Find a quote
GALAXY DIGITAL INC
32.54 Up 0.84 (2.58 %)
Delayed : 2025/09/08 04:00:09
- Previous close $31.70
- Opening $32.32
- Today High $32.94
- Today Low $30.68
- Price Bid $32.43
- Price Ask $32.43
- 52 Weeks High $45.20
- 52 Weeks Low $11.27
- Size Bid 7
- Size Ask 3
- Volume 948,663
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $32.54 | Up $0.00 | $32.54 | $32.54 | 24,200 |
| 03:59 PM | $32.54 | Up $0.07 | $32.54 | $32.46 | 70,900 |
| 03:58 PM | $32.47 | Up $0.02 | $32.47 | $32.44 | 24,100 |
| 03:57 PM | $32.45 | Up $0.01 | $32.45 | $32.38 | 17,700 |
| 03:56 PM | $32.44 | Up $0.02 | $32.46 | $32.42 | 5,100 |
| 03:55 PM | $32.42 | Up $0.07 | $32.43 | $32.36 | 4,700 |
| 03:54 PM | $32.35 | Up $0.03 | $32.35 | $32.30 | 6,500 |
| 03:53 PM | $32.32 | Up $0.01 | $32.34 | $32.30 | 3,600 |
| 03:52 PM | $32.31 | Down $ -0.03 | $32.34 | $32.30 | 6,300 |
| 03:51 PM | $32.35 | Up $0.02 | $32.35 | $32.32 | 2,300 |
| 03:50 PM | $32.32 | Up $0.01 | $32.33 | $32.27 | 5,100 |
| 03:49 PM | $32.31 | Up $0.03 | $32.31 | $32.28 | 5,200 |
| 03:48 PM | $32.28 | Up $0.02 | $32.30 | $32.25 | 2,000 |
| 03:47 PM | $32.26 | Down $ -0.05 | $32.32 | $32.26 | 3,000 |
| 03:46 PM | $32.31 | Up $0.02 | $32.33 | $32.28 | 3,600 |
| 03:45 PM | $32.29 | Up $0.03 | $32.29 | $32.24 | 4,400 |
| 03:44 PM | $32.26 | Up $0.07 | $32.26 | $32.20 | 1,900 |
| 03:43 PM | $32.19 | Down $ -0.03 | $32.22 | $32.19 | 1,000 |
| 03:42 PM | $32.22 | Down $ -0.02 | $32.25 | $32.20 | 3,100 |
| 03:41 PM | $32.24 | Up $0.02 | $32.24 | $32.22 | 700 |
| 03:40 PM | $32.22 | Down $ -0.02 | $32.25 | $32.19 | 3,800 |
| 03:39 PM | $32.24 | Up $0.02 | $32.24 | $32.22 | 200 |
| 03:38 PM | $32.22 | Down $ -0.01 | $32.25 | $32.22 | 300 |
| 03:37 PM | $32.23 | Down $ -0.05 | $32.27 | $32.23 | 1,600 |
| 03:36 PM | $32.28 | Up $0.03 | $32.28 | $32.23 | 3,200 |
| 03:35 PM | $32.25 | Up $0.04 | $32.25 | $32.21 | 6,400 |
| 03:34 PM | $32.21 | Up $0.05 | $32.21 | $32.15 | 3,200 |
| 03:33 PM | $32.16 | Up $0.06 | $32.16 | $32.13 | 1,500 |
| 03:32 PM | $32.10 | Down $ -0.03 | $32.14 | $32.09 | 2,100 |
| 03:31 PM | $32.13 | Down $ -0.06 | $32.19 | $32.13 | 1,200 |
| 03:30 PM | $32.19 | Up $0.01 | $32.21 | $32.18 | 3,600 |
| 03:29 PM | $32.18 | Up $0.00 | $32.18 | $32.13 | 1,800 |
| 03:28 PM | $32.18 | Up $0.03 | $32.19 | $32.16 | 700 |
| 03:27 PM | $32.15 | Down $ -0.01 | $32.19 | $32.15 | 1,000 |
| 03:26 PM | $32.16 | Up $0.01 | $32.16 | $32.15 | 400 |
| 03:25 PM | $32.15 | Up $0.02 | $32.15 | $32.14 | 700 |
| 03:24 PM | $32.13 | Down $ -0.01 | $32.17 | $32.12 | 1,600 |
| 03:23 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 100 |
| 03:22 PM | $32.13 | Up $0.01 | $32.20 | $32.13 | 6,500 |
| 03:21 PM | $32.12 | Down $ -0.03 | $32.12 | $32.10 | 1,000 |
| 03:20 PM | $32.15 | Up $0.02 | $32.17 | $32.15 | 200 |
| 03:19 PM | $32.13 | Down $ -0.04 | $32.17 | $32.13 | 800 |
| 03:18 PM | $32.17 | Up $0.02 | $32.17 | $32.13 | 800 |
| 03:17 PM | $32.15 | Up $0.01 | $32.18 | $32.15 | 300 |
| 03:16 PM | $32.14 | Up $0.07 | $32.14 | $32.08 | 4,000 |
| 03:15 PM | $32.07 | Up $0.03 | $32.09 | $32.04 | 1,200 |
| 03:14 PM | $32.04 | Up $0.01 | $32.04 | $32.02 | 300 |
| 03:13 PM | $32.03 | Up $0.05 | $32.03 | $31.98 | 1,500 |
