Find a quote
GALAXY DIGITAL HOLDINGS LTD
27.67 Up 1.18 (4.26 %)
Delayed : 2025/05/08 17:40:00
- Previous close $26.49
- Opening $27.33
- Today High $28.82
- Today Low $27.15
- Price Bid $27.58
- Price Ask $27.58
- 52 Weeks High $34.98
- 52 Weeks Low $11.27
- Size Bid 7
- Size Ask 7
- Volume 1,401,894
Fundamentals
- P/E Ratio : 34.84
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 3,608.23
- Shares Out (M) : 130.40
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.67 | Up $0.01 | $27.67 | $27.67 | 30,900 |
| 03:59 PM | $27.66 | Up $0.08 | $27.67 | $27.57 | 5,500 |
| 03:58 PM | $27.58 | Down $ -0.07 | $27.64 | $27.57 | 5,900 |
| 03:57 PM | $27.65 | Down $ -0.02 | $27.66 | $27.58 | 10,800 |
| 03:56 PM | $27.67 | Up $0.01 | $27.67 | $27.64 | 3,800 |
| 03:55 PM | $27.66 | Up $0.02 | $27.67 | $27.64 | 5,700 |
| 03:54 PM | $27.64 | Down $ -0.01 | $27.68 | $27.64 | 2,500 |
| 03:53 PM | $27.65 | Up $0.01 | $27.65 | $27.64 | 1,200 |
| 03:52 PM | $27.64 | Down $ -0.01 | $27.66 | $27.62 | 5,800 |
| 03:51 PM | $27.65 | Up $0.03 | $27.66 | $27.61 | 5,400 |
| 03:50 PM | $27.62 | Up $0.02 | $27.64 | $27.60 | 10,800 |
| 03:49 PM | $27.60 | Up $0.01 | $27.60 | $27.57 | 1,400 |
| 03:48 PM | $27.59 | Up $0.02 | $27.59 | $27.58 | 2,000 |
| 03:47 PM | $27.57 | Up $0.01 | $27.57 | $27.57 | 200 |
| 03:46 PM | $27.56 | Up $0.00 | $27.56 | $27.53 | 900 |
| 03:45 PM | $27.56 | Up $0.03 | $27.60 | $27.56 | 2,800 |
| 03:44 PM | $27.53 | Down $ -0.08 | $27.57 | $27.53 | 1,800 |
| 03:43 PM | $27.61 | Up $0.02 | $27.61 | $27.55 | 8,200 |
| 03:42 PM | $27.59 | Down $ -0.02 | $27.60 | $27.59 | 1,100 |
| 03:41 PM | $27.61 | Down $ -0.01 | $27.65 | $27.61 | 6,800 |
| 03:40 PM | $27.62 | Down $ -0.02 | $27.64 | $27.62 | 1,300 |
| 03:39 PM | $27.64 | Up $0.03 | $27.64 | $27.62 | 600 |
| 03:38 PM | $27.61 | Down $ -0.03 | $27.63 | $27.61 | 500 |
| 03:37 PM | $27.64 | Up $0.02 | $27.64 | $27.63 | 2,900 |
| 03:36 PM | $27.62 | Down $ -0.03 | $27.64 | $27.62 | 1,000 |
| 03:35 PM | $27.65 | Down $ -0.05 | $27.68 | $27.65 | 1,700 |
| 03:34 PM | $27.70 | Up $0.01 | $27.70 | $27.69 | 900 |
| 03:33 PM | $27.69 | Down $ -0.02 | $27.71 | $27.68 | 1,100 |
| 03:32 PM | $27.71 | Down $ -0.04 | $27.75 | $27.71 | 3,600 |
| 03:31 PM | $27.75 | Up $0.03 | $27.75 | $27.75 | 500 |
| 03:30 PM | $27.72 | Up $0.01 | $27.72 | $27.71 | 2,300 |
| 03:28 PM | $27.71 | Up $0.03 | $27.71 | $27.70 | 1,100 |
| 03:28 PM | $27.71 | Up $0.00 | $27.71 | $27.70 | 0 |
| 03:27 PM | $27.68 | Up $0.02 | $27.68 | $27.66 | 1,100 |
| 03:26 PM | $27.66 | Down $ -0.02 | $27.70 | $27.66 | 3,700 |
| 03:25 PM | $27.68 | Up $0.02 | $27.68 | $27.60 | 2,500 |
| 03:24 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 300 |
| 03:23 PM | $27.66 | Down $ -0.01 | $27.66 | $27.65 | 400 |
| 03:22 PM | $27.67 | Down $ -0.04 | $27.70 | $27.65 | 4,700 |
| 03:21 PM | $27.71 | Up $0.01 | $27.71 | $27.69 | 2,000 |
| 03:20 PM | $27.70 | Up $0.04 | $27.73 | $27.68 | 8,200 |
| 03:19 PM | $27.66 | Down $ -0.01 | $27.68 | $27.63 | 3,100 |
| 03:18 PM | $27.67 | Up $0.13 | $27.67 | $27.55 | 2,000 |
| 03:17 PM | $27.54 | Up $0.03 | $27.55 | $27.50 | 2,300 |
| 03:16 PM | $27.51 | Down $ -0.03 | $27.53 | $27.48 | 6,100 |
| 03:15 PM | $27.54 | Up $0.03 | $27.54 | $27.52 | 1,400 |
