Find a quote
GALAXY DIGITAL INC
38.52 Down -1.87 (-4.85 %)
Delayed : 2026/01/30 15:46:29
- Previous close $40.39
- Opening $39.36
- Today High $40.57
- Today Low $37.30
- Price Bid $38.50
- Price Ask $38.50
- 52 Weeks High $64.37
- 52 Weeks Low $11.27
- Size Bid 2
- Size Ask 3
- Volume 681,585
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:46 PM | $38.48 | Down $ -0.02 | $38.54 | $38.46 | 3,000 |
| 03:45 PM | $38.50 | Up $0.02 | $38.51 | $38.48 | 500 |
| 03:44 PM | $38.48 | Up $0.05 | $38.53 | $38.45 | 3,200 |
| 03:43 PM | $38.43 | Up $0.06 | $38.44 | $38.36 | 1,300 |
| 03:42 PM | $38.37 | Down $ -0.03 | $38.42 | $38.37 | 800 |
| 03:41 PM | $38.40 | Up $0.06 | $38.40 | $38.32 | 5,800 |
| 03:40 PM | $38.34 | Down $ -0.01 | $38.34 | $38.32 | 1,400 |
| 03:39 PM | $38.35 | Up $0.06 | $38.36 | $38.33 | 900 |
| 03:38 PM | $38.29 | Down $ -0.02 | $38.33 | $38.26 | 1,900 |
| 03:37 PM | $38.31 | Down $ -0.03 | $38.35 | $38.31 | 1,400 |
| 03:36 PM | $38.34 | Down $ -0.06 | $38.39 | $38.34 | 1,500 |
| 03:35 PM | $38.40 | Up $0.11 | $38.40 | $38.30 | 1,800 |
| 03:34 PM | $38.29 | Up $0.01 | $38.31 | $38.28 | 1,300 |
| 03:33 PM | $38.28 | Up $0.03 | $38.28 | $38.26 | 300 |
| 03:32 PM | $38.25 | Up $0.01 | $38.29 | $38.23 | 1,800 |
| 03:31 PM | $38.24 | Up $0.06 | $38.24 | $38.16 | 2,100 |
| 03:30 PM | $38.18 | Up $0.00 | $38.21 | $38.16 | 2,700 |
| 03:29 PM | $38.18 | Down $ -0.03 | $38.20 | $38.18 | 1,700 |
| 03:28 PM | $38.21 | Down $ -0.05 | $38.21 | $38.21 | 200 |
| 03:27 PM | $38.26 | Up $0.01 | $38.27 | $38.25 | 1,000 |
| 03:26 PM | $38.25 | Up $0.03 | $38.29 | $38.25 | 1,100 |
| 03:25 PM | $38.22 | Down $ -0.01 | $38.31 | $38.22 | 900 |
| 03:24 PM | $38.23 | Up $0.04 | $38.27 | $38.23 | 300 |
| 03:23 PM | $38.19 | Up $0.07 | $38.19 | $38.17 | 1,500 |
| 03:22 PM | $38.12 | Down $ -0.07 | $38.17 | $38.10 | 2,500 |
| 03:21 PM | $38.19 | Up $0.06 | $38.19 | $38.08 | 3,100 |
| 03:20 PM | $38.13 | Down $ -0.18 | $38.14 | $38.13 | 300 |
| 03:19 PM | $38.31 | Down $ -0.11 | $38.44 | $38.19 | 3,500 |
| 03:18 PM | $38.42 | Up $0.02 | $38.44 | $38.42 | 1,000 |
| 03:17 PM | $38.40 | Up $0.01 | $38.40 | $38.32 | 2,500 |
| 03:16 PM | $38.39 | Up $0.06 | $38.40 | $38.34 | 1,400 |
| 03:15 PM | $38.33 | Down $ -0.02 | $38.35 | $38.31 | 1,800 |
| 03:14 PM | $38.35 | Down $ -0.07 | $38.38 | $38.35 | 600 |
| 03:13 PM | $38.42 | Up $0.04 | $38.42 | $38.41 | 1,300 |
| 03:12 PM | $38.38 | Up $0.01 | $38.41 | $38.38 | 700 |
| 03:11 PM | $38.37 | Down $ -0.03 | $38.42 | $38.37 | 1,300 |
| 03:10 PM | $38.40 | Up $0.03 | $38.40 | $38.29 | 1,500 |
| 03:09 PM | $38.37 | Up $0.03 | $38.37 | $38.22 | 1,200 |
| 03:08 PM | $38.34 | Up $0.06 | $38.36 | $38.27 | 1,400 |
| 03:07 PM | $38.28 | Up $0.05 | $38.28 | $38.21 | 3,300 |
| 03:06 PM | $38.23 | Down $ -0.15 | $38.38 | $38.23 | 2,000 |
| 03:05 PM | $38.38 | Up $0.04 | $38.38 | $38.23 | 2,600 |
| 03:04 PM | $38.34 | Up $0.05 | $38.36 | $38.29 | 2,300 |
| 03:03 PM | $38.29 | Down $ -0.07 | $38.39 | $38.27 | 2,500 |
| 03:02 PM | $38.36 | Down $ -0.03 | $38.37 | $38.36 | 200 |
| 03:01 PM | $38.39 | Up $0.04 | $38.39 | $38.33 | 500 |