| 03:12 PM | $31.98 | Down $ -0.06 | $32.01 | $31.98 | 1,200 |
| 03:11 PM | $32.04 | Up $0.02 | $32.04 | $32.03 | 600 |
| 03:10 PM | $32.02 | Up $0.04 | $32.03 | $31.99 | 1,500 |
| 03:09 PM | $31.98 | Up $0.01 | $31.98 | $31.97 | 500 |
| 03:08 PM | $31.97 | Up $0.02 | $31.98 | $31.95 | 700 |
| 03:07 PM | $31.95 | Down $ -0.05 | $31.99 | $31.95 | 900 |
| 03:06 PM | $32.00 | Up $0.08 | $32.00 | $31.98 | 2,500 |
| 03:05 PM | $31.92 | Up $0.08 | $31.96 | $31.87 | 1,000 |
| 03:04 PM | $31.84 | Up $0.02 | $31.84 | $31.84 | 100 |
| 03:03 PM | $31.82 | Down $ -0.01 | $31.85 | $31.82 | 600 |
| 03:02 PM | $31.83 | Up $0.02 | $31.83 | $31.81 | 200 |
| 03:01 PM | $31.81 | Up $0.01 | $31.83 | $31.78 | 1,600 |
| 03:00 PM | $31.80 | Down $ -0.01 | $31.80 | $31.80 | 100 |
| 02:59 PM | $31.81 | Up $0.03 | $31.81 | $31.80 | 300 |
| 02:58 PM | $31.78 | Down $ -0.02 | $31.78 | $31.78 | 100 |
| 02:57 PM | $31.80 | Up $0.05 | $31.80 | $31.74 | 8,100 |
| 02:56 PM | $31.75 | Up $0.03 | $31.75 | $31.73 | 1,200 |
| 02:55 PM | $31.72 | Down $ -0.05 | $31.76 | $31.72 | 1,200 |
| 02:54 PM | $31.77 | Up $0.01 | $31.77 | $31.75 | 1,100 |
| 02:53 PM | $31.76 | Up $0.01 | $31.79 | $31.74 | 1,300 |
| 02:52 PM | $31.75 | Down $ -0.05 | $31.80 | $31.75 | 5,400 |
| 02:51 PM | $31.80 | Down $ -0.01 | $31.80 | $31.80 | 200 |
| 02:50 PM | $31.81 | Up $0.03 | $31.84 | $31.80 | 500 |
| 02:49 PM | $31.78 | Down $ -0.02 | $31.81 | $31.78 | 1,100 |
| 02:48 PM | $31.80 | Up $0.01 | $31.81 | $31.80 | 400 |
| 02:47 PM | $31.79 | Up $0.02 | $31.79 | $31.78 | 400 |
| 02:46 PM | $31.77 | Down $ -0.03 | $31.80 | $31.77 | 500 |
| 02:45 PM | $31.80 | Up $0.00 | $31.82 | $31.80 | 500 |
| 02:44 PM | $31.80 | Up $0.00 | $31.80 | $31.80 | 100 |
| 02:43 PM | $31.80 | Up $0.05 | $31.80 | $31.76 | 400 |
| 02:42 PM | $31.75 | Up $0.00 | $31.75 | $31.73 | 500 |
| 02:41 PM | $31.75 | Down $ -0.05 | $31.78 | $31.75 | 200 |
| 02:40 PM | $31.80 | Down $ -0.01 | $31.83 | $31.80 | 1,000 |
| 02:39 PM | $31.81 | Down $ -0.06 | $31.85 | $31.81 | 1,500 |
| 02:38 PM | $31.87 | Up $0.00 | $31.89 | $31.87 | 600 |
| 02:37 PM | $31.87 | Up $0.04 | $31.87 | $31.85 | 1,500 |
| 02:36 PM | $31.83 | Up $0.02 | $31.83 | $31.83 | 100 |
| 02:35 PM | $31.81 | Down $ -0.04 | $31.84 | $31.81 | 300 |
| 02:34 PM | $31.85 | Up $0.03 | $31.87 | $31.85 | 300 |
| 02:33 PM | $31.82 | Down $ -0.07 | $31.88 | $31.82 | 1,000 |
| 02:31 PM | $31.89 | Up $0.03 | $31.89 | $31.83 | 2,600 |
| 02:31 PM | $31.89 | Up $0.00 | $31.89 | $31.83 | 0 |
| 02:30 PM | $31.86 | Up $0.02 | $31.86 | $31.85 | 700 |
| 02:29 PM | $31.84 | Down $ -0.01 | $31.84 | $31.84 | 100 |
| 02:28 PM | $31.85 | Down $ -0.02 | $31.87 | $31.85 | 400 |
| 02:27 PM | $31.87 | Up $0.03 | $31.90 | $31.81 | 2,700 |
| 02:26 PM | $31.84 | Down $ -0.03 | $31.87 | $31.84 | 300 |
| 02:25 PM | $31.87 | Down $ -0.01 | $31.89 | $31.85 | 1,000 |
| 02:24 PM | $31.88 | Down $ -0.07 | $31.94 | $31.87 | 700 |
| 02:23 PM | $31.95 | Up $0.08 | $31.96 | $31.88 | 1,100 |
| 02:22 PM | $31.87 | Down $ -0.03 | $31.87 | $31.87 | 100 |
| 02:21 PM | $31.90 | Up $0.02 | $31.91 | $31.87 | 900 |
| 02:20 PM | $31.88 | Up $0.03 | $31.89 | $31.85 | 1,800 |
| 02:19 PM | $31.85 | Down $ -0.01 | $31.85 | $31.85 | 100 |
