Find a quote
GALAXY DIGITAL INC
30.72 Up 2.58 (8.40 %)
Delayed : 2026/03/13 17:40:00
- Previous close $28.14
- Opening $29.26
- Today High $30.75
- Today Low $29.26
- Price Bid $30.25
- Price Ask $30.25
- 52 Weeks High $64.37
- 52 Weeks Low $11.27
- Size Bid 12
- Size Ask 5
- Volume 1,092,994
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.72 | Down $ -0.01 | $30.72 | $30.72 | 60,100 |
| 03:59 PM | $30.73 | Up $0.01 | $30.75 | $30.69 | 24,300 |
| 03:58 PM | $30.72 | Up $0.03 | $30.74 | $30.69 | 12,800 |
| 03:57 PM | $30.69 | Up $0.03 | $30.71 | $30.66 | 13,300 |
| 03:56 PM | $30.66 | Up $0.06 | $30.66 | $30.56 | 15,300 |
| 03:55 PM | $30.60 | Down $ -0.01 | $30.64 | $30.58 | 23,600 |
| 03:54 PM | $30.61 | Up $0.03 | $30.63 | $30.58 | 22,100 |
| 03:53 PM | $30.58 | Down $ -0.01 | $30.59 | $30.55 | 6,500 |
| 03:52 PM | $30.59 | Up $0.03 | $30.59 | $30.53 | 7,900 |
| 03:51 PM | $30.56 | Up $0.06 | $30.56 | $30.49 | 11,600 |
| 03:50 PM | $30.50 | Up $0.04 | $30.54 | $30.46 | 10,200 |
| 03:49 PM | $30.46 | Down $ -0.04 | $30.55 | $30.46 | 10,000 |
| 03:48 PM | $30.50 | Down $ -0.01 | $30.51 | $30.49 | 6,200 |
| 03:47 PM | $30.51 | Up $0.00 | $30.52 | $30.48 | 2,400 |
| 03:46 PM | $30.51 | Up $0.07 | $30.52 | $30.48 | 2,500 |
| 03:45 PM | $30.44 | Down $ -0.02 | $30.50 | $30.44 | 2,400 |
| 03:44 PM | $30.46 | Up $0.02 | $30.46 | $30.44 | 4,300 |
| 03:43 PM | $30.44 | Up $0.00 | $30.46 | $30.44 | 2,000 |
| 03:42 PM | $30.44 | Down $ -0.03 | $30.46 | $30.44 | 300 |
| 03:41 PM | $30.47 | Up $0.04 | $30.47 | $30.45 | 1,400 |
| 03:40 PM | $30.43 | Up $0.02 | $30.45 | $30.42 | 8,400 |
| 03:39 PM | $30.41 | Down $ -0.02 | $30.43 | $30.36 | 6,400 |
| 03:38 PM | $30.43 | Down $ -0.02 | $30.44 | $30.42 | 5,300 |
| 03:37 PM | $30.45 | Down $ -0.04 | $30.49 | $30.45 | 900 |
| 03:36 PM | $30.49 | Up $0.06 | $30.49 | $30.47 | 2,800 |
| 03:35 PM | $30.43 | Down $ -0.07 | $30.52 | $30.43 | 3,200 |
| 03:34 PM | $30.50 | Up $0.06 | $30.53 | $30.43 | 7,200 |
| 03:33 PM | $30.44 | Up $0.02 | $30.46 | $30.42 | 3,600 |
| 03:32 PM | $30.42 | Up $0.07 | $30.42 | $30.35 | 3,300 |
| 03:31 PM | $30.35 | Up $0.00 | $30.38 | $30.34 | 2,000 |
| 03:30 PM | $30.35 | Up $0.12 | $30.35 | $30.20 | 1,200 |
| 03:29 PM | $30.23 | Up $0.21 | $30.23 | $30.02 | 5,200 |
| 03:28 PM | $30.02 | Down $ -0.06 | $30.07 | $30.02 | 1,100 |
| 03:27 PM | $30.08 | Down $ -0.06 | $30.15 | $30.08 | 1,800 |
| 03:26 PM | $30.14 | Down $ -0.11 | $30.25 | $30.13 | 5,000 |
| 03:25 PM | $30.25 | Down $ -0.07 | $30.31 | $30.25 | 2,700 |
| 03:24 PM | $30.32 | Up $0.05 | $30.32 | $30.26 | 2,600 |
| 03:23 PM | $30.26 | Up $0.01 | $30.26 | $30.25 | 1,100 |
| 03:22 PM | $30.25 | Down $ -0.01 | $30.26 | $30.21 | 8,600 |
| 03:21 PM | $30.26 | Down $ -0.08 | $30.31 | $30.26 | 10,700 |
| 03:20 PM | $30.34 | Down $ -0.11 | $30.40 | $30.33 | 1,700 |
| 03:19 PM | $30.45 | Down $ -0.03 | $30.48 | $30.45 | 4,400 |
| 03:18 PM | $30.48 | Down $ -0.04 | $30.51 | $30.46 | 4,600 |
| 03:17 PM | $30.52 | Down $ -0.01 | $30.54 | $30.48 | 2,600 |
| 03:16 PM | $30.53 | Up $0.00 | $30.54 | $30.52 | 1,400 |
| 03:15 PM | $30.53 | Up $0.04 | $30.53 | $30.52 | 900 |
| 03:14 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 2,000 |