| 03:14 PM | $27.51 | Up $0.02 | $27.51 | $27.51 | 700 |
| 03:13 PM | $27.49 | Up $0.02 | $27.50 | $27.48 | 2,700 |
| 03:12 PM | $27.47 | Up $0.01 | $27.47 | $27.44 | 2,700 |
| 03:10 PM | $27.46 | Up $0.06 | $27.46 | $27.41 | 2,700 |
| 03:10 PM | $27.46 | Up $0.00 | $27.46 | $27.41 | 0 |
| 03:09 PM | $27.40 | Down $ -0.06 | $27.49 | $27.40 | 2,700 |
| 03:08 PM | $27.46 | Up $0.05 | $27.54 | $27.41 | 4,000 |
| 03:07 PM | $27.41 | Up $0.03 | $27.41 | $27.40 | 1,600 |
| 03:06 PM | $27.38 | Up $0.03 | $27.38 | $27.35 | 3,100 |
| 03:05 PM | $27.35 | Up $0.04 | $27.35 | $27.30 | 8,600 |
| 03:04 PM | $27.31 | Down $ -0.01 | $27.32 | $27.31 | 200 |
| 03:03 PM | $27.32 | Down $0.00 | $27.34 | $27.31 | 3,000 |
| 03:02 PM | $27.33 | Down $0.00 | $27.33 | $27.33 | 100 |
| 03:01 PM | $27.33 | Up $0.02 | $27.34 | $27.30 | 5,200 |
| 03:00 PM | $27.31 | Down $ -0.02 | $27.31 | $27.31 | 500 |
| 02:59 PM | $27.33 | Up $0.01 | $27.33 | $27.33 | 200 |
| 02:58 PM | $27.32 | Up $0.01 | $27.37 | $27.32 | 2,200 |
| 02:57 PM | $27.31 | Down $ -0.01 | $27.31 | $27.30 | 2,100 |
| 02:56 PM | $27.32 | Down $ -0.01 | $27.33 | $27.32 | 500 |
| 02:55 PM | $27.33 | Down $ -0.02 | $27.41 | $27.32 | 5,600 |
| 02:54 PM | $27.35 | Down $ -0.03 | $27.36 | $27.35 | 200 |
| 02:53 PM | $27.38 | Down $ -0.01 | $27.40 | $27.37 | 1,700 |
| 02:52 PM | $27.39 | Down $ -0.01 | $27.39 | $27.34 | 2,400 |
| 02:51 PM | $27.40 | Down $ -0.02 | $27.42 | $27.40 | 500 |
| 02:50 PM | $27.42 | Down $ -0.01 | $27.43 | $27.38 | 5,300 |
| 02:49 PM | $27.43 | Up $0.03 | $27.44 | $27.41 | 1,200 |
| 02:48 PM | $27.40 | Down $ -0.03 | $27.41 | $27.39 | 1,700 |
| 02:47 PM | $27.43 | Down $ -0.02 | $27.44 | $27.41 | 1,800 |
| 02:46 PM | $27.45 | Up $0.02 | $27.45 | $27.45 | 100 |
| 02:45 PM | $27.43 | Up $0.10 | $27.43 | $27.35 | 4,000 |
| 02:44 PM | $27.33 | Down $ -0.03 | $27.33 | $27.33 | 500 |
| 02:43 PM | $27.36 | Up $0.04 | $27.36 | $27.34 | 900 |
| 02:42 PM | $27.33 | Up $0.06 | $27.33 | $27.28 | 2,200 |
| 02:41 PM | $27.26 | Down $ -0.02 | $27.31 | $27.26 | 1,700 |
| 02:40 PM | $27.28 | Down $ -0.11 | $27.37 | $27.28 | 2,600 |
| 02:39 PM | $27.39 | Up $0.00 | $27.39 | $27.35 | 2,800 |
| 02:38 PM | $27.39 | Down $ -0.08 | $27.48 | $27.36 | 3,400 |
| 02:37 PM | $27.47 | Down $ -0.01 | $27.47 | $27.47 | 100 |
| 02:36 PM | $27.48 | Up $0.01 | $27.53 | $27.48 | 1,900 |
| 02:35 PM | $27.47 | Up $0.03 | $27.47 | $27.45 | 1,600 |
| 02:34 PM | $27.44 | Down $ -0.02 | $27.47 | $27.44 | 1,200 |
| 02:33 PM | $27.46 | Down $ -0.02 | $27.46 | $27.46 | 100 |
| 02:32 PM | $27.48 | Down $ -0.01 | $27.51 | $27.46 | 5,000 |
| 02:30 PM | $27.49 | Up $0.01 | $27.49 | $27.49 | 1,700 |
| 02:30 PM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 02:29 PM | $27.48 | Down $ -0.03 | $27.48 | $27.48 | 500 |
| 02:28 PM | $27.51 | Up $0.03 | $27.54 | $27.50 | 1,900 |
| 02:27 PM | $27.48 | Down $ -0.03 | $27.51 | $27.48 | 2,200 |
| 02:26 PM | $27.51 | Down $ -0.07 | $27.55 | $27.51 | 2,200 |
| 02:25 PM | $27.58 | Up $0.01 | $27.58 | $27.58 | 600 |
| 02:24 PM | $27.57 | Down $ -0.03 | $27.58 | $27.57 | 1,800 |
| 02:23 PM | $27.60 | Down $ -0.01 | $27.60 | $27.60 | 400 |
| 02:22 PM | $27.61 | Down $ -0.02 | $27.64 | $27.61 | 2,100 |
| 02:21 PM | $27.63 | Up $0.01 | $27.63 | $27.63 | 700 |
