Quotes and Market Data
Find a quote
HUT 8 CORP
71.04 Up 3.04 (4.28 %)
Delayed : 2025/11/03 07:18:40
- Previous close $68.00
- Opening $70.81
- Price Ask $71.38
- Price Bid $71.38
- Size Bid 4
- Size Ask 6
- Today High $73.90
- Today Low $67.73
- 52 Weeks High $80.38
- 52 Weeks Low $14.28
- Volume 1,658,574
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.04 | Up $0.02 | $71.04 | $71.04 | 7,700 |
| 03:59 PM | $71.02 | Up $0.01 | $71.05 | $70.92 | 10,800 |
| 03:58 PM | $71.01 | Up $0.00 | $71.12 | $71.01 | 9,200 |
| 03:57 PM | $71.01 | Up $0.05 | $71.01 | $70.90 | 9,000 |
| 03:56 PM | $70.96 | Down $ -0.09 | $71.02 | $70.64 | 11,800 |
| 03:55 PM | $71.05 | Down $ -0.02 | $71.13 | $71.04 | 4,600 |
| 03:54 PM | $71.07 | Down $ -0.11 | $71.21 | $71.03 | 5,600 |
| 03:53 PM | $71.18 | Down $ -0.03 | $71.35 | $71.14 | 6,800 |
| 03:52 PM | $71.21 | Up $0.05 | $71.26 | $71.17 | 2,500 |
| 03:51 PM | $71.16 | Up $0.01 | $71.24 | $71.12 | 3,500 |
| 03:50 PM | $71.15 | Up $0.08 | $71.22 | $71.09 | 2,800 |
| 03:49 PM | $71.07 | Down $ -0.05 | $71.10 | $70.98 | 2,400 |
| 03:48 PM | $71.12 | Up $0.10 | $71.12 | $70.95 | 10,900 |
| 03:47 PM | $71.02 | Down $ -0.16 | $71.14 | $70.97 | 2,700 |
| 03:46 PM | $71.18 | Up $0.06 | $71.18 | $71.02 | 2,500 |
| 03:45 PM | $71.12 | Down $ -0.11 | $71.25 | $71.11 | 3,600 |
| 03:44 PM | $71.23 | Down $ -0.04 | $71.32 | $71.23 | 6,400 |
| 03:43 PM | $71.27 | Down $ -0.03 | $71.39 | $71.27 | 4,100 |
| 03:42 PM | $71.30 | Up $0.17 | $71.35 | $71.15 | 3,200 |
| 03:41 PM | $71.13 | Down $ -0.06 | $71.23 | $71.13 | 3,800 |
| 03:40 PM | $71.19 | Up $0.11 | $71.20 | $71.09 | 2,600 |
| 03:39 PM | $71.08 | Up $0.00 | $71.13 | $71.08 | 2,100 |
| 03:38 PM | $71.08 | Up $0.11 | $71.17 | $70.99 | 3,600 |
| 03:37 PM | $70.97 | Down $ -0.03 | $71.04 | $70.96 | 2,100 |
| 03:36 PM | $71.00 | Up $0.05 | $71.05 | $70.92 | 4,000 |
| 03:35 PM | $70.95 | Up $0.01 | $71.00 | $70.81 | 11,000 |
| 03:34 PM | $70.94 | Up $0.23 | $70.94 | $70.72 | 8,200 |
| 03:33 PM | $70.71 | Up $0.00 | $70.72 | $70.67 | 2,800 |
| 03:32 PM | $70.71 | Down $ -0.11 | $70.78 | $70.69 | 1,600 |
| 03:31 PM | $70.82 | Down $ -0.01 | $70.93 | $70.82 | 1,400 |
| 03:30 PM | $70.83 | Up $0.05 | $70.88 | $70.72 | 3,400 |
| 03:29 PM | $70.78 | Up $0.02 | $70.85 | $70.72 | 2,200 |
| 03:28 PM | $70.76 | Up $0.30 | $70.78 | $70.42 | 11,100 |
| 03:27 PM | $70.46 | Up $0.29 | $70.46 | $70.22 | 5,200 |
| 03:26 PM | $70.17 | Up $0.01 | $70.23 | $70.09 | 2,600 |
| 03:25 PM | $70.16 | Down $ -0.10 | $70.28 | $70.09 | 2,300 |
| 03:24 PM | $70.26 | Down $ -0.02 | $70.31 | $70.17 | 2,200 |
| 03:23 PM | $70.28 | Up $0.07 | $70.30 | $70.23 | 1,300 |
| 03:22 PM | $70.21 | Down $ -0.10 | $70.29 | $70.12 | 2,100 |
| 03:21 PM | $70.31 | Up $0.00 | $70.40 | $70.28 | 800 |
| 03:20 PM | $70.31 | Up $0.10 | $70.38 | $70.25 | 8,700 |
| 03:19 PM | $70.21 | Up $0.06 | $70.23 | $70.18 | 700 |
| 03:18 PM | $70.15 | Down $ -0.08 | $70.20 | $70.13 | 1,300 |
| 03:17 PM | $70.23 | Up $0.00 | $70.23 | $70.15 | 1,100 |
| 03:16 PM | $70.23 | Up $0.03 | $70.25 | $70.22 | 500 |
| 03:15 PM | $70.20 | Up $0.05 | $70.27 | $70.13 | 2,700 |
