Quotes and Market Data
Find a quote
HUT 8 CORP
19.72 Up 2.27 (11.51 %)
Delayed : 2025/05/09 04:00:08
- Previous close $17.45
- Opening $17.84
- Price Ask $19.45
- Price Bid $19.45
- Size Bid 5
- Size Ask 18
- Today High $20.55
- Today Low $17.84
- 52 Weeks High $45.20
- 52 Weeks Low $10.53
- Volume 2,255,332
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 5.81
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,032.70
- Shares Out (M) : 104.17
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 25,800 |
| 03:59 PM | $19.72 | Up $0.05 | $19.72 | $19.67 | 34,300 |
| 03:58 PM | $19.67 | Up $0.02 | $19.67 | $19.64 | 13,900 |
| 03:57 PM | $19.65 | Up $0.05 | $19.65 | $19.59 | 28,500 |
| 03:56 PM | $19.60 | Up $0.02 | $19.60 | $19.56 | 11,900 |
| 03:55 PM | $19.58 | Down $ -0.06 | $19.67 | $19.56 | 14,600 |
| 03:54 PM | $19.64 | Up $0.04 | $19.65 | $19.59 | 14,100 |
| 03:53 PM | $19.60 | Up $0.03 | $19.61 | $19.57 | 4,400 |
| 03:52 PM | $19.57 | Down $ -0.03 | $19.58 | $19.55 | 6,000 |
| 03:51 PM | $19.60 | Up $0.02 | $19.60 | $19.55 | 13,900 |
| 03:50 PM | $19.58 | Down $ -0.05 | $19.66 | $19.58 | 5,500 |
| 03:49 PM | $19.63 | Up $0.00 | $19.63 | $19.62 | 1,400 |
| 03:48 PM | $19.63 | Up $0.02 | $19.65 | $19.61 | 3,800 |
| 03:47 PM | $19.61 | Down $ -0.02 | $19.63 | $19.60 | 2,100 |
| 03:46 PM | $19.63 | Up $0.00 | $19.65 | $19.63 | 2,200 |
| 03:45 PM | $19.63 | Down $ -0.03 | $19.65 | $19.61 | 4,800 |
| 03:44 PM | $19.66 | Down $0.00 | $19.66 | $19.65 | 11,600 |
| 03:43 PM | $19.67 | Up $0.02 | $19.67 | $19.64 | 1,700 |
| 03:42 PM | $19.65 | Down $ -0.05 | $19.69 | $19.65 | 1,900 |
| 03:41 PM | $19.70 | Up $0.06 | $19.70 | $19.65 | 3,700 |
| 03:40 PM | $19.64 | Down $ -0.02 | $19.67 | $19.64 | 5,000 |
| 03:39 PM | $19.66 | Down $ -0.02 | $19.68 | $19.65 | 2,300 |
| 03:38 PM | $19.68 | Up $0.00 | $19.69 | $19.66 | 1,500 |
| 03:37 PM | $19.68 | Up $0.01 | $19.70 | $19.68 | 1,100 |
| 03:36 PM | $19.67 | Down $ -0.02 | $19.69 | $19.64 | 4,600 |
| 03:35 PM | $19.69 | Down $ -0.01 | $19.72 | $19.68 | 4,400 |
| 03:34 PM | $19.70 | Up $0.01 | $19.72 | $19.69 | 5,900 |
| 03:33 PM | $19.69 | Up $0.02 | $19.72 | $19.68 | 7,700 |
| 03:32 PM | $19.67 | Down $ -0.06 | $19.71 | $19.66 | 4,500 |
| 03:31 PM | $19.73 | Down $ -0.10 | $19.81 | $19.73 | 2,200 |
| 03:30 PM | $19.83 | Up $0.01 | $19.83 | $19.82 | 1,400 |
| 03:29 PM | $19.82 | Up $0.00 | $19.82 | $19.81 | 2,800 |
| 03:28 PM | $19.82 | Up $0.02 | $19.83 | $19.79 | 1,400 |
| 03:27 PM | $19.80 | Up $0.00 | $19.80 | $19.77 | 5,000 |
| 03:26 PM | $19.80 | Down $ -0.04 | $19.86 | $19.80 | 1,500 |
| 03:25 PM | $19.84 | Up $0.01 | $19.84 | $19.82 | 1,500 |
| 03:24 PM | $19.83 | Up $0.03 | $19.87 | $19.82 | 2,100 |
| 03:23 PM | $19.80 | Down $ -0.06 | $19.87 | $19.80 | 1,300 |
| 03:22 PM | $19.86 | Up $0.04 | $19.86 | $19.78 | 2,600 |
| 03:21 PM | $19.82 | Up $0.03 | $19.83 | $19.80 | 1,600 |
| 03:20 PM | $19.79 | Up $0.04 | $19.80 | $19.75 | 2,900 |
| 03:19 PM | $19.75 | Up $0.04 | $19.75 | $19.70 | 2,100 |
| 03:18 PM | $19.71 | Up $0.01 | $19.74 | $19.71 | 900 |
| 03:17 PM | $19.70 | Up $0.01 | $19.71 | $19.70 | 3,000 |
| 03:16 PM | $19.69 | Up $0.05 | $19.69 | $19.64 | 1,500 |
| 03:15 PM | $19.64 | Down $ -0.05 | $19.68 | $19.64 | 700 |