| 03:13 PM | $30.49 | Up $0.00 | $30.49 | $30.47 | 1,800 |
| 03:12 PM | $30.49 | Down $ -0.04 | $30.52 | $30.47 | 8,000 |
| 03:11 PM | $30.53 | Up $0.01 | $30.54 | $30.48 | 4,600 |
| 03:10 PM | $30.52 | Up $0.07 | $30.52 | $30.47 | 2,000 |
| 03:09 PM | $30.45 | Down $ -0.02 | $30.50 | $30.45 | 2,500 |
| 03:08 PM | $30.47 | Up $0.06 | $30.47 | $30.43 | 2,400 |
| 03:07 PM | $30.41 | Up $0.03 | $30.41 | $30.37 | 5,400 |
| 03:06 PM | $30.38 | Down $ -0.05 | $30.38 | $30.34 | 1,300 |
| 03:05 PM | $30.43 | Up $0.10 | $30.43 | $30.34 | 3,400 |
| 03:04 PM | $30.33 | Up $0.01 | $30.33 | $30.32 | 3,800 |
| 03:03 PM | $30.32 | Up $0.00 | $30.33 | $30.31 | 3,700 |
| 03:02 PM | $30.32 | Up $0.03 | $30.35 | $30.30 | 5,200 |
| 03:01 PM | $30.29 | Down $ -0.02 | $30.30 | $30.28 | 400 |
| 03:00 PM | $30.31 | Up $0.02 | $30.33 | $30.29 | 1,800 |
| 02:59 PM | $30.29 | Down $ -0.02 | $30.31 | $30.29 | 400 |
| 02:58 PM | $30.31 | Down $ -0.02 | $30.33 | $30.28 | 1,400 |
| 02:57 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 4,000 |
| 02:56 PM | $30.33 | Up $0.04 | $30.34 | $30.29 | 3,000 |
| 02:55 PM | $30.29 | Up $0.02 | $30.30 | $30.27 | 1,200 |
| 02:54 PM | $30.27 | Up $0.05 | $30.27 | $30.19 | 2,200 |
| 02:53 PM | $30.22 | Down $ -0.07 | $30.23 | $30.19 | 2,900 |
| 02:52 PM | $30.29 | Down $ -0.08 | $30.37 | $30.29 | 1,600 |
| 02:51 PM | $30.37 | Down $ -0.02 | $30.41 | $30.37 | 700 |
| 02:50 PM | $30.39 | Up $0.01 | $30.39 | $30.39 | 100 |
| 02:49 PM | $30.38 | Up $0.05 | $30.38 | $30.33 | 1,700 |
| 02:48 PM | $30.33 | Up $0.01 | $30.33 | $30.32 | 500 |
| 02:47 PM | $30.32 | Down $ -0.03 | $30.32 | $30.31 | 400 |
| 02:46 PM | $30.35 | Up $0.02 | $30.35 | $30.32 | 1,900 |
| 02:45 PM | $30.33 | Down $ -0.02 | $30.34 | $30.32 | 1,400 |
| 02:44 PM | $30.35 | Down $ -0.06 | $30.40 | $30.35 | 400 |
| 02:43 PM | $30.41 | Up $0.01 | $30.41 | $30.40 | 900 |
| 02:42 PM | $30.40 | Down $ -0.03 | $30.42 | $30.40 | 400 |
| 02:41 PM | $30.43 | Up $0.06 | $30.45 | $30.35 | 1,900 |
| 02:40 PM | $30.37 | Up $0.01 | $30.37 | $30.34 | 1,900 |
| 02:39 PM | $30.36 | Down $ -0.02 | $30.38 | $30.36 | 1,100 |
| 02:38 PM | $30.38 | Down $ -0.04 | $30.42 | $30.38 | 1,500 |
| 02:37 PM | $30.42 | Down $ -0.01 | $30.43 | $30.42 | 600 |
| 02:36 PM | $30.43 | Up $0.01 | $30.47 | $30.43 | 1,300 |
| 02:35 PM | $30.42 | Up $0.00 | $30.44 | $30.42 | 700 |
| 02:34 PM | $30.42 | Up $0.01 | $30.43 | $30.42 | 1,000 |
| 02:33 PM | $30.41 | Down $ -0.05 | $30.44 | $30.41 | 1,200 |
| 02:32 PM | $30.46 | Down $ -0.02 | $30.46 | $30.45 | 200 |
| 02:31 PM | $30.48 | Up $0.04 | $30.48 | $30.47 | 200 |
| 02:30 PM | $30.44 | Up $0.11 | $30.44 | $30.32 | 3,100 |
| 02:29 PM | $30.33 | Up $0.02 | $30.36 | $30.33 | 1,400 |
| 02:28 PM | $30.31 | Up $0.01 | $30.31 | $30.27 | 1,600 |
| 02:27 PM | $30.30 | Down $ -0.02 | $30.33 | $30.30 | 1,300 |
| 02:26 PM | $30.32 | Up $0.03 | $30.32 | $30.30 | 1,300 |
| 02:25 PM | $30.29 | Up $0.02 | $30.30 | $30.29 | 200 |
| 02:24 PM | $30.27 | Up $0.02 | $30.30 | $30.27 | 2,800 |
| 02:23 PM | $30.25 | Down $ -0.02 | $30.25 | $30.24 | 900 |
| 02:22 PM | $30.27 | Up $0.06 | $30.27 | $30.20 | 2,100 |
| 02:21 PM | $30.21 | Up $0.06 | $30.21 | $30.15 | 3,200 |
| 02:20 PM | $30.15 | Up $0.02 | $30.15 | $30.14 | 800 |