| 03:14 PM | $70.15 | Up $0.03 | $70.15 | $70.09 | 800 |
| 03:13 PM | $70.12 | Up $0.04 | $70.21 | $70.10 | 2,000 |
| 03:12 PM | $70.08 | Up $0.17 | $70.12 | $69.94 | 1,300 |
| 03:11 PM | $69.91 | Down $ -0.13 | $70.02 | $69.91 | 2,500 |
| 03:10 PM | $70.04 | Up $0.05 | $70.10 | $70.02 | 1,100 |
| 03:09 PM | $70.00 | Down $ -0.05 | $70.13 | $69.96 | 3,300 |
| 03:08 PM | $70.04 | Up $0.25 | $70.04 | $69.80 | 2,200 |
| 03:07 PM | $69.79 | Up $0.13 | $69.79 | $69.59 | 800 |
| 03:06 PM | $69.66 | Down $ -0.07 | $69.70 | $69.61 | 1,100 |
| 03:05 PM | $69.73 | Up $0.03 | $69.75 | $69.68 | 1,900 |
| 03:04 PM | $69.70 | Up $0.05 | $69.73 | $69.67 | 600 |
| 03:03 PM | $69.65 | Down $ -0.14 | $69.76 | $69.65 | 1,100 |
| 03:02 PM | $69.79 | Up $0.06 | $69.90 | $69.76 | 3,700 |
| 03:01 PM | $69.73 | Up $0.02 | $69.73 | $69.68 | 1,000 |
| 03:00 PM | $69.71 | Down $ -0.10 | $69.79 | $69.60 | 4,000 |
| 02:59 PM | $69.81 | Up $0.00 | $69.90 | $69.81 | 1,200 |
| 02:58 PM | $69.81 | Up $0.15 | $69.81 | $69.66 | 1,200 |
| 02:57 PM | $69.66 | Up $0.17 | $69.66 | $69.52 | 3,700 |
| 02:56 PM | $69.49 | Down $ -0.07 | $69.63 | $69.41 | 3,600 |
| 02:55 PM | $69.56 | Down $ -0.06 | $69.62 | $69.55 | 5,600 |
| 02:54 PM | $69.62 | Up $0.00 | $69.64 | $69.58 | 1,000 |
| 02:53 PM | $69.62 | Down $ -0.11 | $69.68 | $69.60 | 300 |
| 02:52 PM | $69.73 | Down $ -0.02 | $69.73 | $69.62 | 2,400 |
| 02:51 PM | $69.75 | Down $ -0.12 | $69.87 | $69.75 | 1,600 |
| 02:50 PM | $69.87 | Down $ -0.22 | $69.98 | $69.87 | 1,100 |
| 02:49 PM | $70.09 | Up $0.07 | $70.10 | $69.98 | 7,500 |
| 02:48 PM | $70.02 | Up $0.17 | $70.02 | $69.87 | 1,200 |
| 02:47 PM | $69.85 | Down $ -0.10 | $69.96 | $69.85 | 2,000 |
| 02:46 PM | $69.95 | Up $0.05 | $69.95 | $69.85 | 1,500 |
| 02:45 PM | $69.90 | Down $ -0.12 | $70.00 | $69.85 | 3,100 |
| 02:44 PM | $70.02 | Up $0.07 | $70.12 | $69.97 | 2,300 |
| 02:43 PM | $69.95 | Up $0.08 | $70.00 | $69.87 | 13,700 |
| 02:42 PM | $69.87 | Up $0.16 | $69.92 | $69.73 | 1,600 |
| 02:41 PM | $69.71 | Down $ -0.15 | $69.88 | $69.71 | 1,600 |
| 02:40 PM | $69.86 | Down $ -0.08 | $69.95 | $69.86 | 900 |
| 02:39 PM | $69.94 | Up $0.25 | $69.99 | $69.72 | 6,100 |
| 02:38 PM | $69.69 | Up $0.03 | $69.69 | $69.58 | 900 |
| 02:37 PM | $69.66 | Up $0.09 | $69.66 | $69.54 | 1,300 |
| 02:36 PM | $69.57 | Up $0.06 | $69.61 | $69.50 | 900 |
| 02:35 PM | $69.51 | Down $ -0.13 | $69.62 | $69.42 | 2,800 |
| 02:34 PM | $69.64 | Down $ -0.10 | $69.72 | $69.60 | 1,500 |
| 02:33 PM | $69.74 | Up $0.08 | $69.85 | $69.69 | 1,400 |
| 02:32 PM | $69.66 | Up $0.02 | $69.66 | $69.60 | 900 |
| 02:31 PM | $69.64 | Down $ -0.09 | $69.85 | $69.64 | 2,300 |
| 02:30 PM | $69.73 | Up $0.10 | $69.74 | $69.65 | 700 |
| 02:29 PM | $69.63 | Up $0.23 | $69.63 | $69.35 | 2,200 |
| 02:28 PM | $69.40 | Down $ -0.08 | $69.54 | $69.36 | 1,200 |
| 02:27 PM | $69.48 | Down $ -0.20 | $69.71 | $69.48 | 2,300 |
| 02:26 PM | $69.68 | Down $ -0.20 | $69.90 | $69.68 | 800 |
| 02:25 PM | $69.88 | Up $0.10 | $69.98 | $69.81 | 2,900 |
| 02:24 PM | $69.78 | Up $0.01 | $69.78 | $69.74 | 800 |
| 02:23 PM | $69.77 | Up $0.16 | $69.86 | $69.65 | 2,300 |
| 02:22 PM | $69.61 | Down $ -0.03 | $69.62 | $69.61 | 600 |