| 02:20 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 1,400 |
| 02:19 PM | $27.62 | Down $ -0.02 | $27.62 | $27.62 | 700 |
| 02:18 PM | $27.64 | Down $ -0.01 | $27.66 | $27.64 | 300 |
| 02:17 PM | $27.65 | Down $ -0.07 | $27.74 | $27.65 | 1,700 |
| 02:16 PM | $27.72 | Up $0.03 | $27.75 | $27.72 | 2,100 |
| 02:15 PM | $27.69 | Down $ -0.03 | $27.69 | $27.69 | 400 |
| 02:14 PM | $27.72 | Up $0.04 | $27.72 | $27.68 | 2,300 |
| 02:13 PM | $27.68 | Up $0.01 | $27.68 | $27.65 | 800 |
| 02:12 PM | $27.67 | Up $0.03 | $27.67 | $27.65 | 1,600 |
| 02:11 PM | $27.64 | Down $ -0.01 | $27.64 | $27.64 | 200 |
| 02:10 PM | $27.65 | Up $0.01 | $27.67 | $27.65 | 1,800 |
| 02:09 PM | $27.64 | Down $ -0.01 | $27.64 | $27.64 | 100 |
| 02:08 PM | $27.65 | Up $0.08 | $27.65 | $27.57 | 700 |
| 02:07 PM | $27.57 | Up $0.08 | $27.57 | $27.51 | 900 |
| 02:06 PM | $27.49 | Down $ -0.05 | $27.53 | $27.48 | 1,200 |
| 02:05 PM | $27.54 | Up $0.13 | $27.55 | $27.44 | 3,700 |
| 02:04 PM | $27.41 | Down $ -0.01 | $27.41 | $27.39 | 2,500 |
| 02:03 PM | $27.42 | Down $ -0.03 | $27.44 | $27.42 | 1,800 |
| 02:02 PM | $27.45 | Down $ -0.02 | $27.46 | $27.44 | 2,000 |
| 02:01 PM | $27.47 | Down $ -0.12 | $27.57 | $27.45 | 4,600 |
| 02:00 PM | $27.59 | Up $0.03 | $27.59 | $27.56 | 2,200 |
| 01:59 PM | $27.56 | Up $0.02 | $27.56 | $27.51 | 1,600 |
| 01:58 PM | $27.54 | Down $ -0.05 | $27.59 | $27.54 | 1,100 |
| 01:57 PM | $27.59 | Down $ -0.03 | $27.59 | $27.59 | 200 |
| 01:56 PM | $27.62 | Up $0.00 | $27.65 | $27.60 | 3,700 |
| 01:55 PM | $27.62 | Down $ -0.04 | $27.65 | $27.62 | 3,500 |
| 01:54 PM | $27.66 | Up $0.05 | $27.66 | $27.61 | 800 |
| 01:53 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 1,100 |
| 01:52 PM | $27.61 | Up $0.00 | $27.67 | $27.61 | 2,300 |
| 01:50 PM | $27.61 | Up $0.00 | $27.63 | $27.61 | 1,200 |
| 01:50 PM | $27.61 | Up $0.00 | $27.63 | $27.61 | 0 |
| 01:49 PM | $27.61 | Up $0.01 | $27.61 | $27.61 | 100 |
| 01:48 PM | $27.60 | Up $0.05 | $27.60 | $27.55 | 2,000 |
| 01:47 PM | $27.55 | Down $ -0.05 | $27.58 | $27.55 | 1,500 |
| 01:46 PM | $27.60 | Down $ -0.12 | $27.70 | $27.60 | 1,900 |
| 01:45 PM | $27.72 | Up $0.04 | $27.76 | $27.69 | 6,900 |
| 01:44 PM | $27.68 | Down $ -0.02 | $27.69 | $27.66 | 3,400 |
| 01:43 PM | $27.70 | Down $ -0.04 | $27.73 | $27.69 | 4,500 |
| 01:42 PM | $27.73 | Up $0.03 | $27.73 | $27.70 | 900 |
| 01:41 PM | $27.70 | Down $ -0.05 | $27.71 | $27.70 | 3,400 |
| 01:39 PM | $27.75 | Up $0.02 | $27.75 | $27.72 | 1,100 |
| 01:39 PM | $27.75 | Up $0.00 | $27.75 | $27.72 | 0 |
| 01:38 PM | $27.74 | Up $0.00 | $27.75 | $27.74 | 1,500 |
| 01:37 PM | $27.73 | Down $ -0.03 | $27.77 | $27.73 | 1,500 |
| 01:36 PM | $27.76 | Down $ -0.01 | $27.76 | $27.75 | 1,100 |
| 01:35 PM | $27.77 | Down $ -0.05 | $27.82 | $27.77 | 2,500 |
| 01:34 PM | $27.82 | Down $ -0.06 | $27.88 | $27.82 | 1,100 |
| 01:33 PM | $27.88 | Down $ -0.02 | $27.89 | $27.85 | 1,500 |
| 01:32 PM | $27.90 | Down $ -0.03 | $27.92 | $27.89 | 1,000 |
| 01:31 PM | $27.93 | Down $ -0.01 | $27.93 | $27.90 | 4,000 |
| 01:29 PM | $27.94 | Down $ -0.01 | $27.96 | $27.93 | 4,000 |
| 01:29 PM | $27.94 | Up $0.00 | $27.96 | $27.93 | 0 |
| 01:27 PM | $27.95 | Down $ -0.01 | $27.98 | $27.95 | 500 |
| 01:27 PM | $27.95 | Up $0.00 | $27.98 | $27.95 | 0 |