| 02:19 PM | $30.13 | Up $0.00 | $30.13 | $30.08 | 2,000 |
| 02:18 PM | $30.13 | Down $ -0.11 | $30.22 | $30.13 | 3,500 |
| 02:17 PM | $30.24 | Up $0.03 | $30.25 | $30.24 | 1,200 |
| 02:16 PM | $30.21 | Up $0.04 | $30.21 | $30.18 | 1,600 |
| 02:15 PM | $30.17 | Up $0.00 | $30.18 | $30.16 | 1,200 |
| 02:14 PM | $30.17 | Up $0.00 | $30.20 | $30.16 | 4,300 |
| 02:13 PM | $30.17 | Up $0.05 | $30.17 | $30.14 | 1,700 |
| 02:12 PM | $30.12 | Down $ -0.06 | $30.15 | $30.09 | 700 |
| 02:11 PM | $30.18 | Up $0.04 | $30.21 | $30.16 | 1,300 |
| 02:10 PM | $30.14 | Down $ -0.06 | $30.24 | $30.14 | 1,800 |
| 02:09 PM | $30.20 | Up $0.02 | $30.20 | $30.19 | 800 |
| 02:08 PM | $30.18 | Down $ -0.03 | $30.18 | $30.11 | 1,100 |
| 02:07 PM | $30.21 | Down $ -0.01 | $30.24 | $30.21 | 1,900 |
| 02:06 PM | $30.22 | Up $0.04 | $30.25 | $30.19 | 6,300 |
| 02:05 PM | $30.18 | Up $0.04 | $30.18 | $30.10 | 700 |
| 02:04 PM | $30.14 | Up $0.01 | $30.16 | $30.14 | 800 |
| 02:03 PM | $30.13 | Up $0.00 | $30.16 | $30.13 | 900 |
| 02:02 PM | $30.13 | Up $0.03 | $30.13 | $30.07 | 2,100 |
| 02:01 PM | $30.10 | Down $ -0.01 | $30.10 | $30.09 | 600 |
| 02:00 PM | $30.11 | Down $ -0.01 | $30.11 | $30.07 | 1,100 |
| 01:59 PM | $30.12 | Down $ -0.05 | $30.17 | $30.12 | 1,000 |
| 01:58 PM | $30.17 | Up $0.07 | $30.17 | $30.13 | 2,400 |
| 01:57 PM | $30.10 | Up $0.00 | $30.10 | $30.07 | 900 |
| 01:56 PM | $30.10 | Down $ -0.02 | $30.10 | $30.10 | 300 |
| 01:55 PM | $30.12 | Up $0.08 | $30.12 | $30.09 | 1,400 |
| 01:54 PM | $30.04 | Down $ -0.03 | $30.05 | $30.04 | 700 |
| 01:52 PM | $30.07 | Up $0.03 | $30.07 | $30.01 | 1,800 |
| 01:52 PM | $30.07 | Up $0.00 | $30.07 | $30.01 | 0 |
| 01:51 PM | $30.04 | Up $0.00 | $30.04 | $30.01 | 500 |
| 01:50 PM | $30.04 | Up $0.00 | $30.04 | $29.99 | 6,700 |
| 01:49 PM | $30.04 | Up $0.01 | $30.05 | $30.00 | 4,300 |
| 01:48 PM | $30.03 | Down $ -0.07 | $30.11 | $30.02 | 2,700 |
| 01:47 PM | $30.10 | Down $ -0.09 | $30.20 | $30.10 | 5,900 |
| 01:46 PM | $30.19 | Down $ -0.19 | $30.30 | $30.19 | 3,500 |
| 01:45 PM | $30.38 | Up $0.06 | $30.38 | $30.31 | 1,100 |
| 01:44 PM | $30.32 | Up $0.06 | $30.36 | $30.27 | 2,300 |
| 01:43 PM | $30.26 | Up $0.00 | $30.26 | $30.22 | 1,200 |
| 01:42 PM | $30.26 | Down $ -0.06 | $30.26 | $30.22 | 800 |
| 01:41 PM | $30.32 | Down $ -0.04 | $30.35 | $30.32 | 1,900 |
| 01:40 PM | $30.36 | Up $0.06 | $30.36 | $30.33 | 2,200 |
| 01:39 PM | $30.30 | Up $0.03 | $30.31 | $30.30 | 700 |
| 01:38 PM | $30.27 | Down $ -0.07 | $30.31 | $30.27 | 300 |
| 01:37 PM | $30.34 | Down $ -0.02 | $30.38 | $30.30 | 3,200 |
| 01:36 PM | $30.36 | Down $ -0.02 | $30.37 | $30.31 | 2,900 |
| 01:34 PM | $30.38 | Down $ -0.02 | $30.38 | $30.38 | 100 |
| 01:34 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 0 |
| 01:33 PM | $30.40 | Down $ -0.05 | $30.42 | $30.40 | 400 |
| 01:32 PM | $30.45 | Down $ -0.10 | $30.57 | $30.45 | 1,200 |
| 01:31 PM | $30.55 | Down $ -0.06 | $30.57 | $30.54 | 1,600 |
| 01:30 PM | $30.61 | Up $0.04 | $30.61 | $30.59 | 600 |
| 01:29 PM | $30.57 | Up $0.04 | $30.57 | $30.54 | 1,100 |
| 01:28 PM | $30.53 | Up $0.02 | $30.53 | $30.50 | 3,400 |
| 01:27 PM | $30.51 | Down $ -0.03 | $30.51 | $30.48 | 300 |
| 01:26 PM | $30.54 | Down $ -0.11 | $30.61 | $30.53 | 1,300 |