| 02:21 PM | $69.64 | Up $0.13 | $69.64 | $69.54 | 400 |
| 02:20 PM | $69.51 | Down $ -0.03 | $69.71 | $69.47 | 4,700 |
| 02:19 PM | $69.54 | Up $0.06 | $69.60 | $69.46 | 3,800 |
| 02:18 PM | $69.48 | Up $0.18 | $69.56 | $69.33 | 3,400 |
| 02:17 PM | $69.30 | Down $ -0.05 | $69.32 | $69.26 | 1,100 |
| 02:16 PM | $69.35 | Up $0.22 | $69.43 | $69.08 | 5,300 |
| 02:15 PM | $69.13 | Down $ -0.06 | $69.25 | $69.00 | 5,000 |
| 02:14 PM | $69.19 | Down $ -0.14 | $69.31 | $69.09 | 1,500 |
| 02:13 PM | $69.33 | Down $ -0.07 | $69.47 | $69.31 | 1,500 |
| 02:12 PM | $69.40 | Up $0.00 | $69.40 | $69.22 | 1,800 |
| 02:11 PM | $69.40 | Up $0.01 | $69.45 | $69.39 | 1,000 |
| 02:10 PM | $69.39 | Down $ -0.06 | $69.40 | $69.37 | 400 |
| 02:09 PM | $69.45 | Up $0.00 | $69.50 | $69.45 | 600 |
| 02:08 PM | $69.45 | Up $0.34 | $69.48 | $69.16 | 3,200 |
| 02:07 PM | $69.11 | Down $ -0.18 | $69.37 | $69.11 | 2,800 |
| 02:06 PM | $69.29 | Up $0.04 | $69.29 | $69.24 | 900 |
| 02:05 PM | $69.25 | Down $ -0.14 | $69.39 | $69.25 | 1,500 |
| 02:04 PM | $69.39 | Down $ -0.01 | $69.45 | $69.36 | 1,200 |
| 02:03 PM | $69.40 | Down $ -0.14 | $69.50 | $69.37 | 1,000 |
| 02:02 PM | $69.54 | Up $0.01 | $69.54 | $69.32 | 3,700 |
| 02:01 PM | $69.53 | Up $0.32 | $69.55 | $69.23 | 3,600 |
| 02:00 PM | $69.21 | Up $0.10 | $69.25 | $69.13 | 1,800 |
| 01:59 PM | $69.11 | Up $0.08 | $69.19 | $69.05 | 1,100 |
| 01:58 PM | $69.03 | Up $0.09 | $69.10 | $68.95 | 2,800 |
| 01:57 PM | $68.94 | Down $ -0.02 | $69.00 | $68.88 | 2,000 |
| 01:56 PM | $68.96 | Up $0.18 | $69.00 | $68.71 | 1,600 |
| 01:55 PM | $68.78 | Up $0.02 | $68.84 | $68.71 | 1,900 |
| 01:54 PM | $68.76 | Down $ -0.06 | $68.81 | $68.72 | 900 |
| 01:53 PM | $68.82 | Down $ -0.11 | $68.99 | $68.80 | 2,700 |
| 01:52 PM | $68.93 | Up $0.17 | $68.93 | $68.76 | 4,400 |
| 01:51 PM | $68.76 | Up $0.12 | $68.93 | $68.68 | 2,600 |
| 01:50 PM | $68.65 | Up $0.13 | $68.70 | $68.57 | 2,400 |
| 01:49 PM | $68.51 | Up $0.04 | $68.53 | $68.46 | 1,600 |
| 01:48 PM | $68.47 | Up $0.08 | $68.55 | $68.35 | 1,400 |
| 01:47 PM | $68.39 | Up $0.00 | $68.49 | $68.35 | 2,000 |
| 01:46 PM | $68.39 | Up $0.06 | $68.39 | $68.23 | 2,700 |
| 01:45 PM | $68.33 | Down $ -0.02 | $68.41 | $68.29 | 2,800 |
| 01:44 PM | $68.35 | Down $ -0.16 | $68.54 | $68.28 | 3,100 |
| 01:43 PM | $68.51 | Up $0.17 | $68.57 | $68.28 | 3,800 |
| 01:42 PM | $68.34 | Up $0.02 | $68.37 | $68.22 | 900 |
| 01:41 PM | $68.32 | Up $0.14 | $68.36 | $68.22 | 4,000 |
| 01:40 PM | $68.18 | Up $0.03 | $68.22 | $68.11 | 1,300 |
| 01:39 PM | $68.15 | Up $0.03 | $68.15 | $68.13 | 400 |
| 01:38 PM | $68.12 | Up $0.00 | $68.15 | $68.10 | 1,000 |
| 01:37 PM | $68.12 | Up $0.12 | $68.12 | $68.00 | 1,500 |
| 01:36 PM | $68.00 | Down $ -0.29 | $68.27 | $68.00 | 4,200 |
| 01:35 PM | $68.29 | Up $0.09 | $68.29 | $68.19 | 1,100 |
| 01:34 PM | $68.20 | Down $ -0.06 | $68.25 | $68.14 | 1,900 |
| 01:33 PM | $68.26 | Down $ -0.07 | $68.36 | $68.11 | 4,700 |
| 01:32 PM | $68.33 | Down $ -0.08 | $68.51 | $68.30 | 5,100 |
| 01:31 PM | $68.41 | Up $0.18 | $68.41 | $68.26 | 2,800 |
| 01:30 PM | $68.23 | Up $0.19 | $68.23 | $67.92 | 4,800 |
