30 300
01:36 PM $28.29 Up $0.02 $28.29 $28.27 600
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 11,200
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 1,300
01:28 PM $28.19 Up $0.00 $28.20 $28.18 7,100
01:26 PM $28.19 Down $ -0.06 $28.23 $28.19 1,000
01:26 PM $28.19 Up $0.00 $28.23 $28.19 0
01:25 PM $28.25 Up $0.01 $28.27 $28.25 600
01:24 PM $28.24 Up $0.02 $28.25 $28.24 200
01:23 PM $28.22 Up $0.01 $28.22 $28.22 200
01:22 PM $28.21 Up $0.03 $28.21 $28.20 1,400
01:21 PM $28.18 Down $ -0.02 $28.20 $28.18 700
01:20 PM $28.20 Down $ -0.02 $28.20 $28.19 500
01:19 PM $28.22 Up $0.03 $28.22 $28.21 300
01:18 PM $28.19 Up $0.01 $28.19 $28.18 500
01:17 PM $28.18 Down $ -0.03 $28.19 $28.18 300
01:16 PM $28.21 Up $0.02 $28.21 $28.17 800
01:15 PM $28.19 Up $0.00 $28.19 $28.15 16,200
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 $0.03 $28.26 $28.20 2,600
01:10 PM $28.23 Down $ -0.05 $28.26 $28.23 800
01:09 PM $28.28 Down $ -0.02 $28.30 $28.28 400
01:08 PM $28.30 Down $ -0.05 $28.34 $28.30 500
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 $0.03 $28.38 $28.36 1,800
01:04 PM $28.35 Down $ -0.02 $28.35 $28.33 300
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 13,600
01:01 PM $28.43 Down $ -0.03 $28.50 $28.42 900
01:00 PM $28.46 Down $ -0.01 $28.48 $28.46 500
12:59 PM $28.47 Down $ -0.06 $28.52 $28.45 3,100
12:58 PM $28.53 Up $0.04 $28.54 $28.51 1,400
12:57 PM $28.49 Down $ -0.02 $28.49 $28.48 1,600
12:56 PM $28.51 Up $0.05 $28.52 $28.47 5,100
12:55 PM $28.46 Up $0.00 $28.46 $28.45 700
12:54 PM $28.46 Up $0.00 $28.48 $28.46 700
12:53 PM $28.46 Up $0.01 $28.49 $28.45 3,200
12:52 PM $28.45 Up $0.05 $28.45 $28.40 1,200
12:51 PM $28.40 Up $0.02 $28.40 $28.37 3,300
12:50 PM $28.38 Up $0.07 $28.38 $28.33 4,200
12:49 PM $28.31 Up $0.01 $28.31 $28.31 200
12:48 PM $28.30 Up $0.07 $28.30 $28.24 1,800
12:46 PM $28.23 Up $0.04 $28.23 $28.20 700
12:46 PM $28.23 Up $0.00 $28.23 $28.20 0
12:45 PM $28.19 Up $0.01 $28.24 $28.19 700
12:44 PM $28.18 Down $ -0.01 $28.18 $28.18 200
12:43 PM $28.19 Down $ -0.03 $28.20 $28.19 500
12:41 PM $28.22 Up $0.01 $28.22 $28.20 500
12:41 PM $28.22 Up $0.00 $28.22 $28.20 0
12:40 PM $28.21 Up $0.00 $28.21 $28.21 300
12:39 PM $28.21 Up $0.01 $28.22 $28.19 1,000
12:38 PM $28.20 Up $0.02 $28.21 $28.20 3,400
12:37 PM $28.18 Down $ -0.06 $28.25 $28.18 2,300
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 1,200
12:34 PM $28.16 Up $0.01 $28.17 $28.16 1,000
12:33 PM $28.15 Up $0.01 $28.15 $28.15 1,300
12:32 PM $28.14 Up $0.07 $28.14 $28.10 5,700
12:31 PM $28.07 Up $0.09 $28.07 $28.02 2,800
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 $27.92 400
12:24 PM $27.93 Up $0.00 $27.93 $27.92 0
12:24 PM $27.93 Up $0.00 $27.93 $27.92 0
12:23 PM $27.90 Up $0.00 $27.90 $27.90 400
12:19 PM $27.90 Up $0.03 $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 $27.87 Down $ -0.03 $27.89 $27.87 300
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 $0.02 $27.92 $27.91 2,300
12:12 PM $27.90 Up $0.00 $27.91 $27.89 1,400
12:11 PM $27.90 Down $ -0.01 $27.90 $27.89 1,000
12:10 PM $27.91 Up $0.00 $27.93 $27.90 1,700
12:09 PM $27.91 Up $0.02 $27.91 $27.89 1,800
12:08 PM $27.89 Down $ -0.01 $27.90 $27.89 1,100
12:07 PM $27.90 Up $0.03 $27.90 $27.85 1,200
12:06 PM $27.87 Down $ -0.03 $27.88 $27.87 1,700