| 01:25 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 100 |
| 01:24 PM | $30.65 | Down $ -0.03 | $30.68 | $30.65 | 5,200 |
| 01:23 PM | $30.68 | Up $0.06 | $30.68 | $30.60 | 2,300 |
| 01:22 PM | $30.62 | Down $ -0.02 | $30.62 | $30.61 | 800 |
| 01:21 PM | $30.64 | Down $ -0.01 | $30.66 | $30.64 | 500 |
| 01:20 PM | $30.65 | Up $0.07 | $30.65 | $30.58 | 3,800 |
| 01:19 PM | $30.58 | Up $0.00 | $30.58 | $30.56 | 4,600 |
| 01:18 PM | $30.58 | Up $0.01 | $30.58 | $30.54 | 300 |
| 01:17 PM | $30.57 | Down $ -0.04 | $30.59 | $30.57 | 500 |
| 01:16 PM | $30.61 | Up $0.09 | $30.62 | $30.58 | 1,100 |
| 01:15 PM | $30.52 | Up $0.04 | $30.52 | $30.49 | 500 |
| 01:14 PM | $30.48 | Down $ -0.04 | $30.48 | $30.48 | 100 |
| 01:13 PM | $30.52 | Up $0.02 | $30.55 | $30.52 | 1,000 |
| 01:12 PM | $30.50 | Up $0.17 | $30.50 | $30.35 | 3,900 |
| 01:11 PM | $30.33 | Down $ -0.01 | $30.34 | $30.33 | 600 |
| 01:10 PM | $30.34 | Down $ -0.01 | $30.38 | $30.34 | 3,100 |
| 01:09 PM | $30.35 | Down $ -0.12 | $30.36 | $30.35 | 300 |
| 01:08 PM | $30.47 | Up $0.05 | $30.47 | $30.44 | 400 |
| 01:07 PM | $30.42 | Down $ -0.07 | $30.44 | $30.42 | 300 |
| 01:06 PM | $30.49 | Down $ -0.01 | $30.51 | $30.48 | 900 |
| 01:05 PM | $30.50 | Up $0.10 | $30.50 | $30.50 | 600 |
| 01:04 PM | $30.40 | Up $0.06 | $30.40 | $30.34 | 1,000 |
| 01:03 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 1,100 |
| 01:02 PM | $30.33 | Up $0.04 | $30.33 | $30.27 | 1,500 |
| 01:01 PM | $30.29 | Down $ -0.01 | $30.33 | $30.29 | 700 |
| 01:00 PM | $30.30 | Up $0.03 | $30.31 | $30.28 | 2,100 |
| 12:59 PM | $30.27 | Down $ -0.01 | $30.29 | $30.25 | 1,100 |
| 12:58 PM | $30.28 | Up $0.03 | $30.28 | $30.28 | 100 |
| 12:57 PM | $30.25 | Down $ -0.05 | $30.26 | $30.25 | 1,200 |
| 12:56 PM | $30.30 | Down $ -0.02 | $30.36 | $30.30 | 500 |
| 12:55 PM | $30.32 | Down $ -0.19 | $30.45 | $30.32 | 2,000 |
| 12:53 PM | $30.51 | Up $0.03 | $30.51 | $30.50 | 2,100 |
| 12:53 PM | $30.51 | Up $0.00 | $30.51 | $30.50 | 0 |
| 12:52 PM | $30.48 | Up $0.04 | $30.48 | $30.44 | 400 |
| 12:51 PM | $30.44 | Up $0.04 | $30.45 | $30.44 | 800 |
| 12:50 PM | $30.40 | Up $0.10 | $30.40 | $30.30 | 1,600 |
| 12:49 PM | $30.30 | Up $0.06 | $30.30 | $30.25 | 1,200 |
| 12:48 PM | $30.24 | Up $0.02 | $30.24 | $30.24 | 100 |
| 12:47 PM | $30.22 | Up $0.02 | $30.22 | $30.16 | 300 |
| 12:46 PM | $30.20 | Up $0.02 | $30.20 | $30.18 | 300 |
| 12:45 PM | $30.18 | Down $ -0.08 | $30.25 | $30.18 | 400 |
| 12:44 PM | $30.26 | Down $ -0.01 | $30.26 | $30.17 | 1,300 |
| 12:43 PM | $30.27 | Up $0.06 | $30.27 | $30.25 | 500 |
| 12:42 PM | $30.21 | Up $0.07 | $30.21 | $30.17 | 900 |
| 12:41 PM | $30.14 | Up $0.01 | $30.14 | $30.11 | 600 |
| 12:40 PM | $30.13 | Down $ -0.03 | $30.18 | $30.11 | 600 |
| 12:39 PM | $30.16 | Up $0.00 | $30.17 | $30.16 | 300 |
| 12:38 PM | $30.16 | Down $ -0.03 | $30.17 | $30.14 | 1,700 |
| 12:37 PM | $30.19 | Up $0.04 | $30.20 | $30.18 | 1,000 |
| 12:36 PM | $30.15 | Up $0.12 | $30.15 | $30.05 | 300 |
| 12:35 PM | $30.03 | Up $0.11 | $30.12 | $29.97 | 5,800 |
| 12:34 PM | $29.92 | Up $0.01 | $29.93 | $29.92 | 300 |
| 12:33 PM | $29.91 | Down $ -0.04 | $29.91 | $29.91 | 500 |
| 12:32 PM | $29.95 | Down $ -0.04 | $29.95 | $29.94 | 300 |
