Find a quote
GALAXY DIGITAL INC
54.16 Up 3.72 (6.87 %)
Delayed : 2025/10/06 17:40:00
- Previous close $50.44
- Opening $53.00
- Today High $55.37
- Today Low $52.46
- Price Bid $54.00
- Price Ask $54.00
- 52 Weeks High $55.37
- 52 Weeks Low $11.27
- Size Bid 8
- Size Ask 5
- Volume 1,763,620
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 17,900 |
| 03:59 PM | $54.16 | Down $ -0.01 | $54.18 | $54.15 | 15,600 |
| 03:58 PM | $54.17 | Down $ -0.04 | $54.22 | $54.14 | 13,200 |
| 03:57 PM | $54.21 | Down $ -0.07 | $54.28 | $54.20 | 11,800 |
| 03:56 PM | $54.28 | Up $0.18 | $54.30 | $54.12 | 10,600 |
| 03:55 PM | $54.10 | Up $0.04 | $54.20 | $54.04 | 17,700 |
| 03:54 PM | $54.06 | Up $0.07 | $54.08 | $53.94 | 6,200 |
| 03:53 PM | $53.99 | Up $0.11 | $54.02 | $53.83 | 5,900 |
| 03:52 PM | $53.88 | Down $ -0.06 | $53.95 | $53.81 | 8,100 |
| 03:51 PM | $53.94 | Down $ -0.05 | $53.96 | $53.88 | 5,900 |
| 03:50 PM | $53.99 | Up $0.09 | $54.09 | $53.91 | 7,600 |
| 03:49 PM | $53.90 | Up $0.06 | $53.90 | $53.82 | 3,300 |
| 03:48 PM | $53.84 | Up $0.03 | $53.86 | $53.81 | 2,800 |
| 03:47 PM | $53.81 | Down $ -0.10 | $53.88 | $53.81 | 6,700 |
| 03:46 PM | $53.91 | Down $ -0.08 | $53.99 | $53.88 | 2,200 |
| 03:45 PM | $53.99 | Down $ -0.02 | $54.02 | $53.98 | 700 |
| 03:44 PM | $54.01 | Down $ -0.02 | $54.01 | $53.91 | 2,500 |
| 03:43 PM | $54.03 | Up $0.01 | $54.03 | $53.98 | 1,200 |
| 03:42 PM | $54.02 | Up $0.01 | $54.02 | $53.95 | 2,200 |
| 03:41 PM | $54.01 | Down $ -0.05 | $54.02 | $53.97 | 800 |
| 03:40 PM | $54.06 | Up $0.02 | $54.06 | $53.94 | 2,500 |
| 03:39 PM | $54.04 | Down $ -0.01 | $54.08 | $54.04 | 1,000 |
| 03:38 PM | $54.05 | Down $ -0.06 | $54.11 | $54.05 | 2,000 |
| 03:37 PM | $54.11 | Down $ -0.09 | $54.17 | $54.10 | 1,700 |
| 03:36 PM | $54.20 | Down $ -0.06 | $54.22 | $54.17 | 2,200 |
| 03:35 PM | $54.26 | Down $ -0.10 | $54.34 | $54.25 | 2,800 |
| 03:34 PM | $54.36 | Down $ -0.01 | $54.36 | $54.34 | 1,000 |
| 03:33 PM | $54.37 | Up $0.00 | $54.40 | $54.34 | 2,200 |
| 03:32 PM | $54.37 | Down $ -0.01 | $54.37 | $54.35 | 400 |
| 03:31 PM | $54.38 | Up $0.08 | $54.40 | $54.32 | 1,400 |
| 03:30 PM | $54.30 | Down $ -0.07 | $54.36 | $54.28 | 2,100 |
| 03:29 PM | $54.37 | Up $0.06 | $54.37 | $54.30 | 2,600 |
| 03:28 PM | $54.31 | Up $0.03 | $54.32 | $54.30 | 2,900 |
| 03:27 PM | $54.28 | Down $ -0.03 | $54.34 | $54.28 | 1,600 |
| 03:26 PM | $54.31 | Down $ -0.07 | $54.36 | $54.31 | 1,800 |
| 03:25 PM | $54.38 | Up $0.06 | $54.40 | $54.34 | 6,800 |
| 03:24 PM | $54.32 | Up $0.06 | $54.32 | $54.28 | 5,400 |
| 03:23 PM | $54.26 | Up $0.05 | $54.26 | $54.17 | 6,500 |
| 03:22 PM | $54.21 | Up $0.04 | $54.21 | $54.21 | 200 |
| 03:21 PM | $54.17 | Down $ -0.06 | $54.17 | $54.11 | 600 |
| 03:20 PM | $54.23 | Up $0.01 | $54.27 | $54.23 | 600 |
| 03:19 PM | $54.22 | Down $ -0.03 | $54.27 | $54.22 | 2,600 |
| 03:18 PM | $54.25 | Down $ -0.03 | $54.31 | $54.25 | 8,600 |
| 03:17 PM | $54.28 | Up $0.05 | $54.28 | $54.23 | 1,300 |
| 03:16 PM | $54.23 | Down $ -0.01 | $54.25 | $54.21 | 800 |
| 03:15 PM | $54.24 | Up $0.01 | $54.30 | $54.23 | 5,200 |
| 03:14 PM | $54.23 | Up $0.08 | $54.23 | $54.17 | 21,700 |
