Find a quote
HUT 8 CORP
27.25 Up 4.16 (15.27 %)
Delayed : 2024/07/15 16:00:01
- Previous close $23.09
- Opening $24.70
- Price Bid $27.25
- Price Ask $27.25
- Size Bid 6
- Size Ask 92
- Today High $28.22
- Today Low $24.55
- 52 Weeks High $28.35
- 52 Weeks Low $8.50
- Volume 3,188,064
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 20.32
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 2,463.82
- Shares Out (M) : 90.39
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.25 | Down $ -0.07 | $27.25 | $27.25 | 21,800 |
| 03:59 PM | $27.32 | Down $ -0.04 | $27.37 | $27.31 | 9,400 |
| 03:58 PM | $27.37 | Up $0.01 | $27.39 | $27.36 | 11,100 |
| 03:57 PM | $27.35 | Up $0.00 | $27.37 | $27.31 | 9,700 |
| 03:56 PM | $27.35 | Down $ -0.02 | $27.37 | $27.34 | 5,900 |
| 03:55 PM | $27.37 | Up $0.05 | $27.39 | $27.29 | 9,800 |
| 03:54 PM | $27.32 | Up $0.08 | $27.35 | $27.25 | 8,500 |
| 03:53 PM | $27.24 | Down $ -0.10 | $27.32 | $27.22 | 9,100 |
| 03:52 PM | $27.34 | Up $0.06 | $27.34 | $27.29 | 11,700 |
| 03:51 PM | $27.28 | Down $ -0.02 | $27.33 | $27.23 | 4,900 |
| 03:50 PM | $27.30 | Up $0.07 | $27.31 | $27.20 | 6,300 |
| 03:49 PM | $27.23 | Down $ -0.05 | $27.31 | $27.20 | 4,700 |
| 03:48 PM | $27.28 | Up $0.00 | $27.31 | $27.26 | 2,300 |
| 03:47 PM | $27.28 | Up $0.00 | $27.30 | $27.26 | 2,200 |
| 03:46 PM | $27.28 | Down $ -0.03 | $27.31 | $27.25 | 2,300 |
| 03:45 PM | $27.31 | Up $0.01 | $27.34 | $27.29 | 5,000 |
| 03:44 PM | $27.30 | Down $ -0.05 | $27.36 | $27.28 | 5,600 |
| 03:43 PM | $27.35 | Up $0.03 | $27.36 | $27.33 | 1,100 |
| 03:42 PM | $27.32 | Down $ -0.05 | $27.37 | $27.26 | 6,700 |
| 03:41 PM | $27.37 | Up $0.06 | $27.37 | $27.31 | 9,700 |
| 03:40 PM | $27.31 | Down $ -0.09 | $27.39 | $27.29 | 10,500 |
| 03:39 PM | $27.40 | Down $ -0.03 | $27.43 | $27.40 | 1,200 |
| 03:38 PM | $27.43 | Up $0.03 | $27.44 | $27.40 | 2,400 |
| 03:37 PM | $27.40 | Up $0.06 | $27.42 | $27.30 | 5,900 |
| 03:36 PM | $27.34 | Up $0.01 | $27.35 | $27.28 | 4,900 |
| 03:35 PM | $27.33 | Down $ -0.06 | $27.37 | $27.33 | 1,100 |
| 03:34 PM | $27.39 | Up $0.09 | $27.39 | $27.33 | 6,200 |
| 03:33 PM | $27.30 | Down $ -0.11 | $27.45 | $27.30 | 3,300 |
| 03:32 PM | $27.41 | Up $0.26 | $27.44 | $27.14 | 12,000 |
| 03:31 PM | $27.15 | Down $ -0.13 | $27.25 | $27.12 | 4,600 |
| 03:30 PM | $27.28 | Down $ -0.06 | $27.35 | $27.26 | 7,200 |
| 03:29 PM | $27.34 | Down $ -0.01 | $27.36 | $27.32 | 3,400 |
| 03:28 PM | $27.35 | Down $ -0.01 | $27.36 | $27.32 | 1,700 |
| 03:27 PM | $27.36 | Up $0.00 | $27.40 | $27.34 | 5,200 |
| 03:26 PM | $27.36 | Up $0.03 | $27.40 | $27.34 | 5,800 |
| 03:25 PM | $27.33 | Down $ -0.13 | $27.45 | $27.33 | 7,100 |
| 03:24 PM | $27.46 | Up $0.09 | $27.46 | $27.37 | 7,200 |
| 03:23 PM | $27.37 | Down $ -0.01 | $27.40 | $27.35 | 8,000 |
| 03:22 PM | $27.38 | Up $0.05 | $27.38 | $27.32 | 2,800 |
| 03:21 PM | $27.33 | Down $ -0.04 | $27.39 | $27.33 | 4,400 |
| 03:20 PM | $27.37 | Down $ -0.01 | $27.37 | $27.34 | 2,700 |
| 03:19 PM | $27.38 | Up $0.02 | $27.41 | $27.37 | 1,600 |
| 03:18 PM | $27.36 | Up $0.15 | $27.36 | $27.24 | 1,600 |
| 03:17 PM | $27.21 | Down $ -0.12 | $27.31 | $27.20 | 3,000 |
| 03:16 PM | $27.33 | Down $ -0.02 | $27.39 | $27.33 | 3,300 |
| 03:15 PM | $27.35 | Down $ -0.03 | $27.39 | $27.30 | 2,200 |