| 03:00 PM | $38.35 | Up $0.07 | $38.35 | $38.29 | 800 |
| 02:59 PM | $38.28 | Down $ -0.17 | $38.46 | $38.28 | 2,500 |
| 02:58 PM | $38.45 | Up $0.00 | $38.49 | $38.44 | 900 |
| 02:57 PM | $38.45 | Down $ -0.15 | $38.60 | $38.45 | 800 |
| 02:56 PM | $38.60 | Up $0.00 | $38.60 | $38.54 | 700 |
| 02:55 PM | $38.60 | Up $0.07 | $38.60 | $38.55 | 1,700 |
| 02:54 PM | $38.53 | Up $0.04 | $38.53 | $38.49 | 1,000 |
| 02:53 PM | $38.49 | Up $0.09 | $38.55 | $38.45 | 5,200 |
| 02:52 PM | $38.40 | Up $0.08 | $38.41 | $38.31 | 2,800 |
| 02:51 PM | $38.32 | Up $0.02 | $38.32 | $38.32 | 200 |
| 02:50 PM | $38.30 | Down $ -0.02 | $38.30 | $38.27 | 1,200 |
| 02:49 PM | $38.32 | Down $ -0.02 | $38.33 | $38.32 | 300 |
| 02:48 PM | $38.34 | Up $0.05 | $38.36 | $38.31 | 1,000 |
| 02:47 PM | $38.29 | Down $ -0.01 | $38.35 | $38.28 | 600 |
| 02:46 PM | $38.30 | Up $0.03 | $38.31 | $38.28 | 1,400 |
| 02:45 PM | $38.27 | Down $ -0.04 | $38.31 | $38.27 | 400 |
| 02:44 PM | $38.31 | Up $0.04 | $38.35 | $38.31 | 500 |
| 02:43 PM | $38.27 | Down $ -0.02 | $38.27 | $38.27 | 200 |
| 02:42 PM | $38.29 | Up $0.07 | $38.29 | $38.26 | 600 |
| 02:41 PM | $38.22 | Down $ -0.03 | $38.25 | $38.20 | 10,800 |
| 02:40 PM | $38.25 | Down $ -0.01 | $38.30 | $38.24 | 1,500 |
| 02:39 PM | $38.26 | Up $0.01 | $38.27 | $38.26 | 400 |
| 02:38 PM | $38.25 | Down $ -0.05 | $38.27 | $38.25 | 600 |
| 02:37 PM | $38.30 | Down $ -0.06 | $38.30 | $38.30 | 500 |
| 02:36 PM | $38.36 | Down $ -0.01 | $38.39 | $38.35 | 1,400 |
| 02:35 PM | $38.37 | Up $0.07 | $38.37 | $38.30 | 2,200 |
| 02:34 PM | $38.30 | Up $0.00 | $38.36 | $38.29 | 1,100 |
| 02:33 PM | $38.30 | Down $ -0.05 | $38.31 | $38.25 | 2,300 |
| 02:32 PM | $38.35 | Down $ -0.05 | $38.35 | $38.20 | 2,800 |
| 02:31 PM | $38.40 | Up $0.05 | $38.51 | $38.27 | 4,600 |
| 02:30 PM | $38.35 | Down $ -0.41 | $38.71 | $38.26 | 6,400 |
| 02:29 PM | $38.76 | Down $ -0.25 | $39.04 | $38.74 | 2,000 |
| 02:28 PM | $39.01 | Up $0.05 | $39.03 | $38.94 | 3,400 |
| 02:27 PM | $38.96 | Up $0.14 | $39.00 | $38.85 | 3,800 |
| 02:26 PM | $38.82 | Up $0.09 | $38.84 | $38.68 | 2,200 |
| 02:25 PM | $38.73 | Up $0.10 | $38.79 | $38.65 | 3,700 |
| 02:24 PM | $38.63 | Up $0.00 | $38.65 | $38.55 | 12,500 |
| 02:23 PM | $38.63 | Up $0.00 | $38.63 | $38.55 | 2,300 |
| 02:22 PM | $38.63 | Down $ -0.25 | $38.83 | $38.61 | 2,400 |
| 02:21 PM | $38.88 | Up $0.13 | $38.88 | $38.70 | 6,400 |
| 02:20 PM | $38.75 | Up $0.20 | $38.77 | $38.55 | 5,800 |
| 02:19 PM | $38.55 | Up $0.15 | $38.60 | $38.42 | 8,000 |
| 02:18 PM | $38.40 | Up $0.05 | $38.43 | $38.36 | 3,300 |
| 02:17 PM | $38.35 | Up $0.10 | $38.35 | $38.25 | 300 |
| 02:16 PM | $38.25 | Down $ -0.06 | $38.33 | $38.25 | 5,300 |
| 02:15 PM | $38.31 | Up $0.01 | $38.31 | $38.27 | 1,300 |
| 02:14 PM | $38.30 | Up $0.07 | $38.31 | $38.25 | 1,900 |
| 02:13 PM | $38.23 | Down $ -0.03 | $38.26 | $38.22 | 1,500 |
| 02:12 PM | $38.26 | Down $ -0.04 | $38.29 | $38.25 | 1,600 |
| 02:11 PM | $38.30 | Down $ -0.05 | $38.35 | $38.25 | 3,300 |
| 02:10 PM | $38.35 | Up $0.10 | $38.35 | $38.30 | 2,100 |
| 02:09 PM | $38.25 | Down $ -0.03 | $38.27 | $38.23 | 1,900 |