| 03:14 PM | $19.69 | Down $ -0.02 | $19.70 | $19.67 | 1,000 |
| 03:13 PM | $19.71 | Down $ -0.02 | $19.72 | $19.69 | 800 |
| 03:12 PM | $19.73 | Down $ -0.01 | $19.73 | $19.72 | 500 |
| 03:11 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 300 |
| 03:10 PM | $19.74 | Up $0.09 | $19.76 | $19.66 | 5,500 |
| 03:09 PM | $19.65 | Up $0.06 | $19.65 | $19.59 | 700 |
| 03:08 PM | $19.59 | Down $ -0.03 | $19.60 | $19.59 | 200 |
| 03:07 PM | $19.62 | Up $0.02 | $19.62 | $19.60 | 600 |
| 03:06 PM | $19.60 | Down $ -0.07 | $19.66 | $19.59 | 3,500 |
| 03:05 PM | $19.67 | Up $0.01 | $19.67 | $19.67 | 100 |
| 03:04 PM | $19.66 | Down $ -0.01 | $19.68 | $19.66 | 500 |
| 03:03 PM | $19.67 | Up $0.02 | $19.68 | $19.66 | 1,000 |
| 03:02 PM | $19.65 | Up $0.03 | $19.65 | $19.63 | 1,300 |
| 03:01 PM | $19.62 | Up $0.02 | $19.63 | $19.62 | 400 |
| 03:00 PM | $19.60 | Down $ -0.05 | $19.65 | $19.59 | 7,300 |
| 02:58 PM | $19.65 | Down $ -0.04 | $19.72 | $19.65 | 1,700 |
| 02:58 PM | $19.65 | Up $0.00 | $19.72 | $19.65 | 0 |
| 02:57 PM | $19.69 | Up $0.06 | $19.69 | $19.64 | 1,100 |
| 02:56 PM | $19.63 | Down $ -0.05 | $19.67 | $19.62 | 4,600 |
| 02:55 PM | $19.68 | Down $ -0.04 | $19.71 | $19.68 | 900 |
| 02:54 PM | $19.72 | Down $ -0.01 | $19.76 | $19.71 | 4,700 |
| 02:53 PM | $19.73 | Up $0.01 | $19.73 | $19.72 | 500 |
| 02:52 PM | $19.72 | Up $0.04 | $19.72 | $19.67 | 1,500 |
| 02:51 PM | $19.68 | Down $ -0.04 | $19.70 | $19.68 | 8,200 |
| 02:50 PM | $19.72 | Down $ -0.01 | $19.74 | $19.72 | 1,100 |
| 02:49 PM | $19.73 | Up $0.01 | $19.76 | $19.73 | 1,500 |
| 02:48 PM | $19.72 | Down $ -0.03 | $19.75 | $19.72 | 400 |
| 02:47 PM | $19.75 | Up $0.04 | $19.75 | $19.73 | 500 |
| 02:46 PM | $19.71 | Down $ -0.09 | $19.81 | $19.68 | 4,200 |
| 02:45 PM | $19.80 | Down $ -0.01 | $19.80 | $19.80 | 400 |
| 02:44 PM | $19.81 | Down $ -0.03 | $19.83 | $19.80 | 600 |
| 02:43 PM | $19.84 | Up $0.02 | $19.85 | $19.82 | 500 |
| 02:42 PM | $19.82 | Down $0.00 | $19.83 | $19.81 | 300 |
| 02:41 PM | $19.83 | Down $ -0.04 | $19.85 | $19.82 | 1,300 |
| 02:40 PM | $19.86 | Up $0.00 | $19.86 | $19.85 | 500 |
| 02:39 PM | $19.86 | Up $0.03 | $19.87 | $19.85 | 1,400 |
| 02:38 PM | $19.83 | Up $0.00 | $19.89 | $19.83 | 8,300 |
| 02:37 PM | $19.83 | Down $ -0.01 | $19.84 | $19.82 | 700 |
| 02:36 PM | $19.84 | Down $ -0.02 | $19.88 | $19.84 | 1,900 |
| 02:35 PM | $19.86 | Up $0.01 | $19.86 | $19.86 | 200 |
| 02:34 PM | $19.85 | Up $0.03 | $19.85 | $19.82 | 3,200 |
| 02:33 PM | $19.82 | Up $0.00 | $19.85 | $19.82 | 500 |
| 02:32 PM | $19.82 | Up $0.00 | $19.82 | $19.79 | 1,000 |
| 02:31 PM | $19.82 | Up $0.02 | $19.82 | $19.82 | 100 |
| 02:30 PM | $19.80 | Up $0.00 | $19.83 | $19.80 | 19,900 |
| 02:28 PM | $19.80 | Down $ -0.01 | $19.82 | $19.78 | 900 |
| 02:28 PM | $19.80 | Up $0.00 | $19.82 | $19.78 | 0 |
| 02:27 PM | $19.81 | Up $0.01 | $19.81 | $19.81 | 100 |
| 02:26 PM | $19.80 | Down $ -0.05 | $19.85 | $19.80 | 300 |
| 02:25 PM | $19.85 | Up $0.00 | $19.85 | $19.85 | 200 |
| 02:24 PM | $19.85 | Up $0.05 | $19.85 | $19.80 | 10,800 |
| 02:23 PM | $19.80 | Down $ -0.02 | $19.83 | $19.80 | 900 |
| 02:22 PM | $19.82 | Up $0.00 | $19.89 | $19.82 | 3,500 |
| 02:21 PM | $19.82 | Up $0.01 | $19.83 | $19.82 | 500 |
| 02:20 PM | $19.81 | Down $ -0.02 | $19.84 | $19.81 | 1,700 |