| 12:31 PM | $29.99 | Up $0.06 | $29.99 | $29.96 | 700 |
| 12:30 PM | $29.93 | Up $0.06 | $29.93 | $29.85 | 7,700 |
| 12:29 PM | $29.87 | Down $ -0.05 | $29.88 | $29.85 | 800 |
| 12:28 PM | $29.92 | Up $0.07 | $29.92 | $29.85 | 1,000 |
| 12:27 PM | $29.85 | Up $0.08 | $29.85 | $29.80 | 1,700 |
| 12:26 PM | $29.77 | Down $ -0.15 | $29.90 | $29.77 | 5,400 |
| 12:25 PM | $29.92 | Up $0.01 | $29.92 | $29.89 | 600 |
| 12:24 PM | $29.91 | Down $ -0.02 | $29.91 | $29.91 | 100 |
| 12:23 PM | $29.93 | Down $ -0.06 | $29.97 | $29.93 | 800 |
| 12:22 PM | $29.99 | Up $0.03 | $30.00 | $29.97 | 2,000 |
| 12:21 PM | $29.96 | Up $0.04 | $29.96 | $29.90 | 600 |
| 12:20 PM | $29.92 | Up $0.00 | $29.95 | $29.89 | 1,100 |
| 12:19 PM | $29.92 | Down $ -0.01 | $29.92 | $29.92 | 100 |
| 12:18 PM | $29.93 | Up $0.02 | $29.95 | $29.92 | 900 |
| 12:17 PM | $29.91 | Down $ -0.07 | $29.97 | $29.91 | 700 |
| 12:16 PM | $29.98 | Down $ -0.12 | $30.04 | $29.98 | 600 |
| 12:15 PM | $30.10 | Up $0.07 | $30.10 | $30.09 | 1,400 |
| 12:14 PM | $30.03 | Up $0.03 | $30.03 | $30.02 | 300 |
| 12:13 PM | $30.00 | Down $ -0.11 | $30.10 | $29.95 | 3,000 |
| 12:12 PM | $30.11 | Up $0.04 | $30.13 | $30.08 | 600 |
| 12:11 PM | $30.07 | Up $0.04 | $30.07 | $30.04 | 600 |
| 12:10 PM | $30.03 | Down $ -0.01 | $30.03 | $29.98 | 400 |
| 12:09 PM | $30.04 | Down $ -0.04 | $30.04 | $30.04 | 100 |
| 12:08 PM | $30.08 | Down $ -0.05 | $30.13 | $30.08 | 300 |
| 12:07 PM | $30.13 | Up $0.08 | $30.13 | $30.06 | 800 |
| 12:06 PM | $30.05 | Up $0.00 | $30.05 | $30.00 | 3,300 |
| 12:05 PM | $30.05 | Up $0.00 | $30.07 | $30.04 | 4,700 |
| 12:04 PM | $30.05 | Down $ -0.02 | $30.11 | $30.05 | 2,700 |
| 12:03 PM | $30.07 | Down $ -0.05 | $30.11 | $30.07 | 1,000 |
| 12:02 PM | $30.12 | Down $ -0.08 | $30.18 | $30.10 | 700 |
| 12:01 PM | $30.20 | Up $0.04 | $30.20 | $30.12 | 3,700 |
| 12:00 PM | $30.16 | Up $0.05 | $30.18 | $30.11 | 1,800 |
| 11:59 AM | $30.11 | Down $ -0.01 | $30.11 | $30.11 | 100 |
| 11:58 AM | $30.12 | Down $ -0.08 | $30.21 | $30.12 | 2,700 |
| 11:57 AM | $30.20 | Down $ -0.10 | $30.30 | $30.19 | 2,700 |
| 11:56 AM | $30.30 | Up $0.06 | $30.30 | $30.25 | 1,600 |
| 11:55 AM | $30.24 | Down $ -0.01 | $30.26 | $30.21 | 1,900 |
| 11:54 AM | $30.25 | Down $ -0.04 | $30.29 | $30.25 | 1,300 |
| 11:53 AM | $30.29 | Down $ -0.06 | $30.29 | $30.27 | 700 |
| 11:52 AM | $30.35 | Down $ -0.08 | $30.38 | $30.35 | 400 |
| 11:51 AM | $30.43 | Down $ -0.04 | $30.47 | $30.41 | 2,600 |
| 11:50 AM | $30.47 | Up $0.07 | $30.47 | $30.37 | 1,100 |
| 11:48 AM | $30.40 | Down $ -0.02 | $30.45 | $30.39 | 1,300 |
| 11:48 AM | $30.40 | Up $0.00 | $30.45 | $30.39 | 0 |
| 11:47 AM | $30.42 | Up $0.12 | $30.42 | $30.31 | 1,400 |
| 11:46 AM | $30.30 | Down $ -0.06 | $30.35 | $30.24 | 3,000 |
| 11:45 AM | $30.36 | Up $0.12 | $30.36 | $30.24 | 1,500 |
| 11:44 AM | $30.24 | Up $0.02 | $30.24 | $30.15 | 1,600 |
| 11:43 AM | $30.22 | Down $ -0.08 | $30.26 | $30.19 | 800 |
| 11:42 AM | $30.30 | Down $ -0.16 | $30.41 | $30.30 | 800 |
| 11:41 AM | $30.46 | Down $ -0.10 | $30.54 | $30.46 | 800 |
| 11:40 AM | $30.56 | Up $0.00 | $30.57 | $30.56 | 1,200 |
| 11:39 AM | $30.56 | Down $ -0.03 | $30.60 | $30.56 | 400 |
