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