| 01:26 PM | $27.96 | Up $0.01 | $28.02 | $27.96 | 6,100 |
| 01:25 PM | $27.95 | Up $0.07 | $27.96 | $27.91 | 2,400 |
| 01:23 PM | $27.88 | Down $ -0.02 | $27.88 | $27.88 | 500 |
| 01:23 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 0 |
| 01:22 PM | $27.90 | Down $ -0.05 | $27.93 | $27.90 | 1,000 |
| 01:21 PM | $27.95 | Up $0.01 | $27.95 | $27.95 | 100 |
| 01:20 PM | $27.94 | Down $ -0.02 | $27.96 | $27.94 | 2,000 |
| 01:19 PM | $27.96 | Down $ -0.01 | $27.98 | $27.96 | 400 |
| 01:18 PM | $27.97 | Up $0.02 | $27.97 | $27.96 | 200 |
| 01:15 PM | $27.95 | Up $0.00 | $27.95 | $27.92 | 1,000 |
| 01:15 PM | $27.95 | Up $0.00 | $27.95 | $27.92 | 0 |
| 01:15 PM | $27.95 | Up $0.00 | $27.95 | $27.92 | 0 |
| 01:14 PM | $27.95 | Up $0.09 | $28.01 | $27.88 | 5,400 |
| 01:13 PM | $27.86 | Up $0.04 | $27.86 | $27.83 | 1,100 |
| 01:12 PM | $27.82 | Down $ -0.07 | $27.90 | $27.82 | 2,800 |
| 01:09 PM | $27.89 | Up $0.04 | $27.90 | $27.86 | 1,300 |
| 01:09 PM | $27.89 | Up $0.00 | $27.90 | $27.86 | 0 |
| 01:09 PM | $27.89 | Up $0.00 | $27.90 | $27.86 | 0 |
| 01:08 PM | $27.85 | Up $0.02 | $27.85 | $27.85 | 200 |
| 01:07 PM | $27.83 | Up $0.01 | $27.86 | $27.83 | 2,700 |
| 01:06 PM | $27.82 | Up $0.03 | $27.82 | $27.79 | 1,600 |
| 01:05 PM | $27.79 | Up $0.03 | $27.79 | $27.79 | 100 |
| 01:04 PM | $27.76 | Up $0.00 | $27.80 | $27.76 | 5,300 |
| 01:03 PM | $27.76 | Up $0.04 | $27.76 | $27.74 | 1,300 |
| 01:02 PM | $27.72 | Down $ -0.06 | $27.75 | $27.72 | 1,900 |
| 01:01 PM | $27.78 | Down $ -0.10 | $27.86 | $27.78 | 2,600 |
| 01:00 PM | $27.88 | Up $0.00 | $27.88 | $27.86 | 1,300 |
| 12:59 PM | $27.88 | Down $ -0.06 | $27.92 | $27.88 | 2,600 |
| 12:56 PM | $27.94 | Down $ -0.06 | $27.98 | $27.90 | 10,700 |
| 12:56 PM | $27.94 | Up $0.00 | $27.98 | $27.90 | 0 |
| 12:56 PM | $27.94 | Up $0.00 | $27.98 | $27.90 | 0 |
| 12:53 PM | $28.00 | Up $0.01 | $28.03 | $27.97 | 3,800 |
| 12:53 PM | $28.00 | Up $0.00 | $28.03 | $27.97 | 0 |
| 12:53 PM | $28.00 | Up $0.00 | $28.03 | $27.97 | 0 |
| 12:52 PM | $27.99 | Down $ -0.02 | $28.01 | $27.99 | 900 |
| 12:51 PM | $28.01 | Up $0.07 | $28.04 | $28.00 | 3,300 |
| 12:50 PM | $27.94 | Up $0.01 | $27.96 | $27.94 | 1,100 |
| 12:49 PM | $27.93 | Up $0.01 | $27.94 | $27.93 | 300 |
| 12:48 PM | $27.92 | Up $0.03 | $27.92 | $27.90 | 500 |
| 12:47 PM | $27.89 | Up $0.03 | $27.90 | $27.88 | 3,100 |
| 12:46 PM | $27.87 | Down $ -0.03 | $27.87 | $27.85 | 1,100 |
| 12:45 PM | $27.89 | Up $0.02 | $27.91 | $27.89 | 1,600 |
| 12:44 PM | $27.87 | Down $ -0.13 | $28.03 | $27.87 | 12,400 |
| 12:43 PM | $28.00 | Up $0.03 | $28.00 | $27.98 | 10,300 |
| 12:42 PM | $27.97 | Up $0.01 | $27.97 | $27.97 | 100 |
| 12:41 PM | $27.96 | Down $ -0.01 | $27.96 | $27.94 | 2,000 |
| 12:40 PM | $27.97 | Up $0.00 | $28.01 | $27.97 | 3,600 |
| 12:39 PM | $27.97 | Up $0.02 | $27.98 | $27.96 | 4,700 |
| 12:38 PM | $27.95 | Down $ -0.03 | $27.95 | $27.95 | 400 |
| 12:37 PM | $27.98 | Up $0.03 | $27.98 | $27.92 | 2,500 |
| 12:36 PM | $27.95 | Down $ -0.07 | $28.01 | $27.93 | 7,100 |
| 12:35 PM | $28.02 | Down $ -0.04 | $28.07 | $28.02 | 3,900 |
| 12:34 PM | $28.06 | Up $0.06 | $28.08 | $28.05 | 1,000 |
| 12:33 PM | $28.00 | Down $ -0.05 | $28.02 | $28.00 | 700 |