| 02:08 PM | $38.28 | Up $0.04 | $38.28 | $38.23 | 1,200 |
| 02:07 PM | $38.24 | Down $ -0.01 | $38.25 | $38.18 | 1,600 |
| 02:06 PM | $38.25 | Up $0.01 | $38.25 | $38.17 | 900 |
| 02:05 PM | $38.24 | Up $0.16 | $38.25 | $38.11 | 3,500 |
| 02:04 PM | $38.08 | Down $ -0.05 | $38.17 | $38.06 | 1,500 |
| 02:03 PM | $38.13 | Up $0.04 | $38.20 | $38.05 | 3,100 |
| 02:02 PM | $38.09 | Up $0.06 | $38.19 | $38.04 | 3,300 |
| 02:01 PM | $38.03 | Up $0.06 | $38.03 | $37.91 | 1,600 |
| 02:00 PM | $37.97 | Up $0.15 | $38.02 | $37.83 | 3,100 |
| 01:59 PM | $37.82 | Down $ -0.30 | $38.15 | $37.82 | 1,400 |
| 01:58 PM | $38.12 | Up $0.12 | $38.12 | $37.96 | 1,700 |
| 01:57 PM | $38.00 | Up $0.07 | $38.00 | $37.95 | 1,200 |
| 01:56 PM | $37.93 | Up $0.11 | $37.96 | $37.87 | 600 |
| 01:55 PM | $37.82 | Up $0.03 | $37.86 | $37.82 | 900 |
| 01:54 PM | $37.79 | Down $ -0.01 | $37.80 | $37.78 | 400 |
| 01:53 PM | $37.80 | Up $0.16 | $37.80 | $37.66 | 1,600 |
| 01:52 PM | $37.64 | Down $ -0.03 | $37.66 | $37.64 | 800 |
| 01:51 PM | $37.67 | Down $ -0.05 | $37.71 | $37.65 | 2,900 |
| 01:50 PM | $37.72 | Up $0.21 | $37.72 | $37.54 | 2,900 |
| 01:49 PM | $37.51 | Down $ -0.02 | $37.58 | $37.51 | 3,900 |
| 01:48 PM | $37.53 | Up $0.02 | $37.54 | $37.50 | 3,700 |
| 01:47 PM | $37.50 | Up $0.07 | $37.54 | $37.48 | 1,900 |
| 01:46 PM | $37.43 | Down $ -0.07 | $37.48 | $37.43 | 2,700 |
| 01:45 PM | $37.50 | Up $0.00 | $37.51 | $37.43 | 4,000 |
| 01:44 PM | $37.50 | Up $0.08 | $37.50 | $37.48 | 300 |
| 01:43 PM | $37.42 | Up $0.02 | $37.44 | $37.37 | 1,100 |
| 01:42 PM | $37.40 | Down $ -0.04 | $37.46 | $37.40 | 1,300 |
| 01:41 PM | $37.44 | Down $ -0.04 | $37.48 | $37.44 | 1,800 |
| 01:40 PM | $37.48 | Up $0.06 | $37.51 | $37.44 | 1,200 |
| 01:39 PM | $37.42 | Down $ -0.03 | $37.44 | $37.42 | 1,000 |
| 01:38 PM | $37.45 | Up $0.00 | $37.51 | $37.45 | 1,500 |
| 01:37 PM | $37.45 | Down $ -0.05 | $37.45 | $37.41 | 600 |
| 01:36 PM | $37.50 | Up $0.12 | $37.50 | $37.39 | 1,500 |
| 01:35 PM | $37.38 | Up $0.00 | $37.38 | $37.35 | 800 |
| 01:34 PM | $37.38 | Up $0.02 | $37.38 | $37.32 | 1,400 |
| 01:33 PM | $37.36 | Down $ -0.02 | $37.38 | $37.30 | 20,500 |
| 01:32 PM | $37.38 | Down $ -0.19 | $37.56 | $37.36 | 3,500 |
| 01:31 PM | $37.57 | Up $0.00 | $37.57 | $37.57 | 100 |
| 01:30 PM | $37.57 | Down $ -0.10 | $37.69 | $37.54 | 6,300 |
| 01:29 PM | $37.67 | Up $0.11 | $37.67 | $37.62 | 300 |
| 01:28 PM | $37.56 | Down $ -0.04 | $37.62 | $37.56 | 2,500 |
| 01:27 PM | $37.60 | Up $0.09 | $37.61 | $37.60 | 300 |
| 01:26 PM | $37.51 | Down $ -0.01 | $37.52 | $37.50 | 600 |
| 01:25 PM | $37.52 | Down $ -0.03 | $37.55 | $37.52 | 600 |
| 01:24 PM | $37.55 | Up $0.07 | $37.55 | $37.52 | 600 |
| 01:23 PM | $37.48 | Down $ -0.10 | $37.61 | $37.48 | 1,500 |
| 01:22 PM | $37.58 | Up $0.03 | $37.60 | $37.56 | 1,000 |
| 01:21 PM | $37.55 | Up $0.02 | $37.55 | $37.49 | 3,900 |
| 01:20 PM | $37.53 | Down $ -0.07 | $37.57 | $37.53 | 300 |
| 01:19 PM | $37.60 | Up $0.03 | $37.60 | $37.54 | 600 |
| 01:18 PM | $37.57 | Down $ -0.07 | $37.62 | $37.57 | 300 |
| 01:17 PM | $37.64 | Up $0.03 | $37.64 | $37.60 | 3,500 |