| 02:18 PM | $31.86 | Up $0.03 | $31.86 | $31.84 | 1,700 |
| 02:17 PM | $31.83 | Up $0.02 | $31.83 | $31.80 | 400 |
| 02:16 PM | $31.81 | Down $ -0.01 | $31.81 | $31.81 | 500 |
| 02:15 PM | $31.82 | Down $ -0.02 | $31.85 | $31.82 | 500 |
| 02:14 PM | $31.84 | Up $0.03 | $31.84 | $31.83 | 200 |
| 02:13 PM | $31.81 | Down $ -0.01 | $31.87 | $31.81 | 2,500 |
| 02:12 PM | $31.82 | Up $0.00 | $31.86 | $31.81 | 1,400 |
| 02:11 PM | $31.82 | Up $0.00 | $31.84 | $31.81 | 1,300 |
| 02:10 PM | $31.82 | Up $0.02 | $31.82 | $31.81 | 800 |
| 02:09 PM | $31.80 | Down $ -0.01 | $31.82 | $31.80 | 400 |
| 02:08 PM | $31.81 | Up $0.01 | $31.81 | $31.77 | 700 |
| 02:07 PM | $31.80 | Up $0.02 | $31.82 | $31.80 | 700 |
| 02:06 PM | $31.78 | Down $ -0.01 | $31.78 | $31.78 | 100 |
| 02:05 PM | $31.79 | Up $0.02 | $31.80 | $31.77 | 5,600 |
| 02:04 PM | $31.77 | Up $0.05 | $31.77 | $31.76 | 300 |
| 02:03 PM | $31.72 | Down $ -0.02 | $31.73 | $31.72 | 300 |
| 02:02 PM | $31.74 | Down $ -0.01 | $31.75 | $31.74 | 400 |
| 02:00 PM | $31.75 | Up $0.01 | $31.76 | $31.75 | 300 |
| 02:00 PM | $31.75 | Up $0.00 | $31.76 | $31.75 | 0 |
| 01:59 PM | $31.74 | Up $0.03 | $31.74 | $31.74 | 200 |
| 01:58 PM | $31.71 | Up $0.05 | $31.71 | $31.69 | 700 |
| 01:57 PM | $31.66 | Up $0.01 | $31.66 | $31.64 | 700 |
| 01:56 PM | $31.65 | Down $ -0.04 | $31.67 | $31.65 | 300 |
| 01:55 PM | $31.69 | Down $ -0.05 | $31.69 | $31.69 | 100 |
| 01:54 PM | $31.74 | Down $ -0.02 | $31.75 | $31.74 | 300 |
| 01:53 PM | $31.76 | Up $0.00 | $31.78 | $31.76 | 200 |
| 01:52 PM | $31.76 | Up $0.05 | $31.78 | $31.72 | 1,400 |
| 01:51 PM | $31.71 | Up $0.04 | $31.71 | $31.68 | 300 |
| 01:50 PM | $31.67 | Down $ -0.02 | $31.69 | $31.67 | 300 |
| 01:49 PM | $31.69 | Up $0.03 | $31.71 | $31.68 | 800 |
| 01:48 PM | $31.66 | Down $ -0.06 | $31.72 | $31.66 | 700 |
| 01:47 PM | $31.72 | Down $ -0.01 | $31.74 | $31.72 | 200 |
| 01:46 PM | $31.73 | Down $ -0.02 | $31.77 | $31.73 | 500 |
| 01:45 PM | $31.75 | Up $0.05 | $31.75 | $31.71 | 300 |
| 01:44 PM | $31.70 | Up $0.06 | $31.70 | $31.68 | 200 |
| 01:43 PM | $31.64 | Up $0.06 | $31.64 | $31.56 | 1,200 |
| 01:42 PM | $31.58 | Down $ -0.06 | $31.62 | $31.58 | 900 |
| 01:41 PM | $31.64 | Down $ -0.02 | $31.64 | $31.64 | 100 |
| 01:40 PM | $31.66 | Down $ -0.06 | $31.68 | $31.66 | 400 |
| 01:39 PM | $31.72 | Down $ -0.01 | $31.72 | $31.72 | 300 |
| 01:38 PM | $31.73 | Up $0.06 | $31.73 | $31.68 | 1,200 |
| 01:37 PM | $31.67 | Down $ -0.06 | $31.74 | $31.67 | 2,000 |
| 01:36 PM | $31.73 | Down $ -0.04 | $31.76 | $31.72 | 600 |
| 01:35 PM | $31.77 | Down $ -0.05 | $31.81 | $31.76 | 600 |
| 01:34 PM | $31.82 | Down $ -0.01 | $31.82 | $31.77 | 700 |
| 01:33 PM | $31.83 | Up $0.01 | $31.83 | $31.76 | 700 |
| 01:32 PM | $31.82 | Up $0.02 | $31.82 | $31.79 | 400 |
| 01:31 PM | $31.80 | Down $ -0.03 | $31.83 | $31.80 | 600 |
| 01:30 PM | $31.83 | Up $0.03 | $31.83 | $31.77 | 2,700 |
| 01:29 PM | $31.80 | Up $0.02 | $31.80 | $31.78 | 1,600 |
| 01:28 PM | $31.78 | Down $ -0.04 | $31.83 | $31.78 | 5,000 |
| 01:27 PM | $31.82 | Down $ -0.01 | $31.86 | $31.82 | 600 |
| 01:26 PM | $31.83 | Up $0.00 | $31.83 | $31.81 | 1,000 |
| 01:25 PM | $31.83 | Down $ -0.03 | $31.85 | $31.83 | 2,100 |