| 03:13 PM | $54.15 | Up $0.06 | $54.17 | $54.08 | 3,200 |
| 03:12 PM | $54.09 | Down $ -0.02 | $54.09 | $54.05 | 500 |
| 03:11 PM | $54.11 | Up $0.06 | $54.11 | $54.06 | 1,600 |
| 03:10 PM | $54.05 | Down $ -0.01 | $54.05 | $54.05 | 600 |
| 03:09 PM | $54.06 | Down $ -0.02 | $54.08 | $53.99 | 3,100 |
| 03:08 PM | $54.08 | Down $ -0.07 | $54.14 | $54.08 | 700 |
| 03:07 PM | $54.15 | Up $0.04 | $54.15 | $54.10 | 4,400 |
| 03:06 PM | $54.11 | Up $0.04 | $54.11 | $54.06 | 1,000 |
| 03:05 PM | $54.07 | Up $0.01 | $54.07 | $54.03 | 1,600 |
| 03:04 PM | $54.06 | Up $0.01 | $54.07 | $54.03 | 1,800 |
| 03:03 PM | $54.05 | Up $0.01 | $54.05 | $53.98 | 1,200 |
| 03:02 PM | $54.04 | Down $ -0.11 | $54.13 | $54.04 | 800 |
| 03:01 PM | $54.15 | Up $0.12 | $54.15 | $54.05 | 2,500 |
| 03:00 PM | $54.03 | Up $0.18 | $54.03 | $53.87 | 6,600 |
| 02:59 PM | $53.85 | Down $ -0.01 | $53.90 | $53.84 | 800 |
| 02:58 PM | $53.86 | Up $0.01 | $53.87 | $53.83 | 500 |
| 02:57 PM | $53.85 | Up $0.06 | $53.85 | $53.76 | 800 |
| 02:56 PM | $53.79 | Down $ -0.04 | $53.83 | $53.76 | 1,000 |
| 02:55 PM | $53.83 | Up $0.13 | $53.83 | $53.73 | 1,400 |
| 02:54 PM | $53.70 | Down $ -0.03 | $53.71 | $53.61 | 1,300 |
| 02:53 PM | $53.73 | Up $0.01 | $53.75 | $53.70 | 2,400 |
| 02:52 PM | $53.72 | Up $0.03 | $53.72 | $53.67 | 2,300 |
| 02:51 PM | $53.69 | Up $0.03 | $53.69 | $53.66 | 800 |
| 02:50 PM | $53.66 | Up $0.06 | $53.67 | $53.61 | 3,600 |
| 02:49 PM | $53.60 | Up $0.02 | $53.60 | $53.56 | 600 |
| 02:48 PM | $53.58 | Up $0.03 | $53.61 | $53.57 | 6,400 |
| 02:47 PM | $53.55 | Up $0.17 | $53.55 | $53.40 | 1,100 |
| 02:46 PM | $53.38 | Down $ -0.07 | $53.38 | $53.34 | 700 |
| 02:45 PM | $53.45 | Up $0.11 | $53.45 | $53.37 | 1,700 |
| 02:44 PM | $53.34 | Down $ -0.06 | $53.41 | $53.34 | 700 |
| 02:43 PM | $53.40 | Up $0.04 | $53.40 | $53.33 | 3,700 |
| 02:42 PM | $53.36 | Down $ -0.02 | $53.39 | $53.30 | 2,300 |
| 02:41 PM | $53.38 | Up $0.02 | $53.38 | $53.35 | 800 |
| 02:40 PM | $53.36 | Down $ -0.05 | $53.42 | $53.30 | 17,100 |
| 02:39 PM | $53.41 | Down $ -0.14 | $53.50 | $53.39 | 5,800 |
| 02:38 PM | $53.55 | Down $ -0.12 | $53.66 | $53.55 | 3,600 |
| 02:37 PM | $53.67 | Down $ -0.16 | $53.80 | $53.66 | 2,700 |
| 02:36 PM | $53.83 | Up $0.02 | $53.83 | $53.78 | 1,300 |
| 02:35 PM | $53.81 | Up $0.11 | $53.81 | $53.72 | 800 |
| 02:34 PM | $53.70 | Down $ -0.09 | $53.77 | $53.68 | 4,500 |
| 02:33 PM | $53.79 | Down $ -0.13 | $53.87 | $53.75 | 2,700 |
| 02:32 PM | $53.92 | Down $ -0.08 | $54.04 | $53.92 | 1,200 |
| 02:31 PM | $54.00 | Up $0.00 | $54.02 | $54.00 | 700 |
| 02:30 PM | $54.00 | Up $0.10 | $54.00 | $53.87 | 2,500 |
| 02:29 PM | $53.90 | Down $ -0.06 | $53.93 | $53.90 | 300 |
| 02:28 PM | $53.96 | Up $0.00 | $53.97 | $53.94 | 600 |
| 02:27 PM | $53.96 | Down $ -0.05 | $54.00 | $53.96 | 300 |
| 02:26 PM | $54.01 | Up $0.02 | $54.03 | $53.95 | 2,500 |
| 02:25 PM | $53.99 | Down $ -0.03 | $54.02 | $53.96 | 900 |
| 02:24 PM | $54.02 | Up $0.12 | $54.02 | $53.91 | 3,000 |
| 02:23 PM | $53.90 | Up $0.01 | $53.93 | $53.89 | 700 |
| 02:22 PM | $53.89 | Down $ -0.13 | $54.02 | $53.86 | 3,900 |
| 02:21 PM | $54.02 | Down $ -0.08 | $54.10 | $54.02 | 500 |
