Quotes and Market Data
Find a quote
HUT 8 CORP
48.35 Up 0.76 (1.57 %)
Delayed : 2025/11/24 04:08:16
- Previous close $47.59
- Opening $46.25
- Price Ask $48.00
- Price Bid $48.00
- Size Bid 2
- Size Ask 1
- Today High $49.41
- Today Low $44.82
- 52 Weeks High $80.38
- 52 Weeks Low $14.28
- Volume 1,672,119
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.35 | Down $ -0.03 | $48.35 | $48.35 | 12,800 |
| 03:59 PM | $48.38 | Down $ -0.02 | $48.40 | $48.31 | 14,000 |
| 03:58 PM | $48.40 | Up $0.06 | $48.45 | $48.39 | 3,200 |
| 03:57 PM | $48.34 | Down $ -0.09 | $48.42 | $48.33 | 7,100 |
| 03:56 PM | $48.43 | Down $ -0.08 | $48.51 | $48.43 | 4,800 |
| 03:55 PM | $48.51 | Up $0.04 | $48.62 | $48.37 | 6,100 |
| 03:54 PM | $48.47 | Down $ -0.17 | $48.64 | $48.47 | 4,800 |
| 03:53 PM | $48.64 | Down $ -0.21 | $48.91 | $48.64 | 8,900 |
| 03:52 PM | $48.85 | Down $ -0.20 | $49.03 | $48.85 | 3,400 |
| 03:51 PM | $49.05 | Down $ -0.01 | $49.06 | $48.93 | 5,900 |
| 03:50 PM | $49.06 | Up $0.16 | $49.09 | $48.86 | 17,200 |
| 03:49 PM | $48.90 | Up $0.02 | $48.95 | $48.88 | 2,100 |
| 03:48 PM | $48.88 | Up $0.10 | $48.88 | $48.72 | 3,200 |
| 03:47 PM | $48.78 | Down $ -0.06 | $48.90 | $48.78 | 7,600 |
| 03:46 PM | $48.84 | Down $ -0.01 | $48.87 | $48.84 | 1,500 |
| 03:45 PM | $48.85 | Up $0.26 | $48.85 | $48.63 | 2,100 |
| 03:44 PM | $48.59 | Up $0.02 | $48.60 | $48.53 | 600 |
| 03:43 PM | $48.57 | Down $ -0.09 | $48.63 | $48.54 | 1,700 |
| 03:42 PM | $48.66 | Down $ -0.02 | $48.70 | $48.61 | 400 |
| 03:41 PM | $48.68 | Up $0.02 | $48.68 | $48.62 | 1,000 |
| 03:40 PM | $48.66 | Down $ -0.18 | $48.78 | $48.59 | 1,900 |
| 03:39 PM | $48.84 | Up $0.00 | $48.84 | $48.84 | 100 |
| 03:38 PM | $48.84 | Up $0.14 | $48.84 | $48.74 | 3,000 |
| 03:37 PM | $48.70 | Down $ -0.09 | $48.76 | $48.64 | 800 |
| 03:36 PM | $48.79 | Up $0.03 | $48.82 | $48.76 | 700 |
| 03:35 PM | $48.76 | Up $0.17 | $48.79 | $48.58 | 5,600 |
| 03:34 PM | $48.59 | Up $0.05 | $48.59 | $48.53 | 800 |
| 03:33 PM | $48.54 | Up $0.14 | $48.55 | $48.42 | 1,700 |
| 03:32 PM | $48.40 | Up $0.01 | $48.44 | $48.38 | 800 |
| 03:31 PM | $48.39 | Up $0.01 | $48.41 | $48.31 | 5,000 |
| 03:30 PM | $48.38 | Down $ -0.19 | $48.54 | $48.38 | 4,400 |
| 03:29 PM | $48.57 | Down $ -0.20 | $48.61 | $48.57 | 3,400 |
| 03:28 PM | $48.77 | Down $ -0.04 | $48.80 | $48.75 | 1,900 |
| 03:27 PM | $48.81 | Down $ -0.07 | $48.87 | $48.81 | 3,500 |
| 03:26 PM | $48.88 | Up $0.05 | $48.90 | $48.82 | 6,200 |
| 03:25 PM | $48.83 | Up $0.17 | $48.86 | $48.69 | 7,700 |
| 03:24 PM | $48.66 | Down $ -0.18 | $48.82 | $48.64 | 12,500 |
| 03:23 PM | $48.84 | Down $ -0.10 | $48.93 | $48.79 | 1,800 |
| 03:22 PM | $48.94 | Down $ -0.02 | $49.00 | $48.88 | 4,500 |
| 03:21 PM | $48.96 | Down $ -0.03 | $49.04 | $48.94 | 1,300 |
| 03:20 PM | $48.99 | Down $ -0.01 | $49.02 | $48.81 | 8,400 |
| 03:19 PM | $49.00 | Up $0.06 | $49.00 | $48.96 | 2,700 |
| 03:18 PM | $48.94 | Up $0.03 | $48.96 | $48.92 | 1,000 |
| 03:17 PM | $48.91 | Up $0.06 | $48.91 | $48.87 | 500 |
| 03:16 PM | $48.85 | Down $ -0.05 | $48.87 | $48.80 | 1,100 |
| 03:15 PM | $48.90 | Down $ -0.12 | $48.98 | $48.90 | 400 |
| 03:14 PM | $49.02 | Up $0.09 | $49.04 | $48.95 | 2,200 |
| 03:13 PM | $48.93 | Down $ -0.08 | $48.97 | $48.93 | 600 |