| 11:38 AM | $30.59 | Up $0.09 | $30.59 | $30.56 | 1,200 |
| 11:37 AM | $30.50 | Down $ -0.10 | $30.52 | $30.46 | 500 |
| 11:36 AM | $30.60 | Down $ -0.04 | $30.60 | $30.58 | 1,900 |
| 11:35 AM | $30.64 | Up $0.01 | $30.65 | $30.64 | 800 |
| 11:34 AM | $30.63 | Up $0.13 | $30.63 | $30.55 | 4,000 |
| 11:33 AM | $30.50 | Up $0.01 | $30.53 | $30.49 | 2,800 |
| 11:32 AM | $30.49 | Up $0.00 | $30.53 | $30.49 | 1,500 |
| 11:31 AM | $30.49 | Up $0.08 | $30.50 | $30.44 | 2,300 |
| 11:30 AM | $30.41 | Up $0.08 | $30.41 | $30.35 | 1,500 |
| 11:29 AM | $30.33 | Down $ -0.07 | $30.33 | $30.32 | 900 |
| 11:28 AM | $30.40 | Up $0.02 | $30.40 | $30.37 | 700 |
| 11:27 AM | $30.38 | Up $0.02 | $30.38 | $30.38 | 100 |
| 11:26 AM | $30.36 | Down $ -0.04 | $30.36 | $30.35 | 200 |
| 11:25 AM | $30.40 | Up $0.00 | $30.40 | $30.34 | 1,200 |
| 11:24 AM | $30.40 | Down $ -0.03 | $30.43 | $30.40 | 400 |
| 11:23 AM | $30.43 | Down $ -0.08 | $30.51 | $30.43 | 2,700 |
| 11:22 AM | $30.51 | Down $ -0.02 | $30.55 | $30.51 | 2,600 |
| 11:20 AM | $30.53 | Up $0.05 | $30.53 | $30.49 | 2,100 |
| 11:20 AM | $30.53 | Up $0.00 | $30.53 | $30.49 | 0 |
| 11:19 AM | $30.48 | Down $ -0.02 | $30.48 | $30.42 | 700 |
| 11:18 AM | $30.50 | Up $0.00 | $30.50 | $30.42 | 1,500 |
| 11:17 AM | $30.50 | Up $0.13 | $30.52 | $30.35 | 8,400 |
| 11:16 AM | $30.37 | Up $0.08 | $30.41 | $30.33 | 39,800 |
| 11:15 AM | $30.29 | Up $0.00 | $30.30 | $30.29 | 400 |
| 11:14 AM | $30.29 | Down $ -0.08 | $30.30 | $30.29 | 1,100 |
| 11:12 AM | $30.37 | Up $0.05 | $30.38 | $30.31 | 2,800 |
| 11:12 AM | $30.37 | Up $0.00 | $30.38 | $30.31 | 0 |
| 11:11 AM | $30.32 | Down $ -0.04 | $30.37 | $30.32 | 800 |
| 11:10 AM | $30.36 | Up $0.04 | $30.40 | $30.34 | 3,200 |
| 11:09 AM | $30.32 | Up $0.10 | $30.32 | $30.25 | 4,200 |
| 11:08 AM | $30.22 | Up $0.09 | $30.22 | $30.15 | 2,500 |
| 11:07 AM | $30.13 | Up $0.05 | $30.13 | $30.07 | 400 |
| 11:06 AM | $30.08 | Up $0.04 | $30.15 | $30.08 | 500 |
| 11:05 AM | $30.04 | Up $0.08 | $30.09 | $30.04 | 900 |
| 11:04 AM | $29.96 | Down $ -0.05 | $30.04 | $29.96 | 300 |
| 11:03 AM | $30.01 | Down $ -0.06 | $30.01 | $29.97 | 500 |
| 11:02 AM | $30.07 | Down $ -0.03 | $30.12 | $30.07 | 1,400 |
| 11:01 AM | $30.10 | Up $0.06 | $30.10 | $30.08 | 2,000 |
| 11:00 AM | $30.04 | Down $ -0.01 | $30.06 | $30.04 | 500 |
| 10:59 AM | $30.05 | Up $0.31 | $30.06 | $29.89 | 5,700 |
| 10:57 AM | $29.74 | Down $ -0.14 | $29.85 | $29.74 | 4,300 |
| 10:57 AM | $29.74 | Up $0.00 | $29.85 | $29.74 | 0 |
| 10:56 AM | $29.88 | Down $ -0.07 | $29.99 | $29.88 | 600 |
| 10:55 AM | $29.95 | Down $ -0.01 | $30.04 | $29.95 | 1,000 |
| 10:53 AM | $29.96 | Up $0.02 | $29.98 | $29.96 | 600 |
| 10:53 AM | $29.96 | Up $0.00 | $29.98 | $29.96 | 0 |
| 10:52 AM | $29.94 | Down $ -0.11 | $29.99 | $29.94 | 600 |
| 10:51 AM | $30.05 | Up $0.04 | $30.06 | $30.05 | 400 |
| 10:50 AM | $30.01 | Up $0.06 | $30.01 | $29.98 | 1,000 |
| 10:49 AM | $29.95 | Up $0.00 | $29.95 | $29.93 | 200 |
| 10:48 AM | $29.95 | Up $0.02 | $29.95 | $29.91 | 700 |
| 10:47 AM | $29.93 | Up $0.06 | $29.96 | $29.83 | 1,100 |
| 10:46 AM | $29.87 | Down $ -0.06 | $29.96 | $29.87 | 600 |
| 10:45 AM | $29.93 | Up $0.03 | $29.93 | $29.88 | 3,000 |
| 10:44 AM | $29.90 | Down $ -0.20 | $30.12 | $29.90 | 4,100 |