| 01:16 PM | $37.61 | Down $ -0.03 | $37.66 | $37.60 | 1,200 |
| 01:15 PM | $37.64 | Down $ -0.06 | $37.71 | $37.64 | 400 |
| 01:14 PM | $37.70 | Down $ -0.06 | $37.72 | $37.64 | 2,400 |
| 01:13 PM | $37.76 | Up $0.02 | $37.76 | $37.75 | 300 |
| 01:12 PM | $37.74 | Up $0.00 | $37.74 | $37.74 | 400 |
| 01:11 PM | $37.74 | Up $0.00 | $37.74 | $37.71 | 800 |
| 01:10 PM | $37.74 | Down $ -0.04 | $37.78 | $37.71 | 2,400 |
| 01:09 PM | $37.78 | Down $ -0.03 | $37.78 | $37.78 | 200 |
| 01:08 PM | $37.81 | Up $0.06 | $37.84 | $37.80 | 1,500 |
| 01:07 PM | $37.75 | Up $0.00 | $37.79 | $37.75 | 1,100 |
| 01:06 PM | $37.75 | Down $ -0.11 | $37.89 | $37.75 | 3,900 |
| 01:05 PM | $37.86 | Up $0.00 | $37.90 | $37.85 | 3,700 |
| 01:04 PM | $37.86 | Up $0.01 | $37.86 | $37.86 | 100 |
| 01:03 PM | $37.85 | Down $ -0.07 | $37.91 | $37.85 | 700 |
| 01:02 PM | $37.92 | Up $0.05 | $37.94 | $37.84 | 5,800 |
| 01:01 PM | $37.87 | Down $ -0.02 | $37.87 | $37.87 | 200 |
| 01:00 PM | $37.89 | Up $0.04 | $37.89 | $37.84 | 300 |
| 12:59 PM | $37.85 | Down $ -0.01 | $37.87 | $37.82 | 2,800 |
| 12:58 PM | $37.86 | Down $ -0.06 | $37.91 | $37.86 | 1,200 |
| 12:57 PM | $37.92 | Up $0.01 | $37.96 | $37.90 | 800 |
| 12:56 PM | $37.91 | Down $ -0.10 | $38.00 | $37.89 | 5,700 |
| 12:55 PM | $38.01 | Down $ -0.07 | $38.11 | $38.01 | 2,400 |
| 12:54 PM | $38.08 | Down $ -0.02 | $38.11 | $38.08 | 600 |
| 12:53 PM | $38.10 | Down $ -0.02 | $38.10 | $38.07 | 600 |
| 12:52 PM | $38.12 | Down $ -0.08 | $38.22 | $38.12 | 1,200 |
| 12:51 PM | $38.20 | Up $0.07 | $38.20 | $38.12 | 700 |
| 12:50 PM | $38.13 | Down $ -0.05 | $38.18 | $38.10 | 1,700 |
| 12:49 PM | $38.18 | Up $0.01 | $38.18 | $38.14 | 500 |
| 12:48 PM | $38.17 | Down $ -0.01 | $38.21 | $38.17 | 300 |
| 12:47 PM | $38.18 | Down $ -0.09 | $38.18 | $38.18 | 200 |
| 12:46 PM | $38.27 | Up $0.10 | $38.30 | $38.19 | 1,200 |
| 12:45 PM | $38.17 | Up $0.06 | $38.20 | $38.15 | 1,800 |
| 12:44 PM | $38.11 | Down $ -0.01 | $38.11 | $38.11 | 200 |
| 12:43 PM | $38.12 | Down $ -0.04 | $38.16 | $38.12 | 400 |
| 12:42 PM | $38.16 | Down $ -0.09 | $38.21 | $38.16 | 500 |
| 12:41 PM | $38.25 | Down $ -0.01 | $38.25 | $38.25 | 100 |
| 12:40 PM | $38.26 | Up $0.04 | $38.26 | $38.20 | 800 |
| 12:39 PM | $38.22 | Down $ -0.06 | $38.24 | $38.22 | 600 |
| 12:38 PM | $38.28 | Down $ -0.01 | $38.35 | $38.28 | 1,300 |
| 12:37 PM | $38.29 | Up $0.00 | $38.33 | $38.29 | 600 |
| 12:36 PM | $38.29 | Up $0.08 | $38.29 | $38.22 | 1,100 |
| 12:35 PM | $38.21 | Down $ -0.02 | $38.21 | $38.13 | 2,100 |
| 12:34 PM | $38.23 | Down $ -0.08 | $38.24 | $38.23 | 200 |
| 12:33 PM | $38.31 | Down $ -0.03 | $38.34 | $38.31 | 1,100 |
| 12:32 PM | $38.34 | Up $0.00 | $38.35 | $38.34 | 300 |
| 12:31 PM | $38.34 | Down $ -0.06 | $38.36 | $38.34 | 600 |
| 12:30 PM | $38.40 | Up $0.02 | $38.42 | $38.33 | 1,200 |
| 12:29 PM | $38.38 | Down $ -0.03 | $38.43 | $38.38 | 900 |
| 12:28 PM | $38.41 | Down $ -0.02 | $38.41 | $38.41 | 300 |
| 12:27 PM | $38.43 | Up $0.00 | $38.43 | $38.36 | 600 |
| 12:26 PM | $38.43 | Up $0.14 | $38.43 | $38.37 | 600 |
| 12:25 PM | $38.29 | Down $ -0.03 | $38.35 | $38.29 | 800 |