| 03:12 PM | $49.01 | Down $ -0.02 | $49.17 | $49.01 | 15,700 |
| 03:11 PM | $49.03 | Up $0.12 | $49.03 | $48.94 | 1,600 |
| 03:10 PM | $48.91 | Up $0.01 | $48.91 | $48.83 | 1,000 |
| 03:09 PM | $48.90 | Up $0.12 | $48.90 | $48.79 | 900 |
| 03:08 PM | $48.78 | Down $ -0.05 | $48.81 | $48.75 | 2,900 |
| 03:07 PM | $48.83 | Up $0.01 | $48.91 | $48.83 | 2,700 |
| 03:06 PM | $48.82 | Down $ -0.02 | $48.84 | $48.82 | 400 |
| 03:05 PM | $48.84 | Down $ -0.07 | $48.84 | $48.72 | 5,500 |
| 03:04 PM | $48.91 | Down $ -0.07 | $48.95 | $48.87 | 3,100 |
| 03:03 PM | $48.98 | Up $0.07 | $49.00 | $48.94 | 2,200 |
| 03:02 PM | $48.91 | Down $ -0.09 | $49.00 | $48.89 | 4,100 |
| 03:01 PM | $49.00 | Up $0.05 | $49.00 | $48.87 | 5,700 |
| 03:00 PM | $48.95 | Up $0.25 | $48.95 | $48.73 | 2,100 |
| 02:59 PM | $48.70 | Up $0.10 | $48.76 | $48.63 | 1,400 |
| 02:58 PM | $48.60 | Down $ -0.02 | $48.69 | $48.60 | 800 |
| 02:57 PM | $48.62 | Down $ -0.06 | $48.62 | $48.58 | 1,400 |
| 02:56 PM | $48.68 | Down $ -0.05 | $48.70 | $48.68 | 200 |
| 02:55 PM | $48.73 | Up $0.13 | $48.75 | $48.60 | 4,400 |
| 02:54 PM | $48.60 | Up $0.10 | $48.60 | $48.40 | 3,100 |
| 02:53 PM | $48.50 | Down $ -0.27 | $48.74 | $48.50 | 10,500 |
| 02:52 PM | $48.77 | Down $ -0.01 | $48.88 | $48.77 | 2,500 |
| 02:51 PM | $48.78 | Up $0.04 | $48.87 | $48.71 | 3,200 |
| 02:50 PM | $48.74 | Down $ -0.02 | $48.80 | $48.69 | 3,200 |
| 02:49 PM | $48.76 | Down $ -0.10 | $48.78 | $48.70 | 4,100 |
| 02:48 PM | $48.86 | Up $0.16 | $48.90 | $48.73 | 2,900 |
| 02:47 PM | $48.70 | Down $ -0.06 | $48.72 | $48.62 | 4,100 |
| 02:46 PM | $48.76 | Down $ -0.10 | $48.80 | $48.75 | 700 |
| 02:45 PM | $48.86 | Up $0.04 | $48.86 | $48.71 | 1,700 |
| 02:44 PM | $48.82 | Up $0.01 | $48.82 | $48.65 | 15,300 |
| 02:43 PM | $48.81 | Down $ -0.15 | $48.93 | $48.81 | 12,100 |
| 02:42 PM | $48.96 | Down $ -0.09 | $49.01 | $48.90 | 2,700 |
| 02:41 PM | $49.05 | Down $ -0.06 | $49.05 | $48.90 | 2,500 |
| 02:40 PM | $49.11 | Down $ -0.01 | $49.26 | $49.11 | 900 |
| 02:39 PM | $49.12 | Down $ -0.05 | $49.12 | $49.12 | 100 |
| 02:38 PM | $49.17 | Down $ -0.07 | $49.28 | $49.16 | 800 |
| 02:37 PM | $49.24 | Up $0.07 | $49.30 | $49.14 | 16,500 |
| 02:36 PM | $49.17 | Up $0.07 | $49.28 | $49.13 | 1,200 |
| 02:35 PM | $49.10 | Up $0.24 | $49.10 | $48.87 | 4,300 |
| 02:34 PM | $48.86 | Down $ -0.07 | $48.90 | $48.85 | 700 |
| 02:33 PM | $48.93 | Down $ -0.12 | $49.08 | $48.90 | 14,400 |
| 02:32 PM | $49.05 | Up $0.04 | $49.05 | $48.89 | 1,700 |
| 02:31 PM | $49.01 | Down $ -0.21 | $49.19 | $48.99 | 1,500 |
| 02:30 PM | $49.22 | Up $0.06 | $49.31 | $49.15 | 4,200 |
| 02:29 PM | $49.16 | Up $0.04 | $49.20 | $49.09 | 17,300 |
| 02:28 PM | $49.12 | Down $ -0.05 | $49.14 | $49.06 | 800 |
| 02:27 PM | $49.17 | Down $ -0.08 | $49.22 | $49.17 | 300 |
| 02:26 PM | $49.25 | Up $0.06 | $49.25 | $49.18 | 600 |
| 02:25 PM | $49.19 | Down $ -0.01 | $49.20 | $49.17 | 1,900 |
| 02:24 PM | $49.20 | Down $ -0.02 | $49.22 | $49.13 | 800 |
| 02:23 PM | $49.22 | Down $ -0.09 | $49.28 | $49.17 | 5,600 |
| 02:22 PM | $49.31 | Down $ -0.02 | $49.41 | $49.29 | 3,800 |
| 02:21 PM | $49.33 | Up $0.13 | $49.33 | $49.19 | 10,600 |
| 02:20 PM | $49.20 | Up $0.16 | $49.20 | $48.96 | 10,400 |