| 01:24 PM | $31.86 | Down $ -0.07 | $31.90 | $31.86 | 700 |
| 01:23 PM | $31.93 | Up $0.01 | $31.93 | $31.91 | 200 |
| 01:22 PM | $31.92 | Up $0.07 | $31.92 | $31.91 | 400 |
| 01:21 PM | $31.85 | Down $ -0.03 | $31.87 | $31.85 | 300 |
| 01:20 PM | $31.88 | Up $0.01 | $31.92 | $31.85 | 300 |
| 01:19 PM | $31.87 | Down $ -0.02 | $31.87 | $31.82 | 700 |
| 01:18 PM | $31.89 | Up $0.00 | $31.91 | $31.87 | 900 |
| 01:17 PM | $31.89 | Down $ -0.04 | $31.92 | $31.89 | 1,300 |
| 01:16 PM | $31.93 | Down $ -0.08 | $31.98 | $31.93 | 1,200 |
| 01:15 PM | $32.01 | Up $0.14 | $32.03 | $31.89 | 11,300 |
| 01:14 PM | $31.87 | Down $ -0.05 | $31.92 | $31.87 | 1,500 |
| 01:13 PM | $31.92 | Up $0.02 | $31.92 | $31.90 | 400 |
| 01:12 PM | $31.90 | Up $0.01 | $31.90 | $31.90 | 200 |
| 01:11 PM | $31.89 | Up $0.06 | $31.89 | $31.83 | 500 |
| 01:09 PM | $31.83 | Up $0.02 | $31.83 | $31.83 | 100 |
| 01:09 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 0 |
| 01:08 PM | $31.81 | Up $0.07 | $31.81 | $31.77 | 500 |
| 01:07 PM | $31.74 | Down $ -0.02 | $31.74 | $31.74 | 100 |
| 01:06 PM | $31.76 | Up $0.02 | $31.77 | $31.76 | 500 |
| 01:05 PM | $31.74 | Up $0.02 | $31.78 | $31.73 | 1,500 |
| 01:04 PM | $31.72 | Down $ -0.13 | $31.83 | $31.72 | 1,300 |
| 01:03 PM | $31.85 | Up $0.06 | $31.85 | $31.80 | 500 |
| 01:02 PM | $31.79 | Up $0.00 | $31.86 | $31.79 | 1,100 |
| 01:01 PM | $31.79 | Up $0.01 | $31.79 | $31.79 | 200 |
| 01:00 PM | $31.78 | Down $ -0.03 | $31.80 | $31.78 | 1,400 |
| 12:59 PM | $31.81 | Up $0.01 | $31.84 | $31.81 | 700 |
| 12:58 PM | $31.80 | Up $0.03 | $31.80 | $31.80 | 100 |
| 12:57 PM | $31.77 | Down $ -0.02 | $31.78 | $31.77 | 200 |
| 12:56 PM | $31.79 | Up $0.06 | $31.79 | $31.76 | 1,000 |
| 12:55 PM | $31.73 | Down $ -0.03 | $31.76 | $31.73 | 4,600 |
| 12:54 PM | $31.76 | Up $0.07 | $31.76 | $31.72 | 600 |
| 12:53 PM | $31.69 | Down $ -0.01 | $31.69 | $31.68 | 400 |
| 12:52 PM | $31.70 | Down $ -0.02 | $31.70 | $31.69 | 200 |
| 12:51 PM | $31.72 | Down $ -0.05 | $31.74 | $31.72 | 500 |
| 12:50 PM | $31.77 | Up $0.02 | $31.77 | $31.73 | 200 |
| 12:49 PM | $31.75 | Down $ -0.06 | $31.78 | $31.75 | 400 |
| 12:48 PM | $31.81 | Up $0.07 | $31.81 | $31.76 | 500 |
| 12:47 PM | $31.74 | Down $ -0.16 | $31.89 | $31.73 | 2,300 |
| 12:46 PM | $31.90 | Down $ -0.01 | $31.93 | $31.90 | 4,200 |
| 12:45 PM | $31.91 | Up $0.02 | $31.92 | $31.87 | 1,000 |
| 12:44 PM | $31.89 | Up $0.08 | $31.89 | $31.83 | 1,300 |
| 12:43 PM | $31.81 | Down $ -0.07 | $31.87 | $31.81 | 1,000 |
| 12:41 PM | $31.88 | Up $0.12 | $31.90 | $31.78 | 4,400 |
| 12:41 PM | $31.88 | Up $0.00 | $31.90 | $31.78 | 0 |
| 12:40 PM | $31.76 | Up $0.00 | $31.76 | $31.75 | 1,500 |
| 12:39 PM | $31.76 | Up $0.01 | $31.77 | $31.73 | 1,700 |
| 12:38 PM | $31.75 | Up $0.07 | $31.75 | $31.72 | 1,500 |
| 12:37 PM | $31.68 | Down $ -0.01 | $31.68 | $31.64 | 500 |
| 12:36 PM | $31.69 | Up $0.03 | $31.69 | $31.69 | 100 |
| 12:35 PM | $31.66 | Down $ -0.05 | $31.67 | $31.66 | 200 |
| 12:34 PM | $31.71 | Up $0.00 | $31.74 | $31.68 | 900 |
| 12:33 PM | $31.71 | Down $ -0.07 | $31.76 | $31.71 | 1,100 |
| 12:31 PM | $31.78 | Up $0.05 | $31.78 | $31.71 | 700 |
| 12:31 PM | $31.78 | Up $0.00 | $31.78 | $31.71 | 0 |