| 12:24 PM | $38.32 | Up $0.01 | $38.35 | $38.31 | 2,300 |
| 12:23 PM | $38.31 | Up $0.01 | $38.34 | $38.31 | 200 |
| 12:22 PM | $38.30 | Up $0.15 | $38.35 | $38.21 | 3,900 |
| 12:21 PM | $38.15 | Up $0.07 | $38.15 | $38.12 | 300 |
| 12:20 PM | $38.08 | Down $ -0.05 | $38.17 | $38.08 | 4,000 |
| 12:19 PM | $38.13 | Up $0.01 | $38.13 | $38.11 | 500 |
| 12:18 PM | $38.12 | Up $0.05 | $38.12 | $38.12 | 100 |
| 12:17 PM | $38.07 | Up $0.01 | $38.07 | $38.04 | 400 |
| 12:16 PM | $38.06 | Down $ -0.04 | $38.12 | $38.06 | 3,500 |
| 12:15 PM | $38.10 | Down $ -0.05 | $38.10 | $38.10 | 200 |
| 12:14 PM | $38.15 | Up $0.00 | $38.15 | $38.11 | 1,000 |
| 12:13 PM | $38.15 | Up $0.07 | $38.15 | $38.07 | 1,400 |
| 12:12 PM | $38.08 | Down $ -0.07 | $38.08 | $38.08 | 300 |
| 12:11 PM | $38.15 | Up $0.05 | $38.15 | $38.11 | 700 |
| 12:10 PM | $38.10 | Up $0.07 | $38.10 | $38.04 | 2,100 |
| 12:09 PM | $38.03 | Down $ -0.06 | $38.11 | $38.03 | 1,300 |
| 12:08 PM | $38.09 | Up $0.04 | $38.09 | $38.07 | 1,200 |
| 12:07 PM | $38.05 | Down $ -0.02 | $38.05 | $38.04 | 400 |
| 12:06 PM | $38.07 | Down $ -0.03 | $38.12 | $38.07 | 1,000 |
| 12:05 PM | $38.10 | Up $0.07 | $38.10 | $38.08 | 300 |
| 12:04 PM | $38.03 | Down $ -0.01 | $38.03 | $38.00 | 300 |
| 12:03 PM | $38.04 | Up $0.03 | $38.04 | $38.04 | 300 |
| 12:02 PM | $38.01 | Up $0.12 | $38.03 | $37.95 | 1,200 |
| 12:01 PM | $37.89 | Up $0.00 | $37.89 | $37.87 | 500 |
| 12:00 PM | $37.89 | Down $ -0.03 | $37.90 | $37.86 | 2,100 |
| 11:59 AM | $37.92 | Up $0.00 | $37.92 | $37.92 | 100 |
| 11:58 AM | $37.92 | Down $ -0.02 | $37.92 | $37.86 | 1,300 |
| 11:57 AM | $37.94 | Up $0.04 | $37.94 | $37.92 | 300 |
| 11:56 AM | $37.90 | Down $ -0.09 | $37.97 | $37.90 | 800 |
| 11:55 AM | $37.99 | Down $ -0.02 | $37.99 | $37.95 | 1,200 |
| 11:54 AM | $38.01 | Up $0.00 | $38.02 | $37.99 | 800 |
| 11:53 AM | $38.01 | Down $ -0.01 | $38.09 | $38.01 | 700 |
| 11:51 AM | $38.02 | Up $0.00 | $38.02 | $37.98 | 1,000 |
| 11:51 AM | $38.02 | Up $0.00 | $38.02 | $37.98 | 0 |
| 11:50 AM | $38.02 | Down $ -0.08 | $38.03 | $38.02 | 500 |
| 11:49 AM | $38.10 | Down $ -0.05 | $38.10 | $38.10 | 100 |
| 11:48 AM | $38.15 | Up $0.08 | $38.15 | $38.11 | 200 |
| 11:47 AM | $38.07 | Up $0.00 | $38.07 | $38.07 | 100 |
| 11:46 AM | $38.07 | Down $ -0.10 | $38.12 | $38.07 | 1,100 |
| 11:45 AM | $38.17 | Down $ -0.04 | $38.22 | $38.17 | 900 |
| 11:44 AM | $38.21 | Down $ -0.02 | $38.24 | $38.21 | 500 |
| 11:43 AM | $38.23 | Up $0.14 | $38.23 | $38.17 | 500 |
| 11:42 AM | $38.09 | Down $ -0.05 | $38.15 | $38.09 | 1,800 |
| 11:41 AM | $38.14 | Down $ -0.05 | $38.20 | $38.14 | 800 |
| 11:40 AM | $38.19 | Up $0.10 | $38.19 | $38.05 | 1,300 |
| 11:39 AM | $38.09 | Down $ -0.12 | $38.15 | $38.09 | 200 |
| 11:38 AM | $38.21 | Up $0.07 | $38.21 | $38.14 | 2,800 |
| 11:37 AM | $38.14 | Up $0.15 | $38.15 | $38.01 | 2,500 |
| 11:36 AM | $37.99 | Down $ -0.01 | $38.00 | $37.98 | 2,400 |
| 11:35 AM | $38.00 | Down $ -0.04 | $38.02 | $37.95 | 1,600 |
| 11:34 AM | $38.04 | Up $0.02 | $38.04 | $38.04 | 100 |
| 11:33 AM | $38.02 | Down $ -0.04 | $38.16 | $38.02 | 4,200 |