| 01:29 PM | $68.04 | Down $ -0.24 | $68.24 | $68.04 | 2,500 |
| 01:28 PM | $68.28 | Up $0.09 | $68.31 | $68.21 | 1,100 |
| 01:27 PM | $68.19 | Down $ -0.21 | $68.44 | $68.19 | 2,600 |
| 01:26 PM | $68.40 | Up $0.05 | $68.46 | $68.30 | 2,000 |
| 01:25 PM | $68.35 | Down $ -0.14 | $68.53 | $68.35 | 5,600 |
| 01:24 PM | $68.49 | Up $0.12 | $68.54 | $68.38 | 1,800 |
| 01:23 PM | $68.37 | Up $0.20 | $68.41 | $68.20 | 2,600 |
| 01:22 PM | $68.17 | Up $0.06 | $68.34 | $68.11 | 5,800 |
| 01:21 PM | $68.11 | Up $0.20 | $68.13 | $67.88 | 3,700 |
| 01:20 PM | $67.91 | Down $ -0.02 | $68.08 | $67.89 | 4,700 |
| 01:19 PM | $67.93 | Down $ -0.09 | $68.05 | $67.73 | 10,400 |
| 01:18 PM | $68.02 | Down $ -0.38 | $68.38 | $68.00 | 6,600 |
| 01:17 PM | $68.40 | Up $0.24 | $68.43 | $68.20 | 5,900 |
| 01:16 PM | $68.16 | Down $ -0.12 | $68.28 | $68.16 | 3,900 |
| 01:15 PM | $68.28 | Down $ -0.08 | $68.50 | $68.28 | 1,800 |
| 01:14 PM | $68.36 | Down $ -0.18 | $68.53 | $68.36 | 3,000 |
| 01:13 PM | $68.54 | Down $ -0.01 | $68.69 | $68.48 | 4,000 |
| 01:12 PM | $68.55 | Down $ -0.13 | $68.73 | $68.55 | 3,200 |
| 01:11 PM | $68.68 | Up $0.02 | $68.70 | $68.60 | 3,000 |
| 01:10 PM | $68.66 | Down $ -0.16 | $68.85 | $68.65 | 1,200 |
| 01:09 PM | $68.82 | Up $0.12 | $68.82 | $68.73 | 2,400 |
| 01:08 PM | $68.70 | Down $ -0.05 | $68.89 | $68.65 | 3,600 |
| 01:07 PM | $68.76 | Up $0.07 | $68.83 | $68.70 | 3,400 |
| 01:06 PM | $68.68 | Down $ -0.23 | $68.90 | $68.62 | 3,700 |
| 01:05 PM | $68.91 | Up $0.18 | $68.94 | $68.72 | 4,500 |
| 01:04 PM | $68.73 | Down $ -0.14 | $68.85 | $68.70 | 5,100 |
| 01:03 PM | $68.88 | Down $ -0.11 | $68.96 | $68.86 | 3,200 |
| 01:02 PM | $68.98 | Down $ -0.01 | $69.08 | $68.96 | 1,800 |
| 01:01 PM | $68.99 | Down $ -0.10 | $69.20 | $68.97 | 3,000 |
| 01:00 PM | $69.09 | Down $ -0.07 | $69.19 | $69.09 | 1,800 |
| 12:59 PM | $69.16 | Up $0.24 | $69.16 | $68.92 | 2,600 |
| 12:58 PM | $68.92 | Down $ -0.17 | $69.06 | $68.90 | 1,400 |
| 12:57 PM | $69.09 | Up $0.21 | $69.11 | $68.93 | 1,000 |
| 12:56 PM | $68.88 | Down $ -0.34 | $69.19 | $68.87 | 2,400 |
| 12:55 PM | $69.22 | Up $0.11 | $69.44 | $69.11 | 4,300 |
| 12:54 PM | $69.11 | Down $ -0.08 | $69.35 | $69.11 | 1,900 |
| 12:53 PM | $69.19 | Down $ -0.08 | $69.25 | $69.11 | 3,100 |
| 12:52 PM | $69.27 | Up $0.31 | $69.27 | $68.89 | 1,500 |
| 12:51 PM | $68.96 | Down $ -0.08 | $69.05 | $68.79 | 5,800 |
| 12:50 PM | $69.04 | Down $ -0.41 | $69.42 | $69.00 | 9,900 |
| 12:49 PM | $69.45 | Up $0.13 | $69.50 | $69.34 | 1,500 |
| 12:48 PM | $69.32 | Down $ -0.02 | $69.39 | $69.31 | 1,000 |
| 12:47 PM | $69.34 | Up $0.11 | $69.48 | $69.24 | 1,800 |
| 12:46 PM | $69.23 | Up $0.05 | $69.23 | $69.02 | 3,100 |
| 12:45 PM | $69.18 | Down $ -0.06 | $69.25 | $69.13 | 1,600 |
| 12:44 PM | $69.24 | Down $ -0.12 | $69.45 | $69.24 | 2,000 |
| 12:43 PM | $69.36 | Down $ -0.01 | $69.45 | $69.30 | 3,100 |
| 12:42 PM | $69.37 | Up $0.15 | $69.45 | $69.12 | 5,500 |
| 12:41 PM | $69.22 | Down $ -0.17 | $69.40 | $69.20 | 3,400 |
| 12:40 PM | $69.39 | Down $ -0.56 | $69.92 | $69.39 | 5,700 |
| 12:39 PM | $69.95 | Down $ -0.02 | $70.02 | $69.89 | 1,400 |