| 03:14 PM | $27.38 | Up $0.08 | $27.45 | $27.32 | 12,100 |
| 03:13 PM | $27.30 | Down $ -0.03 | $27.37 | $27.30 | 2,600 |
| 03:12 PM | $27.33 | Up $0.04 | $27.35 | $27.23 | 5,300 |
| 03:11 PM | $27.29 | Down $ -0.03 | $27.29 | $27.26 | 2,200 |
| 03:10 PM | $27.32 | Up $0.05 | $27.32 | $27.20 | 7,100 |
| 03:09 PM | $27.27 | Up $0.10 | $27.27 | $27.22 | 1,200 |
| 03:08 PM | $27.17 | Down $ -0.07 | $27.23 | $27.14 | 3,000 |
| 03:07 PM | $27.24 | Down $ -0.05 | $27.28 | $27.24 | 400 |
| 03:06 PM | $27.29 | Up $0.06 | $27.29 | $27.24 | 1,500 |
| 03:05 PM | $27.23 | Down $ -0.02 | $27.24 | $27.16 | 1,100 |
| 03:04 PM | $27.25 | Up $0.05 | $27.25 | $27.18 | 500 |
| 03:03 PM | $27.20 | Down $ -0.03 | $27.23 | $27.15 | 2,900 |
| 03:02 PM | $27.23 | Up $0.07 | $27.26 | $27.19 | 3,500 |
| 03:01 PM | $27.16 | Down $ -0.03 | $27.22 | $27.14 | 7,800 |
| 03:00 PM | $27.19 | Up $0.06 | $27.27 | $27.16 | 1,700 |
| 02:59 PM | $27.13 | Down $ -0.05 | $27.19 | $27.10 | 4,900 |
| 02:58 PM | $27.18 | Down $ -0.03 | $27.22 | $27.15 | 1,400 |
| 02:57 PM | $27.21 | Up $0.06 | $27.25 | $27.15 | 2,100 |
| 02:56 PM | $27.15 | Down $ -0.05 | $27.23 | $27.15 | 900 |
| 02:55 PM | $27.20 | Down $ -0.05 | $27.21 | $27.19 | 900 |
| 02:54 PM | $27.25 | Down $ -0.01 | $27.30 | $27.25 | 1,200 |
| 02:53 PM | $27.26 | Down $ -0.06 | $27.34 | $27.22 | 2,500 |
| 02:52 PM | $27.32 | Down $ -0.04 | $27.34 | $27.32 | 400 |
| 02:51 PM | $27.36 | Up $0.08 | $27.36 | $27.25 | 5,100 |
| 02:50 PM | $27.28 | Down $ -0.01 | $27.31 | $27.28 | 400 |
| 02:49 PM | $27.29 | Down $ -0.04 | $27.36 | $27.29 | 800 |
| 02:48 PM | $27.33 | Up $0.04 | $27.35 | $27.22 | 4,500 |
| 02:47 PM | $27.29 | Down $ -0.02 | $27.32 | $27.29 | 700 |
| 02:46 PM | $27.31 | Up $0.03 | $27.33 | $27.31 | 5,300 |
| 02:45 PM | $27.28 | Down $ -0.06 | $27.34 | $27.27 | 3,200 |
| 02:44 PM | $27.34 | Up $0.01 | $27.37 | $27.34 | 1,300 |
| 02:43 PM | $27.33 | Up $0.05 | $27.33 | $27.33 | 100 |
| 02:42 PM | $27.28 | Up $0.02 | $27.36 | $27.27 | 2,300 |
| 02:41 PM | $27.26 | Up $0.02 | $27.31 | $27.25 | 9,400 |
| 02:40 PM | $27.24 | Up $0.01 | $27.24 | $27.17 | 2,300 |
| 02:39 PM | $27.23 | Up $0.05 | $27.24 | $27.23 | 600 |
| 02:38 PM | $27.18 | Down $ -0.04 | $27.19 | $27.11 | 1,500 |
| 02:37 PM | $27.22 | Down $ -0.01 | $27.28 | $27.19 | 12,100 |
| 02:36 PM | $27.23 | Down $ -0.02 | $27.25 | $27.23 | 300 |
| 02:35 PM | $27.25 | Down $ -0.13 | $27.35 | $27.25 | 2,100 |
| 02:34 PM | $27.38 | Up $0.10 | $27.39 | $27.31 | 3,000 |
| 02:33 PM | $27.28 | Down $ -0.03 | $27.31 | $27.24 | 1,000 |
| 02:32 PM | $27.31 | Down $ -0.02 | $27.36 | $27.27 | 2,500 |
| 02:31 PM | $27.33 | Up $0.27 | $27.33 | $27.09 | 6,700 |
| 02:30 PM | $27.06 | Up $0.11 | $27.06 | $26.93 | 20,600 |
| 02:29 PM | $26.95 | Down $ -0.13 | $27.13 | $26.94 | 8,800 |
| 02:28 PM | $27.08 | Down $ -0.17 | $27.24 | $27.07 | 11,300 |
| 02:27 PM | $27.25 | Down $ -0.14 | $27.36 | $27.25 | 1,000 |
| 02:26 PM | $27.39 | Up $0.06 | $27.39 | $27.34 | 1,100 |
| 02:25 PM | $27.33 | Up $0.00 | $27.33 | $27.27 | 4,600 |
| 02:24 PM | $27.33 | Down $ -0.03 | $27.43 | $27.33 | 2,500 |
| 02:23 PM | $27.36 | Down $ -0.07 | $27.44 | $27.36 | 1,300 |
| 02:22 PM | $27.43 | Up $0.07 | $27.43 | $27.33 | 1,100 |
| 02:21 PM | $27.36 | Down $ -0.12 | $27.47 | $27.36 | 900 |