| 02:19 PM | $49.04 | Up $0.07 | $49.10 | $49.04 | 1,300 |
| 02:18 PM | $48.97 | Down $ -0.10 | $49.03 | $48.94 | 800 |
| 02:17 PM | $49.07 | Up $0.07 | $49.10 | $49.00 | 5,900 |
| 02:16 PM | $49.00 | Up $0.10 | $49.00 | $48.89 | 6,700 |
| 02:15 PM | $48.90 | Up $0.07 | $48.90 | $48.75 | 1,700 |
| 02:14 PM | $48.83 | Up $0.12 | $48.85 | $48.75 | 1,200 |
| 02:13 PM | $48.71 | Down $ -0.04 | $48.79 | $48.69 | 1,300 |
| 02:12 PM | $48.75 | Up $0.08 | $48.82 | $48.72 | 1,800 |
| 02:11 PM | $48.67 | Down $ -0.18 | $48.82 | $48.64 | 1,300 |
| 02:10 PM | $48.85 | Up $0.11 | $48.92 | $48.82 | 4,000 |
| 02:09 PM | $48.74 | Up $0.02 | $48.82 | $48.74 | 4,900 |
| 02:08 PM | $48.72 | Down $ -0.09 | $48.75 | $48.71 | 300 |
| 02:07 PM | $48.81 | Up $0.01 | $48.81 | $48.73 | 5,800 |
| 02:06 PM | $48.80 | Up $0.01 | $48.80 | $48.75 | 1,400 |
| 02:05 PM | $48.79 | Up $0.04 | $48.80 | $48.68 | 1,000 |
| 02:04 PM | $48.75 | Up $0.10 | $48.77 | $48.68 | 600 |
| 02:03 PM | $48.65 | Up $0.01 | $48.73 | $48.63 | 1,200 |
| 02:02 PM | $48.64 | Up $0.10 | $48.64 | $48.50 | 3,900 |
| 02:01 PM | $48.54 | Down $ -0.16 | $48.74 | $48.54 | 500 |
| 02:00 PM | $48.70 | Up $0.26 | $48.75 | $48.40 | 3,400 |
| 01:59 PM | $48.44 | Down $ -0.06 | $48.49 | $48.41 | 900 |
| 01:58 PM | $48.50 | Up $0.00 | $48.51 | $48.40 | 800 |
| 01:57 PM | $48.50 | Up $0.12 | $48.50 | $48.27 | 2,400 |
| 01:56 PM | $48.38 | Down $ -0.11 | $48.57 | $48.37 | 3,000 |
| 01:55 PM | $48.49 | Up $0.04 | $48.51 | $48.26 | 3,400 |
| 01:54 PM | $48.45 | Down $ -0.35 | $48.72 | $48.39 | 5,600 |
| 01:53 PM | $48.80 | Up $0.12 | $48.86 | $48.67 | 3,800 |
| 01:52 PM | $48.68 | Down $ -0.07 | $48.88 | $48.68 | 3,700 |
| 01:51 PM | $48.75 | Down $ -0.02 | $48.86 | $48.54 | 4,400 |
| 01:50 PM | $48.77 | Up $0.43 | $48.88 | $48.37 | 10,900 |
| 01:49 PM | $48.34 | Up $0.13 | $48.54 | $48.24 | 11,900 |
| 01:48 PM | $48.21 | Up $0.70 | $48.25 | $47.54 | 9,600 |
| 01:47 PM | $47.51 | Up $0.00 | $47.51 | $47.48 | 400 |
| 01:46 PM | $47.51 | Up $0.02 | $47.55 | $47.45 | 3,100 |
| 01:45 PM | $47.49 | Down $ -0.08 | $47.54 | $47.49 | 300 |
| 01:44 PM | $47.57 | Up $0.11 | $47.58 | $47.49 | 1,100 |
| 01:43 PM | $47.46 | Up $0.06 | $47.46 | $47.46 | 100 |
| 01:42 PM | $47.40 | Down $ -0.03 | $47.47 | $47.40 | 1,000 |
| 01:41 PM | $47.43 | Down $ -0.07 | $47.47 | $47.32 | 1,700 |
| 01:40 PM | $47.50 | Down $ -0.16 | $47.63 | $47.50 | 800 |
| 01:39 PM | $47.66 | Up $0.10 | $47.66 | $47.55 | 700 |
| 01:38 PM | $47.56 | Up $0.10 | $47.56 | $47.50 | 600 |
| 01:37 PM | $47.46 | Down $ -0.02 | $47.51 | $47.42 | 600 |
| 01:36 PM | $47.48 | Up $0.12 | $47.50 | $47.40 | 2,100 |
| 01:35 PM | $47.36 | Up $0.07 | $47.39 | $47.32 | 500 |
| 01:34 PM | $47.29 | Down $ -0.02 | $47.34 | $47.21 | 500 |
| 01:33 PM | $47.31 | Down $ -0.17 | $47.51 | $47.25 | 7,800 |
| 01:32 PM | $47.48 | Up $0.23 | $47.48 | $47.30 | 2,800 |
| 01:31 PM | $47.25 | Up $0.16 | $47.25 | $47.09 | 2,000 |
| 01:30 PM | $47.09 | Up $0.14 | $47.10 | $46.98 | 2,600 |
| 01:29 PM | $46.95 | Up $0.02 | $46.95 | $46.90 | 1,200 |
| 01:28 PM | $46.93 | Up $0.04 | $46.96 | $46.90 | 600 |
| 01:27 PM | $46.89 | Down $ -0.03 | $46.95 | $46.80 | 4,000 |
| 01:26 PM | $46.92 | Down $ -0.13 | $47.02 | $46.88 | 1,200 |
| 01:25 PM | $47.05 | Up $0.24 | $47.07 | $46.79 | 2,400 |