| 12:38 PM | $69.97 | Up $0.18 | $69.97 | $69.65 | 2,400 |
| 12:37 PM | $69.79 | Down $ -0.03 | $69.82 | $69.70 | 1,900 |
| 12:36 PM | $69.82 | Up $0.01 | $69.83 | $69.76 | 2,000 |
| 12:35 PM | $69.81 | Up $0.04 | $69.81 | $69.69 | 2,300 |
| 12:34 PM | $69.77 | Down $ -0.10 | $69.91 | $69.77 | 2,200 |
| 12:33 PM | $69.87 | Up $0.01 | $70.06 | $69.84 | 3,900 |
| 12:32 PM | $69.86 | Up $0.01 | $69.88 | $69.75 | 1,200 |
| 12:31 PM | $69.85 | Down $ -0.02 | $69.90 | $69.80 | 6,600 |
| 12:30 PM | $69.87 | Up $0.13 | $69.87 | $69.76 | 1,200 |
| 12:29 PM | $69.74 | Down $ -0.18 | $69.93 | $69.72 | 1,900 |
| 12:28 PM | $69.92 | Up $0.11 | $70.00 | $69.82 | 1,000 |
| 12:27 PM | $69.81 | Down $ -0.42 | $70.22 | $69.80 | 10,200 |
| 12:26 PM | $70.23 | Up $0.39 | $70.23 | $69.84 | 2,500 |
| 12:25 PM | $69.84 | Down $ -0.11 | $69.97 | $69.84 | 1,800 |
| 12:24 PM | $69.95 | Up $0.19 | $70.00 | $69.82 | 2,900 |
| 12:23 PM | $69.76 | Up $0.16 | $69.77 | $69.55 | 2,000 |
| 12:22 PM | $69.60 | Down $ -0.20 | $69.68 | $69.45 | 6,500 |
| 12:21 PM | $69.80 | Up $0.24 | $69.86 | $69.54 | 1,800 |
| 12:20 PM | $69.56 | Up $0.18 | $69.60 | $69.40 | 1,800 |
| 12:19 PM | $69.38 | Down $ -0.20 | $69.61 | $69.38 | 2,300 |
| 12:18 PM | $69.58 | Up $0.18 | $69.58 | $69.38 | 3,400 |
| 12:17 PM | $69.40 | Down $ -0.17 | $69.62 | $69.40 | 5,900 |
| 12:16 PM | $69.57 | Down $ -0.03 | $69.64 | $69.53 | 1,400 |
| 12:15 PM | $69.60 | Down $ -0.29 | $69.77 | $69.60 | 2,300 |
| 12:14 PM | $69.89 | Up $0.29 | $69.92 | $69.63 | 3,800 |
| 12:13 PM | $69.60 | Up $0.05 | $69.75 | $69.50 | 3,100 |
| 12:12 PM | $69.55 | Up $0.00 | $69.65 | $69.44 | 3,600 |
| 12:11 PM | $69.55 | Down $ -0.19 | $69.68 | $69.44 | 8,000 |
| 12:10 PM | $69.74 | Down $ -0.01 | $69.82 | $69.64 | 1,200 |
| 12:09 PM | $69.75 | Down $ -0.01 | $69.91 | $69.70 | 8,300 |
| 12:08 PM | $69.76 | Down $ -0.38 | $70.10 | $69.76 | 15,000 |
| 12:07 PM | $70.14 | Down $ -0.13 | $70.29 | $70.11 | 3,200 |
| 12:06 PM | $70.27 | Down $ -0.17 | $70.53 | $70.20 | 6,500 |
| 12:05 PM | $70.44 | Up $0.01 | $70.56 | $70.35 | 2,800 |
| 12:04 PM | $70.43 | Up $0.11 | $70.53 | $70.31 | 3,200 |
| 12:03 PM | $70.32 | Up $0.02 | $70.37 | $70.25 | 2,100 |
| 12:02 PM | $70.30 | Up $0.01 | $70.34 | $70.24 | 3,600 |
| 12:01 PM | $70.29 | Down $ -0.02 | $70.32 | $70.17 | 4,000 |
| 12:00 PM | $70.31 | Down $ -0.57 | $70.82 | $70.31 | 16,200 |
| 11:59 AM | $70.88 | Down $ -0.02 | $71.03 | $70.85 | 2,800 |
| 11:58 AM | $70.90 | Down $ -0.06 | $71.03 | $70.90 | 3,600 |
| 11:57 AM | $70.96 | Down $ -0.08 | $71.00 | $70.89 | 3,600 |
| 11:56 AM | $71.04 | Up $0.23 | $71.16 | $70.70 | 5,700 |
| 11:55 AM | $70.81 | Down $ -0.24 | $71.01 | $70.75 | 8,400 |
| 11:54 AM | $71.05 | Down $ -0.36 | $71.45 | $71.05 | 6,000 |
| 11:53 AM | $71.41 | Down $ -0.02 | $71.54 | $71.41 | 1,900 |
| 11:52 AM | $71.43 | Down $ -0.18 | $71.65 | $71.40 | 7,100 |
| 11:51 AM | $71.61 | Down $ -0.09 | $71.71 | $71.58 | 1,900 |
| 11:50 AM | $71.70 | Down $ -0.20 | $72.02 | $71.69 | 2,100 |
| 11:49 AM | $71.90 | Down $ -0.17 | $71.98 | $71.81 | 2,200 |
| 11:48 AM | $72.07 | Down $ -0.07 | $72.18 | $71.95 | 3,300 |
| 11:47 AM | $72.14 | Down $ -0.01 | $72.34 | $72.09 | 2,500 |