| 11:32 AM | $38.06 | Up $0.10 | $38.09 | $37.96 | 7,200 |
| 11:31 AM | $37.96 | Up $0.03 | $37.96 | $37.90 | 700 |
| 11:30 AM | $37.93 | Down $ -0.08 | $37.96 | $37.93 | 700 |
| 11:29 AM | $38.01 | Up $0.06 | $38.01 | $37.95 | 2,200 |
| 11:28 AM | $37.95 | Down $ -0.02 | $38.01 | $37.94 | 1,100 |
| 11:27 AM | $37.97 | Up $0.10 | $37.97 | $37.88 | 800 |
| 11:26 AM | $37.87 | Down $ -0.13 | $38.03 | $37.87 | 2,100 |
| 11:25 AM | $38.00 | Up $0.01 | $38.00 | $37.90 | 6,900 |
| 11:24 AM | $37.99 | Down $ -0.05 | $38.07 | $37.99 | 2,300 |
| 11:23 AM | $38.04 | Down $ -0.03 | $38.07 | $38.04 | 600 |
| 11:22 AM | $38.07 | Up $0.04 | $38.07 | $38.02 | 900 |
| 11:21 AM | $38.03 | Down $ -0.05 | $38.09 | $38.03 | 700 |
| 11:20 AM | $38.08 | Up $0.00 | $38.13 | $38.06 | 800 |
| 11:19 AM | $38.08 | Up $0.00 | $38.08 | $38.03 | 1,500 |
| 11:18 AM | $38.08 | Up $0.02 | $38.10 | $38.00 | 4,400 |
| 11:17 AM | $38.06 | Down $ -0.07 | $38.10 | $38.05 | 600 |
| 11:16 AM | $38.13 | Up $0.04 | $38.13 | $38.09 | 300 |
| 11:15 AM | $38.09 | Down $ -0.13 | $38.20 | $38.08 | 3,600 |
| 11:14 AM | $38.22 | Up $0.03 | $38.22 | $38.20 | 1,100 |
| 11:13 AM | $38.19 | Down $ -0.12 | $38.28 | $38.16 | 2,500 |
| 11:12 AM | $38.31 | Up $0.05 | $38.31 | $38.22 | 3,300 |
| 11:11 AM | $38.26 | Up $0.11 | $38.26 | $38.18 | 1,700 |
| 11:10 AM | $38.15 | Down $ -0.05 | $38.20 | $38.15 | 1,100 |
| 11:09 AM | $38.20 | Down $ -0.03 | $38.27 | $38.20 | 1,200 |
| 11:08 AM | $38.23 | Down $ -0.08 | $38.29 | $38.23 | 700 |
| 11:07 AM | $38.31 | Down $ -0.08 | $38.38 | $38.28 | 2,700 |
| 11:06 AM | $38.39 | Up $0.09 | $38.39 | $38.30 | 4,500 |
| 11:05 AM | $38.30 | Down $ -0.07 | $38.39 | $38.28 | 3,000 |
| 11:04 AM | $38.37 | Down $ -0.25 | $38.59 | $38.37 | 6,800 |
| 11:03 AM | $38.62 | Down $ -0.04 | $38.62 | $38.59 | 800 |
| 11:02 AM | $38.66 | Up $0.06 | $38.66 | $38.57 | 1,500 |
| 11:01 AM | $38.60 | Down $ -0.12 | $38.60 | $38.56 | 11,400 |
| 11:00 AM | $38.72 | Down $ -0.01 | $38.72 | $38.72 | 200 |
| 10:59 AM | $38.73 | Up $0.13 | $38.73 | $38.61 | 900 |
| 10:58 AM | $38.60 | Down $ -0.08 | $38.70 | $38.60 | 900 |
| 10:57 AM | $38.68 | Down $ -0.06 | $38.69 | $38.67 | 300 |
| 10:56 AM | $38.74 | Down $ -0.07 | $38.77 | $38.72 | 500 |
| 10:55 AM | $38.81 | Up $0.10 | $38.81 | $38.68 | 2,900 |
| 10:54 AM | $38.71 | Down $ -0.08 | $38.77 | $38.70 | 4,800 |
| 10:53 AM | $38.79 | Down $ -0.15 | $38.80 | $38.79 | 300 |
| 10:51 AM | $38.94 | Down $ -0.10 | $38.99 | $38.94 | 300 |
| 10:51 AM | $38.94 | Up $0.00 | $38.99 | $38.94 | 0 |
| 10:50 AM | $39.04 | Up $0.03 | $39.07 | $39.01 | 700 |
| 10:49 AM | $39.01 | Down $ -0.09 | $39.01 | $38.99 | 400 |
| 10:48 AM | $39.10 | Down $ -0.12 | $39.23 | $39.10 | 1,500 |
| 10:47 AM | $39.22 | Up $0.03 | $39.30 | $39.21 | 2,300 |
| 10:46 AM | $39.19 | Up $0.11 | $39.21 | $39.11 | 1,200 |
| 10:45 AM | $39.08 | Up $0.07 | $39.08 | $39.01 | 1,400 |
| 10:44 AM | $39.01 | Up $0.15 | $39.01 | $38.90 | 2,500 |
| 10:43 AM | $38.86 | Down $ -0.11 | $39.02 | $38.86 | 4,400 |
| 10:42 AM | $38.97 | Down $ -0.10 | $38.97 | $38.97 | 200 |
| 10:41 AM | $39.07 | Down $ -0.01 | $39.07 | $39.03 | 700 |