| 12:32 PM | $28.05 | Down $ -0.01 | $28.09 | $28.05 | 1,400 |
| 12:31 PM | $28.06 | Down $ -0.01 | $28.09 | $28.05 | 2,400 |
| 12:30 PM | $28.07 | Down $ -0.02 | $28.10 | $28.07 | 1,000 |
| 12:29 PM | $28.09 | Up $0.01 | $28.09 | $28.09 | 500 |
| 12:28 PM | $28.08 | Down $ -0.06 | $28.12 | $28.08 | 1,600 |
| 12:27 PM | $28.14 | Up $0.06 | $28.14 | $28.08 | 2,600 |
| 12:26 PM | $28.08 | Down $ -0.08 | $28.17 | $28.07 | 3,500 |
| 12:25 PM | $28.16 | Down $ -0.06 | $28.20 | $28.16 | 1,300 |
| 12:24 PM | $28.22 | Up $0.00 | $28.22 | $28.13 | 1,400 |
| 12:23 PM | $28.22 | Up $0.01 | $28.23 | $28.22 | 400 |
| 12:22 PM | $28.21 | Down $ -0.04 | $28.24 | $28.18 | 2,500 |
| 12:21 PM | $28.25 | Down $ -0.01 | $28.26 | $28.25 | 900 |
| 12:20 PM | $28.26 | Down $ -0.02 | $28.26 | $28.26 | 100 |
| 12:19 PM | $28.28 | Up $0.01 | $28.30 | $28.28 | 1,100 |
| 12:18 PM | $28.27 | Down $ -0.03 | $28.29 | $28.23 | 4,100 |
| 12:17 PM | $28.30 | Up $0.06 | $28.30 | $28.25 | 1,400 |
| 12:16 PM | $28.24 | Up $0.05 | $28.24 | $28.21 | 900 |
| 12:15 PM | $28.19 | Down $ -0.05 | $28.20 | $28.19 | 300 |
| 12:14 PM | $28.24 | Up $0.02 | $28.24 | $28.23 | 1,400 |
| 12:13 PM | $28.22 | Up $0.04 | $28.25 | $28.20 | 8,700 |
| 12:12 PM | $28.18 | Up $0.03 | $28.18 | $28.12 | 2,100 |
| 12:11 PM | $28.15 | Down $ -0.01 | $28.22 | $28.15 | 8,300 |
| 12:10 PM | $28.16 | Down $ -0.12 | $28.26 | $28.16 | 4,800 |
| 12:09 PM | $28.28 | Up $0.06 | $28.28 | $28.24 | 1,100 |
| 12:08 PM | $28.22 | Down $ -0.02 | $28.26 | $28.22 | 2,000 |
| 12:07 PM | $28.24 | Up $0.04 | $28.28 | $28.20 | 1,700 |
| 12:06 PM | $28.20 | Down $ -0.28 | $28.45 | $28.20 | 14,700 |
| 12:05 PM | $28.48 | Down $ -0.01 | $28.53 | $28.47 | 2,400 |
| 12:03 PM | $28.49 | Up $0.04 | $28.51 | $28.42 | 4,400 |
| 12:03 PM | $28.49 | Up $0.00 | $28.51 | $28.42 | 0 |
| 12:02 PM | $28.45 | Down $ -0.04 | $28.48 | $28.42 | 14,200 |
| 12:01 PM | $28.49 | Down $ -0.04 | $28.53 | $28.48 | 11,900 |
| 12:00 PM | $28.53 | Down $ -0.01 | $28.54 | $28.51 | 5,400 |
| 11:59 AM | $28.54 | Down $ -0.03 | $28.54 | $28.49 | 2,100 |
| 11:58 AM | $28.57 | Down $ -0.01 | $28.64 | $28.57 | 2,200 |
| 11:57 AM | $28.58 | Down $ -0.01 | $28.58 | $28.58 | 200 |
| 11:56 AM | $28.59 | Up $0.05 | $28.63 | $28.49 | 4,500 |
| 11:55 AM | $28.54 | Down $ -0.03 | $28.56 | $28.53 | 1,000 |
| 11:54 AM | $28.57 | Down $ -0.03 | $28.62 | $28.57 | 4,800 |
| 11:53 AM | $28.60 | Up $0.07 | $28.61 | $28.54 | 9,700 |
| 11:52 AM | $28.53 | Down $ -0.08 | $28.59 | $28.53 | 700 |
| 11:51 AM | $28.61 | Up $0.00 | $28.62 | $28.59 | 2,800 |
| 11:50 AM | $28.61 | Down $ -0.05 | $28.64 | $28.61 | 600 |
| 11:49 AM | $28.66 | Down $ -0.02 | $28.70 | $28.66 | 600 |
| 11:48 AM | $28.68 | Down $ -0.03 | $28.72 | $28.68 | 600 |
| 11:47 AM | $28.71 | Up $0.01 | $28.73 | $28.63 | 6,600 |
| 11:46 AM | $28.70 | Down $ -0.01 | $28.71 | $28.69 | 2,000 |
| 11:45 AM | $28.71 | Down $ -0.03 | $28.72 | $28.69 | 1,000 |
| 11:44 AM | $28.74 | Down $ -0.04 | $28.82 | $28.74 | 10,100 |
| 11:43 AM | $28.78 | Up $0.20 | $28.78 | $28.58 | 12,200 |
| 11:42 AM | $28.58 | Down $ -0.01 | $28.62 | $28.57 | 5,500 |
| 11:41 AM | $28.59 | Up $0.26 | $28.59 | $28.34 | 12,100 |
| 11:40 AM | $28.33 | Up $0.07 | $28.33 | $28.29 | 1,300 |
| 11:39 AM | $28.26 | Up $0.01 | $28.26 | $28.24 | 2,300 |