| 11:46 AM | $72.15 | Down $ -0.10 | $72.30 | $72.13 | 2,200 |
| 11:45 AM | $72.25 | Up $0.49 | $72.25 | $71.66 | 10,500 |
| 11:44 AM | $71.76 | Up $0.16 | $71.87 | $71.40 | 12,500 |
| 11:43 AM | $71.60 | Down $ -0.09 | $71.69 | $71.50 | 5,400 |
| 11:42 AM | $71.69 | Down $ -0.03 | $71.73 | $71.60 | 2,800 |
| 11:41 AM | $71.72 | Down $ -0.16 | $71.85 | $71.64 | 1,800 |
| 11:40 AM | $71.88 | Up $0.26 | $71.92 | $71.57 | 3,100 |
| 11:39 AM | $71.62 | Up $0.15 | $71.64 | $71.49 | 3,700 |
| 11:38 AM | $71.47 | Down $ -0.12 | $71.62 | $71.42 | 4,000 |
| 11:37 AM | $71.59 | Down $ -0.49 | $72.06 | $71.59 | 16,400 |
| 11:36 AM | $72.08 | Down $ -0.39 | $72.45 | $72.08 | 1,600 |
| 11:35 AM | $72.47 | Down $ -0.21 | $72.70 | $72.41 | 7,000 |
| 11:34 AM | $72.68 | Up $0.11 | $72.68 | $72.40 | 5,600 |
| 11:33 AM | $72.58 | Down $ -0.34 | $72.92 | $72.58 | 2,600 |
| 11:32 AM | $72.92 | Down $ -0.14 | $73.05 | $72.90 | 1,600 |
| 11:31 AM | $73.06 | Up $0.22 | $73.06 | $72.83 | 3,200 |
| 11:30 AM | $72.84 | Down $ -0.15 | $72.98 | $72.77 | 2,800 |
| 11:29 AM | $72.99 | Down $ -0.20 | $73.15 | $72.91 | 1,700 |
| 11:28 AM | $73.19 | Up $0.14 | $73.19 | $72.97 | 2,600 |
| 11:27 AM | $73.05 | Down $ -0.12 | $73.22 | $73.01 | 1,700 |
| 11:26 AM | $73.17 | Up $0.13 | $73.21 | $72.97 | 2,500 |
| 11:25 AM | $73.04 | Down $ -0.06 | $73.21 | $73.00 | 3,700 |
| 11:24 AM | $73.10 | Down $ -0.23 | $73.31 | $73.10 | 3,700 |
| 11:23 AM | $73.33 | Up $0.14 | $73.33 | $73.11 | 3,100 |
| 11:22 AM | $73.19 | Down $ -0.29 | $73.65 | $73.15 | 16,400 |
| 11:21 AM | $73.48 | Up $0.24 | $73.48 | $73.19 | 3,400 |
| 11:20 AM | $73.24 | Down $ -0.57 | $73.90 | $73.17 | 10,700 |
| 11:19 AM | $73.81 | Up $0.31 | $73.85 | $73.60 | 3,000 |
| 11:18 AM | $73.50 | Up $0.05 | $73.60 | $73.41 | 4,200 |
| 11:17 AM | $73.45 | Up $0.09 | $73.52 | $73.29 | 11,900 |
| 11:16 AM | $73.36 | Up $0.25 | $73.40 | $73.04 | 4,100 |
| 11:15 AM | $73.11 | Up $0.04 | $73.25 | $73.10 | 2,800 |
| 11:14 AM | $73.07 | Up $0.28 | $73.07 | $72.78 | 17,400 |
| 11:13 AM | $72.79 | Down $ -0.06 | $72.90 | $72.77 | 2,200 |
| 11:12 AM | $72.85 | Up $0.20 | $72.93 | $72.61 | 4,500 |
| 11:11 AM | $72.65 | Up $0.29 | $72.80 | $72.39 | 7,100 |
| 11:10 AM | $72.36 | Down $ -0.16 | $72.60 | $72.32 | 4,300 |
| 11:09 AM | $72.52 | Up $0.14 | $72.63 | $72.40 | 18,400 |
| 11:08 AM | $72.38 | Up $0.37 | $72.41 | $72.07 | 6,400 |
| 11:07 AM | $72.01 | Up $0.16 | $72.01 | $71.77 | 3,300 |
| 11:06 AM | $71.85 | Up $0.13 | $71.92 | $71.72 | 2,400 |
| 11:05 AM | $71.72 | Down $ -0.38 | $72.08 | $71.71 | 2,000 |
| 11:04 AM | $72.10 | Down $ -0.08 | $72.26 | $72.10 | 1,600 |
| 11:03 AM | $72.18 | Up $0.07 | $72.23 | $72.05 | 1,500 |
| 11:02 AM | $72.11 | Up $0.03 | $72.16 | $72.04 | 900 |
| 11:01 AM | $72.08 | Down $ -0.02 | $72.21 | $72.05 | 7,200 |
| 11:00 AM | $72.10 | Down $ -0.13 | $72.21 | $72.10 | 900 |
| 10:59 AM | $72.23 | Up $0.07 | $72.27 | $72.03 | 7,500 |
| 10:58 AM | $72.16 | Up $0.03 | $72.20 | $72.08 | 1,400 |
| 10:57 AM | $72.13 | Up $0.05 | $72.24 | $72.12 | 1,300 |
| 10:56 AM | $72.08 | Down $ -0.05 | $72.25 | $72.08 | 5,300 |