| 02:20 PM | $54.10 | Up $0.06 | $54.10 | $54.07 | 500 |
| 02:19 PM | $54.04 | Down $ -0.07 | $54.14 | $54.04 | 800 |
| 02:18 PM | $54.11 | Up $0.00 | $54.13 | $54.10 | 2,000 |
| 02:17 PM | $54.11 | Up $0.09 | $54.11 | $54.05 | 500 |
| 02:16 PM | $54.02 | Down $ -0.11 | $54.10 | $54.02 | 1,600 |
| 02:15 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 100 |
| 02:14 PM | $54.13 | Down $ -0.05 | $54.19 | $54.13 | 900 |
| 02:13 PM | $54.18 | Up $0.08 | $54.18 | $54.12 | 500 |
| 02:12 PM | $54.10 | Up $0.02 | $54.10 | $54.10 | 100 |
| 02:11 PM | $54.08 | Down $ -0.06 | $54.13 | $54.01 | 2,000 |
| 02:10 PM | $54.14 | Up $0.01 | $54.16 | $54.08 | 1,100 |
| 02:09 PM | $54.13 | Down $ -0.09 | $54.23 | $54.13 | 1,500 |
| 02:08 PM | $54.22 | Up $0.19 | $54.22 | $54.04 | 1,100 |
| 02:07 PM | $54.03 | Up $0.07 | $54.03 | $53.96 | 1,200 |
| 02:06 PM | $53.96 | Down $ -0.10 | $54.04 | $53.93 | 700 |
| 02:05 PM | $54.06 | Up $0.01 | $54.06 | $54.03 | 800 |
| 02:04 PM | $54.05 | Up $0.00 | $54.07 | $54.05 | 3,800 |
| 02:03 PM | $54.05 | Up $0.11 | $54.05 | $53.91 | 3,100 |
| 02:02 PM | $53.94 | Down $ -0.03 | $53.94 | $53.87 | 17,800 |
| 02:01 PM | $53.97 | Down $ -0.08 | $54.07 | $53.94 | 3,400 |
| 02:00 PM | $54.05 | Down $ -0.20 | $54.20 | $54.05 | 2,400 |
| 01:59 PM | $54.25 | Down $ -0.11 | $54.36 | $54.19 | 4,500 |
| 01:58 PM | $54.36 | Up $0.00 | $54.41 | $54.36 | 1,000 |
| 01:57 PM | $54.36 | Down $ -0.01 | $54.38 | $54.36 | 500 |
| 01:56 PM | $54.37 | Down $ -0.08 | $54.42 | $54.37 | 400 |
| 01:55 PM | $54.45 | Up $0.04 | $54.45 | $54.39 | 3,200 |
| 01:54 PM | $54.41 | Down $ -0.02 | $54.42 | $54.37 | 800 |
| 01:53 PM | $54.43 | Up $0.04 | $54.43 | $54.37 | 700 |
| 01:52 PM | $54.39 | Up $0.04 | $54.43 | $54.35 | 700 |
| 01:51 PM | $54.35 | Up $0.01 | $54.38 | $54.33 | 1,700 |
| 01:50 PM | $54.34 | Up $0.02 | $54.35 | $54.31 | 2,500 |
| 01:49 PM | $54.32 | Up $0.01 | $54.32 | $54.28 | 300 |
| 01:48 PM | $54.31 | Down $ -0.02 | $54.37 | $54.29 | 4,200 |
| 01:47 PM | $54.33 | Up $0.15 | $54.33 | $54.16 | 1,400 |
| 01:46 PM | $54.18 | Up $0.08 | $54.18 | $54.12 | 1,200 |
| 01:45 PM | $54.10 | Down $ -0.05 | $54.23 | $54.08 | 2,200 |
| 01:44 PM | $54.15 | Down $ -0.08 | $54.33 | $54.15 | 6,200 |
| 01:43 PM | $54.23 | Up $0.01 | $54.26 | $54.19 | 600 |
| 01:42 PM | $54.22 | Down $ -0.01 | $54.25 | $54.19 | 900 |
| 01:41 PM | $54.23 | Up $0.01 | $54.30 | $54.21 | 1,800 |
| 01:40 PM | $54.22 | Down $ -0.02 | $54.29 | $54.19 | 1,400 |
| 01:39 PM | $54.24 | Up $0.09 | $54.29 | $54.19 | 3,900 |
| 01:38 PM | $54.15 | Down $ -0.03 | $54.19 | $54.14 | 1,800 |
| 01:37 PM | $54.18 | Down $ -0.01 | $54.22 | $54.17 | 4,000 |
| 01:36 PM | $54.19 | Up $0.09 | $54.19 | $54.10 | 500 |
| 01:35 PM | $54.10 | Down $ -0.08 | $54.15 | $54.02 | 1,900 |
| 01:34 PM | $54.18 | Down $ -0.17 | $54.36 | $54.18 | 3,300 |
| 01:33 PM | $54.35 | Down $ -0.02 | $54.43 | $54.35 | 1,500 |
| 01:32 PM | $54.37 | Down $ -0.12 | $54.46 | $54.37 | 2,400 |
| 01:31 PM | $54.49 | Down $ -0.09 | $54.56 | $54.45 | 1,700 |
| 01:30 PM | $54.58 | Up $0.01 | $54.58 | $54.58 | 100 |
| 01:29 PM | $54.57 | Up $0.05 | $54.58 | $54.53 | 1,900 |
| 01:28 PM | $54.52 | Down $ -0.03 | $54.55 | $54.47 | 1,000 |