| 02:19 PM | $19.83 | Up $0.06 | $19.83 | $19.79 | 500 |
| 02:18 PM | $19.77 | Down $ -0.01 | $19.79 | $19.77 | 2,400 |
| 02:17 PM | $19.78 | Down $ -0.01 | $19.78 | $19.76 | 1,200 |
| 02:16 PM | $19.79 | Up $0.00 | $19.79 | $19.77 | 800 |
| 02:15 PM | $19.79 | Up $0.00 | $19.80 | $19.78 | 700 |
| 02:14 PM | $19.79 | Up $0.00 | $19.79 | $19.79 | 100 |
| 02:13 PM | $19.79 | Up $0.00 | $19.81 | $19.79 | 500 |
| 02:12 PM | $19.79 | Up $0.02 | $19.79 | $19.79 | 100 |
| 02:11 PM | $19.77 | Down $ -0.05 | $19.82 | $19.77 | 1,700 |
| 02:10 PM | $19.82 | Up $0.04 | $19.82 | $19.80 | 1,000 |
| 02:09 PM | $19.78 | Down $ -0.01 | $19.80 | $19.78 | 1,100 |
| 02:08 PM | $19.79 | Up $0.03 | $19.79 | $19.75 | 800 |
| 02:07 PM | $19.76 | Up $0.00 | $19.76 | $19.74 | 3,600 |
| 02:06 PM | $19.76 | Down $ -0.03 | $19.79 | $19.76 | 700 |
| 02:05 PM | $19.79 | Up $0.02 | $19.79 | $19.79 | 100 |
| 02:04 PM | $19.77 | Up $0.02 | $19.77 | $19.71 | 900 |
| 02:03 PM | $19.75 | Down $ -0.06 | $19.80 | $19.75 | 2,200 |
| 02:02 PM | $19.81 | Up $0.02 | $19.83 | $19.78 | 2,300 |
| 02:01 PM | $19.79 | Down $ -0.01 | $19.83 | $19.79 | 500 |
| 02:00 PM | $19.80 | Down $ -0.01 | $19.80 | $19.75 | 900 |
| 01:59 PM | $19.81 | Up $0.04 | $19.81 | $19.75 | 2,800 |
| 01:58 PM | $19.77 | Down $ -0.03 | $19.79 | $19.77 | 500 |
| 01:57 PM | $19.80 | Down $ -0.04 | $19.82 | $19.79 | 900 |
| 01:56 PM | $19.84 | Up $0.03 | $19.87 | $19.84 | 1,400 |
| 01:55 PM | $19.81 | Down $ -0.04 | $19.84 | $19.81 | 600 |
| 01:54 PM | $19.85 | Up $0.02 | $19.85 | $19.85 | 100 |
| 01:53 PM | $19.83 | Up $0.01 | $19.89 | $19.82 | 1,700 |
| 01:52 PM | $19.82 | Up $0.04 | $19.84 | $19.79 | 3,300 |
| 01:51 PM | $19.78 | Up $0.09 | $19.78 | $19.73 | 1,500 |
| 01:50 PM | $19.69 | Down $ -0.01 | $19.73 | $19.68 | 3,300 |
| 01:49 PM | $19.70 | Up $0.07 | $19.70 | $19.64 | 700 |
| 01:48 PM | $19.63 | Down $ -0.02 | $19.65 | $19.60 | 3,400 |
| 01:47 PM | $19.65 | Down $ -0.07 | $19.70 | $19.64 | 3,600 |
| 01:46 PM | $19.72 | Down $ -0.04 | $19.74 | $19.72 | 1,400 |
| 01:45 PM | $19.76 | Down $ -0.05 | $19.82 | $19.73 | 9,100 |
| 01:44 PM | $19.81 | Down $ -0.03 | $19.83 | $19.81 | 6,700 |
| 01:43 PM | $19.84 | Down $ -0.01 | $19.85 | $19.84 | 1,300 |
| 01:42 PM | $19.85 | Up $0.03 | $19.85 | $19.81 | 300 |
| 01:41 PM | $19.82 | Down $ -0.01 | $19.82 | $19.82 | 100 |
| 01:40 PM | $19.83 | Down $ -0.04 | $19.92 | $19.80 | 11,700 |
| 01:39 PM | $19.87 | Up $0.00 | $19.89 | $19.86 | 900 |
| 01:38 PM | $19.87 | Up $0.05 | $19.87 | $19.83 | 1,100 |
| 01:37 PM | $19.82 | Down $ -0.04 | $19.85 | $19.82 | 2,100 |
| 01:36 PM | $19.86 | Down $ -0.06 | $19.91 | $19.85 | 600 |
| 01:35 PM | $19.92 | Down $ -0.01 | $19.93 | $19.87 | 1,400 |
| 01:34 PM | $19.93 | Down $ -0.05 | $20.00 | $19.93 | 2,900 |
| 01:33 PM | $19.98 | Down $ -0.04 | $20.02 | $19.98 | 1,600 |
| 01:32 PM | $20.02 | Down $ -0.02 | $20.06 | $20.01 | 1,000 |
| 01:31 PM | $20.04 | Down $ -0.02 | $20.06 | $20.04 | 500 |
| 01:30 PM | $20.06 | Up $0.00 | $20.06 | $20.05 | 300 |
| 01:29 PM | $20.06 | Down $ -0.08 | $20.12 | $20.05 | 1,100 |
| 01:28 PM | $20.14 | Up $0.03 | $20.14 | $20.09 | 1,300 |
| 01:27 PM | $20.11 | Up $0.00 | $20.11 | $20.09 | 1,000 |
| 01:26 PM | $20.11 | Up $0.00 | $20.11 | $20.10 | 500 |