| 02:20 PM | $27.48 | Up $0.08 | $27.48 | $27.43 | 800 |
| 02:19 PM | $27.40 | Up $0.07 | $27.40 | $27.33 | 7,500 |
| 02:18 PM | $27.33 | Down $ -0.04 | $27.41 | $27.31 | 5,200 |
| 02:17 PM | $27.37 | Down $ -0.04 | $27.45 | $27.37 | 400 |
| 02:16 PM | $27.41 | Up $0.05 | $27.44 | $27.30 | 6,700 |
| 02:15 PM | $27.36 | Down $ -0.08 | $27.39 | $27.34 | 1,800 |
| 02:14 PM | $27.44 | Down $ -0.07 | $27.50 | $27.36 | 3,800 |
| 02:13 PM | $27.51 | Down $ -0.07 | $27.54 | $27.51 | 700 |
| 02:12 PM | $27.58 | Up $0.05 | $27.62 | $27.55 | 3,000 |
| 02:11 PM | $27.53 | Up $0.10 | $27.53 | $27.44 | 700 |
| 02:10 PM | $27.43 | Up $0.05 | $27.44 | $27.31 | 1,700 |
| 02:09 PM | $27.38 | Up $0.05 | $27.41 | $27.36 | 1,100 |
| 02:08 PM | $27.33 | Down $ -0.05 | $27.36 | $27.32 | 800 |
| 02:07 PM | $27.38 | Up $0.08 | $27.40 | $27.32 | 3,700 |
| 02:06 PM | $27.30 | Down $ -0.13 | $27.40 | $27.30 | 1,800 |
| 02:05 PM | $27.43 | Down $ -0.08 | $27.53 | $27.43 | 6,700 |
| 02:04 PM | $27.51 | Up $0.11 | $27.51 | $27.39 | 6,400 |
| 02:03 PM | $27.40 | Down $ -0.06 | $27.47 | $27.40 | 2,600 |
| 02:02 PM | $27.46 | Up $0.16 | $27.49 | $27.28 | 13,900 |
| 02:01 PM | $27.30 | Down $ -0.08 | $27.35 | $27.24 | 8,400 |
| 02:00 PM | $27.38 | Up $0.05 | $27.38 | $27.26 | 3,800 |
| 01:59 PM | $27.33 | Down $ -0.17 | $27.48 | $27.29 | 9,000 |
| 01:58 PM | $27.50 | Up $0.01 | $27.52 | $27.42 | 4,500 |
| 01:57 PM | $27.49 | Up $0.06 | $27.59 | $27.41 | 5,400 |
| 01:56 PM | $27.43 | Down $ -0.29 | $27.71 | $27.41 | 11,600 |
| 01:55 PM | $27.72 | Up $0.03 | $27.76 | $27.69 | 4,800 |
| 01:54 PM | $27.69 | Down $ -0.06 | $27.73 | $27.69 | 500 |
| 01:53 PM | $27.75 | Down $ -0.08 | $27.85 | $27.75 | 2,900 |
| 01:52 PM | $27.83 | Down $ -0.02 | $27.90 | $27.83 | 1,400 |
| 01:51 PM | $27.85 | Up $0.14 | $27.85 | $27.72 | 8,700 |
| 01:50 PM | $27.71 | Down $ -0.01 | $27.71 | $27.57 | 6,500 |
| 01:49 PM | $27.72 | Up $0.02 | $27.72 | $27.60 | 4,000 |
| 01:48 PM | $27.70 | Up $0.00 | $27.76 | $27.61 | 5,800 |
| 01:47 PM | $27.70 | Down $ -0.17 | $27.86 | $27.69 | 6,700 |
| 01:46 PM | $27.87 | Down $ -0.13 | $27.97 | $27.81 | 6,400 |
| 01:45 PM | $28.00 | Up $0.02 | $28.08 | $27.95 | 5,000 |
| 01:44 PM | $27.98 | Up $0.00 | $28.08 | $27.98 | 6,700 |
| 01:43 PM | $27.98 | Down $ -0.01 | $28.00 | $27.98 | 2,200 |
| 01:42 PM | $27.99 | Up $0.02 | $28.02 | $27.95 | 1,700 |
| 01:41 PM | $27.97 | Down $ -0.05 | $28.02 | $27.97 | 1,100 |
| 01:40 PM | $28.02 | Up $0.06 | $28.02 | $27.95 | 5,800 |
| 01:39 PM | $27.96 | Up $0.03 | $27.96 | $27.92 | 200 |
| 01:38 PM | $27.93 | Up $0.08 | $27.97 | $27.87 | 1,200 |
| 01:37 PM | $27.85 | Down $ -0.14 | $28.05 | $27.85 | 4,600 |
| 01:36 PM | $27.99 | Down $ -0.06 | $28.06 | $27.97 | 900 |
| 01:35 PM | $28.05 | Up $0.07 | $28.06 | $27.95 | 1,300 |
| 01:34 PM | $27.98 | Down $ -0.03 | $28.07 | $27.90 | 3,700 |
| 01:33 PM | $28.01 | Down $ -0.03 | $28.05 | $27.95 | 3,500 |
| 01:32 PM | $28.04 | Down $ -0.06 | $28.12 | $28.03 | 3,200 |
| 01:31 PM | $28.10 | Up $0.07 | $28.10 | $28.04 | 1,400 |
| 01:30 PM | $28.03 | Down $ -0.06 | $28.11 | $27.95 | 4,000 |
| 01:29 PM | $28.09 | Up $0.04 | $28.12 | $28.00 | 8,500 |
| 01:28 PM | $28.05 | Down $ -0.11 | $28.14 | $28.04 | 29,700 |
| 01:27 PM | $28.16 | Up $0.00 | $28.22 | $28.16 | 3,200 |