12:05 PM $27.90 Down $ -0.02 $27.91 $27.90 200
12:04 PM $27.92 Down $ -0.03 $27.92 $27.92 100
12:03 PM $27.95 Down $ -0.04 $27.95 $27.95 200
12:02 PM $27.99 Up $0.01 $28.02 $27.99 200
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 $27.99 200
11:57 AM $27.98 Down $ -0.05 $28.00 $27.98 2,600
11:55 AM $28.03 Up $0.02 $28.03 $28.02 1,100
11:55 AM $28.03 Up $0.00 $28.03 $28.02 0
11:54 AM $28.01 Down $ -0.04 $28.02 $28.01 1,300
11:53 AM $28.05 Down $ -0.01 $28.05 $28.05 3,300
11:51 AM $28.06 Down $ -0.01 $28.10 $28.06 700
11:51 AM $28.06 Up $0.00 $28.10 $28.06 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 $0.02 $28.09 $28.09 800
11:47 AM $28.07 Up $0.03 $28.07 $28.04 4,900
11:46 AM $28.04 Up $0.04 $28.04 $28.02 1,300
11:45 AM $28.00 Up $0.02 $28.03 $28.00 1,700
11:44 AM $27.98 Up $0.04 $27.98 $27.97 500
11:43 AM $27.94 Down $ -0.04 $27.96 $27.93 1,300
11:42 AM $27.98 Up $0.08 $27.98 $27.92 1,100
11:41 AM $27.90 Down $ -0.05 $27.92 $27.90 600
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 $27.94 $27.87 900
11:37 AM $27.95 Up $0.00 $27.95 $27.94 1,100
11:36 AM $27.95 Up $0.00 $27.95 $27.92 400
11:35 AM $27.95 Up $0.04 $27.95 $27.94 1,100
11:34 AM $27.91 Down $ -0.03 $27.91 $27.90 1,600
11:33 AM $27.94 Down $ -0.02 $27.94 $27.94 100
11:31 AM $27.96 Down $ -0.01 $27.97 $27.91 2,100
11:31 AM $27.96 Up $0.00 $27.97 $27.91 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 $0.02 $27.98 $27.98 200
11:26 AM $27.96 Up $0.04 $27.96 $27.94 2,700
11:25 AM $27.92 Down $ -0.02 $27.93 $27.92 200
11:24 AM $27.94 Up $0.00 $27.94 $27.94 200
11:23 AM $27.94 Up $0.03 $27.94 $27.94 100
11:22 AM $27.91 Down $ -0.03 $27.94 $27.91 800
11:20 AM $27.94 Down $ -0.04 $27.97 $27.94 6,500
11:20 AM $27.94 Up $0.00 $27.97 $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 Up $0.01 $27.94 $27.94 700
11:16 AM $27.93 Up $0.02 $27.97 $27.93 1,500
11:15 AM $27.91 Up $0.03 $27.91 $27.86 1,800
11:14 AM $27.88 Down $ -0.08 $27.90 $27.88 1,500
11:13 AM $27.96 Up $0.00 $27.96 $27.93 1,700
11:12 AM $27.96 Down $ -0.02 $27.96 $27.96 200
11:10 AM $27.98 Down $ -0.05 $28.03 $27.98 1,900
11:10 AM $27.98 Up $0.00 $28.03 $27.98 0
11:09 AM $28.03 Up $0.02 $28.03 $28.01 700
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 1,300
11:06 AM $28.01 Down $ -0.01 $28.03 $28.01 500
11:05 AM $28.02 Down $ -0.01 $28.02 $28.01 700
11:04 AM $28.03 Up $0.08 $28.07 $27.99 9,100
11:03 AM $27.95 Down $ -0.03 $27.98 $27.95 800
11:02 AM $27.98 Up $0.04 $27.98 $27.94 400
11:01 AM $27.94 Up $0.04 $27.96 $27.91 2,100
11:00 AM $27.90 Down $ -0.01 $27.93 $27.87 3,400
10:59 AM $27.91 Up $0.00 $27.93 $27.90 400
10:58 AM $27.91 Down $ -0.03 $27.94 $27.90 4,300
10:57 AM $27.94 Up $0.01 $27.94 $27.90 5,300
10:56 AM $27.93 Up $0.00 $27.93 $27.92 900
10:55 AM $27.93 Up $0.06 $27.93 $27.88 1,100
10:54 AM $27.87 Down $ -0.04 $27.88 $27.87 400
10:53 AM $27.91 Up $0.08 $27.92 $27.82 2,600
10:52 AM $27.83 Up $0.00 $27.83 $27.83 100
10:51 AM $27.83 Up $0.01 $27.85 $27.82 700
10:50 AM $27.82 Up $0.03 $27.82 $27.80 400
10:49 AM $27.79 Up $0.03 $27.79 $27.76 500
10:48 AM $27.76 Down $ -0.04 $27.76 $27.76 100
10:47 AM $27.80 Down $ -0.02 $27.80 $27.80 100
10:46 AM $27.82 Up $0.01 $27.82 $27.80 5,000
10:45 AM $27.81 Down $ -0.03 $27.82 $27.80 7,300
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 5,600