| 01:24 PM | $20.11 | Up $0.04 | $20.11 | $20.06 | 5,000 |
| 01:24 PM | $20.11 | Up $0.00 | $20.11 | $20.06 | 0 |
| 01:23 PM | $20.07 | Down $ -0.01 | $20.12 | $20.07 | 7,100 |
| 01:22 PM | $20.08 | Up $0.07 | $20.08 | $20.02 | 3,500 |
| 01:21 PM | $20.01 | Up $0.04 | $20.04 | $19.96 | 1,900 |
| 01:20 PM | $19.97 | Down $ -0.14 | $20.06 | $19.96 | 800 |
| 01:19 PM | $20.11 | Up $0.02 | $20.15 | $20.09 | 7,200 |
| 01:18 PM | $20.09 | Down $ -0.01 | $20.09 | $20.08 | 3,900 |
| 01:17 PM | $20.10 | Up $0.10 | $20.10 | $20.00 | 12,600 |
| 01:16 PM | $20.00 | Up $0.00 | $20.00 | $19.99 | 3,800 |
| 01:15 PM | $20.00 | Up $0.02 | $20.00 | $19.97 | 1,800 |
| 01:14 PM | $19.98 | Up $0.02 | $19.99 | $19.96 | 300 |
| 01:13 PM | $19.96 | Up $0.04 | $19.98 | $19.89 | 2,600 |
| 01:12 PM | $19.92 | Down $ -0.02 | $19.94 | $19.89 | 1,000 |
| 01:11 PM | $19.94 | Down $ -0.05 | $19.98 | $19.94 | 1,000 |
| 01:10 PM | $19.99 | Down $ -0.01 | $19.99 | $19.99 | 100 |
| 01:09 PM | $20.00 | Down $ -0.03 | $20.05 | $19.98 | 1,600 |
| 01:08 PM | $20.03 | Up $0.03 | $20.03 | $19.99 | 1,400 |
| 01:07 PM | $20.00 | Up $0.03 | $20.01 | $19.98 | 1,000 |
| 01:06 PM | $19.97 | Up $0.04 | $20.02 | $19.94 | 13,200 |
| 01:05 PM | $19.93 | Up $0.02 | $19.93 | $19.86 | 1,900 |
| 01:04 PM | $19.91 | Up $0.02 | $19.96 | $19.90 | 1,300 |
| 01:03 PM | $19.89 | Up $0.02 | $19.93 | $19.89 | 700 |
| 01:02 PM | $19.87 | Up $0.03 | $19.87 | $19.84 | 400 |
| 01:01 PM | $19.84 | Down $ -0.12 | $19.96 | $19.84 | 5,300 |
| 01:00 PM | $19.96 | Up $0.03 | $19.96 | $19.91 | 1,100 |
| 12:59 PM | $19.93 | Up $0.05 | $19.93 | $19.90 | 6,300 |
| 12:58 PM | $19.88 | Down $ -0.04 | $19.92 | $19.88 | 900 |
| 12:57 PM | $19.92 | Up $0.04 | $19.95 | $19.89 | 4,200 |
| 12:56 PM | $19.88 | Up $0.02 | $19.88 | $19.87 | 700 |
| 12:55 PM | $19.86 | Up $0.03 | $19.90 | $19.82 | 3,400 |
| 12:54 PM | $19.83 | Up $0.00 | $19.87 | $19.82 | 4,200 |
| 12:53 PM | $19.83 | Up $0.10 | $19.83 | $19.74 | 10,000 |
| 12:52 PM | $19.73 | Down $ -0.02 | $19.74 | $19.73 | 300 |
| 12:51 PM | $19.75 | Up $0.03 | $19.75 | $19.75 | 100 |
| 12:50 PM | $19.72 | Down $ -0.02 | $19.74 | $19.70 | 6,300 |
| 12:49 PM | $19.74 | Up $0.00 | $19.74 | $19.71 | 1,200 |
| 12:48 PM | $19.74 | Up $0.01 | $19.74 | $19.73 | 3,100 |
| 12:47 PM | $19.73 | Up $0.01 | $19.74 | $19.73 | 200 |
| 12:46 PM | $19.72 | Up $0.01 | $19.73 | $19.72 | 1,600 |
| 12:45 PM | $19.71 | Down $ -0.02 | $19.76 | $19.71 | 500 |
| 12:44 PM | $19.73 | Down $ -0.08 | $19.77 | $19.73 | 1,500 |
| 12:43 PM | $19.81 | Up $0.06 | $19.81 | $19.76 | 5,900 |
| 12:42 PM | $19.75 | Down $ -0.04 | $19.80 | $19.75 | 1,600 |
| 12:41 PM | $19.79 | Up $0.03 | $19.80 | $19.77 | 1,900 |
| 12:40 PM | $19.76 | Up $0.06 | $19.76 | $19.69 | 7,600 |
| 12:39 PM | $19.70 | Up $0.05 | $19.71 | $19.64 | 5,000 |
| 12:38 PM | $19.65 | Up $0.02 | $19.67 | $19.62 | 7,100 |
| 12:37 PM | $19.63 | Up $0.07 | $19.63 | $19.54 | 2,500 |
| 12:36 PM | $19.56 | Down $ -0.04 | $19.62 | $19.54 | 4,200 |
| 12:35 PM | $19.60 | Up $0.15 | $19.62 | $19.49 | 7,500 |
| 12:34 PM | $19.45 | Up $0.01 | $19.45 | $19.44 | 1,800 |
| 12:33 PM | $19.44 | Up $0.01 | $19.44 | $19.40 | 4,100 |
| 12:32 PM | $19.43 | Up $0.01 | $19.46 | $19.42 | 3,400 |