| 01:26 PM | $28.16 | Up $0.07 | $28.16 | $28.00 | 8,500 |
| 01:25 PM | $28.09 | Down $ -0.01 | $28.16 | $28.08 | 3,900 |
| 01:24 PM | $28.10 | Up $0.09 | $28.10 | $28.00 | 3,500 |
| 01:23 PM | $28.01 | Up $0.06 | $28.05 | $27.98 | 17,000 |
| 01:22 PM | $27.95 | Up $0.10 | $27.98 | $27.86 | 5,700 |
| 01:21 PM | $27.85 | Up $0.08 | $27.85 | $27.78 | 6,300 |
| 01:20 PM | $27.77 | Up $0.02 | $27.80 | $27.71 | 3,300 |
| 01:19 PM | $27.75 | Up $0.02 | $27.79 | $27.75 | 5,000 |
| 01:18 PM | $27.73 | Down $ -0.02 | $27.75 | $27.73 | 1,300 |
| 01:17 PM | $27.75 | Up $0.00 | $27.79 | $27.74 | 1,500 |
| 01:16 PM | $27.75 | Up $0.05 | $27.80 | $27.70 | 37,200 |
| 01:15 PM | $27.70 | Up $0.01 | $27.74 | $27.65 | 9,000 |
| 01:14 PM | $27.69 | Up $0.13 | $27.69 | $27.60 | 4,300 |
| 01:13 PM | $27.56 | Down $ -0.03 | $27.63 | $27.56 | 6,000 |
| 01:12 PM | $27.59 | Up $0.03 | $27.64 | $27.59 | 1,200 |
| 01:11 PM | $27.56 | Up $0.01 | $27.59 | $27.51 | 2,100 |
| 01:10 PM | $27.55 | Down $ -0.11 | $27.67 | $27.55 | 6,000 |
| 01:09 PM | $27.66 | Up $0.07 | $27.66 | $27.57 | 6,600 |
| 01:08 PM | $27.59 | Down $ -0.02 | $27.60 | $27.54 | 1,400 |
| 01:07 PM | $27.61 | Up $0.00 | $27.62 | $27.54 | 9,100 |
| 01:06 PM | $27.61 | Up $0.16 | $27.61 | $27.48 | 5,100 |
| 01:05 PM | $27.45 | Down $ -0.09 | $27.52 | $27.39 | 5,100 |
| 01:04 PM | $27.54 | Up $0.06 | $27.56 | $27.45 | 2,000 |
| 01:03 PM | $27.48 | Up $0.00 | $27.54 | $27.45 | 5,600 |
| 01:02 PM | $27.48 | Up $0.10 | $27.49 | $27.43 | 1,600 |
| 01:01 PM | $27.38 | Down $ -0.16 | $27.52 | $27.30 | 6,600 |
| 01:00 PM | $27.54 | Down $ -0.12 | $27.65 | $27.48 | 20,200 |
| 12:59 PM | $27.66 | Down $ -0.02 | $27.71 | $27.66 | 800 |
| 12:58 PM | $27.68 | Down $ -0.06 | $27.71 | $27.61 | 4,300 |
| 12:57 PM | $27.74 | Up $0.00 | $27.75 | $27.70 | 900 |
| 12:56 PM | $27.74 | Up $0.04 | $27.79 | $27.69 | 8,400 |
| 12:55 PM | $27.70 | Down $ -0.01 | $27.74 | $27.70 | 14,000 |
| 12:54 PM | $27.71 | Up $0.16 | $27.71 | $27.60 | 8,300 |
| 12:53 PM | $27.55 | Down $ -0.08 | $27.70 | $27.55 | 12,500 |
| 12:52 PM | $27.63 | Up $0.06 | $27.63 | $27.55 | 6,200 |
| 12:51 PM | $27.57 | Down $ -0.04 | $27.60 | $27.51 | 4,500 |
| 12:50 PM | $27.61 | Down $ -0.02 | $27.68 | $27.60 | 3,200 |
| 12:49 PM | $27.63 | Up $0.04 | $27.66 | $27.59 | 4,200 |
| 12:48 PM | $27.59 | Down $ -0.06 | $27.63 | $27.54 | 6,100 |
| 12:47 PM | $27.65 | Down $ -0.01 | $27.66 | $27.60 | 1,500 |
| 12:46 PM | $27.66 | Up $0.03 | $27.67 | $27.56 | 8,500 |
| 12:45 PM | $27.63 | Up $0.02 | $27.63 | $27.54 | 3,900 |
| 12:44 PM | $27.61 | Up $0.17 | $27.65 | $27.47 | 3,400 |
| 12:43 PM | $27.44 | Down $ -0.16 | $27.64 | $27.44 | 8,400 |
| 12:42 PM | $27.60 | Up $0.01 | $27.65 | $27.53 | 14,100 |
| 12:41 PM | $27.59 | Up $0.16 | $27.60 | $27.40 | 5,200 |
| 12:40 PM | $27.43 | Up $0.00 | $27.45 | $27.38 | 3,800 |
| 12:39 PM | $27.43 | Up $0.13 | $27.48 | $27.34 | 8,800 |
| 12:38 PM | $27.30 | Up $0.05 | $27.33 | $27.26 | 1,500 |
| 12:37 PM | $27.25 | Up $0.00 | $27.29 | $27.23 | 3,000 |
| 12:36 PM | $27.25 | Up $0.04 | $27.25 | $27.19 | 4,100 |
| 12:35 PM | $27.21 | Up $0.05 | $27.22 | $27.15 | 11,600 |
| 12:34 PM | $27.16 | Up $0.07 | $27.16 | $27.07 | 2,700 |
| 12:33 PM | $27.09 | Up $0.04 | $27.11 | $27.00 | 5,200 |