| 01:27 PM | $54.55 | Down $ -0.07 | $54.64 | $54.55 | 2,200 |
| 01:26 PM | $54.62 | Up $0.04 | $54.62 | $54.55 | 1,500 |
| 01:25 PM | $54.58 | Down $ -0.02 | $54.58 | $54.56 | 2,400 |
| 01:24 PM | $54.60 | Up $0.08 | $54.60 | $54.50 | 2,900 |
| 01:23 PM | $54.52 | Down $ -0.01 | $54.61 | $54.52 | 1,100 |
| 01:22 PM | $54.53 | Down $ -0.01 | $54.53 | $54.53 | 100 |
| 01:21 PM | $54.54 | Up $0.12 | $54.60 | $54.44 | 5,000 |
| 01:20 PM | $54.42 | Up $0.07 | $54.45 | $54.36 | 3,300 |
| 01:19 PM | $54.35 | Down $ -0.06 | $54.44 | $54.32 | 1,400 |
| 01:18 PM | $54.41 | Up $0.02 | $54.41 | $54.35 | 1,300 |
| 01:17 PM | $54.39 | Up $0.01 | $54.39 | $54.31 | 1,600 |
| 01:16 PM | $54.38 | Up $0.01 | $54.39 | $54.38 | 1,500 |
| 01:15 PM | $54.37 | Up $0.03 | $54.40 | $54.35 | 4,500 |
| 01:14 PM | $54.34 | Down $ -0.02 | $54.35 | $54.27 | 2,000 |
| 01:13 PM | $54.36 | Down $ -0.11 | $54.51 | $54.36 | 2,300 |
| 01:12 PM | $54.47 | Down $ -0.06 | $54.49 | $54.47 | 200 |
| 01:11 PM | $54.53 | Down $ -0.01 | $54.55 | $54.49 | 1,500 |
| 01:10 PM | $54.54 | Down $ -0.08 | $54.62 | $54.51 | 2,600 |
| 01:09 PM | $54.62 | Up $0.12 | $54.66 | $54.53 | 1,200 |
| 01:08 PM | $54.50 | Down $ -0.12 | $54.61 | $54.47 | 5,900 |
| 01:07 PM | $54.62 | Down $ -0.10 | $54.70 | $54.62 | 1,700 |
| 01:06 PM | $54.72 | Up $0.06 | $54.75 | $54.68 | 6,200 |
| 01:05 PM | $54.66 | Up $0.03 | $54.66 | $54.57 | 4,100 |
| 01:04 PM | $54.63 | Down $ -0.06 | $54.67 | $54.63 | 300 |
| 01:03 PM | $54.69 | Up $0.09 | $54.71 | $54.62 | 2,300 |
| 01:02 PM | $54.60 | Up $0.13 | $54.67 | $54.48 | 31,200 |
| 01:01 PM | $54.47 | Up $0.11 | $54.47 | $54.34 | 6,400 |
| 01:00 PM | $54.36 | Down $ -0.01 | $54.39 | $54.32 | 800 |
| 12:59 PM | $54.37 | Up $0.05 | $54.38 | $54.34 | 1,100 |
| 12:58 PM | $54.32 | Up $0.04 | $54.35 | $54.25 | 2,000 |
| 12:57 PM | $54.28 | Up $0.04 | $54.31 | $54.27 | 3,300 |
| 12:56 PM | $54.24 | Down $ -0.06 | $54.37 | $54.24 | 5,300 |
| 12:55 PM | $54.30 | Up $0.22 | $54.30 | $54.09 | 8,200 |
| 12:54 PM | $54.08 | Up $0.14 | $54.08 | $53.95 | 4,200 |
| 12:53 PM | $53.94 | Up $0.16 | $53.94 | $53.80 | 4,200 |
| 12:52 PM | $53.78 | Up $0.04 | $53.78 | $53.70 | 900 |
| 12:51 PM | $53.74 | Up $0.05 | $53.76 | $53.73 | 700 |
| 12:50 PM | $53.69 | Up $0.01 | $53.70 | $53.65 | 700 |
| 12:49 PM | $53.68 | Down $ -0.11 | $53.80 | $53.68 | 2,200 |
| 12:48 PM | $53.79 | Up $0.03 | $53.79 | $53.72 | 2,400 |
| 12:47 PM | $53.76 | Up $0.00 | $53.79 | $53.72 | 3,100 |
| 12:46 PM | $53.76 | Down $ -0.02 | $53.80 | $53.74 | 3,500 |
| 12:45 PM | $53.78 | Up $0.02 | $53.78 | $53.69 | 5,200 |
| 12:44 PM | $53.76 | Up $0.00 | $53.76 | $53.73 | 400 |
| 12:43 PM | $53.76 | Down $ -0.01 | $53.80 | $53.76 | 600 |
| 12:42 PM | $53.77 | Up $0.03 | $53.78 | $53.70 | 1,000 |
| 12:41 PM | $53.74 | Down $ -0.05 | $53.76 | $53.72 | 600 |
| 12:40 PM | $53.79 | Down $ -0.15 | $53.92 | $53.79 | 800 |
| 12:39 PM | $53.94 | Up $0.14 | $53.96 | $53.81 | 3,800 |
| 12:38 PM | $53.80 | Up $0.05 | $53.87 | $53.76 | 8,200 |
| 12:37 PM | $53.75 | Down $ -0.10 | $53.82 | $53.75 | 2,400 |
| 12:36 PM | $53.85 | Down $ -0.03 | $53.90 | $53.84 | 2,700 |
| 12:35 PM | $53.88 | Down $ -0.04 | $53.91 | $53.86 | 2,600 |