| 12:31 PM | $19.42 | Up $0.01 | $19.44 | $19.40 | 3,900 |
| 12:30 PM | $19.41 | Up $0.01 | $19.43 | $19.40 | 3,400 |
| 12:29 PM | $19.40 | Down $ -0.02 | $19.43 | $19.40 | 3,600 |
| 12:28 PM | $19.42 | Down $ -0.05 | $19.48 | $19.41 | 8,900 |
| 12:27 PM | $19.47 | Up $0.12 | $19.47 | $19.33 | 5,100 |
| 12:26 PM | $19.35 | Down $ -0.12 | $19.47 | $19.35 | 11,400 |
| 12:25 PM | $19.47 | Down $ -0.02 | $19.50 | $19.43 | 11,600 |
| 12:24 PM | $19.49 | Down $ -0.02 | $19.52 | $19.47 | 10,200 |
| 12:23 PM | $19.50 | Down $ -0.09 | $19.61 | $19.50 | 14,600 |
| 12:22 PM | $19.59 | Down $ -0.06 | $19.71 | $19.59 | 7,400 |
| 12:21 PM | $19.65 | Down $ -0.06 | $19.74 | $19.65 | 5,700 |
| 12:20 PM | $19.71 | Down $ -0.06 | $19.78 | $19.68 | 9,200 |
| 12:19 PM | $19.77 | Up $0.02 | $19.78 | $19.77 | 4,100 |
| 12:18 PM | $19.75 | Down $ -0.08 | $19.86 | $19.75 | 11,500 |
| 12:17 PM | $19.83 | Down $ -0.03 | $19.88 | $19.82 | 2,000 |
| 12:16 PM | $19.86 | Up $0.01 | $19.88 | $19.86 | 900 |
| 12:15 PM | $19.85 | Up $0.00 | $19.87 | $19.83 | 1,100 |
| 12:14 PM | $19.85 | Down $ -0.02 | $19.89 | $19.85 | 1,100 |
| 12:13 PM | $19.87 | Down $ -0.02 | $19.89 | $19.85 | 1,200 |
| 12:12 PM | $19.89 | Up $0.05 | $19.90 | $19.80 | 1,500 |
| 12:11 PM | $19.84 | Down $ -0.09 | $19.92 | $19.84 | 6,400 |
| 12:10 PM | $19.93 | Down $ -0.02 | $19.96 | $19.90 | 1,600 |
| 12:09 PM | $19.95 | Up $0.00 | $19.98 | $19.95 | 500 |
| 12:08 PM | $19.95 | Up $0.03 | $19.95 | $19.95 | 1,700 |
| 12:07 PM | $19.92 | Down $ -0.05 | $19.96 | $19.92 | 400 |
| 12:06 PM | $19.97 | Down $ -0.01 | $20.02 | $19.97 | 8,900 |
| 12:05 PM | $19.98 | Up $0.08 | $19.98 | $19.88 | 5,600 |
| 12:04 PM | $19.90 | Up $0.01 | $19.91 | $19.89 | 1,400 |
| 12:03 PM | $19.89 | Up $0.11 | $19.90 | $19.71 | 9,400 |
| 12:02 PM | $19.78 | Down $ -0.09 | $19.86 | $19.75 | 3,600 |
| 12:01 PM | $19.87 | Down $ -0.09 | $19.96 | $19.82 | 10,600 |
| 12:00 PM | $19.96 | Up $0.02 | $19.96 | $19.92 | 500 |
| 11:59 AM | $19.94 | Down $ -0.09 | $20.04 | $19.94 | 4,100 |
| 11:58 AM | $20.03 | Down $ -0.03 | $20.08 | $20.02 | 7,100 |
| 11:57 AM | $20.06 | Up $0.05 | $20.06 | $20.05 | 800 |
| 11:56 AM | $20.01 | Down $ -0.02 | $20.04 | $19.95 | 2,000 |
| 11:55 AM | $20.03 | Up $0.03 | $20.03 | $19.92 | 8,000 |
| 11:54 AM | $20.00 | Down $ -0.05 | $20.06 | $20.00 | 4,800 |
| 11:53 AM | $20.05 | Up $0.01 | $20.08 | $20.02 | 3,200 |
| 11:52 AM | $20.04 | Down $ -0.11 | $20.14 | $20.01 | 3,100 |
| 11:51 AM | $20.15 | Down $ -0.08 | $20.21 | $20.14 | 11,000 |
| 11:50 AM | $20.23 | Up $0.01 | $20.25 | $20.22 | 1,800 |
| 11:49 AM | $20.22 | Down $ -0.07 | $20.31 | $20.22 | 1,900 |
| 11:48 AM | $20.29 | Up $0.02 | $20.36 | $20.28 | 2,600 |
| 11:47 AM | $20.27 | Down $ -0.15 | $20.45 | $20.27 | 10,000 |
| 11:46 AM | $20.42 | Down $ -0.02 | $20.46 | $20.42 | 1,400 |
| 11:45 AM | $20.44 | Down $ -0.06 | $20.55 | $20.42 | 8,700 |
| 11:44 AM | $20.50 | Up $0.04 | $20.50 | $20.45 | 36,400 |
| 11:43 AM | $20.46 | Up $0.05 | $20.48 | $20.40 | 8,400 |
| 11:42 AM | $20.41 | Up $0.04 | $20.44 | $20.35 | 5,000 |
| 11:41 AM | $20.37 | Down $ -0.07 | $20.47 | $20.33 | 10,700 |
| 11:40 AM | $20.44 | Up $0.17 | $20.45 | $20.30 | 12,900 |
| 11:39 AM | $20.27 | Up $0.05 | $20.31 | $20.23 | 10,500 |