| 10:55 AM | $72.13 | Down $ -0.02 | $72.20 | $72.08 | 2,900 |
| 10:54 AM | $72.15 | Up $0.48 | $72.19 | $71.74 | 9,100 |
| 10:53 AM | $71.67 | Down $ -0.02 | $71.73 | $71.60 | 1,200 |
| 10:52 AM | $71.69 | Down $ -0.07 | $71.82 | $71.63 | 800 |
| 10:51 AM | $71.76 | Down $ -0.13 | $71.92 | $71.73 | 2,800 |
| 10:50 AM | $71.89 | Down $ -0.03 | $72.05 | $71.85 | 4,700 |
| 10:49 AM | $71.92 | Down $ -0.03 | $72.01 | $71.92 | 3,600 |
| 10:48 AM | $71.95 | Down $ -0.07 | $72.02 | $71.90 | 2,100 |
| 10:47 AM | $72.02 | Down $ -0.02 | $72.08 | $71.95 | 2,200 |
| 10:46 AM | $72.04 | Up $0.19 | $72.06 | $71.81 | 4,200 |
| 10:45 AM | $71.85 | Down $ -0.08 | $71.95 | $71.85 | 3,800 |
| 10:44 AM | $71.93 | Up $0.11 | $71.93 | $71.80 | 3,600 |
| 10:43 AM | $71.82 | Down $ -0.20 | $71.96 | $71.77 | 1,400 |
| 10:42 AM | $72.02 | Up $0.20 | $72.02 | $71.83 | 7,300 |
| 10:41 AM | $71.82 | Up $0.15 | $71.98 | $71.74 | 4,100 |
| 10:40 AM | $71.67 | Down $ -0.06 | $71.89 | $71.67 | 4,200 |
| 10:39 AM | $71.74 | Down $ -0.03 | $71.81 | $71.59 | 2,700 |
| 10:38 AM | $71.77 | Up $0.27 | $71.77 | $71.49 | 4,900 |
| 10:37 AM | $71.50 | Up $0.06 | $71.54 | $71.42 | 1,800 |
| 10:36 AM | $71.44 | Down $ -0.02 | $71.65 | $71.44 | 2,000 |
| 10:35 AM | $71.46 | Down $ -0.04 | $71.58 | $71.41 | 1,400 |
| 10:34 AM | $71.50 | Down $ -0.12 | $71.64 | $71.48 | 1,400 |
| 10:33 AM | $71.62 | Up $0.62 | $71.62 | $70.94 | 8,100 |
| 10:32 AM | $71.00 | Up $0.00 | $71.08 | $70.86 | 3,800 |
| 10:31 AM | $71.00 | Up $0.07 | $71.07 | $70.78 | 4,800 |
| 10:30 AM | $70.93 | Down $ -0.21 | $71.25 | $70.90 | 8,800 |
| 10:29 AM | $71.14 | Down $ -0.08 | $71.19 | $71.09 | 500 |
| 10:28 AM | $71.22 | Down $ -0.03 | $71.40 | $71.22 | 2,000 |
| 10:27 AM | $71.25 | Up $0.18 | $71.29 | $71.09 | 2,600 |
| 10:26 AM | $71.07 | Down $ -0.06 | $71.11 | $70.98 | 1,900 |
| 10:25 AM | $71.13 | Down $ -0.07 | $71.24 | $71.07 | 1,600 |
| 10:24 AM | $71.20 | Down $ -0.05 | $71.40 | $71.14 | 1,600 |
| 10:23 AM | $71.25 | Up $0.23 | $71.25 | $71.06 | 5,200 |
| 10:22 AM | $71.02 | Down $ -0.10 | $71.09 | $70.86 | 2,800 |
| 10:21 AM | $71.12 | Down $ -0.39 | $71.51 | $71.12 | 2,600 |
| 10:20 AM | $71.51 | Down $ -0.03 | $71.70 | $71.47 | 6,800 |
| 10:19 AM | $71.54 | Up $0.01 | $71.60 | $71.38 | 2,800 |
| 10:18 AM | $71.53 | Up $0.14 | $71.53 | $71.26 | 2,300 |
| 10:17 AM | $71.39 | Down $ -0.08 | $71.50 | $71.24 | 4,200 |
| 10:16 AM | $71.47 | Up $0.38 | $71.77 | $71.04 | 11,300 |
| 10:15 AM | $71.09 | Up $0.38 | $71.10 | $70.76 | 6,800 |
| 10:14 AM | $70.71 | Up $0.12 | $70.83 | $70.51 | 4,400 |
| 10:13 AM | $70.59 | Down $ -0.16 | $70.82 | $70.57 | 5,400 |
| 10:12 AM | $70.75 | Down $ -0.19 | $71.10 | $70.75 | 4,300 |
| 10:11 AM | $70.94 | Down $ -0.02 | $71.05 | $70.81 | 7,000 |
| 10:10 AM | $70.96 | Up $0.10 | $71.16 | $70.92 | 3,900 |
| 10:09 AM | $70.86 | Down $ -0.16 | $71.14 | $70.79 | 5,100 |
| 10:08 AM | $71.02 | Down $ -0.27 | $71.40 | $70.97 | 6,500 |
| 10:07 AM | $71.29 | Up $0.32 | $71.37 | $71.00 | 7,600 |
| 10:06 AM | $70.97 | Up $0.26 | $71.01 | $70.66 | 5,100 |
| 10:05 AM | $70.71 | Up $0.21 | $70.74 | $70.35 | 7,100 |
| 10:04 AM | $70.50 | Down $ -0.35 | $70.90 | $70.50 | 7,800 |