| 12:34 PM | $53.92 | Down $ -0.02 | $53.94 | $53.89 | 500 |
| 12:33 PM | $53.94 | Up $0.21 | $53.94 | $53.75 | 4,900 |
| 12:32 PM | $53.73 | Up $0.08 | $53.73 | $53.63 | 1,100 |
| 12:31 PM | $53.65 | Up $0.07 | $53.69 | $53.60 | 1,000 |
| 12:30 PM | $53.58 | Down $ -0.08 | $53.71 | $53.58 | 1,200 |
| 12:29 PM | $53.66 | Down $ -0.10 | $53.78 | $53.66 | 1,500 |
| 12:28 PM | $53.76 | Up $0.02 | $53.79 | $53.73 | 26,400 |
| 12:27 PM | $53.74 | Up $0.01 | $53.81 | $53.74 | 1,900 |
| 12:26 PM | $53.73 | Up $0.03 | $53.74 | $53.66 | 1,100 |
| 12:25 PM | $53.70 | Up $0.03 | $53.70 | $53.56 | 5,200 |
| 12:24 PM | $53.67 | Up $0.05 | $53.67 | $53.63 | 1,300 |
| 12:23 PM | $53.62 | Up $0.06 | $53.62 | $53.59 | 800 |
| 12:22 PM | $53.56 | Down $ -0.05 | $53.59 | $53.53 | 3,200 |
| 12:21 PM | $53.61 | Down $ -0.10 | $53.68 | $53.60 | 3,500 |
| 12:20 PM | $53.71 | Down $ -0.03 | $53.78 | $53.71 | 1,300 |
| 12:19 PM | $53.74 | Down $ -0.06 | $53.82 | $53.70 | 2,100 |
| 12:18 PM | $53.80 | Down $ -0.05 | $53.82 | $53.76 | 3,700 |
| 12:17 PM | $53.85 | Up $0.04 | $53.85 | $53.80 | 600 |
| 12:16 PM | $53.82 | Up $0.10 | $53.82 | $53.67 | 3,600 |
| 12:15 PM | $53.71 | Down $ -0.08 | $53.82 | $53.67 | 4,200 |
| 12:14 PM | $53.79 | Down $ -0.04 | $53.88 | $53.79 | 3,100 |
| 12:13 PM | $53.83 | Down $ -0.01 | $53.85 | $53.80 | 4,400 |
| 12:12 PM | $53.84 | Down $ -0.02 | $53.86 | $53.75 | 10,900 |
| 12:11 PM | $53.86 | Down $ -0.04 | $53.94 | $53.80 | 2,900 |
| 12:10 PM | $53.90 | Down $ -0.16 | $54.05 | $53.85 | 19,700 |
| 12:09 PM | $54.06 | Down $ -0.06 | $54.08 | $54.05 | 9,700 |
| 12:08 PM | $54.12 | Down $ -0.10 | $54.20 | $54.10 | 17,400 |
| 12:07 PM | $54.22 | Down $ -0.12 | $54.32 | $54.21 | 1,900 |
| 12:06 PM | $54.34 | Up $0.19 | $54.40 | $54.17 | 3,800 |
| 12:05 PM | $54.15 | Down $ -0.04 | $54.25 | $54.11 | 5,300 |
| 12:04 PM | $54.19 | Down $ -0.14 | $54.31 | $54.14 | 4,700 |
| 12:03 PM | $54.33 | Up $0.02 | $54.35 | $54.32 | 400 |
| 12:02 PM | $54.31 | Up $0.08 | $54.33 | $54.22 | 1,100 |
| 12:01 PM | $54.23 | Down $ -0.08 | $54.36 | $54.22 | 1,200 |
| 12:00 PM | $54.31 | Up $0.05 | $54.38 | $54.26 | 3,300 |
| 11:59 AM | $54.26 | Up $0.07 | $54.28 | $54.18 | 1,500 |
| 11:58 AM | $54.19 | Down $ -0.07 | $54.23 | $54.19 | 2,200 |
| 11:57 AM | $54.26 | Up $0.04 | $54.27 | $54.20 | 3,300 |
| 11:56 AM | $54.22 | Down $ -0.03 | $54.26 | $54.22 | 300 |
| 11:55 AM | $54.25 | Up $0.13 | $54.27 | $54.16 | 1,700 |
| 11:54 AM | $54.12 | Down $ -0.01 | $54.15 | $54.04 | 5,600 |
| 11:53 AM | $54.13 | Down $ -0.16 | $54.25 | $54.13 | 6,100 |
| 11:52 AM | $54.29 | Down $ -0.01 | $54.29 | $54.25 | 900 |
| 11:51 AM | $54.30 | Up $0.00 | $54.36 | $54.30 | 3,900 |
| 11:50 AM | $54.30 | Up $0.00 | $54.33 | $54.30 | 500 |
| 11:49 AM | $54.30 | Up $0.08 | $54.30 | $54.22 | 6,600 |
| 11:48 AM | $54.22 | Down $ -0.07 | $54.29 | $54.18 | 59,500 |
| 11:47 AM | $54.29 | Down $ -0.04 | $54.30 | $54.29 | 200 |
| 11:46 AM | $54.33 | Up $0.01 | $54.33 | $54.27 | 1,900 |
| 11:45 AM | $54.32 | Up $0.12 | $54.32 | $54.21 | 4,100 |
| 11:44 AM | $54.20 | Down $ -0.01 | $54.20 | $54.18 | 200 |
| 11:43 AM | $54.21 | Down $ -0.01 | $54.26 | $54.21 | 1,800 |