| 11:38 AM | $20.22 | Up $0.02 | $20.23 | $20.21 | 600 |
| 11:37 AM | $20.20 | Up $0.13 | $20.23 | $20.10 | 9,300 |
| 11:36 AM | $20.07 | Down $ -0.06 | $20.11 | $20.01 | 5,700 |
| 11:35 AM | $20.13 | Up $0.10 | $20.13 | $20.02 | 7,000 |
| 11:34 AM | $20.03 | Down $ -0.07 | $20.07 | $20.03 | 1,200 |
| 11:33 AM | $20.10 | Down $ -0.04 | $20.16 | $20.10 | 6,700 |
| 11:32 AM | $20.14 | Up $0.17 | $20.17 | $19.99 | 6,800 |
| 11:31 AM | $19.97 | Up $0.06 | $20.00 | $19.94 | 1,700 |
| 11:30 AM | $19.91 | Down $ -0.04 | $19.95 | $19.85 | 15,900 |
| 11:29 AM | $19.95 | Down $ -0.19 | $20.11 | $19.95 | 10,100 |
| 11:28 AM | $20.14 | Down $ -0.05 | $20.19 | $20.13 | 6,600 |
| 11:27 AM | $20.19 | Up $0.00 | $20.19 | $20.07 | 7,000 |
| 11:26 AM | $20.19 | Up $0.09 | $20.19 | $20.05 | 11,100 |
| 11:25 AM | $20.10 | Up $0.18 | $20.10 | $19.94 | 85,300 |
| 11:24 AM | $19.92 | Up $0.02 | $19.92 | $19.86 | 5,600 |
| 11:23 AM | $19.90 | Up $0.06 | $19.90 | $19.80 | 9,000 |
| 11:22 AM | $19.84 | Up $0.01 | $19.85 | $19.81 | 3,200 |
| 11:21 AM | $19.83 | Up $0.07 | $19.84 | $19.77 | 12,400 |
| 11:20 AM | $19.76 | Up $0.01 | $19.77 | $19.74 | 14,800 |
| 11:19 AM | $19.75 | Up $0.03 | $19.75 | $19.70 | 2,500 |
| 11:18 AM | $19.72 | Up $0.07 | $19.73 | $19.65 | 10,300 |
| 11:17 AM | $19.65 | Up $0.05 | $19.65 | $19.61 | 3,700 |
| 11:16 AM | $19.60 | Up $0.02 | $19.63 | $19.59 | 4,000 |
| 11:15 AM | $19.58 | Down $ -0.01 | $19.63 | $19.58 | 4,700 |
| 11:14 AM | $19.59 | Up $0.01 | $19.60 | $19.59 | 2,800 |
| 11:13 AM | $19.58 | Down $ -0.04 | $19.63 | $19.55 | 8,900 |
| 11:12 AM | $19.62 | Up $0.02 | $19.62 | $19.59 | 3,400 |
| 11:11 AM | $19.60 | Up $0.01 | $19.62 | $19.59 | 1,500 |
| 11:10 AM | $19.59 | Up $0.02 | $19.62 | $19.58 | 1,900 |
| 11:09 AM | $19.57 | Down $ -0.02 | $19.61 | $19.53 | 2,500 |
| 11:08 AM | $19.59 | Down $ -0.01 | $19.66 | $19.59 | 6,300 |
| 11:07 AM | $19.60 | Up $0.06 | $19.61 | $19.52 | 38,900 |
| 11:06 AM | $19.54 | Up $0.11 | $19.54 | $19.45 | 7,200 |
| 11:05 AM | $19.43 | Up $0.06 | $19.46 | $19.30 | 6,100 |
| 11:04 AM | $19.37 | Up $0.09 | $19.37 | $19.28 | 3,200 |
| 11:03 AM | $19.28 | Up $0.00 | $19.32 | $19.25 | 5,000 |
| 11:02 AM | $19.28 | Down $ -0.11 | $19.43 | $19.28 | 3,300 |
| 11:01 AM | $19.39 | Up $0.12 | $19.39 | $19.28 | 1,700 |
| 11:00 AM | $19.27 | Down $ -0.12 | $19.39 | $19.25 | 26,900 |
| 10:59 AM | $19.39 | Down $ -0.03 | $19.46 | $19.33 | 11,400 |
| 10:58 AM | $19.42 | Down $ -0.03 | $19.46 | $19.38 | 4,100 |
| 10:57 AM | $19.45 | Up $0.06 | $19.53 | $19.38 | 7,400 |
| 10:56 AM | $19.39 | Up $0.01 | $19.50 | $19.33 | 6,500 |
| 10:55 AM | $19.38 | Down $ -0.08 | $19.45 | $19.33 | 7,200 |
| 10:54 AM | $19.46 | Down $ -0.08 | $19.55 | $19.43 | 11,200 |
| 10:53 AM | $19.54 | Down $ -0.03 | $19.65 | $19.51 | 11,700 |
| 10:52 AM | $19.57 | Up $0.07 | $19.57 | $19.50 | 8,500 |
| 10:51 AM | $19.50 | Up $0.14 | $19.50 | $19.35 | 7,000 |
| 10:50 AM | $19.36 | Down $ -0.04 | $19.41 | $19.31 | 6,500 |
| 10:49 AM | $19.40 | Up $0.00 | $19.40 | $19.32 | 4,600 |
| 10:48 AM | $19.40 | Down $ -0.04 | $19.43 | $19.33 | 6,600 |
| 10:47 AM | $19.44 | Down $ -0.06 | $19.50 | $19.44 | 2,300 |
| 10:46 AM | $19.50 | Up $0.08 | $19.50 | $19.43 | 6,100 |
| 10:45 AM | $19.42 | Down $ -0.01 | $19.45 | $19.41 | 1,400 |