| 12:30 PM | $31.73 | Up $0.00 | $31.73 | $31.69 | 1,800 |
| 12:29 PM | $31.73 | Up $0.00 | $31.73 | $31.72 | 200 |
| 12:28 PM | $31.73 | Down $ -0.08 | $31.77 | $31.73 | 400 |
| 12:27 PM | $31.81 | Up $0.01 | $31.81 | $31.78 | 400 |
| 12:26 PM | $31.80 | Up $0.06 | $31.81 | $31.74 | 1,000 |
| 12:25 PM | $31.74 | Down $ -0.07 | $31.80 | $31.74 | 700 |
| 12:24 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 400 |
| 12:23 PM | $31.81 | Up $0.10 | $31.81 | $31.70 | 2,500 |
| 12:22 PM | $31.71 | Down $ -0.03 | $31.72 | $31.71 | 200 |
| 12:21 PM | $31.74 | Down $ -0.12 | $31.84 | $31.74 | 1,100 |
| 12:20 PM | $31.86 | Up $0.03 | $31.86 | $31.83 | 500 |
| 12:19 PM | $31.83 | Up $0.01 | $31.83 | $31.83 | 100 |
| 12:18 PM | $31.82 | Down $ -0.02 | $31.83 | $31.79 | 2,300 |
| 12:17 PM | $31.84 | Up $0.01 | $31.85 | $31.79 | 1,800 |
| 12:16 PM | $31.83 | Up $0.09 | $31.83 | $31.78 | 300 |
| 12:15 PM | $31.74 | Up $0.00 | $31.75 | $31.74 | 300 |
| 12:14 PM | $31.74 | Down $ -0.03 | $31.74 | $31.74 | 100 |
| 12:13 PM | $31.77 | Up $0.09 | $31.77 | $31.67 | 600 |
| 12:12 PM | $31.68 | Up $0.02 | $31.68 | $31.67 | 200 |
| 12:11 PM | $31.66 | Up $0.01 | $31.69 | $31.66 | 1,500 |
| 12:10 PM | $31.65 | Up $0.00 | $31.69 | $31.65 | 700 |
| 12:09 PM | $31.65 | Up $0.05 | $31.65 | $31.61 | 300 |
| 12:08 PM | $31.60 | Up $0.03 | $31.62 | $31.55 | 800 |
| 12:07 PM | $31.57 | Down $ -0.03 | $31.66 | $31.57 | 1,500 |
| 12:06 PM | $31.60 | Down $ -0.06 | $31.67 | $31.60 | 600 |
| 12:05 PM | $31.66 | Down $ -0.01 | $31.67 | $31.61 | 1,200 |
| 12:04 PM | $31.67 | Down $ -0.03 | $31.72 | $31.67 | 2,700 |
| 12:03 PM | $31.70 | Down $ -0.07 | $31.76 | $31.70 | 300 |
| 12:02 PM | $31.77 | Down $ -0.01 | $31.82 | $31.77 | 800 |
| 12:01 PM | $31.78 | Up $0.00 | $31.80 | $31.78 | 600 |
| 12:00 PM | $31.78 | Up $0.05 | $31.78 | $31.71 | 1,200 |
| 11:59 AM | $31.73 | Up $0.10 | $31.74 | $31.65 | 1,500 |
| 11:58 AM | $31.63 | Down $ -0.07 | $31.69 | $31.63 | 900 |
| 11:57 AM | $31.70 | Down $ -0.10 | $31.79 | $31.70 | 1,100 |
| 11:56 AM | $31.80 | Up $0.05 | $31.80 | $31.78 | 600 |
| 11:55 AM | $31.75 | Up $0.07 | $31.79 | $31.70 | 1,100 |
| 11:54 AM | $31.68 | Up $0.03 | $31.69 | $31.65 | 700 |
| 11:53 AM | $31.65 | Up $0.01 | $31.66 | $31.64 | 700 |
| 11:52 AM | $31.64 | Up $0.01 | $31.65 | $31.64 | 300 |
| 11:51 AM | $31.63 | Up $0.09 | $31.63 | $31.56 | 500 |
| 11:50 AM | $31.54 | Down $ -0.08 | $31.64 | $31.54 | 1,300 |
| 11:49 AM | $31.62 | Up $0.10 | $31.63 | $31.56 | 1,200 |
| 11:48 AM | $31.52 | Down $ -0.04 | $31.55 | $31.50 | 600 |
| 11:47 AM | $31.56 | Up $0.11 | $31.56 | $31.51 | 400 |
| 11:46 AM | $31.45 | Down $ -0.04 | $31.51 | $31.45 | 700 |
| 11:45 AM | $31.49 | Down $ -0.12 | $31.60 | $31.49 | 800 |
| 11:44 AM | $31.61 | Down $ -0.05 | $31.66 | $31.61 | 1,400 |
| 11:43 AM | $31.66 | Up $0.06 | $31.66 | $31.62 | 1,200 |
| 11:42 AM | $31.60 | Up $0.10 | $31.60 | $31.53 | 1,700 |
| 11:41 AM | $31.50 | Up $0.00 | $31.52 | $31.50 | 400 |
| 11:40 AM | $31.50 | Up $0.05 | $31.50 | $31.49 | 1,300 |
| 11:39 AM | $31.45 | Down $ -0.02 | $31.51 | $31.45 | 1,700 |
| 11:38 AM | $31.47 | Down $ -0.01 | $31.47 | $31.46 | 1,100 |
| 11:37 AM | $31.48 | Up $0.09 | $31.48 | $31.40 | 1,200 |