| 11:38 AM | $28.25 | Down $ -0.01 | $28.29 | $28.24 | 1,200 |
| 11:37 AM | $28.26 | Up $0.02 | $28.26 | $28.25 | 700 |
| 11:36 AM | $28.25 | Up $0.02 | $28.27 | $28.23 | 2,300 |
| 11:35 AM | $28.23 | Down $ -0.05 | $28.26 | $28.20 | 3,900 |
| 11:34 AM | $28.28 | Down $ -0.14 | $28.41 | $28.26 | 4,100 |
| 11:33 AM | $28.42 | Down $ -0.02 | $28.42 | $28.42 | 200 |
| 11:32 AM | $28.44 | Up $0.01 | $28.44 | $28.41 | 400 |
| 11:31 AM | $28.43 | Down $ -0.03 | $28.48 | $28.43 | 1,700 |
| 11:30 AM | $28.46 | Down $ -0.07 | $28.52 | $28.39 | 9,900 |
| 11:29 AM | $28.53 | Up $0.06 | $28.64 | $28.47 | 14,800 |
| 11:28 AM | $28.47 | Down $ -0.02 | $28.48 | $28.47 | 500 |
| 11:27 AM | $28.49 | Down $ -0.08 | $28.60 | $28.47 | 5,000 |
| 11:26 AM | $28.57 | Down $ -0.07 | $28.64 | $28.57 | 3,600 |
| 11:25 AM | $28.64 | Up $0.07 | $28.64 | $28.58 | 2,100 |
| 11:24 AM | $28.57 | Up $0.10 | $28.57 | $28.48 | 4,900 |
| 11:23 AM | $28.47 | Up $0.04 | $28.50 | $28.39 | 15,600 |
| 11:22 AM | $28.43 | Down $ -0.01 | $28.47 | $28.43 | 900 |
| 11:21 AM | $28.44 | Up $0.11 | $28.45 | $28.30 | 1,800 |
| 11:20 AM | $28.33 | Up $0.00 | $28.38 | $28.33 | 2,900 |
| 11:19 AM | $28.33 | Up $0.02 | $28.33 | $28.30 | 500 |
| 11:18 AM | $28.31 | Down $ -0.02 | $28.34 | $28.30 | 2,100 |
| 11:17 AM | $28.33 | Down $ -0.05 | $28.36 | $28.33 | 600 |
| 11:16 AM | $28.38 | Down $ -0.01 | $28.38 | $28.38 | 200 |
| 11:15 AM | $28.39 | Down $ -0.01 | $28.44 | $28.39 | 2,900 |
| 11:14 AM | $28.40 | Up $0.09 | $28.40 | $28.33 | 3,400 |
| 11:13 AM | $28.31 | Down $ -0.01 | $28.31 | $28.31 | 100 |
| 11:12 AM | $28.32 | Up $0.02 | $28.36 | $28.31 | 5,200 |
| 11:11 AM | $28.30 | Down $ -0.04 | $28.33 | $28.30 | 1,000 |
| 11:10 AM | $28.34 | Up $0.02 | $28.34 | $28.34 | 100 |
| 11:09 AM | $28.32 | Down $ -0.05 | $28.36 | $28.32 | 1,100 |
| 11:08 AM | $28.37 | Up $0.05 | $28.37 | $28.37 | 100 |
| 11:07 AM | $28.32 | Up $0.12 | $28.32 | $28.19 | 2,000 |
| 11:06 AM | $28.20 | Up $0.01 | $28.21 | $28.15 | 900 |
| 11:05 AM | $28.19 | Up $0.12 | $28.23 | $28.03 | 5,300 |
| 11:04 AM | $28.07 | Down $ -0.02 | $28.07 | $28.07 | 4,400 |
| 11:03 AM | $28.09 | Down $ -0.06 | $28.14 | $28.09 | 3,900 |
| 11:02 AM | $28.15 | Down $ -0.08 | $28.23 | $28.09 | 8,300 |
| 11:01 AM | $28.23 | Up $0.07 | $28.23 | $28.19 | 1,400 |
| 11:00 AM | $28.16 | Up $0.00 | $28.16 | $28.12 | 1,600 |
| 10:59 AM | $28.16 | Down $ -0.03 | $28.19 | $28.16 | 400 |
| 10:58 AM | $28.19 | Down $ -0.03 | $28.21 | $28.19 | 900 |
| 10:57 AM | $28.22 | Up $0.06 | $28.26 | $28.17 | 2,200 |
| 10:56 AM | $28.16 | Up $0.03 | $28.17 | $28.10 | 1,800 |
| 10:55 AM | $28.13 | Down $ -0.06 | $28.22 | $28.12 | 1,800 |
| 10:54 AM | $28.19 | Down $ -0.15 | $28.31 | $28.19 | 1,900 |
| 10:53 AM | $28.34 | Down $ -0.05 | $28.44 | $28.29 | 23,300 |
| 10:52 AM | $28.39 | Up $0.00 | $28.46 | $28.39 | 12,300 |
| 10:51 AM | $28.39 | Up $0.03 | $28.43 | $28.39 | 2,800 |
| 10:50 AM | $28.36 | Up $0.02 | $28.37 | $28.33 | 2,100 |
| 10:49 AM | $28.34 | Down $ -0.09 | $28.39 | $28.34 | 800 |
| 10:47 AM | $28.43 | Down $ -0.03 | $28.46 | $28.43 | 2,000 |
| 10:47 AM | $28.43 | Up $0.00 | $28.46 | $28.43 | 0 |
| 10:46 AM | $28.46 | Up $0.00 | $28.46 | $28.42 | 7,000 |
| 10:45 AM | $28.46 | Up $0.02 | $28.46 | $28.44 | 3,100 |