| 10:43 AM | $30.10 | Down $ -0.06 | $30.20 | $30.10 | 2,700 |
| 10:42 AM | $30.16 | Down $ -0.01 | $30.16 | $30.09 | 1,200 |
| 10:41 AM | $30.17 | Down $ -0.06 | $30.23 | $30.17 | 1,600 |
| 10:40 AM | $30.23 | Down $ -0.10 | $30.34 | $30.23 | 400 |
| 10:39 AM | $30.33 | Down $ -0.01 | $30.39 | $30.33 | 1,500 |
| 10:38 AM | $30.34 | Down $ -0.03 | $30.39 | $30.34 | 1,500 |
| 10:37 AM | $30.37 | Up $0.20 | $30.42 | $30.21 | 6,200 |
| 10:36 AM | $30.17 | Down $ -0.02 | $30.19 | $30.17 | 300 |
| 10:35 AM | $30.19 | Down $ -0.07 | $30.25 | $30.19 | 1,900 |
| 10:34 AM | $30.26 | Down $ -0.06 | $30.32 | $30.26 | 700 |
| 10:33 AM | $30.32 | Down $ -0.05 | $30.32 | $30.30 | 700 |
| 10:32 AM | $30.37 | Up $0.05 | $30.40 | $30.32 | 3,700 |
| 10:31 AM | $30.32 | Up $0.13 | $30.32 | $30.21 | 4,000 |
| 10:30 AM | $30.19 | Down $ -0.10 | $30.32 | $30.19 | 6,800 |
| 10:29 AM | $30.29 | Up $0.01 | $30.30 | $30.23 | 1,900 |
| 10:28 AM | $30.28 | Up $0.08 | $30.28 | $30.18 | 3,800 |
| 10:27 AM | $30.20 | Up $0.06 | $30.22 | $30.15 | 19,700 |
| 10:26 AM | $30.14 | Up $0.02 | $30.14 | $30.02 | 2,100 |
| 10:25 AM | $30.12 | Down $ -0.02 | $30.16 | $30.12 | 3,100 |
| 10:24 AM | $30.14 | Up $0.02 | $30.15 | $30.11 | 900 |
| 10:23 AM | $30.12 | Up $0.00 | $30.15 | $30.08 | 500 |
| 10:22 AM | $30.12 | Up $0.01 | $30.12 | $30.09 | 1,000 |
| 10:21 AM | $30.11 | Up $0.02 | $30.11 | $30.10 | 2,600 |
| 10:20 AM | $30.09 | Up $0.18 | $30.09 | $29.96 | 3,800 |
| 10:19 AM | $29.91 | Up $0.03 | $29.95 | $29.87 | 900 |
| 10:18 AM | $29.88 | Up $0.07 | $29.88 | $29.87 | 400 |
| 10:17 AM | $29.81 | Down $ -0.07 | $29.81 | $29.81 | 100 |
| 10:16 AM | $29.88 | Up $0.02 | $29.97 | $29.84 | 3,000 |
| 10:15 AM | $29.86 | Down $ -0.10 | $29.94 | $29.86 | 1,800 |
| 10:14 AM | $29.96 | Up $0.05 | $29.96 | $29.96 | 300 |
| 10:13 AM | $29.91 | Up $0.08 | $29.91 | $29.83 | 800 |
| 10:12 AM | $29.83 | Up $0.12 | $29.83 | $29.71 | 900 |
| 10:11 AM | $29.71 | Down $ -0.07 | $29.80 | $29.71 | 1,400 |
| 10:10 AM | $29.78 | Down $ -0.03 | $29.88 | $29.78 | 1,700 |
| 10:09 AM | $29.81 | Down $ -0.01 | $29.84 | $29.75 | 3,600 |
| 10:08 AM | $29.82 | Down $ -0.11 | $29.93 | $29.76 | 2,300 |
| 10:07 AM | $29.93 | Down $ -0.06 | $29.99 | $29.92 | 2,700 |
| 10:06 AM | $29.99 | Up $0.12 | $29.99 | $29.88 | 4,100 |
| 10:05 AM | $29.87 | Up $0.05 | $29.94 | $29.86 | 4,000 |
| 10:04 AM | $29.82 | Down $ -0.19 | $30.04 | $29.82 | 4,400 |
| 10:03 AM | $30.01 | Down $ -0.01 | $30.17 | $30.01 | 6,800 |
| 10:02 AM | $30.02 | Down $ -0.10 | $30.12 | $30.02 | 1,700 |
| 10:01 AM | $30.12 | Up $0.01 | $30.12 | $30.08 | 600 |
| 10:00 AM | $30.11 | Up $0.04 | $30.13 | $30.06 | 1,600 |
| 09:59 AM | $30.07 | Up $0.03 | $30.07 | $29.98 | 900 |
| 09:58 AM | $30.04 | Down $ -0.05 | $30.04 | $29.98 | 900 |
| 09:57 AM | $30.09 | Up $0.05 | $30.09 | $30.00 | 900 |
| 09:56 AM | $30.04 | Down $ -0.10 | $30.11 | $30.04 | 1,200 |
| 09:55 AM | $30.14 | Up $0.06 | $30.14 | $30.06 | 5,300 |
| 09:54 AM | $30.08 | Up $0.02 | $30.08 | $30.00 | 600 |
| 09:53 AM | $30.06 | Up $0.22 | $30.06 | $29.77 | 8,800 |
| 09:52 AM | $29.84 | Down $ -0.22 | $30.04 | $29.84 | 11,100 |
| 09:51 AM | $30.06 | Up $0.00 | $30.12 | $30.06 | 2,700 |