| 12:32 PM | $27.05 | Up $0.19 | $27.06 | $26.85 | 4,000 |
| 12:31 PM | $26.86 | Down $ -0.17 | $27.01 | $26.85 | 11,300 |
| 12:30 PM | $27.03 | Down $ -0.12 | $27.11 | $26.98 | 4,400 |
| 12:29 PM | $27.15 | Up $0.08 | $27.17 | $27.05 | 6,600 |
| 12:28 PM | $27.07 | Up $0.12 | $27.07 | $27.00 | 1,600 |
| 12:27 PM | $26.95 | Up $0.04 | $27.02 | $26.95 | 32,500 |
| 12:26 PM | $26.91 | Up $0.01 | $26.91 | $26.89 | 700 |
| 12:25 PM | $26.90 | Down $ -0.02 | $26.94 | $26.88 | 1,100 |
| 12:24 PM | $26.92 | Up $0.00 | $26.92 | $26.89 | 2,200 |
| 12:23 PM | $26.92 | Up $0.01 | $26.95 | $26.82 | 7,900 |
| 12:22 PM | $26.91 | Up $0.10 | $26.94 | $26.85 | 1,200 |
| 12:21 PM | $26.81 | Down $ -0.09 | $26.95 | $26.81 | 5,200 |
| 12:20 PM | $26.90 | Down $ -0.02 | $26.92 | $26.85 | 23,100 |
| 12:19 PM | $26.92 | Up $0.18 | $26.99 | $26.77 | 21,800 |
| 12:18 PM | $26.74 | Down $ -0.04 | $26.76 | $26.71 | 1,300 |
| 12:17 PM | $26.78 | Up $0.03 | $26.78 | $26.69 | 5,300 |
| 12:16 PM | $26.75 | Down $ -0.01 | $26.77 | $26.70 | 5,200 |
| 12:15 PM | $26.76 | Down $ -0.07 | $26.82 | $26.76 | 3,800 |
| 12:14 PM | $26.83 | Down $ -0.04 | $26.93 | $26.83 | 8,000 |
| 12:13 PM | $26.87 | Up $0.05 | $26.93 | $26.70 | 5,800 |
| 12:12 PM | $26.82 | Up $0.06 | $26.84 | $26.73 | 2,300 |
| 12:11 PM | $26.76 | Down $ -0.14 | $26.89 | $26.73 | 8,500 |
| 12:10 PM | $26.90 | Down $ -0.02 | $26.99 | $26.88 | 14,800 |
| 12:09 PM | $26.92 | Up $0.10 | $26.92 | $26.79 | 8,300 |
| 12:08 PM | $26.82 | Up $0.11 | $26.84 | $26.77 | 1,300 |
| 12:07 PM | $26.71 | Down $ -0.10 | $26.86 | $26.68 | 6,400 |
| 12:06 PM | $26.81 | Up $0.04 | $26.91 | $26.81 | 3,500 |
| 12:05 PM | $26.77 | Down $ -0.03 | $26.92 | $26.77 | 9,800 |
| 12:04 PM | $26.80 | Up $0.08 | $26.81 | $26.74 | 7,500 |
| 12:03 PM | $26.72 | Up $0.03 | $26.74 | $26.66 | 5,000 |
| 12:02 PM | $26.69 | Up $0.04 | $26.70 | $26.64 | 19,000 |
| 12:01 PM | $26.65 | Up $0.11 | $26.65 | $26.59 | 9,300 |
| 12:00 PM | $26.54 | Up $0.02 | $26.56 | $26.54 | 4,500 |
| 11:59 AM | $26.52 | Up $0.05 | $26.57 | $26.50 | 11,500 |
| 11:58 AM | $26.47 | Up $0.03 | $26.51 | $26.47 | 30,900 |
| 11:57 AM | $26.44 | Down $ -0.01 | $26.47 | $26.43 | 1,000 |
| 11:56 AM | $26.45 | Up $0.07 | $26.45 | $26.41 | 2,500 |
| 11:55 AM | $26.38 | Down $ -0.03 | $26.45 | $26.38 | 5,100 |
| 11:54 AM | $26.41 | Up $0.11 | $26.41 | $26.31 | 19,600 |
| 11:53 AM | $26.30 | Up $0.05 | $26.30 | $26.28 | 1,500 |
| 11:52 AM | $26.25 | Up $0.04 | $26.26 | $26.25 | 7,600 |
| 11:51 AM | $26.21 | Up $0.05 | $26.21 | $26.15 | 400 |
| 11:50 AM | $26.16 | Up $0.06 | $26.21 | $26.10 | 5,300 |
| 11:49 AM | $26.10 | Up $0.01 | $26.10 | $26.10 | 100 |
| 11:48 AM | $26.09 | Up $0.05 | $26.09 | $26.09 | 100 |
| 11:47 AM | $26.04 | Up $0.06 | $26.04 | $25.96 | 800 |
| 11:46 AM | $25.98 | Down $ -0.04 | $26.00 | $25.83 | 11,900 |
| 11:45 AM | $26.02 | Down $ -0.15 | $26.21 | $26.02 | 3,100 |
| 11:44 AM | $26.17 | Up $0.03 | $26.17 | $26.09 | 4,000 |
| 11:43 AM | $26.14 | Up $0.02 | $26.14 | $26.07 | 3,200 |
| 11:42 AM | $26.12 | Down $ -0.07 | $26.17 | $26.12 | 3,600 |
| 11:41 AM | $26.19 | Down $ -0.03 | $26.23 | $26.18 | 2,000 |
| 11:40 AM | $26.22 | Down $ -0.03 | $26.29 | $26.22 | 2,600 |
| 11:39 AM | $26.25 | Down $ -0.02 | $26.29 | $26.24 | 500 |