10:42 AM $27.92 Down $ -0.02 $27.92 $27.92 300
10:41 AM $27.94 Up $0.12 $27.94 $27.85 3,200
10:40 AM $27.82 Up $0.04 $27.85 $27.82 800
10:39 AM $27.78 Up $0.03 $27.78 $27.69 1,800
10:38 AM $27.75 Up $0.02 $27.78 $27.72 6,900
10:37 AM $27.73 Up $0.07 $27.73 $27.66 1,400
10:36 AM $27.66 Up $0.01 $27.66 $27.59 1,400
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 5,400
10:32 AM $27.57 Up $0.06 $27.57 $27.50 1,600
10:31 AM $27.51 Down $ -0.04 $27.53 $27.46 9,700
10:30 AM $27.55 Down $ -0.04 $27.63 $27.52 7,100
10:29 AM $27.59 Down $ -0.07 $27.64 $27.57 6,400
10:28 AM $27.66 Down $ -0.10 $27.72 $27.64 6,500
10:27 AM $27.76 Down $ -0.06 $27.78 $27.75 3,100
10:26 AM $27.82 Down $ -0.14 $27.93 $27.79 7,200
10:25 AM $27.96 Up $0.02 $27.96 $27.95 200
10:24 AM $27.94 Down $ -0.07 $27.99 $27.94 1,700
10:23 AM $28.01 Up $0.13 $28.01 $27.86 1,600
10:22 AM $27.88 Down $ -0.04 $27.91 $27.88 10,900
10:21 AM $27.92 Up $0.02 $27.92 $27.88 2,000
10:20 AM $27.90 Down $ -0.19 $28.11 $27.90 13,500
10:18 AM $28.09 Down $ -0.01 $28.09 $28.05 2,500
10:18 AM $28.09 Up $0.00 $28.09 $28.05 0
10:17 AM $28.10 Down $ -0.09 $28.18 $28.10 5,200
10:16 AM $28.19 Down $ -0.06 $28.25 $28.19 1,300
10:15 AM $28.25 Up $0.04 $28.27 $28.21 3,100
10:14 AM $28.21 Up $0.07 $28.21 $28.20 1,400
10:13 AM $28.14 Down $ -0.01 $28.16 $28.10 1,200
10:12 AM $28.15 Up $0.00 $28.17 $28.15 1,100
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 3,200
10:09 AM $28.22 Down $ -0.07 $28.30 $28.22 2,300
10:08 AM $28.29 Down $ -0.13 $28.40 $28.28 4,900
10:07 AM $28.42 Up $0.12 $28.43 $28.36 1,400
10:06 AM $28.30 Up $0.12 $28.30 $28.20 3,000
10:05 AM $28.18 Up $0.02 $28.20 $28.16 1,800
10:04 AM $28.16 Down $ -0.05 $28.21 $28.16 2,600
10:03 AM $28.21 Down $ -0.02 $28.23 $28.21 1,100
10:02 AM $28.23 Up $0.01 $28.29 $28.23 4,000
10:01 AM $28.22 Down $ -0.02 $28.22 $28.20 2,600
10:00 AM $28.24 Up $0.12 $28.24 $28.09 9,500
09:59 AM $28.12 Up $0.03 $28.12 $28.07 3,200
09:58 AM $28.09 Down $ -0.17 $28.24 $28.08 12,300
09:57 AM $28.26 Down $ -0.02 $28.33 $28.24 11,300
09:56 AM $28.28 Down $ -0.01 $28.29 $28.27 3,400
09:55 AM $28.29 Up $0.00 $28.31 $28.26 4,400
09:54 AM $28.29 Down $ -0.08 $28.38 $28.27 5,000
09:53 AM $28.37 Down $ -0.18 $28.51 $28.37 4,800
09:52 AM $28.55 Down $ -0.03 $28.58 $28.54 2,800
09:51 AM $28.58 Down $ -0.17 $28.70 $28.55 8,300
09:50 AM $28.75 Down $ -0.02 $28.79 $28.75 1,800
09:49 AM $28.77 Up $0.01 $28.77 $28.70 2,700
09:48 AM $28.76 Down $ -0.02 $28.76 $28.74 500
09:47 AM $28.78 Up $0.10 $28.78 $28.67 4,500
09:46 AM $28.68 Up $0.06 $28.75 $28.64 3,100
09:45 AM $28.62 Down $ -0.08 $28.75 $28.62 1,100
09:44 AM $28.70 Up $0.04 $28.70 $28.68 1,300
09:43 AM $28.66 Up $0.02 $28.72 $28.66 1,200
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 3,200
09:40 AM $28.61 Up $0.00 $28.63 $28.57 3,200
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 $28.73 $28.63 5,500
09:36 AM $28.72 Down $ -0.04 $28.75 $28.68 9,500
09:35 AM $28.76 Down $ -0.14 $28.85 $28.75 7,000
09:34 AM $28.90 Up $0.03 $28.90 $28.75 3,600
09:33 AM $28.87 Up $0.08 $28.88 $28.74 1,500
09:32 AM $28.79 Up $0.03 $28.86 $28.56 18,100
09:31 AM $28.76 Up $0.09 $28.83 $28.66 7,200
09:30 AM $28.67 Up $0.10 $28.96 $28.67 24,600
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
Back to top