| 01:24 PM | $46.81 | Down $ -0.04 | $46.85 | $46.81 | 1,200 |
| 01:23 PM | $46.85 | Down $ -0.10 | $46.95 | $46.85 | 500 |
| 01:22 PM | $46.95 | Down $ -0.20 | $47.08 | $46.87 | 1,700 |
| 01:21 PM | $47.15 | Up $0.12 | $47.15 | $47.06 | 800 |
| 01:20 PM | $47.03 | Up $0.14 | $47.08 | $46.86 | 2,300 |
| 01:19 PM | $46.89 | Up $0.12 | $46.89 | $46.82 | 400 |
| 01:18 PM | $46.77 | Up $0.00 | $46.77 | $46.72 | 800 |
| 01:17 PM | $46.77 | Down $ -0.18 | $46.91 | $46.72 | 1,400 |
| 01:16 PM | $46.95 | Up $0.06 | $46.95 | $46.89 | 700 |
| 01:15 PM | $46.89 | Down $ -0.04 | $46.92 | $46.80 | 3,200 |
| 01:14 PM | $46.93 | Down $ -0.15 | $47.00 | $46.90 | 1,800 |
| 01:13 PM | $47.08 | Down $ -0.12 | $47.25 | $47.08 | 1,700 |
| 01:12 PM | $47.20 | Up $0.02 | $47.21 | $47.15 | 600 |
| 01:11 PM | $47.18 | Up $0.02 | $47.20 | $47.10 | 1,100 |
| 01:10 PM | $47.16 | Down $ -0.02 | $47.19 | $47.10 | 900 |
| 01:09 PM | $47.18 | Up $0.18 | $47.25 | $47.03 | 1,500 |
| 01:08 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 2,000 |
| 01:07 PM | $47.00 | Down $ -0.25 | $47.16 | $47.00 | 7,700 |
| 01:06 PM | $47.25 | Up $0.05 | $47.25 | $47.12 | 3,700 |
| 01:05 PM | $47.20 | Down $ -0.20 | $47.42 | $47.03 | 4,200 |
| 01:04 PM | $47.40 | Down $ -0.19 | $47.52 | $47.40 | 3,000 |
| 01:03 PM | $47.59 | Down $ -0.17 | $47.74 | $47.55 | 2,400 |
| 01:02 PM | $47.76 | Down $ -0.06 | $47.78 | $47.68 | 1,300 |
| 01:01 PM | $47.82 | Down $ -0.02 | $47.85 | $47.74 | 1,500 |
| 01:00 PM | $47.84 | Up $0.19 | $47.84 | $47.68 | 2,100 |
| 12:59 PM | $47.65 | Up $0.02 | $47.70 | $47.59 | 400 |
| 12:58 PM | $47.63 | Down $ -0.07 | $47.73 | $47.63 | 900 |
| 12:57 PM | $47.70 | Up $0.09 | $47.70 | $47.55 | 1,000 |
| 12:56 PM | $47.61 | Down $ -0.20 | $47.75 | $47.61 | 1,200 |
| 12:55 PM | $47.81 | Up $0.13 | $47.84 | $47.68 | 4,100 |
| 12:54 PM | $47.68 | Up $0.03 | $47.68 | $47.53 | 1,900 |
| 12:53 PM | $47.65 | Up $0.07 | $47.68 | $47.53 | 900 |
| 12:52 PM | $47.58 | Down $ -0.11 | $47.65 | $47.58 | 600 |
| 12:51 PM | $47.69 | Up $0.11 | $47.72 | $47.58 | 900 |
| 12:50 PM | $47.58 | Down $ -0.22 | $47.77 | $47.58 | 3,200 |
| 12:49 PM | $47.80 | Up $0.06 | $47.85 | $47.77 | 700 |
| 12:48 PM | $47.74 | Up $0.07 | $47.75 | $47.59 | 2,500 |
| 12:47 PM | $47.67 | Up $0.04 | $47.75 | $47.64 | 1,200 |
| 12:46 PM | $47.63 | Down $ -0.16 | $47.76 | $47.50 | 3,700 |
| 12:45 PM | $47.79 | Up $0.04 | $47.81 | $47.78 | 1,700 |
| 12:44 PM | $47.75 | Down $ -0.12 | $47.84 | $47.75 | 4,000 |
| 12:43 PM | $47.87 | Up $0.04 | $47.97 | $47.85 | 2,300 |
| 12:42 PM | $47.83 | Down $ -0.01 | $47.83 | $47.80 | 400 |
| 12:41 PM | $47.84 | Down $ -0.07 | $47.87 | $47.78 | 700 |
| 12:40 PM | $47.91 | Down $ -0.05 | $47.97 | $47.87 | 900 |
| 12:39 PM | $47.96 | Down $ -0.02 | $48.04 | $47.93 | 1,300 |
| 12:38 PM | $47.98 | Down $ -0.17 | $48.18 | $47.90 | 4,700 |
| 12:37 PM | $48.15 | Down $ -0.10 | $48.28 | $48.15 | 600 |
| 12:36 PM | $48.25 | Down $ -0.15 | $48.36 | $48.22 | 1,700 |
| 12:35 PM | $48.40 | Down $ -0.01 | $48.43 | $48.33 | 3,700 |
| 12:34 PM | $48.41 | Up $0.06 | $48.41 | $48.33 | 4,700 |
| 12:33 PM | $48.35 | Down $ -0.02 | $48.40 | $48.29 | 2,200 |
| 12:32 PM | $48.37 | Up $0.06 | $48.40 | $48.27 | 2,300 |