| 11:36 AM | $31.39 | Up $0.02 | $31.39 | $31.36 | 1,000 |
| 11:35 AM | $31.37 | Up $0.10 | $31.37 | $31.28 | 700 |
| 11:34 AM | $31.27 | Down $ -0.07 | $31.32 | $31.27 | 700 |
| 11:33 AM | $31.34 | Up $0.04 | $31.34 | $31.30 | 400 |
| 11:32 AM | $31.30 | Down $ -0.07 | $31.34 | $31.30 | 1,700 |
| 11:31 AM | $31.37 | Up $0.01 | $31.37 | $31.33 | 400 |
| 11:30 AM | $31.36 | Down $ -0.06 | $31.42 | $31.35 | 3,000 |
| 11:28 AM | $31.42 | Up $0.01 | $31.43 | $31.39 | 900 |
| 11:28 AM | $31.42 | Up $0.00 | $31.43 | $31.39 | 0 |
| 11:27 AM | $31.41 | Up $0.06 | $31.41 | $31.34 | 900 |
| 11:26 AM | $31.35 | Up $0.00 | $31.36 | $31.32 | 600 |
| 11:25 AM | $31.35 | Down $ -0.03 | $31.44 | $31.35 | 1,000 |
| 11:24 AM | $31.38 | Down $ -0.01 | $31.41 | $31.38 | 3,000 |
| 11:23 AM | $31.39 | Down $ -0.07 | $31.45 | $31.39 | 500 |
| 11:22 AM | $31.46 | Up $0.11 | $31.46 | $31.39 | 1,800 |
| 11:21 AM | $31.35 | Down $ -0.11 | $31.45 | $31.35 | 2,200 |
| 11:20 AM | $31.46 | Up $0.08 | $31.46 | $31.35 | 2,200 |
| 11:19 AM | $31.38 | Up $0.05 | $31.47 | $31.38 | 1,200 |
| 11:18 AM | $31.33 | Down $ -0.07 | $31.42 | $31.31 | 2,400 |
| 11:17 AM | $31.40 | Up $0.03 | $31.43 | $31.34 | 1,700 |
| 11:16 AM | $31.37 | Up $0.14 | $31.40 | $31.25 | 9,800 |
| 11:15 AM | $31.23 | Up $0.11 | $31.23 | $31.14 | 1,200 |
| 11:14 AM | $31.12 | Down $ -0.01 | $31.15 | $31.12 | 500 |
| 11:13 AM | $31.13 | Up $0.02 | $31.17 | $31.11 | 1,000 |
| 11:12 AM | $31.11 | Up $0.05 | $31.11 | $31.03 | 1,500 |
| 11:11 AM | $31.06 | Up $0.06 | $31.06 | $30.98 | 1,100 |
| 11:10 AM | $31.00 | Down $ -0.10 | $31.06 | $30.95 | 1,400 |
| 11:09 AM | $31.10 | Down $ -0.02 | $31.10 | $31.07 | 400 |
| 11:08 AM | $31.12 | Up $0.08 | $31.15 | $31.09 | 2,400 |
| 11:07 AM | $31.04 | Down $ -0.03 | $31.17 | $31.04 | 4,500 |
| 11:06 AM | $31.07 | Up $0.06 | $31.07 | $31.01 | 700 |
| 11:05 AM | $31.01 | Down $ -0.03 | $31.04 | $30.95 | 3,600 |
| 11:04 AM | $31.04 | Down $ -0.02 | $31.04 | $31.01 | 2,400 |
| 11:03 AM | $31.06 | Up $0.07 | $31.10 | $30.99 | 2,500 |
| 11:02 AM | $30.99 | Down $ -0.08 | $31.14 | $30.99 | 3,700 |
| 11:01 AM | $31.07 | Down $ -0.07 | $31.13 | $31.07 | 400 |
| 11:00 AM | $31.14 | Up $0.05 | $31.16 | $31.09 | 600 |
| 10:59 AM | $31.09 | Down $ -0.03 | $31.11 | $31.09 | 300 |
| 10:58 AM | $31.12 | Down $ -0.16 | $31.28 | $31.12 | 2,200 |
| 10:57 AM | $31.28 | Down $ -0.01 | $31.33 | $31.28 | 900 |
| 10:56 AM | $31.29 | Down $ -0.05 | $31.40 | $31.29 | 8,900 |
| 10:55 AM | $31.34 | Down $ -0.06 | $31.39 | $31.34 | 800 |
| 10:54 AM | $31.40 | Up $0.20 | $31.40 | $31.26 | 800 |
| 10:53 AM | $31.20 | Up $0.06 | $31.20 | $31.13 | 8,100 |
| 10:52 AM | $31.14 | Up $0.04 | $31.14 | $31.05 | 900 |
| 10:51 AM | $31.10 | Up $0.16 | $31.10 | $30.93 | 2,100 |
| 10:50 AM | $30.94 | Down $ -0.07 | $30.99 | $30.94 | 1,100 |
| 10:49 AM | $31.01 | Up $0.15 | $31.03 | $30.87 | 1,000 |
| 10:48 AM | $30.86 | Down $ -0.01 | $30.92 | $30.83 | 2,200 |
| 10:47 AM | $30.87 | Up $0.05 | $30.87 | $30.78 | 1,000 |
| 10:46 AM | $30.82 | Down $ -0.02 | $30.85 | $30.76 | 8,100 |
| 10:45 AM | $30.84 | Down $ -0.07 | $30.87 | $30.83 | 2,900 |
| 10:44 AM | $30.91 | Down $ -0.02 | $30.95 | $30.86 | 1,200 |
| 10:43 AM | $30.93 | Up $0.06 | $30.93 | $30.85 | 900 |