| 11:38 AM | $26.27 | Down $ -0.04 | $26.32 | $26.24 | 1,800 |
| 11:37 AM | $26.31 | Up $0.03 | $26.34 | $26.29 | 6,300 |
| 11:36 AM | $26.28 | Down $ -0.01 | $26.29 | $26.25 | 800 |
| 11:35 AM | $26.29 | Up $0.02 | $26.31 | $26.28 | 3,900 |
| 11:34 AM | $26.27 | Up $0.11 | $26.28 | $26.16 | 2,900 |
| 11:33 AM | $26.16 | Down $ -0.04 | $26.20 | $26.15 | 2,000 |
| 11:32 AM | $26.20 | Up $0.06 | $26.20 | $26.12 | 4,400 |
| 11:31 AM | $26.14 | Down $ -0.06 | $26.25 | $26.10 | 9,200 |
| 11:30 AM | $26.20 | Up $0.04 | $26.20 | $26.12 | 7,800 |
| 11:29 AM | $26.16 | Up $0.11 | $26.17 | $26.10 | 6,600 |
| 11:28 AM | $26.05 | Up $0.04 | $26.09 | $26.00 | 2,200 |
| 11:27 AM | $26.01 | Up $0.01 | $26.06 | $26.01 | 600 |
| 11:26 AM | $26.00 | Up $0.07 | $26.00 | $25.95 | 1,500 |
| 11:25 AM | $25.93 | Up $0.05 | $25.99 | $25.89 | 1,700 |
| 11:24 AM | $25.88 | Down $ -0.07 | $25.95 | $25.88 | 1,500 |
| 11:23 AM | $25.95 | Up $0.03 | $26.00 | $25.89 | 1,600 |
| 11:22 AM | $25.92 | Up $0.01 | $25.92 | $25.89 | 600 |
| 11:21 AM | $25.91 | Down $ -0.07 | $25.97 | $25.87 | 7,200 |
| 11:20 AM | $25.98 | Up $0.09 | $26.02 | $25.90 | 17,700 |
| 11:19 AM | $25.89 | Down $ -0.06 | $25.99 | $25.87 | 9,100 |
| 11:18 AM | $25.95 | Down $ -0.15 | $26.07 | $25.95 | 5,700 |
| 11:17 AM | $26.10 | Up $0.07 | $26.11 | $26.08 | 2,700 |
| 11:16 AM | $26.03 | Down $ -0.01 | $26.12 | $26.03 | 1,800 |
| 11:15 AM | $26.04 | Down $ -0.08 | $26.11 | $26.03 | 3,400 |
| 11:14 AM | $26.12 | Up $0.01 | $26.14 | $26.12 | 700 |
| 11:13 AM | $26.11 | Down $ -0.09 | $26.16 | $26.10 | 1,800 |
| 11:12 AM | $26.20 | Up $0.03 | $26.20 | $26.20 | 100 |
| 11:11 AM | $26.17 | Down $ -0.03 | $26.22 | $26.15 | 900 |
| 11:10 AM | $26.20 | Up $0.04 | $26.20 | $26.20 | 500 |
| 11:09 AM | $26.16 | Up $0.05 | $26.21 | $26.12 | 3,000 |
| 11:08 AM | $26.11 | Down $ -0.02 | $26.13 | $26.02 | 11,100 |
| 11:07 AM | $26.13 | Down $ -0.09 | $26.23 | $26.12 | 4,800 |
| 11:06 AM | $26.22 | Down $ -0.08 | $26.29 | $26.20 | 3,900 |
| 11:05 AM | $26.30 | Up $0.00 | $26.35 | $26.27 | 3,300 |
| 11:04 AM | $26.30 | Down $ -0.06 | $26.37 | $26.26 | 2,600 |
| 11:03 AM | $26.36 | Up $0.06 | $26.38 | $26.31 | 4,800 |
| 11:02 AM | $26.30 | Up $0.11 | $26.32 | $26.18 | 3,500 |
| 11:01 AM | $26.19 | Down $ -0.14 | $26.38 | $26.15 | 19,300 |
| 11:00 AM | $26.33 | Up $0.01 | $26.37 | $26.28 | 2,800 |
| 10:59 AM | $26.32 | Down $ -0.05 | $26.38 | $26.31 | 8,500 |
| 10:58 AM | $26.37 | Down $ -0.16 | $26.52 | $26.37 | 18,800 |
| 10:57 AM | $26.53 | Up $0.10 | $26.54 | $26.45 | 15,400 |
| 10:56 AM | $26.43 | Up $0.08 | $26.46 | $26.34 | 2,000 |
| 10:55 AM | $26.35 | Up $0.03 | $26.45 | $26.29 | 25,300 |
| 10:54 AM | $26.32 | Up $0.13 | $26.32 | $26.17 | 7,800 |
| 10:53 AM | $26.19 | Down $ -0.08 | $26.25 | $26.13 | 5,900 |
| 10:52 AM | $26.27 | Down $ -0.06 | $26.33 | $26.25 | 17,800 |
| 10:51 AM | $26.33 | Up $0.12 | $26.42 | $26.21 | 12,000 |
| 10:50 AM | $26.21 | Down $ -0.03 | $26.26 | $26.18 | 4,500 |
| 10:49 AM | $26.24 | Up $0.02 | $26.30 | $26.20 | 11,900 |
| 10:48 AM | $26.22 | Up $0.06 | $26.26 | $26.15 | 38,000 |
| 10:47 AM | $26.16 | Up $0.01 | $26.16 | $26.13 | 2,000 |
| 10:46 AM | $26.15 | Up $0.09 | $26.19 | $26.07 | 7,200 |
| 10:45 AM | $26.06 | Down $ -0.01 | $26.19 | $26.05 | 10,300 |