| 12:31 PM | $48.31 | Down $ -0.02 | $48.41 | $48.31 | 700 |
| 12:30 PM | $48.33 | Up $0.09 | $48.40 | $48.26 | 1,000 |
| 12:29 PM | $48.24 | Up $0.14 | $48.30 | $48.13 | 3,100 |
| 12:28 PM | $48.10 | Down $ -0.04 | $48.16 | $48.06 | 3,900 |
| 12:27 PM | $48.14 | Down $ -0.15 | $48.26 | $48.07 | 1,800 |
| 12:26 PM | $48.29 | Down $ -0.09 | $48.41 | $48.29 | 1,700 |
| 12:25 PM | $48.38 | Down $ -0.12 | $48.47 | $48.26 | 3,700 |
| 12:24 PM | $48.50 | Up $0.13 | $48.55 | $48.40 | 5,300 |
| 12:23 PM | $48.37 | Up $0.12 | $48.37 | $48.15 | 3,000 |
| 12:22 PM | $48.25 | Up $0.09 | $48.26 | $48.19 | 2,600 |
| 12:21 PM | $48.16 | Up $0.13 | $48.22 | $48.07 | 1,600 |
| 12:20 PM | $48.03 | Down $ -0.04 | $48.03 | $47.86 | 1,200 |
| 12:19 PM | $48.07 | Down $ -0.22 | $48.35 | $48.07 | 1,200 |
| 12:18 PM | $48.29 | Up $0.07 | $48.30 | $48.20 | 2,400 |
| 12:17 PM | $48.22 | Up $0.07 | $48.22 | $48.16 | 800 |
| 12:16 PM | $48.15 | Down $ -0.15 | $48.25 | $48.09 | 1,000 |
| 12:15 PM | $48.30 | Up $0.21 | $48.30 | $48.14 | 3,200 |
| 12:14 PM | $48.09 | Up $0.03 | $48.22 | $48.09 | 1,900 |
| 12:13 PM | $48.06 | Down $ -0.12 | $48.18 | $47.91 | 4,700 |
| 12:12 PM | $48.18 | Down $ -0.02 | $48.27 | $48.10 | 4,900 |
| 12:11 PM | $48.20 | Down $ -0.08 | $48.34 | $48.20 | 2,000 |
| 12:10 PM | $48.28 | Up $0.01 | $48.30 | $48.10 | 4,500 |
| 12:09 PM | $48.27 | Down $ -0.04 | $48.30 | $48.22 | 1,900 |
| 12:08 PM | $48.31 | Down $ -0.02 | $48.35 | $48.21 | 2,100 |
| 12:07 PM | $48.33 | Up $0.16 | $48.34 | $48.23 | 10,400 |
| 12:06 PM | $48.17 | Up $0.09 | $48.17 | $48.05 | 900 |
| 12:05 PM | $48.08 | Down $ -0.02 | $48.17 | $48.02 | 4,300 |
| 12:04 PM | $48.10 | Up $0.17 | $48.12 | $47.98 | 3,700 |
| 12:03 PM | $47.93 | Up $0.09 | $47.96 | $47.81 | 1,000 |
| 12:02 PM | $47.84 | Down $ -0.06 | $48.05 | $47.84 | 11,600 |
| 12:01 PM | $47.90 | Down $ -0.18 | $48.04 | $47.68 | 4,200 |
| 12:00 PM | $48.08 | Down $ -0.31 | $48.40 | $48.07 | 7,300 |
| 11:59 AM | $48.39 | Up $0.08 | $48.45 | $48.37 | 2,400 |
| 11:58 AM | $48.31 | Up $0.17 | $48.39 | $48.17 | 8,900 |
| 11:57 AM | $48.14 | Up $0.12 | $48.19 | $47.98 | 900 |
| 11:56 AM | $48.02 | Up $0.23 | $48.09 | $47.77 | 3,800 |
| 11:55 AM | $47.79 | Up $0.04 | $47.90 | $47.79 | 700 |
| 11:54 AM | $47.75 | Down $ -0.06 | $47.88 | $47.65 | 3,300 |
| 11:53 AM | $47.81 | Up $0.02 | $47.86 | $47.66 | 2,200 |
| 11:52 AM | $47.79 | Up $0.14 | $47.81 | $47.68 | 1,500 |
| 11:51 AM | $47.65 | Up $0.15 | $47.78 | $47.55 | 3,400 |
| 11:50 AM | $47.50 | Up $0.10 | $47.50 | $47.23 | 4,300 |
| 11:49 AM | $47.40 | Down $ -0.03 | $47.47 | $47.37 | 2,200 |
| 11:48 AM | $47.43 | Up $0.04 | $47.53 | $47.23 | 8,300 |
| 11:47 AM | $47.39 | Down $ -0.04 | $47.50 | $47.36 | 1,000 |
| 11:46 AM | $47.43 | Up $0.11 | $47.54 | $47.33 | 2,500 |
| 11:45 AM | $47.32 | Down $ -0.10 | $47.42 | $47.27 | 4,800 |
| 11:44 AM | $47.42 | Down $ -0.08 | $47.50 | $47.39 | 3,600 |
| 11:43 AM | $47.50 | Up $0.20 | $47.68 | $47.27 | 7,900 |
| 11:42 AM | $47.30 | Up $0.04 | $47.31 | $47.20 | 1,700 |
| 11:41 AM | $47.26 | Up $0.20 | $47.30 | $47.11 | 2,700 |
| 11:40 AM | $47.06 | Up $0.40 | $47.09 | $46.70 | 5,400 |
| 11:39 AM | $46.66 | Up $0.02 | $46.72 | $46.50 | 5,800 |
| 11:38 AM | $46.64 | Down $ -0.07 | $46.94 | $46.64 | 3,000 |