| 09:50 AM | $30.06 | Up $0.01 | $30.13 | $30.02 | 1,300 |
| 09:49 AM | $30.05 | Down $ -0.01 | $30.06 | $30.00 | 1,800 |
| 09:48 AM | $30.06 | Down $ -0.03 | $30.13 | $30.06 | 2,500 |
| 09:47 AM | $30.09 | Down $ -0.04 | $30.16 | $30.09 | 2,200 |
| 09:46 AM | $30.13 | Down $ -0.15 | $30.23 | $30.13 | 2,500 |
| 09:45 AM | $30.28 | Down $ -0.04 | $30.36 | $30.23 | 2,000 |
| 09:44 AM | $30.32 | Up $0.04 | $30.35 | $30.25 | 1,800 |
| 09:43 AM | $30.28 | Up $0.11 | $30.34 | $30.16 | 5,500 |
| 09:42 AM | $30.17 | Up $0.03 | $30.28 | $30.15 | 4,600 |
| 09:41 AM | $30.14 | Up $0.02 | $30.16 | $30.10 | 1,700 |
| 09:40 AM | $30.12 | Down $ -0.02 | $30.19 | $30.10 | 4,500 |
| 09:39 AM | $30.14 | Up $0.04 | $30.25 | $30.09 | 3,700 |
| 09:38 AM | $30.10 | Up $0.16 | $30.17 | $29.92 | 7,500 |
| 09:37 AM | $29.94 | Up $0.19 | $29.94 | $29.80 | 2,300 |
| 09:36 AM | $29.75 | Down $ -0.25 | $29.97 | $29.75 | 4,100 |
| 09:35 AM | $30.00 | Up $0.00 | $30.09 | $29.90 | 6,500 |
| 09:34 AM | $30.00 | Down $ -0.13 | $30.00 | $29.92 | 4,100 |
| 09:33 AM | $30.13 | Up $0.17 | $30.13 | $30.00 | 2,000 |
| 09:32 AM | $29.96 | Down $ -0.01 | $30.15 | $29.95 | 5,400 |
| 09:31 AM | $29.97 | Down $ -0.17 | $30.12 | $29.88 | 11,200 |
| 09:30 AM | $30.14 | Up $2.00 | $30.15 | $29.26 | 56,100 |
| Previous close | $28.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $30.72 | $30.12 | $30.75 | $29.77 | 649,600 |
| 12/03/2026 | $28.14 | $28.42 | $28.63 | $28.02 | 172,400 |
| 11/03/2026 | $29.15 | $29.22 | $29.76 | $29.00 | 436,100 |
| 10/03/2026 | $29.64 | $29.84 | $30.52 | $29.36 | 319,500 |
| 09/03/2026 | $29.16 | $27.79 | $29.29 | $27.59 | 578,800 |
| 06/03/2026 | $27.94 | $29.34 | $29.40 | $27.69 | 494,400 |
| 05/03/2026 | $31.06 | $31.64 | $31.90 | $30.31 | 469,700 |
| 04/03/2026 | $33.20 | $32.00 | $33.53 | $31.62 | 689,800 |
| 03/03/2026 | $28.25 | $28.03 | $29.04 | $27.87 | 390,400 |
| 02/03/2026 | $29.70 | $29.52 | $29.97 | $29.38 | 315,900 |
| 27/02/2026 | $28.06 | $28.24 | $28.24 | $27.33 | 333,000 |
| 26/02/2026 | $29.96 | $30.56 | $30.63 | $29.10 | 310,000 |
| 25/02/2026 | $31.24 | $31.52 | $32.15 | $31.24 | 469,600 |
| 24/02/2026 | $29.48 | $28.27 | $29.57 | $27.95 | 523,900 |
| 23/02/2026 | $27.86 | $27.83 | $28.11 | $27.45 | 323,700 |
| 20/02/2026 | $29.03 | $30.03 | $30.14 | $28.60 | 361,600 |
| 19/02/2026 | $29.61 | $29.42 | $29.72 | $28.76 | 276,300 |
| 18/02/2026 | $29.77 | $30.58 | $30.58 | $29.32 | 449,700 |
| 17/02/2026 | $29.09 | $28.90 | $29.16 | $28.21 | 445,700 |
| 13/02/2026 | $29.49 | $28.90 | $29.57 | $28.82 | 660,100 |
| 12/02/2026 | $27.41 | $27.77 | $28.06 | $27.14 | 484,700 |
| 11/02/2026 | $27.67 | $28.04 | $28.20 | $27.09 | 415,700 |
| 10/02/2026 | $28.71 | $28.42 | $29.11 | $28.22 | 458,000 |
| 09/02/2026 | $28.73 | $28.47 | $29.23 | $28.34 | 445,900 |
| 06/02/2026 | $26.98 | $27.10 | $27.55 | $26.70 | 768,600 |
| 05/02/2026 | $23.04 | $25.84 | $25.84 | $22.84 | 1,172,500 |
| 04/02/2026 | $27.59 | $28.53 | $28.84 | $26.98 | 666,600 |
| 03/02/2026 | $29.98 | $32.07 | $32.07 | $28.41 | 1,139,600 |
| 02/02/2026 | $36.19 | $37.04 | $37.71 | $36.09 | 496,500 |
| 30/01/2026 | $38.50 | $38.72 | $39.04 | $37.30 | 640,700 |
Graphs are not available, please refer to the detailed table