| 10:44 AM | $26.07 | Down $ -0.03 | $26.14 | $25.99 | 26,000 |
| 10:43 AM | $26.10 | Up $0.10 | $26.14 | $25.98 | 19,100 |
| 10:42 AM | $26.00 | Up $0.01 | $26.03 | $25.94 | 11,900 |
| 10:41 AM | $25.99 | Up $0.04 | $26.00 | $25.91 | 5,400 |
| 10:40 AM | $25.95 | Up $0.03 | $25.96 | $25.88 | 2,000 |
| 10:39 AM | $25.92 | Up $0.01 | $25.94 | $25.85 | 2,700 |
| 10:38 AM | $25.91 | Down $ -0.05 | $26.10 | $25.89 | 11,500 |
| 10:37 AM | $25.96 | Up $0.13 | $25.96 | $25.80 | 13,500 |
| 10:36 AM | $25.83 | Down $ -0.11 | $25.92 | $25.80 | 4,600 |
| 10:35 AM | $25.94 | Down $ -0.03 | $26.02 | $25.93 | 29,600 |
| 10:34 AM | $25.97 | Up $0.10 | $25.99 | $25.84 | 15,300 |
| 10:33 AM | $25.87 | Up $0.22 | $25.89 | $25.67 | 11,300 |
| 10:32 AM | $25.65 | Down $ -0.11 | $25.76 | $25.65 | 6,600 |
| 10:31 AM | $25.76 | Up $0.16 | $25.76 | $25.58 | 14,600 |
| 10:30 AM | $25.60 | Up $0.10 | $25.62 | $25.50 | 54,000 |
| 10:29 AM | $25.50 | Up $0.04 | $25.50 | $25.45 | 31,700 |
| 10:28 AM | $25.46 | Up $0.04 | $25.50 | $25.38 | 65,100 |
| 10:27 AM | $25.42 | Up $0.08 | $25.42 | $25.31 | 4,800 |
| 10:26 AM | $25.34 | Up $0.02 | $25.36 | $25.30 | 1,300 |
| 10:25 AM | $25.32 | Up $0.10 | $25.33 | $25.21 | 1,500 |
| 10:24 AM | $25.22 | Down $ -0.11 | $25.33 | $25.22 | 30,600 |
| 10:23 AM | $25.33 | Down $ -0.06 | $25.42 | $25.33 | 600 |
| 10:22 AM | $25.39 | Up $0.03 | $25.42 | $25.39 | 3,700 |
| 10:21 AM | $25.36 | Down $ -0.02 | $25.39 | $25.32 | 3,400 |
| 10:20 AM | $25.38 | Up $0.02 | $25.39 | $25.30 | 6,600 |
| 10:19 AM | $25.36 | Up $0.09 | $25.37 | $25.25 | 2,800 |
| 10:18 AM | $25.27 | Up $0.07 | $25.27 | $25.19 | 3,300 |
| 10:17 AM | $25.20 | Up $0.10 | $25.20 | $25.02 | 6,800 |
| 10:16 AM | $25.10 | Down $ -0.20 | $25.25 | $25.10 | 9,600 |
| 10:15 AM | $25.30 | Down $ -0.12 | $25.45 | $25.29 | 16,100 |
| 10:14 AM | $25.42 | Up $0.12 | $25.42 | $25.31 | 25,400 |
| 10:13 AM | $25.30 | Up $0.12 | $25.30 | $25.14 | 5,800 |
| 10:12 AM | $25.18 | Up $0.04 | $25.23 | $25.13 | 2,900 |
| 10:11 AM | $25.14 | Down $ -0.04 | $25.33 | $25.14 | 6,700 |
| 10:10 AM | $25.18 | Up $0.18 | $25.18 | $24.95 | 9,800 |
| 10:09 AM | $25.00 | Down $ -0.12 | $25.15 | $25.00 | 10,600 |
| 10:08 AM | $25.12 | Down $ -0.18 | $25.29 | $25.09 | 30,300 |
| 10:07 AM | $25.30 | Down $ -0.07 | $25.36 | $25.25 | 9,400 |
| 10:06 AM | $25.37 | Up $0.04 | $25.43 | $25.24 | 19,900 |
| 10:05 AM | $25.33 | Up $0.08 | $25.33 | $25.10 | 9,500 |
| 10:04 AM | $25.25 | Down $ -0.06 | $25.34 | $25.21 | 12,900 |
| 10:03 AM | $25.31 | Down $ -0.01 | $25.39 | $25.30 | 11,500 |
| 10:02 AM | $25.32 | Down $ -0.07 | $25.48 | $25.32 | 51,500 |
| 10:01 AM | $25.39 | Up $0.13 | $25.39 | $25.24 | 20,500 |
| 10:00 AM | $25.26 | Up $0.07 | $25.30 | $25.17 | 49,300 |
| 09:59 AM | $25.19 | Up $0.16 | $25.23 | $25.04 | 19,800 |
| 09:58 AM | $25.03 | Up $0.06 | $25.08 | $24.90 | 21,700 |
| 09:57 AM | $24.97 | Down $ -0.06 | $25.05 | $24.92 | 10,300 |
| 09:56 AM | $25.03 | Down $ -0.07 | $25.14 | $25.03 | 3,000 |
| 09:55 AM | $25.10 | Down $ -0.05 | $25.36 | $25.10 | 28,300 |
| 09:54 AM | $25.15 | Up $0.11 | $25.20 | $24.97 | 10,300 |
| 09:53 AM | $25.04 | Up $0.02 | $25.08 | $24.90 | 20,700 |
| 09:52 AM | $25.02 | Up $0.06 | $25.12 | $24.92 | 43,600 |
| 09:51 AM | $24.96 | Up $0.32 | $24.96 | $24.55 | 13,600 |