| 10:44 AM | $28.44 | Up $0.00 | $28.50 | $28.39 | 5,700 |
| 10:43 AM | $28.44 | Up $0.17 | $28.44 | $28.29 | 6,400 |
| 10:42 AM | $28.27 | Up $0.02 | $28.28 | $28.23 | 3,700 |
| 10:41 AM | $28.25 | Up $0.07 | $28.25 | $28.20 | 1,400 |
| 10:40 AM | $28.18 | Down $ -0.05 | $28.23 | $28.18 | 800 |
| 10:39 AM | $28.23 | Up $0.11 | $28.25 | $28.14 | 2,900 |
| 10:38 AM | $28.12 | Down $ -0.05 | $28.15 | $28.12 | 600 |
| 10:37 AM | $28.17 | Down $ -0.03 | $28.20 | $28.09 | 3,700 |
| 10:36 AM | $28.20 | Down $ -0.05 | $28.21 | $28.17 | 600 |
| 10:35 AM | $28.25 | Up $0.07 | $28.25 | $28.17 | 3,400 |
| 10:34 AM | $28.18 | Up $0.11 | $28.18 | $28.04 | 1,600 |
| 10:33 AM | $28.07 | Down $ -0.03 | $28.12 | $28.06 | 1,000 |
| 10:32 AM | $28.10 | Up $0.07 | $28.14 | $28.02 | 1,100 |
| 10:31 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 400 |
| 10:30 AM | $28.03 | Up $0.07 | $28.03 | $27.96 | 2,700 |
| 10:29 AM | $27.96 | Up $0.01 | $27.96 | $27.80 | 2,400 |
| 10:28 AM | $27.95 | Down $ -0.09 | $28.03 | $27.95 | 1,700 |
| 10:27 AM | $28.04 | Down $ -0.06 | $28.11 | $28.02 | 5,900 |
| 10:26 AM | $28.10 | Up $0.07 | $28.10 | $28.00 | 4,500 |
| 10:25 AM | $28.03 | Up $0.02 | $28.08 | $28.00 | 2,300 |
| 10:24 AM | $28.01 | Up $0.01 | $28.02 | $27.99 | 700 |
| 10:23 AM | $28.00 | Down $ -0.04 | $28.05 | $27.95 | 4,700 |
| 10:22 AM | $28.04 | Up $0.03 | $28.04 | $28.02 | 600 |
| 10:21 AM | $28.01 | Up $0.04 | $28.01 | $27.96 | 4,200 |
| 10:20 AM | $27.97 | Down $ -0.02 | $27.99 | $27.95 | 1,200 |
| 10:19 AM | $27.99 | Up $0.04 | $27.99 | $27.93 | 1,000 |
| 10:18 AM | $27.95 | Up $0.00 | $28.00 | $27.95 | 15,300 |
| 10:17 AM | $27.95 | Down $ -0.09 | $28.05 | $27.95 | 5,800 |
| 10:16 AM | $28.04 | Down $ -0.01 | $28.08 | $27.99 | 3,200 |
| 10:15 AM | $28.05 | Up $0.02 | $28.09 | $27.99 | 7,700 |
| 10:14 AM | $28.03 | Down $ -0.03 | $28.03 | $28.01 | 700 |
| 10:13 AM | $28.06 | Up $0.06 | $28.06 | $27.95 | 1,900 |
| 10:12 AM | $28.00 | Down $ -0.05 | $28.10 | $28.00 | 1,200 |
| 10:11 AM | $28.05 | Up $0.09 | $28.12 | $28.00 | 7,300 |
| 10:10 AM | $27.96 | Up $0.01 | $27.97 | $27.91 | 3,200 |
| 10:09 AM | $27.95 | Down $ -0.27 | $28.21 | $27.91 | 7,500 |
| 10:08 AM | $28.22 | Down $ -0.11 | $28.31 | $28.22 | 4,700 |
| 10:07 AM | $28.33 | Down $ -0.04 | $28.43 | $28.33 | 6,600 |
| 10:06 AM | $28.37 | Up $0.03 | $28.37 | $28.33 | 1,700 |
| 10:05 AM | $28.34 | Up $0.08 | $28.37 | $28.29 | 7,900 |
| 10:04 AM | $28.26 | Down $ -0.10 | $28.37 | $28.26 | 5,700 |
| 10:03 AM | $28.36 | Up $0.09 | $28.36 | $28.27 | 8,000 |
| 10:02 AM | $28.27 | Up $0.12 | $28.27 | $28.15 | 6,900 |
| 10:01 AM | $28.15 | Up $0.15 | $28.15 | $27.98 | 6,000 |
| 10:00 AM | $28.00 | Up $0.13 | $28.00 | $27.84 | 3,000 |
| 09:59 AM | $27.87 | Up $0.00 | $27.95 | $27.80 | 4,800 |
| 09:58 AM | $27.87 | Down $ -0.11 | $28.04 | $27.87 | 7,000 |
| 09:57 AM | $27.98 | Down $ -0.09 | $28.11 | $27.96 | 4,000 |
| 09:56 AM | $28.07 | Up $0.12 | $28.10 | $27.97 | 20,000 |
| 09:55 AM | $27.95 | Up $0.21 | $27.99 | $27.75 | 14,000 |
| 09:54 AM | $27.74 | Up $0.08 | $27.75 | $27.68 | 2,000 |
| 09:53 AM | $27.66 | Down $ -0.04 | $27.73 | $27.66 | 7,200 |
| 09:52 AM | $27.70 | Up $0.00 | $27.77 | $27.67 | 5,000 |