| 10:44 AM | $19.43 | Up $0.04 | $19.45 | $19.36 | 3,100 |
| 10:43 AM | $19.39 | Down $ -0.09 | $19.46 | $19.39 | 2,000 |
| 10:42 AM | $19.48 | Down $ -0.01 | $19.52 | $19.37 | 7,800 |
| 10:41 AM | $19.49 | Up $0.01 | $19.51 | $19.46 | 4,700 |
| 10:40 AM | $19.48 | Up $0.02 | $19.50 | $19.42 | 3,000 |
| 10:39 AM | $19.46 | Down $ -0.02 | $19.52 | $19.39 | 17,000 |
| 10:38 AM | $19.48 | Up $0.00 | $19.49 | $19.43 | 4,700 |
| 10:37 AM | $19.48 | Up $0.03 | $19.48 | $19.36 | 5,400 |
| 10:36 AM | $19.45 | Down $ -0.10 | $19.59 | $19.43 | 9,100 |
| 10:35 AM | $19.55 | Down $ -0.04 | $19.61 | $19.55 | 8,400 |
| 10:34 AM | $19.59 | Down $ -0.01 | $19.62 | $19.55 | 12,700 |
| 10:33 AM | $19.60 | Up $0.08 | $19.65 | $19.55 | 10,500 |
| 10:32 AM | $19.52 | Up $0.16 | $19.55 | $19.36 | 18,300 |
| 10:31 AM | $19.36 | Up $0.01 | $19.38 | $19.31 | 7,700 |
| 10:30 AM | $19.35 | Up $0.07 | $19.37 | $19.23 | 13,900 |
| 10:29 AM | $19.28 | Up $0.09 | $19.28 | $19.19 | 4,500 |
| 10:28 AM | $19.19 | Down $ -0.11 | $19.36 | $19.18 | 9,100 |
| 10:27 AM | $19.30 | Up $0.00 | $19.36 | $19.30 | 2,300 |
| 10:26 AM | $19.30 | Down $ -0.04 | $19.37 | $19.30 | 4,200 |
| 10:25 AM | $19.34 | Up $0.02 | $19.38 | $19.30 | 10,900 |
| 10:24 AM | $19.32 | Up $0.00 | $19.34 | $19.25 | 7,100 |
| 10:23 AM | $19.32 | Up $0.06 | $19.33 | $19.23 | 23,700 |
| 10:22 AM | $19.26 | Up $0.07 | $19.30 | $19.20 | 15,500 |
| 10:21 AM | $19.19 | Up $0.10 | $19.19 | $19.10 | 14,200 |
| 10:20 AM | $19.09 | Up $0.04 | $19.10 | $19.02 | 11,100 |
| 10:19 AM | $19.05 | Up $0.14 | $19.05 | $18.92 | 46,600 |
| 10:18 AM | $18.91 | Up $0.09 | $18.95 | $18.85 | 8,700 |
| 10:17 AM | $18.82 | Up $0.10 | $18.82 | $18.71 | 5,400 |
| 10:16 AM | $18.72 | Down $ -0.14 | $18.83 | $18.72 | 10,700 |
| 10:15 AM | $18.86 | Up $0.02 | $18.90 | $18.85 | 900 |
| 10:14 AM | $18.84 | Up $0.04 | $18.84 | $18.78 | 5,600 |
| 10:13 AM | $18.80 | Up $0.02 | $18.91 | $18.77 | 18,700 |
| 10:12 AM | $18.78 | Down $ -0.02 | $18.83 | $18.74 | 10,200 |
| 10:11 AM | $18.80 | Down $ -0.07 | $18.87 | $18.80 | 3,900 |
| 10:10 AM | $18.87 | Up $0.05 | $18.88 | $18.81 | 19,200 |
| 10:09 AM | $18.82 | Up $0.04 | $18.83 | $18.75 | 7,600 |
| 10:08 AM | $18.78 | Up $0.04 | $18.79 | $18.73 | 2,700 |
| 10:07 AM | $18.74 | Up $0.10 | $18.76 | $18.68 | 9,200 |
| 10:06 AM | $18.64 | Up $0.05 | $18.68 | $18.59 | 13,400 |
| 10:05 AM | $18.59 | Down $ -0.07 | $18.66 | $18.55 | 1,500 |
| 10:04 AM | $18.66 | Up $0.00 | $18.68 | $18.52 | 2,000 |
| 10:03 AM | $18.66 | Up $0.07 | $18.68 | $18.59 | 28,800 |
| 10:02 AM | $18.59 | Up $0.05 | $18.59 | $18.52 | 5,700 |
| 10:01 AM | $18.54 | Up $0.16 | $18.58 | $18.40 | 23,300 |
| 10:00 AM | $18.38 | Up $0.09 | $18.38 | $18.29 | 4,900 |
| 09:59 AM | $18.29 | Down $ -0.02 | $18.30 | $18.29 | 300 |
| 09:58 AM | $18.31 | Down $ -0.14 | $18.47 | $18.28 | 11,600 |
| 09:57 AM | $18.45 | Up $0.04 | $18.45 | $18.39 | 6,500 |
| 09:56 AM | $18.41 | Up $0.18 | $18.41 | $18.25 | 14,200 |
| 09:55 AM | $18.23 | Up $0.05 | $18.23 | $18.15 | 7,200 |
| 09:54 AM | $18.18 | Up $0.13 | $18.18 | $18.07 | 1,700 |
| 09:53 AM | $18.05 | Down $ -0.05 | $18.15 | $18.05 | 2,300 |
| 09:52 AM | $18.10 | Down $ -0.01 | $18.15 | $18.10 | 1,200 |
| 09:51 AM | $18.11 | Up $0.01 | $18.15 | $18.10 | 1,900 |