| 11:42 AM | $54.22 | Down $ -0.02 | $54.30 | $54.18 | 4,200 |
| 11:41 AM | $54.24 | Up $0.01 | $54.24 | $54.14 | 5,600 |
| 11:40 AM | $54.23 | Up $0.06 | $54.23 | $54.19 | 300 |
| 11:39 AM | $54.17 | Down $ -0.01 | $54.22 | $54.15 | 2,300 |
| 11:38 AM | $54.18 | Down $ -0.14 | $54.32 | $54.18 | 2,800 |
| 11:37 AM | $54.32 | Down $ -0.13 | $54.47 | $54.32 | 4,000 |
| 11:36 AM | $54.45 | Down $ -0.02 | $54.52 | $54.45 | 2,000 |
| 11:35 AM | $54.47 | Up $0.05 | $54.47 | $54.33 | 2,900 |
| 11:34 AM | $54.42 | Up $0.05 | $54.44 | $54.36 | 1,100 |
| 11:33 AM | $54.37 | Up $0.09 | $54.38 | $54.32 | 2,500 |
| 11:32 AM | $54.28 | Up $0.00 | $54.35 | $54.28 | 1,400 |
| 11:31 AM | $54.28 | Down $ -0.19 | $54.40 | $54.27 | 6,200 |
| 11:30 AM | $54.47 | Up $0.01 | $54.47 | $54.45 | 1,900 |
| 11:29 AM | $54.46 | Down $ -0.09 | $54.53 | $54.40 | 1,600 |
| 11:28 AM | $54.55 | Up $0.09 | $54.56 | $54.37 | 3,200 |
| 11:27 AM | $54.46 | Up $0.19 | $54.52 | $54.29 | 7,200 |
| 11:26 AM | $54.27 | Up $0.03 | $54.31 | $54.13 | 5,600 |
| 11:25 AM | $54.24 | Up $0.12 | $54.25 | $54.07 | 5,900 |
| 11:24 AM | $54.12 | Up $0.04 | $54.15 | $53.95 | 3,000 |
| 11:23 AM | $54.08 | Down $ -0.08 | $54.15 | $54.05 | 1,300 |
| 11:22 AM | $54.16 | Up $0.22 | $54.23 | $53.97 | 3,000 |
| 11:21 AM | $53.94 | Down $ -0.07 | $54.01 | $53.94 | 1,200 |
| 11:20 AM | $54.01 | Down $ -0.04 | $54.03 | $53.97 | 1,000 |
| 11:19 AM | $54.05 | Down $ -0.08 | $54.15 | $54.05 | 1,800 |
| 11:18 AM | $54.13 | Up $0.13 | $54.13 | $54.02 | 600 |
| 11:17 AM | $54.00 | Up $0.09 | $54.01 | $53.89 | 600 |
| 11:16 AM | $53.91 | Up $0.01 | $53.94 | $53.87 | 2,500 |
| 11:15 AM | $53.90 | Up $0.01 | $53.94 | $53.85 | 3,400 |
| 11:14 AM | $53.89 | Down $ -0.07 | $53.99 | $53.88 | 3,800 |
| 11:13 AM | $53.96 | Down $ -0.06 | $54.00 | $53.87 | 3,000 |
| 11:12 AM | $54.02 | Up $0.10 | $54.02 | $53.94 | 1,100 |
| 11:11 AM | $53.92 | Down $ -0.10 | $54.00 | $53.88 | 4,200 |
| 11:10 AM | $54.02 | Down $ -0.16 | $54.15 | $53.96 | 5,300 |
| 11:09 AM | $54.18 | Down $ -0.22 | $54.42 | $54.18 | 7,100 |
| 11:08 AM | $54.40 | Up $0.14 | $54.40 | $54.15 | 2,000 |
| 11:07 AM | $54.26 | Up $0.18 | $54.26 | $54.05 | 2,800 |
| 11:06 AM | $54.08 | Down $ -0.11 | $54.14 | $54.06 | 1,100 |
| 11:05 AM | $54.19 | Down $ -0.06 | $54.30 | $54.19 | 1,900 |
| 11:04 AM | $54.25 | Up $0.16 | $54.25 | $54.11 | 2,900 |
| 11:03 AM | $54.09 | Down $ -0.01 | $54.11 | $54.03 | 1,300 |
| 11:02 AM | $54.10 | Down $ -0.13 | $54.20 | $54.07 | 2,000 |
| 11:01 AM | $54.23 | Down $ -0.03 | $54.23 | $54.20 | 300 |
| 11:00 AM | $54.26 | Up $0.00 | $54.28 | $54.20 | 900 |
| 10:59 AM | $54.26 | Down $ -0.03 | $54.28 | $54.24 | 1,400 |
| 10:58 AM | $54.29 | Up $0.06 | $54.31 | $54.22 | 1,900 |
| 10:57 AM | $54.23 | Down $ -0.02 | $54.26 | $54.23 | 2,300 |
| 10:56 AM | $54.25 | Down $ -0.16 | $54.41 | $54.19 | 3,200 |
| 10:55 AM | $54.41 | Up $0.10 | $54.43 | $54.33 | 2,000 |
| 10:54 AM | $54.31 | Up $0.03 | $54.31 | $54.25 | 1,300 |
| 10:53 AM | $54.28 | Down $ -0.19 | $54.46 | $54.28 | 2,300 |
| 10:52 AM | $54.47 | Up $0.08 | $54.50 | $54.42 | 1,400 |
| 10:51 AM | $54.39 | Down $ -0.05 | $54.41 | $54.34 | 1,500 |