| 09:51 AM | $27.70 | Up $0.05 | $27.70 | $27.66 | 400 |
| 09:50 AM | $27.65 | Down $ -0.06 | $27.75 | $27.63 | 23,800 |
| 09:49 AM | $27.71 | Up $0.06 | $27.74 | $27.58 | 6,000 |
| 09:48 AM | $27.65 | Up $0.04 | $27.67 | $27.61 | 1,300 |
| 09:47 AM | $27.61 | Down $ -0.08 | $27.68 | $27.59 | 3,200 |
| 09:46 AM | $27.69 | Down $ -0.01 | $27.75 | $27.63 | 3,000 |
| 09:45 AM | $27.70 | Up $0.09 | $27.71 | $27.64 | 1,100 |
| 09:44 AM | $27.61 | Down $ -0.05 | $27.74 | $27.61 | 1,100 |
| 09:43 AM | $27.66 | Down $ -0.04 | $27.75 | $27.66 | 2,100 |
| 09:42 AM | $27.70 | Up $0.01 | $27.76 | $27.54 | 12,100 |
| 09:41 AM | $27.69 | Up $0.00 | $27.77 | $27.62 | 3,600 |
| 09:40 AM | $27.69 | Up $0.04 | $27.74 | $27.63 | 2,600 |
| 09:39 AM | $27.65 | Up $0.18 | $27.65 | $27.41 | 3,200 |
| 09:38 AM | $27.47 | Up $0.00 | $27.53 | $27.44 | 6,100 |
| 09:37 AM | $27.47 | Up $0.25 | $27.47 | $27.30 | 1,800 |
| 09:36 AM | $27.22 | Down $ -0.03 | $27.26 | $27.22 | 800 |
| 09:35 AM | $27.25 | Up $0.09 | $27.25 | $27.15 | 700 |
| 09:34 AM | $27.16 | Down $ -0.33 | $27.42 | $27.15 | 7,100 |
| 09:33 AM | $27.49 | Up $0.01 | $27.50 | $27.32 | 11,500 |
| 09:32 AM | $27.48 | Up $0.13 | $27.48 | $27.25 | 4,700 |
| 09:31 AM | $27.35 | Up $0.19 | $27.35 | $27.29 | 900 |
| 09:30 AM | $27.16 | Up $0.67 | $27.33 | $27.16 | 11,600 |
| Previous close | $26.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $27.67 | $28.53 | $28.54 | $27.25 | 688,900 |
| 07/05/2025 | $26.49 | $25.97 | $26.71 | $25.59 | 606,200 |
| 06/05/2025 | $25.90 | $25.67 | $26.10 | $25.61 | 562,600 |
| 05/05/2025 | $26.51 | $26.00 | $27.25 | $25.99 | 805,600 |
| 02/05/2025 | $26.84 | $26.10 | $27.96 | $26.04 | 1,600,300 |
| 01/05/2025 | $24.05 | $23.55 | $24.12 | $23.33 | 663,000 |
| 30/04/2025 | $21.92 | $21.54 | $22.22 | $21.30 | 722,100 |
| 29/04/2025 | $21.09 | $21.20 | $21.30 | $20.90 | 276,100 |
| 28/04/2025 | $21.21 | $20.45 | $21.45 | $20.23 | 538,300 |
| 25/04/2025 | $20.63 | $20.57 | $20.89 | $20.39 | 342,100 |
| 24/04/2025 | $20.68 | $20.08 | $20.78 | $19.87 | 831,200 |
| 23/04/2025 | $18.73 | $18.77 | $18.94 | $18.44 | 524,300 |
| 22/04/2025 | $18.21 | $17.85 | $18.38 | $17.66 | 786,400 |
| 21/04/2025 | $15.38 | $14.93 | $15.43 | $14.86 | 422,900 |
| 17/04/2025 | $15.36 | $15.21 | $15.62 | $15.11 | 564,500 |
| 16/04/2025 | $15.58 | $15.33 | $15.63 | $15.10 | 355,500 |
| 15/04/2025 | $15.45 | $15.36 | $15.56 | $15.14 | 462,300 |
| 14/04/2025 | $15.81 | $15.74 | $16.00 | $15.54 | 456,500 |
| 11/04/2025 | $15.28 | $14.88 | $15.87 | $14.72 | 688,100 |
| 10/04/2025 | $14.35 | $14.12 | $14.79 | $13.89 | 570,800 |
| 09/04/2025 | $15.19 | $12.98 | $16.08 | $12.96 | 1,502,300 |
| 08/04/2025 | $13.22 | $14.25 | $14.25 | $13.01 | 793,300 |
| 07/04/2025 | $12.34 | $12.77 | $12.93 | $12.17 | 2,256,300 |
| 04/04/2025 | $13.53 | $13.61 | $14.15 | $13.51 | 1,282,200 |
| 03/04/2025 | $15.08 | $15.37 | $15.54 | $14.74 | 603,400 |
| 02/04/2025 | $17.10 | $16.39 | $17.34 | $16.21 | 746,100 |
| 01/04/2025 | $16.33 | $15.65 | $16.37 | $15.44 | 608,200 |
| 31/03/2025 | $15.17 | $14.98 | $15.19 | $14.76 | 1,321,500 |
| 28/03/2025 | $16.45 | $17.54 | $17.65 | $16.40 | 740,800 |
| 27/03/2025 | $17.44 | $17.74 | $17.87 | $17.33 | 282,600 |
Graphs are not available, please refer to the detailed table