| 09:50 AM | $18.10 | Up $0.10 | $18.12 | $18.03 | 7,100 |
| 09:49 AM | $18.00 | Up $0.00 | $18.02 | $17.96 | 4,300 |
| 09:48 AM | $18.00 | Down $ -0.14 | $18.21 | $18.00 | 14,400 |
| 09:47 AM | $18.14 | Down $ -0.14 | $18.24 | $18.14 | 5,300 |
| 09:46 AM | $18.28 | Down $ -0.04 | $18.37 | $18.24 | 10,900 |
| 09:45 AM | $18.32 | Down $ -0.03 | $18.39 | $18.28 | 2,800 |
| 09:44 AM | $18.35 | Up $0.00 | $18.39 | $18.32 | 1,200 |
| 09:43 AM | $18.35 | Up $0.00 | $18.37 | $18.28 | 4,600 |
| 09:42 AM | $18.35 | Down $ -0.02 | $18.47 | $18.35 | 1,000 |
| 09:41 AM | $18.37 | Down $ -0.15 | $18.50 | $18.30 | 4,900 |
| 09:40 AM | $18.52 | Up $0.04 | $18.61 | $18.48 | 15,200 |
| 09:39 AM | $18.48 | Up $0.10 | $18.50 | $18.40 | 14,300 |
| 09:38 AM | $18.38 | Up $0.13 | $18.48 | $18.25 | 9,000 |
| 09:37 AM | $18.25 | Down $ -0.05 | $18.36 | $18.16 | 7,500 |
| 09:36 AM | $18.30 | Down $ -0.05 | $18.32 | $18.28 | 7,100 |
| 09:35 AM | $18.35 | Down $ -0.13 | $18.43 | $18.35 | 4,100 |
| 09:34 AM | $18.48 | Up $0.01 | $18.52 | $18.22 | 11,400 |
| 09:33 AM | $18.47 | Up $0.29 | $18.55 | $18.18 | 11,100 |
| 09:32 AM | $18.18 | Down $ -0.42 | $18.75 | $18.18 | 12,200 |
| 09:31 AM | $18.60 | Up $0.10 | $18.75 | $18.23 | 23,100 |
| 09:30 AM | $18.50 | Up $1.05 | $18.50 | $17.84 | 101,800 |
| Previous close | $17.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $19.72 | $19.93 | $20.15 | $19.33 | 831,300 |
| 07-05-2025 | $17.45 | $17.63 | $17.72 | $17.22 | 711,200 |
| 06-05-2025 | $17.56 | $17.37 | $17.67 | $17.28 | 507,600 |
| 05-05-2025 | $17.61 | $17.65 | $17.99 | $17.59 | 461,400 |
| 02-05-2025 | $19.07 | $19.46 | $19.66 | $18.88 | 916,500 |
| 01-05-2025 | $18.68 | $18.57 | $18.97 | $18.34 | 1,283,900 |
| 30-04-2025 | $16.98 | $16.89 | $17.01 | $16.70 | 560,400 |
| 29-04-2025 | $18.09 | $17.84 | $18.21 | $17.84 | 354,200 |
| 28-04-2025 | $18.12 | $17.82 | $18.20 | $17.47 | 523,100 |
| 25-04-2025 | $18.58 | $18.31 | $18.94 | $18.31 | 627,200 |
| 24-04-2025 | $17.87 | $17.85 | $18.15 | $17.73 | 704,800 |
| 23-04-2025 | $17.02 | $17.10 | $17.55 | $16.84 | 799,800 |
| 22-04-2025 | $16.30 | $16.22 | $16.50 | $15.92 | 1,038,200 |
| 21-04-2025 | $14.71 | $15.09 | $15.30 | $14.69 | 460,800 |
| 17-04-2025 | $15.49 | $14.88 | $15.57 | $14.87 | 625,900 |
| 16-04-2025 | $15.36 | $15.47 | $15.87 | $15.08 | 655,500 |
| 15-04-2025 | $15.96 | $16.08 | $16.18 | $15.60 | 565,100 |
| 14-04-2025 | $16.77 | $16.83 | $16.96 | $16.58 | 653,900 |
| 11-04-2025 | $16.87 | $16.57 | $17.09 | $16.31 | 966,000 |
| 10-04-2025 | $16.40 | $16.36 | $16.91 | $16.05 | 1,442,900 |
| 09-04-2025 | $17.79 | $15.05 | $18.36 | $14.96 | 2,015,700 |
| 08-04-2025 | $15.81 | $17.04 | $17.04 | $15.34 | 841,800 |
| 07-04-2025 | $16.28 | $16.30 | $16.85 | $15.98 | 748,700 |
| 04-04-2025 | $16.18 | $15.16 | $16.40 | $15.10 | 828,100 |
| 03-04-2025 | $16.77 | $16.84 | $17.29 | $16.76 | 744,500 |
| 02-04-2025 | $19.17 | $19.05 | $19.23 | $18.32 | 776,000 |
| 01-04-2025 | $19.07 | $17.63 | $19.08 | $17.59 | 1,012,200 |
| 31-03-2025 | $16.72 | $16.94 | $17.14 | $16.50 | 670,900 |
| 28-03-2025 | $16.79 | $17.00 | $17.12 | $16.68 | 471,800 |
| 27-03-2025 | $17.84 | $17.72 | $18.05 | $17.63 | 352,300 |
Graphs are not available, please refer to the detailed table