| 11:37 AM | $46.71 | Up $0.05 | $46.80 | $46.62 | 3,300 |
| 11:36 AM | $46.66 | Up $0.25 | $46.70 | $46.48 | 3,300 |
| 11:35 AM | $46.41 | Up $0.16 | $46.44 | $46.29 | 1,200 |
| 11:34 AM | $46.25 | Down $ -0.03 | $46.31 | $46.16 | 2,400 |
| 11:33 AM | $46.28 | Up $0.10 | $46.28 | $46.19 | 1,100 |
| 11:32 AM | $46.18 | Down $ -0.08 | $46.26 | $46.09 | 2,300 |
| 11:31 AM | $46.26 | Down $ -0.07 | $46.36 | $46.26 | 1,100 |
| 11:30 AM | $46.33 | Up $0.11 | $46.36 | $46.22 | 1,300 |
| 11:29 AM | $46.22 | Up $0.02 | $46.26 | $46.14 | 1,700 |
| 11:28 AM | $46.20 | Down $ -0.17 | $46.34 | $46.20 | 900 |
| 11:27 AM | $46.37 | Down $ -0.12 | $46.55 | $46.32 | 5,600 |
| 11:26 AM | $46.49 | Up $0.04 | $46.60 | $46.40 | 2,100 |
| 11:25 AM | $46.45 | Down $ -0.15 | $46.59 | $46.32 | 1,800 |
| 11:24 AM | $46.60 | Up $0.50 | $46.60 | $46.15 | 9,300 |
| 11:23 AM | $46.10 | Up $0.32 | $46.10 | $45.85 | 4,200 |
| 11:22 AM | $45.78 | Down $ -0.08 | $45.92 | $45.75 | 2,200 |
| 11:21 AM | $45.86 | Up $0.18 | $45.86 | $45.43 | 4,700 |
| 11:20 AM | $45.68 | Up $0.19 | $45.85 | $45.47 | 3,900 |
| 11:19 AM | $45.49 | Up $0.16 | $45.59 | $45.37 | 1,400 |
| 11:18 AM | $45.33 | Down $ -0.39 | $45.69 | $45.33 | 2,900 |
| 11:17 AM | $45.72 | Down $ -0.05 | $45.96 | $45.70 | 3,600 |
| 11:16 AM | $45.77 | Down $ -0.11 | $45.85 | $45.64 | 3,000 |
| 11:15 AM | $45.88 | Up $0.01 | $45.89 | $45.80 | 1,300 |
| 11:14 AM | $45.87 | Up $0.07 | $45.89 | $45.73 | 3,700 |
| 11:13 AM | $45.80 | Up $0.17 | $45.92 | $45.68 | 3,300 |
| 11:12 AM | $45.63 | Up $0.01 | $45.69 | $45.49 | 1,900 |
| 11:11 AM | $45.62 | Down $ -0.07 | $45.75 | $45.52 | 2,200 |
| 11:10 AM | $45.69 | Up $0.08 | $45.70 | $45.57 | 2,900 |
| 11:09 AM | $45.61 | Up $0.03 | $45.64 | $45.39 | 2,100 |
| 11:08 AM | $45.58 | Up $0.12 | $45.77 | $45.46 | 4,000 |
| 11:07 AM | $45.46 | Up $0.18 | $45.51 | $45.26 | 1,900 |
| 11:06 AM | $45.28 | Up $0.23 | $45.28 | $45.08 | 2,400 |
| 11:05 AM | $45.05 | Down $ -0.18 | $45.27 | $45.04 | 7,800 |
| 11:04 AM | $45.23 | Down $ -0.11 | $45.34 | $45.08 | 3,600 |
| 11:03 AM | $45.34 | Down $ -0.16 | $45.50 | $45.26 | 4,100 |
| 11:02 AM | $45.50 | Down $ -0.27 | $45.80 | $45.50 | 3,500 |
| 11:01 AM | $45.77 | Down $ -0.20 | $45.92 | $45.77 | 1,800 |
| 11:00 AM | $45.97 | Up $0.28 | $45.97 | $45.72 | 1,700 |
| 10:59 AM | $45.69 | Down $ -0.13 | $45.84 | $45.57 | 2,100 |
| 10:58 AM | $45.82 | Up $0.16 | $45.83 | $45.50 | 7,000 |
| 10:57 AM | $45.66 | Down $ -0.45 | $46.08 | $45.66 | 3,300 |
| 10:56 AM | $46.11 | Down $ -0.08 | $46.16 | $45.94 | 3,900 |
| 10:55 AM | $46.19 | Down $ -0.03 | $46.26 | $46.08 | 1,900 |
| 10:54 AM | $46.22 | Up $0.29 | $46.25 | $45.95 | 2,700 |
| 10:53 AM | $45.93 | Down $ -0.13 | $46.06 | $45.78 | 7,800 |
| 10:52 AM | $46.06 | Down $ -0.40 | $46.43 | $46.06 | 8,300 |
| 10:51 AM | $46.46 | Down $ -0.02 | $46.46 | $46.28 | 1,500 |
| 10:50 AM | $46.48 | Up $0.12 | $46.48 | $46.19 | 5,400 |
| 10:49 AM | $46.36 | Up $0.21 | $46.42 | $46.21 | 2,900 |
| 10:48 AM | $46.15 | Down $ -0.19 | $46.43 | $46.00 | 7,800 |
| 10:47 AM | $46.34 | Down $ -0.24 | $46.90 | $46.31 | 9,900 |
| 10:46 AM | $46.58 | Up $0.13 | $46.70 | $46.43 | 4,900 |
| 10:45 AM | $46.45 | Up $0.07 | $46.49 | $46.00 | 8,500 |
| 10:44 AM | $46.38 | Up $0.11 | $46.58 | $46.19 | 3,400 |