| 10:42 AM | $30.87 | Up $0.04 | $30.90 | $30.86 | 2,000 |
| 10:41 AM | $30.83 | Down $ -0.22 | $31.02 | $30.83 | 2,700 |
| 10:40 AM | $31.05 | Up $0.20 | $31.05 | $30.86 | 2,800 |
| 10:39 AM | $30.85 | Down $ -0.11 | $30.95 | $30.85 | 1,200 |
| 10:38 AM | $30.96 | Down $ -0.10 | $31.06 | $30.96 | 1,900 |
| 10:37 AM | $31.06 | Up $0.06 | $31.06 | $30.98 | 2,100 |
| 10:36 AM | $31.00 | Up $0.15 | $31.05 | $30.87 | 6,100 |
| 10:35 AM | $30.85 | Down $ -0.06 | $30.93 | $30.84 | 1,900 |
| 10:34 AM | $30.91 | Up $0.00 | $30.91 | $30.85 | 1,000 |
| 10:33 AM | $30.91 | Up $0.11 | $30.91 | $30.82 | 3,100 |
| 10:32 AM | $30.80 | Up $0.01 | $30.83 | $30.72 | 4,000 |
| 10:31 AM | $30.79 | Down $ -0.05 | $30.89 | $30.76 | 2,100 |
| 10:30 AM | $30.84 | Up $0.07 | $30.85 | $30.68 | 5,500 |
| 10:29 AM | $30.77 | Up $0.00 | $30.82 | $30.71 | 5,900 |
| 10:28 AM | $30.77 | Down $ -0.22 | $31.00 | $30.75 | 1,700 |
| 10:27 AM | $30.99 | Up $0.17 | $31.07 | $30.85 | 2,300 |
| 10:26 AM | $30.82 | Down $ -0.14 | $30.94 | $30.75 | 15,600 |
| 10:25 AM | $30.96 | Up $0.08 | $30.99 | $30.89 | 2,300 |
| 10:24 AM | $30.88 | Down $ -0.11 | $30.99 | $30.84 | 12,800 |
| 10:23 AM | $30.99 | Down $ -0.08 | $31.10 | $30.92 | 44,000 |
| 10:22 AM | $31.07 | Down $ -0.24 | $31.35 | $31.07 | 3,500 |
| 10:21 AM | $31.31 | Down $ -0.05 | $31.36 | $31.31 | 1,000 |
| 10:20 AM | $31.36 | Up $0.30 | $31.36 | $31.08 | 2,100 |
| 10:19 AM | $31.06 | Up $0.02 | $31.13 | $31.05 | 4,200 |
| 10:18 AM | $31.04 | Down $ -0.29 | $31.32 | $31.04 | 14,600 |
| 10:17 AM | $31.33 | Down $ -0.07 | $31.44 | $31.33 | 4,300 |
| 10:16 AM | $31.40 | Down $ -0.11 | $31.53 | $31.40 | 5,700 |
| 10:15 AM | $31.51 | Up $0.09 | $31.57 | $31.43 | 1,800 |
| 10:14 AM | $31.42 | Down $ -0.15 | $31.53 | $31.41 | 3,700 |
| 10:13 AM | $31.57 | Up $0.02 | $31.59 | $31.54 | 5,800 |
| 10:12 AM | $31.55 | Down $ -0.08 | $31.64 | $31.55 | 2,200 |
| 10:11 AM | $31.63 | Down $ -0.07 | $31.70 | $31.61 | 2,300 |
| 10:10 AM | $31.70 | Down $ -0.17 | $31.95 | $31.70 | 6,000 |
| 10:09 AM | $31.87 | Up $0.14 | $31.88 | $31.60 | 7,700 |
| 10:08 AM | $31.73 | Up $0.06 | $31.73 | $31.67 | 700 |
| 10:07 AM | $31.67 | Down $ -0.05 | $31.78 | $31.65 | 5,000 |
| 10:06 AM | $31.72 | Down $ -0.20 | $31.84 | $31.68 | 3,600 |
| 10:05 AM | $31.92 | Down $ -0.32 | $32.23 | $31.92 | 8,000 |
| 10:04 AM | $32.24 | Up $0.10 | $32.26 | $32.14 | 2,100 |
| 10:03 AM | $32.14 | Up $0.04 | $32.17 | $32.03 | 2,500 |
| 10:02 AM | $32.10 | Up $0.10 | $32.10 | $31.95 | 3,800 |
| 10:01 AM | $32.00 | Up $0.04 | $32.00 | $31.82 | 4,600 |
| 10:00 AM | $31.96 | Down $ -0.11 | $32.07 | $31.96 | 2,900 |
| 09:59 AM | $32.07 | Up $0.09 | $32.11 | $31.96 | 3,100 |
| 09:58 AM | $31.98 | Up $0.22 | $31.98 | $31.79 | 2,000 |
| 09:57 AM | $31.76 | Up $0.11 | $32.00 | $31.71 | 8,200 |
| 09:56 AM | $31.65 | Up $0.05 | $31.65 | $31.58 | 6,000 |
| 09:55 AM | $31.60 | Down $ -0.24 | $31.82 | $31.60 | 6,400 |
| 09:54 AM | $31.84 | Down $ -0.10 | $31.94 | $31.83 | 2,900 |
| 09:53 AM | $31.94 | Down $ -0.06 | $31.98 | $31.93 | 1,500 |
| 09:52 AM | $32.00 | Down $ -0.20 | $32.19 | $31.94 | 5,900 |
| 09:51 AM | $32.20 | Up $0.05 | $32.24 | $32.16 | 1,100 |