| 10:40 AM | $39.08 | Up $0.06 | $39.14 | $39.04 | 2,000 |
| 10:39 AM | $39.02 | Up $0.06 | $39.05 | $39.02 | 900 |
| 10:38 AM | $38.96 | Down $ -0.03 | $38.96 | $38.95 | 300 |
| 10:37 AM | $38.99 | Up $0.02 | $38.99 | $38.94 | 700 |
| 10:36 AM | $38.97 | Down $ -0.04 | $39.16 | $38.95 | 4,300 |
| 10:35 AM | $39.01 | Up $0.36 | $39.01 | $38.66 | 1,800 |
| 10:34 AM | $38.65 | Down $ -0.11 | $38.74 | $38.63 | 2,000 |
| 10:33 AM | $38.76 | Up $0.09 | $38.76 | $38.66 | 700 |
| 10:32 AM | $38.67 | Down $ -0.01 | $38.67 | $38.60 | 1,700 |
| 10:31 AM | $38.68 | Up $0.00 | $38.70 | $38.66 | 900 |
| 10:30 AM | $38.68 | Down $ -0.11 | $38.79 | $38.68 | 3,100 |
| 10:29 AM | $38.79 | Up $0.01 | $38.81 | $38.75 | 1,300 |
| 10:28 AM | $38.78 | Down $ -0.02 | $38.80 | $38.77 | 500 |
| 10:27 AM | $38.80 | Up $0.04 | $38.80 | $38.71 | 2,600 |
| 10:26 AM | $38.76 | Down $ -0.22 | $38.97 | $38.75 | 5,400 |
| 10:25 AM | $38.98 | Down $ -0.10 | $39.01 | $38.95 | 3,000 |
| 10:24 AM | $39.08 | Down $ -0.06 | $39.17 | $39.07 | 1,300 |
| 10:23 AM | $39.14 | Down $ -0.01 | $39.14 | $39.08 | 1,100 |
| 10:22 AM | $39.15 | Down $ -0.08 | $39.27 | $39.15 | 1,400 |
| 10:21 AM | $39.23 | Down $ -0.08 | $39.25 | $39.22 | 600 |
| 10:20 AM | $39.31 | Up $0.03 | $39.31 | $39.30 | 400 |
| 10:19 AM | $39.28 | Down $ -0.01 | $39.28 | $39.28 | 100 |
| 10:18 AM | $39.29 | Up $0.03 | $39.29 | $39.29 | 400 |
| 10:17 AM | $39.26 | Down $ -0.09 | $39.31 | $39.22 | 500 |
| 10:16 AM | $39.35 | Down $ -0.03 | $39.45 | $39.35 | 1,700 |
| 10:15 AM | $39.38 | Up $0.13 | $39.39 | $39.25 | 1,100 |
| 10:14 AM | $39.25 | Down $ -0.13 | $39.40 | $39.23 | 2,600 |
| 10:13 AM | $39.38 | Down $ -0.01 | $39.43 | $39.37 | 800 |
| 10:12 AM | $39.39 | Down $ -0.13 | $39.51 | $39.39 | 1,000 |
| 10:11 AM | $39.52 | Down $ -0.02 | $39.52 | $39.49 | 1,000 |
| 10:10 AM | $39.54 | Up $0.06 | $39.56 | $39.52 | 1,000 |
| 10:09 AM | $39.48 | Up $0.01 | $39.50 | $39.46 | 900 |
| 10:08 AM | $39.47 | Up $0.01 | $39.47 | $39.43 | 1,500 |
| 10:07 AM | $39.46 | Down $ -0.11 | $39.61 | $39.46 | 500 |
| 10:06 AM | $39.57 | Up $0.17 | $39.59 | $39.54 | 2,900 |
| 10:05 AM | $39.40 | Down $ -0.06 | $39.44 | $39.38 | 500 |
| 10:04 AM | $39.46 | Up $0.06 | $39.54 | $39.46 | 300 |
| 10:03 AM | $39.40 | Down $ -0.04 | $39.40 | $39.34 | 500 |
| 10:02 AM | $39.44 | Down $ -0.10 | $39.46 | $39.44 | 500 |
| 10:00 AM | $39.54 | Up $0.21 | $39.54 | $39.44 | 500 |
| 10:00 AM | $39.54 | Up $0.00 | $39.54 | $39.44 | 0 |
| 09:59 AM | $39.33 | Down $ -0.03 | $39.34 | $39.28 | 800 |
| 09:58 AM | $39.36 | Down $ -0.21 | $39.53 | $39.35 | 9,000 |
| 09:57 AM | $39.57 | Down $ -0.08 | $39.58 | $39.54 | 600 |
| 09:56 AM | $39.65 | Up $0.05 | $39.65 | $39.60 | 400 |
| 09:55 AM | $39.60 | Up $0.21 | $39.60 | $39.54 | 400 |
| 09:54 AM | $39.39 | Down $ -0.20 | $39.53 | $39.39 | 600 |
| 09:53 AM | $39.59 | Down $ -0.04 | $39.61 | $39.54 | 2,500 |
| 09:52 AM | $39.63 | Down $ -0.16 | $39.73 | $39.63 | 3,300 |
| 09:50 AM | $39.79 | Down $ -0.08 | $39.85 | $39.79 | 600 |
| 09:50 AM | $39.79 | Up $0.00 | $39.85 | $39.79 | 0 |
| 09:49 AM | $39.87 | Up $0.12 | $39.87 | $39.78 | 800 |