| 10:43 AM | $46.27 | Up $0.62 | $46.27 | $45.60 | 6,500 |
| 10:42 AM | $45.65 | Up $0.39 | $45.65 | $45.32 | 8,300 |
| 10:41 AM | $45.26 | Up $0.37 | $45.34 | $44.95 | 8,600 |
| 10:40 AM | $44.89 | Down $ -0.26 | $45.12 | $44.82 | 12,500 |
| 10:39 AM | $45.15 | Down $ -0.22 | $45.28 | $45.08 | 2,700 |
| 10:38 AM | $45.37 | Up $0.23 | $45.40 | $45.16 | 6,700 |
| 10:37 AM | $45.14 | Down $ -0.20 | $45.32 | $45.04 | 5,600 |
| 10:36 AM | $45.34 | Down $ -0.11 | $45.62 | $45.29 | 4,600 |
| 10:35 AM | $45.45 | Down $ -0.24 | $45.72 | $45.45 | 4,900 |
| 10:34 AM | $45.69 | Down $ -0.16 | $46.06 | $45.68 | 9,000 |
| 10:33 AM | $45.85 | Down $ -0.14 | $46.11 | $45.85 | 3,900 |
| 10:32 AM | $45.99 | Down $ -0.15 | $46.14 | $45.93 | 5,400 |
| 10:31 AM | $46.14 | Up $0.10 | $46.17 | $45.99 | 3,400 |
| 10:30 AM | $46.04 | Up $0.21 | $46.14 | $45.72 | 3,300 |
| 10:29 AM | $45.83 | Down $ -0.21 | $45.97 | $45.80 | 3,800 |
| 10:28 AM | $46.04 | Up $0.19 | $46.09 | $45.58 | 4,600 |
| 10:27 AM | $45.85 | Down $ -0.53 | $46.28 | $45.80 | 5,300 |
| 10:26 AM | $46.38 | Down $ -0.40 | $46.75 | $46.09 | 16,600 |
| 10:25 AM | $46.78 | Up $0.16 | $47.10 | $46.61 | 6,100 |
| 10:24 AM | $46.62 | Down $ -0.04 | $46.83 | $46.29 | 6,300 |
| 10:23 AM | $46.66 | Down $ -0.18 | $47.01 | $46.55 | 7,400 |
| 10:22 AM | $46.84 | Up $0.39 | $46.86 | $46.33 | 3,600 |
| 10:21 AM | $46.45 | Down $ -0.60 | $46.92 | $46.45 | 6,500 |
| 10:20 AM | $47.05 | Down $ -0.45 | $47.51 | $46.90 | 4,200 |
| 10:19 AM | $47.50 | Up $0.20 | $47.55 | $47.27 | 4,400 |
| 10:18 AM | $47.30 | Up $0.32 | $47.30 | $46.96 | 8,300 |
| 10:17 AM | $46.98 | Down $ -0.52 | $47.44 | $46.83 | 25,700 |
| 10:16 AM | $47.50 | Up $0.06 | $47.53 | $47.25 | 5,600 |
| 10:15 AM | $47.44 | Down $ -0.07 | $47.66 | $47.44 | 3,600 |
| 10:14 AM | $47.51 | Up $0.03 | $47.59 | $47.37 | 3,600 |
| 10:13 AM | $47.48 | Down $ -0.31 | $47.77 | $47.37 | 5,700 |
| 10:12 AM | $47.79 | Up $0.01 | $47.97 | $47.61 | 3,300 |
| 10:11 AM | $47.78 | Down $ -0.17 | $47.93 | $47.71 | 2,600 |
| 10:10 AM | $47.95 | Down $ -0.20 | $48.10 | $47.66 | 6,100 |
| 10:09 AM | $48.15 | Up $0.25 | $48.18 | $47.87 | 5,000 |
| 10:08 AM | $47.90 | Down $ -0.26 | $48.16 | $47.79 | 6,400 |
| 10:07 AM | $48.16 | Down $ -0.20 | $48.36 | $48.11 | 4,200 |
| 10:06 AM | $48.36 | Up $0.16 | $48.51 | $48.08 | 4,900 |
| 10:05 AM | $48.20 | Up $0.36 | $48.37 | $47.92 | 12,500 |
| 10:04 AM | $47.84 | Up $0.15 | $47.95 | $47.68 | 3,400 |
| 10:03 AM | $47.69 | Up $0.13 | $47.69 | $47.43 | 4,000 |
| 10:02 AM | $47.56 | Down $ -0.33 | $47.89 | $47.50 | 4,200 |
| 10:01 AM | $47.89 | Down $ -0.37 | $48.26 | $47.76 | 7,400 |
| 10:00 AM | $48.26 | Up $0.16 | $48.60 | $48.10 | 7,800 |
| 09:59 AM | $48.10 | Down $ -0.24 | $48.29 | $48.04 | 4,000 |
| 09:58 AM | $48.34 | Up $0.09 | $48.47 | $48.18 | 6,800 |
| 09:57 AM | $48.25 | Up $0.04 | $48.41 | $48.15 | 7,100 |
| 09:56 AM | $48.21 | Down $ -0.59 | $48.85 | $47.83 | 10,700 |
| 09:55 AM | $48.80 | Down $ -0.20 | $49.00 | $48.65 | 10,000 |
| 09:54 AM | $49.00 | Down $ -0.02 | $49.06 | $49.00 | 10,900 |
| 09:53 AM | $49.02 | Up $0.05 | $49.06 | $48.79 | 2,100 |
| 09:52 AM | $48.97 | Up $0.05 | $49.00 | $48.67 | 5,800 |
| 09:51 AM | $48.92 | Down $ -0.41 | $49.31 | $48.87 | 6,000 |