| 10:50 AM | $54.44 | Down $ -0.19 | $54.57 | $54.32 | 3,200 |
| 10:49 AM | $54.63 | Down $ -0.01 | $54.65 | $54.58 | 1,900 |
| 10:48 AM | $54.64 | Up $0.02 | $54.67 | $54.59 | 2,700 |
| 10:47 AM | $54.62 | Down $ -0.27 | $54.93 | $54.62 | 4,000 |
| 10:46 AM | $54.89 | Up $0.26 | $54.96 | $54.66 | 3,200 |
| 10:45 AM | $54.63 | Down $ -0.05 | $54.73 | $54.63 | 2,100 |
| 10:44 AM | $54.68 | Down $ -0.01 | $54.68 | $54.54 | 5,100 |
| 10:43 AM | $54.69 | Down $ -0.12 | $54.86 | $54.69 | 2,400 |
| 10:42 AM | $54.81 | Up $0.09 | $54.81 | $54.61 | 4,300 |
| 10:41 AM | $54.72 | Up $0.12 | $54.80 | $54.60 | 3,100 |
| 10:40 AM | $54.60 | Down $ -0.08 | $54.71 | $54.58 | 5,500 |
| 10:39 AM | $54.68 | Up $0.10 | $54.68 | $54.48 | 5,700 |
| 10:38 AM | $54.58 | Up $0.02 | $54.62 | $54.50 | 6,400 |
| 10:37 AM | $54.56 | Up $0.14 | $54.56 | $54.40 | 3,800 |
| 10:36 AM | $54.42 | Down $ -0.14 | $54.61 | $54.40 | 5,000 |
| 10:35 AM | $54.56 | Down $ -0.03 | $54.60 | $54.48 | 6,200 |
| 10:34 AM | $54.59 | Down $ -0.34 | $54.95 | $54.59 | 3,400 |
| 10:33 AM | $54.93 | Down $ -0.31 | $55.21 | $54.93 | 6,300 |
| 10:32 AM | $55.24 | Down $ -0.04 | $55.37 | $55.21 | 2,800 |
| 10:31 AM | $55.28 | Up $0.02 | $55.34 | $55.20 | 6,300 |
| 10:30 AM | $55.26 | Down $ -0.04 | $55.35 | $55.25 | 3,200 |
| 10:29 AM | $55.30 | Up $0.19 | $55.30 | $55.12 | 3,400 |
| 10:28 AM | $55.11 | Up $0.03 | $55.19 | $55.08 | 1,600 |
| 10:27 AM | $55.08 | Up $0.08 | $55.10 | $54.99 | 12,800 |
| 10:26 AM | $55.00 | Down $ -0.05 | $55.09 | $55.00 | 5,200 |
| 10:25 AM | $55.05 | Up $0.06 | $55.05 | $54.93 | 28,400 |
| 10:24 AM | $54.99 | Up $0.06 | $54.99 | $54.90 | 8,500 |
| 10:23 AM | $54.93 | Up $0.23 | $54.94 | $54.73 | 11,200 |
| 10:22 AM | $54.70 | Down $ -0.07 | $54.85 | $54.60 | 6,500 |
| 10:21 AM | $54.77 | Up $0.00 | $54.86 | $54.70 | 3,700 |
| 10:20 AM | $54.77 | Down $ -0.06 | $54.89 | $54.77 | 3,200 |
| 10:19 AM | $54.83 | Up $0.05 | $54.83 | $54.69 | 3,900 |
| 10:18 AM | $54.78 | Up $0.18 | $54.82 | $54.59 | 52,100 |
| 10:17 AM | $54.60 | Up $0.09 | $54.63 | $54.50 | 4,700 |
| 10:16 AM | $54.51 | Down $ -0.01 | $54.74 | $54.51 | 7,600 |
| 10:15 AM | $54.52 | Up $0.09 | $54.52 | $54.39 | 6,400 |
| 10:14 AM | $54.43 | Down $ -0.01 | $54.45 | $54.25 | 5,500 |
| 10:13 AM | $54.44 | Down $ -0.05 | $54.56 | $54.36 | 3,700 |
| 10:12 AM | $54.49 | Up $0.13 | $54.52 | $54.38 | 16,600 |
| 10:11 AM | $54.36 | Up $0.09 | $54.40 | $54.08 | 8,200 |
| 10:10 AM | $54.27 | Up $0.10 | $54.27 | $54.00 | 9,600 |
| 10:09 AM | $54.17 | Down $ -0.01 | $54.26 | $54.12 | 5,700 |
| 10:08 AM | $54.18 | Up $0.06 | $54.20 | $54.05 | 4,100 |
| 10:07 AM | $54.12 | Up $0.14 | $54.17 | $53.93 | 8,300 |
| 10:06 AM | $53.98 | Down $ -0.09 | $54.18 | $53.82 | 4,300 |
| 10:05 AM | $54.07 | Down $ -0.12 | $54.25 | $53.99 | 7,600 |
| 10:04 AM | $54.19 | Up $0.19 | $54.35 | $54.03 | 9,700 |
| 10:03 AM | $54.00 | Up $0.65 | $54.00 | $53.38 | 28,600 |
| 10:02 AM | $53.35 | Up $0.06 | $53.37 | $53.22 | 7,600 |
| 10:01 AM | $53.29 | Down $ -0.17 | $53.55 | $53.19 | 7,700 |
| 10:00 AM | $53.46 | Down $ -0.12 | $53.61 | $53.29 | 6,900 |
| 09:59 AM | $53.58 | Up $0.14 | $53.63 | $53.49 | 7,700 |