| 09:47 AM | $39.75 | Up $0.12 | $39.75 | $39.64 | 600 |
| 09:47 AM | $39.75 | Up $0.00 | $39.75 | $39.64 | 0 |
| 09:46 AM | $39.63 | Down $ -0.08 | $39.70 | $39.63 | 1,200 |
| 09:45 AM | $39.71 | Up $0.02 | $39.75 | $39.71 | 2,000 |
| 09:44 AM | $39.69 | Down $ -0.07 | $39.76 | $39.68 | 6,100 |
| 09:43 AM | $39.76 | Up $0.04 | $39.90 | $39.76 | 4,400 |
| 09:42 AM | $39.72 | Up $0.11 | $39.72 | $39.64 | 3,800 |
| 09:41 AM | $39.61 | Down $ -0.17 | $39.78 | $39.59 | 3,200 |
| 09:40 AM | $39.78 | Down $ -0.08 | $39.96 | $39.78 | 1,800 |
| 09:39 AM | $39.86 | Down $ -0.12 | $39.95 | $39.86 | 700 |
| 09:38 AM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 100 |
| 09:37 AM | $39.99 | Up $0.07 | $39.99 | $39.90 | 800 |
| 09:36 AM | $39.92 | Down $ -0.16 | $40.10 | $39.92 | 600 |
| 09:35 AM | $40.08 | Down $ -0.37 | $40.31 | $40.07 | 1,400 |
| 09:34 AM | $40.45 | Down $ -0.05 | $40.45 | $40.45 | 300 |
| 09:33 AM | $40.50 | Up $0.00 | $40.57 | $40.50 | 400 |
| 09:32 AM | $40.50 | Up $0.50 | $40.50 | $39.99 | 8,900 |
| 09:31 AM | $40.00 | Up $0.06 | $40.00 | $39.70 | 3,900 |
| 09:30 AM | $39.94 | Down $ -0.45 | $39.94 | $39.20 | 14,700 |
| Previous close | $40.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $38.50 | $37.90 | $39.04 | $37.30 | 533,000 |
| 29/01/2026 | $40.39 | $40.44 | $41.35 | $39.59 | 361,400 |
| 28/01/2026 | $43.26 | $43.42 | $43.92 | $42.49 | 389,700 |
| 27/01/2026 | $45.06 | $43.54 | $45.13 | $43.04 | 491,000 |
| 26/01/2026 | $42.89 | $43.14 | $43.63 | $42.50 | 212,800 |
| 23/01/2026 | $43.73 | $43.62 | $45.10 | $43.53 | 350,100 |
| 22/01/2026 | $42.62 | $42.53 | $43.05 | $41.84 | 301,500 |
| 21/01/2026 | $44.93 | $43.69 | $45.00 | $42.50 | 495,500 |
| 20/01/2026 | $44.40 | $46.09 | $46.26 | $43.54 | 464,500 |
| 19/01/2026 | $45.06 | $45.90 | $46.11 | $44.93 | 262,500 |
| 16/01/2026 | $47.72 | $47.85 | $48.35 | $46.69 | 560,300 |
| 15/01/2026 | $44.47 | $43.57 | $45.68 | $43.44 | 631,700 |
| 14/01/2026 | $39.12 | $38.16 | $39.25 | $37.63 | 448,000 |
| 13/01/2026 | $37.22 | $36.43 | $37.55 | $36.20 | 435,500 |
| 12/01/2026 | $35.41 | $35.50 | $35.73 | $35.17 | 262,500 |
| 09/01/2026 | $34.68 | $35.54 | $35.56 | $34.64 | 250,500 |
| 08/01/2026 | $35.37 | $35.99 | $36.35 | $35.04 | 288,300 |
| 07/01/2026 | $35.40 | $36.43 | $36.47 | $35.34 | 264,800 |
| 06/01/2026 | $36.04 | $35.58 | $36.38 | $34.85 | 350,600 |
| 05/01/2026 | $36.19 | $36.41 | $37.17 | $36.00 | 478,500 |
| 02/01/2026 | $34.02 | $33.17 | $34.18 | $33.05 | 332,600 |
| 31/12/2025 | $30.73 | $30.86 | $31.20 | $30.54 | 224,700 |
| 30/12/2025 | $31.18 | $31.45 | $31.51 | $30.99 | 246,700 |
| 29/12/2025 | $31.73 | $31.85 | $31.95 | $31.52 | 224,300 |
| 24/12/2025 | $33.37 | $33.26 | $33.44 | $33.17 | 127,100 |
| 23/12/2025 | $33.68 | $33.64 | $33.90 | $33.42 | 209,900 |
| 22/12/2025 | $33.87 | $34.70 | $34.75 | $33.66 | 334,200 |
| 19/12/2025 | $33.24 | $32.42 | $33.50 | $32.36 | 3,694,500 |
| 18/12/2025 | $31.00 | $31.51 | $31.64 | $30.81 | 397,000 |
| 17/12/2025 | $31.45 | $32.78 | $32.84 | $31.27 | 538,300 |
Graphs are not available, please refer to the detailed table