| 10:03 AM | $70.85 | Down $ -0.38 | $71.23 | $70.69 | 12,100 |
| 10:02 AM | $71.23 | Up $0.02 | $71.36 | $71.11 | 7,400 |
| 10:01 AM | $71.21 | Down $ -0.03 | $71.33 | $71.05 | 5,500 |
| 10:00 AM | $71.24 | Down $ -0.88 | $72.15 | $71.24 | 17,200 |
| 09:59 AM | $72.12 | Down $ -0.24 | $72.50 | $72.00 | 9,400 |
| 09:58 AM | $72.36 | Down $ -0.09 | $72.60 | $72.36 | 8,000 |
| 09:57 AM | $72.45 | Up $0.16 | $72.47 | $72.20 | 10,200 |
| 09:56 AM | $72.29 | Up $0.04 | $72.38 | $72.15 | 4,700 |
| 09:55 AM | $72.25 | Up $0.51 | $72.26 | $71.68 | 16,800 |
| 09:54 AM | $71.74 | Up $0.31 | $71.83 | $71.39 | 8,400 |
| 09:53 AM | $71.43 | Down $ -0.04 | $71.58 | $71.28 | 4,400 |
| 09:52 AM | $71.47 | Up $0.01 | $71.72 | $71.38 | 6,100 |
| 09:51 AM | $71.46 | Down $ -0.37 | $71.96 | $71.46 | 13,100 |
| 09:50 AM | $71.83 | Down $ -0.05 | $71.92 | $71.58 | 8,700 |
| 09:49 AM | $71.88 | Up $0.02 | $72.00 | $71.80 | 21,300 |
| 09:48 AM | $71.86 | Down $ -0.07 | $71.99 | $71.84 | 6,400 |
| 09:47 AM | $71.93 | Up $0.38 | $71.99 | $71.57 | 11,900 |
| 09:46 AM | $71.55 | Up $0.58 | $71.60 | $70.90 | 14,100 |
| 09:45 AM | $70.97 | Down $ -0.40 | $71.80 | $70.97 | 9,900 |
| 09:44 AM | $71.37 | Down $ -0.46 | $71.85 | $71.37 | 4,800 |
| 09:43 AM | $71.83 | Up $0.39 | $71.90 | $71.25 | 9,800 |
| 09:42 AM | $71.44 | Up $0.11 | $71.65 | $71.34 | 18,200 |
| 09:41 AM | $71.33 | Up $0.74 | $71.43 | $70.64 | 15,800 |
| 09:40 AM | $70.59 | Up $0.40 | $70.72 | $70.04 | 8,300 |
| 09:39 AM | $70.19 | Down $ -0.25 | $70.55 | $70.14 | 4,800 |
| 09:38 AM | $70.44 | Down $ -0.29 | $70.94 | $70.44 | 3,100 |
| 09:37 AM | $70.73 | Up $0.11 | $70.75 | $70.42 | 7,400 |
| 09:36 AM | $70.62 | Down $ -0.65 | $71.33 | $70.56 | 9,100 |
| 09:35 AM | $71.27 | Up $0.40 | $71.33 | $70.55 | 9,900 |
| 09:34 AM | $70.87 | Up $0.29 | $70.87 | $70.40 | 5,300 |
| 09:33 AM | $70.58 | Up $0.38 | $70.66 | $69.73 | 6,800 |
| 09:32 AM | $70.20 | Down $ -0.15 | $70.71 | $70.14 | 5,100 |
| 09:31 AM | $70.35 | Down $ -0.76 | $70.99 | $70.29 | 5,400 |
| 09:30 AM | $71.11 | Up $3.11 | $71.44 | $70.81 | 23,600 |
| Previous close | $68.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-10-2025 | $65.07 | $61.67 | $65.33 | $61.45 | 567,500 |
| 08-10-2025 | $62.28 | $61.23 | $63.14 | $61.12 | 735,200 |
| 07-10-2025 | $58.23 | $56.00 | $58.41 | $55.70 | 467,300 |
| 06-10-2025 | $57.78 | $58.30 | $58.65 | $57.60 | 548,300 |
| 03-10-2025 | $55.95 | $57.05 | $57.05 | $54.35 | 632,500 |
| 02-10-2025 | $54.52 | $53.29 | $54.81 | $53.19 | 597,400 |
| 01-10-2025 | $50.95 | $51.85 | $51.85 | $50.04 | 383,600 |
| 30-09-2025 | $48.43 | $47.92 | $48.58 | $47.80 | 274,200 |
| 29-09-2025 | $48.50 | $49.10 | $49.23 | $48.03 | 396,800 |
| 26-09-2025 | $46.21 | $46.19 | $47.31 | $46.01 | 341,200 |
| 25-09-2025 | $48.63 | $50.15 | $50.22 | $46.98 | 752,900 |
| 24-09-2025 | $52.62 | $52.09 | $52.90 | $51.93 | 522,500 |
| 23-09-2025 | $49.02 | $49.46 | $50.35 | $48.58 | 480,400 |
| 22-09-2025 | $52.33 | $51.40 | $52.96 | $51.10 | 709,700 |
| 19-09-2025 | $49.89 | $49.62 | $51.18 | $49.53 | 723,500 |
Graphs are not available, please refer to the detailed table