| 09:58 AM | $53.44 | Up $0.05 | $53.58 | $53.38 | 9,100 |
| 09:57 AM | $53.39 | Up $0.32 | $53.45 | $53.09 | 6,900 |
| 09:56 AM | $53.07 | Down $ -0.05 | $53.20 | $53.00 | 6,400 |
| 09:55 AM | $53.12 | Down $ -0.02 | $53.18 | $53.00 | 15,600 |
| 09:54 AM | $53.14 | Down $ -0.23 | $53.34 | $53.05 | 4,200 |
| 09:53 AM | $53.37 | Down $ -0.02 | $53.55 | $53.19 | 11,700 |
| 09:52 AM | $53.39 | Down $ -0.16 | $53.55 | $53.39 | 6,000 |
| 09:51 AM | $53.55 | Up $0.15 | $53.56 | $53.28 | 34,100 |
| 09:50 AM | $53.40 | Down $ -0.02 | $53.42 | $53.27 | 5,000 |
| 09:49 AM | $53.42 | Up $0.28 | $53.45 | $53.15 | 13,200 |
| 09:48 AM | $53.14 | Up $0.19 | $53.30 | $52.88 | 16,200 |
| 09:47 AM | $52.95 | Down $ -0.06 | $53.07 | $52.82 | 3,700 |
| 09:46 AM | $53.01 | Down $ -0.02 | $53.17 | $52.91 | 5,400 |
| 09:45 AM | $53.03 | Up $0.19 | $53.07 | $52.73 | 6,400 |
| 09:44 AM | $52.84 | Up $0.14 | $52.84 | $52.46 | 4,700 |
| 09:43 AM | $52.70 | Down $ -0.45 | $53.10 | $52.70 | 13,000 |
| 09:42 AM | $53.15 | Down $ -0.12 | $53.39 | $53.13 | 5,600 |
| 09:41 AM | $53.27 | Down $ -0.11 | $53.39 | $53.00 | 8,200 |
| 09:40 AM | $53.38 | Up $0.08 | $53.65 | $53.24 | 10,300 |
| 09:39 AM | $53.30 | Up $0.20 | $53.30 | $53.00 | 4,700 |
| 09:38 AM | $53.10 | Down $ -0.10 | $53.13 | $52.75 | 11,200 |
| 09:37 AM | $53.20 | Up $0.04 | $53.20 | $52.85 | 8,400 |
| 09:36 AM | $53.16 | Down $ -0.47 | $53.54 | $53.15 | 6,500 |
| 09:35 AM | $53.63 | Up $0.12 | $53.66 | $53.41 | 5,600 |
| 09:34 AM | $53.51 | Up $0.10 | $53.51 | $53.25 | 18,000 |
| 09:33 AM | $53.41 | Up $0.13 | $53.41 | $52.77 | 8,100 |
| 09:32 AM | $53.28 | Down $ -0.06 | $53.50 | $52.96 | 37,900 |
| 09:31 AM | $53.34 | Up $0.06 | $53.50 | $53.10 | 6,200 |
| 09:30 AM | $53.28 | Up $2.84 | $53.67 | $53.00 | 41,000 |
| Previous close | $50.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $50.44 | $52.42 | $52.43 | $50.00 | 778,200 |
| 02/10/2025 | $51.02 | $50.84 | $52.17 | $50.54 | 798,000 |
| 01/10/2025 | $49.93 | $49.92 | $50.75 | $48.90 | 673,300 |
| 30/09/2025 | $47.07 | $47.27 | $47.50 | $46.67 | 519,300 |
| 29/09/2025 | $47.71 | $47.03 | $48.36 | $46.75 | 636,000 |
| 26/09/2025 | $43.03 | $41.88 | $43.99 | $41.80 | 551,900 |
| 25/09/2025 | $44.76 | $46.41 | $46.44 | $43.39 | 738,900 |
| 24/09/2025 | $47.67 | $48.16 | $49.33 | $46.99 | 812,800 |
| 23/09/2025 | $45.84 | $47.41 | $47.48 | $45.18 | 659,200 |
| 22/09/2025 | $46.59 | $43.34 | $46.79 | $43.33 | 794,500 |
| 19/09/2025 | $45.38 | $44.78 | $45.56 | $43.80 | 3,138,000 |
| 18/09/2025 | $45.64 | $46.59 | $47.04 | $45.24 | 962,600 |
| 17/09/2025 | $45.47 | $45.72 | $45.88 | $43.17 | 1,374,800 |
| 16/09/2025 | $43.78 | $41.49 | $43.93 | $41.39 | 1,150,300 |
| 15/09/2025 | $42.39 | $41.05 | $42.46 | $40.97 | 796,200 |
| 12/09/2025 | $41.14 | $40.98 | $41.49 | $39.97 | 768,300 |
| 11/09/2025 | $39.91 | $39.91 | $40.12 | $38.55 | 842,800 |
| 10/09/2025 | $36.15 | $37.40 | $37.77 | $35.89 | 765,200 |
| 09/09/2025 | $36.84 | $34.85 | $36.86 | $34.72 | 1,157,300 |
| 08/09/2025 | $33.45 | $33.19 | $33.94 | $32.98 | 541,900 |
| 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 |
Graphs are not available, please refer to the detailed table