| 09:50 AM | $32.15 | Up $0.03 | $32.15 | $32.03 | 2,700 |
| 09:49 AM | $32.12 | Up $0.07 | $32.15 | $32.05 | 2,800 |
| 09:48 AM | $32.05 | Up $0.12 | $32.13 | $31.93 | 1,200 |
| 09:47 AM | $31.93 | Down $ -0.10 | $32.16 | $31.90 | 8,400 |
| 09:46 AM | $32.03 | Down $ -0.17 | $32.25 | $32.03 | 6,100 |
| 09:45 AM | $32.20 | Down $ -0.23 | $32.41 | $32.19 | 2,900 |
| 09:44 AM | $32.43 | Up $0.03 | $32.45 | $32.36 | 2,300 |
| 09:43 AM | $32.40 | Up $0.00 | $32.44 | $32.34 | 7,400 |
| 09:42 AM | $32.40 | Up $0.16 | $32.40 | $32.26 | 300 |
| 09:41 AM | $32.24 | Up $0.10 | $32.32 | $32.19 | 2,300 |
| 09:40 AM | $32.14 | Down $ -0.16 | $32.26 | $32.14 | 2,900 |
| 09:39 AM | $32.30 | Up $0.00 | $32.30 | $32.16 | 10,900 |
| 09:38 AM | $32.30 | Down $ -0.07 | $32.42 | $32.30 | 1,700 |
| 09:37 AM | $32.37 | Up $0.08 | $32.40 | $32.33 | 1,000 |
| 09:36 AM | $32.29 | Down $ -0.02 | $32.29 | $32.21 | 4,200 |
| 09:35 AM | $32.31 | Down $ -0.10 | $32.45 | $32.31 | 1,900 |
| 09:34 AM | $32.41 | Down $ -0.29 | $32.66 | $32.41 | 6,700 |
| 09:33 AM | $32.70 | Down $ -0.07 | $32.80 | $32.70 | 3,800 |
| 09:32 AM | $32.77 | Up $0.07 | $32.78 | $32.61 | 5,600 |
| 09:31 AM | $32.70 | Down $ -0.23 | $32.73 | $32.60 | 3,000 |
| 09:30 AM | $32.93 | Up $1.23 | $32.94 | $32.27 | 41,400 |
| Previous close | $31.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $32.54 | $31.72 | $32.54 | $31.55 | 433,200 |
| 04/09/2025 | $31.70 | $31.85 | $32.36 | $31.55 | 493,200 |
| 03/09/2025 | $33.69 | $34.40 | $34.74 | $33.60 | 622,200 |
| 02/09/2025 | $33.33 | $32.12 | $33.33 | $31.82 | 474,700 |
| 29/08/2025 | $32.28 | $31.97 | $32.92 | $31.94 | 456,500 |
| 28/08/2025 | $33.77 | $34.08 | $34.84 | $33.67 | 588,900 |
| 27/08/2025 | $33.68 | $34.66 | $34.91 | $33.60 | 607,700 |
| 26/08/2025 | $34.22 | $33.44 | $34.38 | $33.06 | 520,100 |
| 25/08/2025 | $34.03 | $34.49 | $34.77 | $33.97 | 461,900 |
| 22/08/2025 | $35.35 | $35.17 | $35.53 | $34.91 | 643,600 |
| 21/08/2025 | $33.24 | $33.58 | $33.66 | $33.00 | 343,000 |
| 20/08/2025 | $34.00 | $32.87 | $34.00 | $32.83 | 423,900 |
| 19/08/2025 | $33.43 | $33.70 | $33.81 | $32.80 | 785,000 |
| 18/08/2025 | $36.97 | $37.07 | $37.08 | $36.36 | 475,600 |
| 15/08/2025 | $36.12 | $36.19 | $37.20 | $36.04 | 701,600 |
| 14/08/2025 | $39.50 | $38.72 | $39.67 | $37.67 | 999,800 |
| 13/08/2025 | $39.01 | $39.40 | $39.66 | $38.32 | 757,300 |
| 12/08/2025 | $38.43 | $38.73 | $38.73 | $37.68 | 598,000 |
| 11/08/2025 | $39.26 | $41.62 | $42.45 | $39.15 | 778,000 |
| 08/08/2025 | $38.28 | $36.89 | $39.00 | $36.45 | 978,200 |
| 07/08/2025 | $38.61 | $38.48 | $38.92 | $37.78 | 727,800 |
| 06/08/2025 | $37.54 | $37.52 | $38.07 | $37.02 | 585,500 |
| 05/08/2025 | $38.15 | $36.11 | $38.22 | $36.11 | 540,300 |
| 01/08/2025 | $37.08 | $37.99 | $38.43 | $36.63 | 931,200 |
| 31/07/2025 | $39.30 | $41.17 | $41.76 | $39.30 | 1,839,300 |
| 30/07/2025 | $39.99 | $39.17 | $40.73 | $38.87 | 943,600 |
| 29/07/2025 | $36.90 | $37.12 | $37.97 | $35.77 | 1,000,300 |
| 28/07/2025 | $40.68 | $41.45 | $42.07 | $40.55 | 496,600 |
| 25/07/2025 | $41.93 | $41.60 | $42.42 | $41.41 | 523,500 |
| 24/07/2025 | $43.53 | $44.26 | $45.20 | $43.09 | 982,200 |
Graphs are not available, please refer to the detailed table