| 09:50 AM | $49.33 | Up $0.53 | $49.33 | $48.85 | 12,200 |
| 09:49 AM | $48.80 | Up $0.25 | $48.80 | $48.36 | 7,800 |
| 09:48 AM | $48.55 | Up $0.65 | $48.61 | $47.98 | 24,400 |
| 09:47 AM | $47.90 | Up $0.03 | $48.33 | $47.76 | 13,900 |
| 09:46 AM | $47.87 | Down $ -0.12 | $47.97 | $47.70 | 14,500 |
| 09:45 AM | $47.99 | Down $ -0.01 | $48.26 | $47.96 | 3,300 |
| 09:44 AM | $48.00 | Down $ -0.02 | $48.15 | $47.89 | 3,500 |
| 09:43 AM | $48.02 | Down $ -0.25 | $48.25 | $47.73 | 5,600 |
| 09:42 AM | $48.27 | Down $ -0.37 | $48.80 | $48.00 | 5,100 |
| 09:41 AM | $48.64 | Up $0.56 | $48.75 | $48.07 | 15,700 |
| 09:40 AM | $48.08 | Down $ -0.03 | $48.13 | $47.80 | 35,000 |
| 09:39 AM | $48.11 | Up $0.02 | $48.29 | $48.00 | 3,200 |
| 09:38 AM | $48.09 | Down $ -0.21 | $48.31 | $47.94 | 6,500 |
| 09:37 AM | $48.30 | Up $0.22 | $48.30 | $47.94 | 28,500 |
| 09:36 AM | $48.08 | Up $0.31 | $48.14 | $47.77 | 5,000 |
| 09:35 AM | $47.77 | Down $ -0.23 | $48.06 | $47.61 | 6,600 |
| 09:34 AM | $48.00 | Up $0.91 | $48.00 | $47.49 | 7,700 |
| 09:33 AM | $47.09 | Down $ -0.80 | $47.74 | $47.01 | 3,600 |
| 09:32 AM | $47.89 | Up $0.64 | $47.95 | $47.53 | 3,900 |
| 09:31 AM | $47.25 | Down $ -0.54 | $47.79 | $47.25 | 1,400 |
| 09:30 AM | $47.79 | Up $0.20 | $48.17 | $46.25 | 50,600 |
| Previous close | $47.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $48.35 | $48.40 | $49.41 | $46.72 | 770,000 |
| 20-11-2025 | $47.59 | $52.51 | $52.89 | $47.09 | 980,000 |
| 19-11-2025 | $52.75 | $52.57 | $53.25 | $51.62 | 584,600 |
| 18-11-2025 | $54.09 | $53.39 | $55.75 | $52.46 | 983,100 |
| 17-11-2025 | $52.96 | $54.75 | $54.80 | $51.75 | 569,100 |
| 14-11-2025 | $51.67 | $55.69 | $55.98 | $51.67 | 1,043,600 |
| 13-11-2025 | $50.53 | $52.51 | $53.50 | $50.15 | 921,700 |
| 12-11-2025 | $58.47 | $57.10 | $59.51 | $55.89 | 654,800 |
| 11-11-2025 | $61.49 | $61.47 | $63.05 | $59.45 | 644,700 |
| 10-11-2025 | $66.05 | $64.36 | $68.28 | $64.36 | 761,500 |
| 07-11-2025 | $62.62 | $57.86 | $63.42 | $57.60 | 960,900 |
| 06-11-2025 | $61.21 | $60.65 | $63.66 | $59.96 | 611,500 |
| 05-11-2025 | $66.24 | $70.90 | $70.90 | $66.20 | 844,300 |
| 04-11-2025 | $67.87 | $70.70 | $72.05 | $67.70 | 897,500 |
| 03-11-2025 | $77.37 | $71.65 | $78.00 | $71.17 | 1,112,400 |
| 31-10-2025 | $71.04 | $69.19 | $71.39 | $67.73 | 549,500 |
| 30-10-2025 | $68.00 | $71.10 | $71.41 | $67.90 | 421,500 |
| 29-10-2025 | $72.38 | $73.19 | $74.25 | $69.39 | 658,800 |
| 28-10-2025 | $70.01 | $74.80 | $75.51 | $70.00 | 593,500 |
| 27-10-2025 | $69.64 | $69.57 | $70.68 | $69.20 | 443,300 |
| 24-10-2025 | $66.73 | $64.90 | $67.20 | $64.49 | 566,600 |
| 23-10-2025 | $56.83 | $56.36 | $58.42 | $55.70 | 457,500 |
| 22-10-2025 | $54.26 | $52.98 | $54.86 | $50.68 | 824,800 |
| 21-10-2025 | $65.79 | $66.46 | $66.59 | $64.63 | 364,000 |
| 20-10-2025 | $69.99 | $70.96 | $71.42 | $68.16 | 531,200 |
| 17-10-2025 | $67.91 | $66.89 | $68.35 | $66.55 | 515,800 |
| 16-10-2025 | $68.60 | $72.98 | $74.30 | $68.41 | 684,500 |
| 15-10-2025 | $75.67 | $75.58 | $77.98 | $73.75 | 756,100 |
| 14-10-2025 | $70.19 | $67.13 | $73.47 | $66.59 | 1,282,900 |
| 10-10-2025 | $61.00 | $63.59 | $63.68 | $60.08 | 637,700 |
Graphs are not available, please refer to the detailed table