| 09:50 AM | $24.64 | Down $ -0.14 | $24.77 | $24.60 | 6,100 |
| 09:49 AM | $24.78 | Down $ -0.17 | $25.00 | $24.78 | 18,900 |
| 09:48 AM | $24.95 | Down $ -0.05 | $25.05 | $24.95 | 5,100 |
| 09:47 AM | $25.00 | Up $0.04 | $25.00 | $24.93 | 37,700 |
| 09:46 AM | $24.96 | Up $0.06 | $24.96 | $24.85 | 6,100 |
| 09:45 AM | $24.90 | Down $ -0.01 | $24.97 | $24.86 | 4,700 |
| 09:44 AM | $24.91 | Up $0.13 | $25.03 | $24.75 | 14,300 |
| 09:43 AM | $24.78 | Down $ -0.06 | $24.85 | $24.76 | 6,900 |
| 09:42 AM | $24.84 | Up $0.02 | $24.84 | $24.68 | 7,000 |
| 09:41 AM | $24.82 | Down $ -0.08 | $24.91 | $24.74 | 22,100 |
| 09:40 AM | $24.90 | Down $ -0.07 | $25.21 | $24.88 | 37,100 |
| 09:39 AM | $24.97 | Up $0.34 | $24.97 | $24.55 | 6,200 |
| 09:38 AM | $24.63 | Down $ -0.52 | $25.12 | $24.62 | 21,800 |
| 09:37 AM | $25.15 | Down $ -0.02 | $25.25 | $25.11 | 16,600 |
| 09:36 AM | $25.17 | Up $0.08 | $25.33 | $25.03 | 25,700 |
| 09:35 AM | $25.09 | Up $0.04 | $25.17 | $25.00 | 6,000 |
| 09:34 AM | $25.05 | Down $ -0.10 | $25.45 | $25.00 | 13,000 |
| 09:33 AM | $25.15 | Up $0.07 | $25.25 | $24.95 | 40,000 |
| 09:32 AM | $25.08 | Down $ -0.42 | $25.50 | $25.06 | 24,700 |
| 09:31 AM | $25.50 | Up $0.62 | $25.50 | $24.88 | 145,300 |
| 09:30 AM | $24.88 | Up $1.79 | $24.98 | $24.70 | 68,800 |
| Previous close | $23.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $27.25 | $26.56 | $28.22 | $26.54 | 1,297,700 |
| 12/07/2024 | $23.09 | $20.63 | $23.14 | $20.57 | 1,514,300 |
| 11/07/2024 | $20.33 | $21.44 | $21.55 | $20.27 | 633,000 |
| 10/07/2024 | $20.73 | $21.87 | $22.06 | $20.66 | 471,000 |
| 09/07/2024 | $21.85 | $22.33 | $22.83 | $21.72 | 540,400 |
| 08/07/2024 | $23.84 | $23.65 | $24.09 | $23.33 | 594,100 |
| 05/07/2024 | $22.44 | $21.36 | $22.60 | $21.11 | 870,000 |
| 04/07/2024 | $20.21 | $20.35 | $20.38 | $20.08 | 100,100 |
| 03/07/2024 | $21.53 | $21.87 | $22.10 | $21.47 | 368,700 |
| 02/07/2024 | $21.42 | $20.45 | $21.44 | $20.20 | 701,000 |
| 28/06/2024 | $20.46 | $20.67 | $21.19 | $20.16 | 523,600 |
| 27/06/2024 | $20.85 | $21.28 | $21.50 | $20.56 | 783,400 |
| 26/06/2024 | $20.99 | $21.00 | $21.11 | $20.78 | 750,300 |
| 25/06/2024 | $19.96 | $20.27 | $20.30 | $19.56 | 795,200 |
| 24/06/2024 | $17.08 | $17.00 | $17.21 | $16.45 | 829,100 |
| 21/06/2024 | $16.87 | $16.84 | $17.02 | $16.29 | 1,388,000 |
| 20/06/2024 | $17.81 | $17.77 | $17.88 | $17.22 | 924,800 |
| 19/06/2024 | $16.22 | $16.11 | $16.25 | $16.10 | 118,800 |
| 18/06/2024 | $16.43 | $16.52 | $16.67 | $16.25 | 675,400 |
| 17/06/2024 | $16.86 | $15.87 | $16.86 | $15.87 | 1,362,000 |
| 14/06/2024 | $15.48 | $15.78 | $15.82 | $15.22 | 792,000 |
| 13/06/2024 | $15.83 | $15.41 | $16.00 | $15.34 | 892,400 |
| 12/06/2024 | $15.03 | $15.11 | $16.10 | $14.94 | 2,158,100 |
| 11/06/2024 | $13.71 | $12.41 | $13.82 | $12.41 | 841,400 |
| 10/06/2024 | $13.58 | $13.43 | $13.85 | $13.42 | 496,000 |
| 06/06/2024 | $14.35 | $14.67 | $14.72 | $14.06 | 955,100 |
| 05/06/2024 | $13.76 | $13.13 | $13.85 | $13.13 | 927,000 |
| 04/06/2024 | $13.08 | $12.89 | $13.41 | $12.88 | 1,008,500 |
| 03/06/2024 | $12.23 | $12.57 | $12.57 | $12.20 | 490,300 |
| 31/05/2024 | $11.84 | $11.85 | $11.90 | $11.65 | 1,760,900 |
Graphs are not available, please refer to the detailed table