Find a quote
GALAXY DIGITAL INC
28.98 Down -0.72 (-2.48 %)
Delayed : 2025/07/04 17:40:00
- Previous close $29.70
- Opening $29.45
- Today High $29.45
- Today Low $28.91
- Price Bid $28.92
- Price Ask $28.92
- 52 Weeks High $35.30
- 52 Weeks Low $11.27
- Size Bid 1
- Size Ask 9
- Volume 272,533
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.98 | Up $0.00 | $28.98 | $28.98 | 35,900 |
| 03:59 PM | $28.98 | Down $ -0.01 | $29.16 | $28.96 | 15,700 |
| 03:58 PM | $28.99 | Up $0.05 | $29.02 | $28.95 | 1,800 |
| 03:57 PM | $28.94 | Up $0.01 | $28.94 | $28.91 | 14,700 |
| 03:56 PM | $28.93 | Down $ -0.04 | $28.98 | $28.93 | 2,100 |
| 03:55 PM | $28.97 | Up $0.00 | $29.02 | $28.97 | 5,300 |
| 03:54 PM | $28.97 | Up $0.01 | $29.00 | $28.97 | 1,000 |
| 03:53 PM | $28.96 | Up $0.01 | $28.96 | $28.93 | 6,500 |
| 03:52 PM | $28.95 | Up $0.02 | $28.95 | $28.93 | 1,800 |
| 03:51 PM | $28.93 | Down $ -0.01 | $28.93 | $28.93 | 200 |
| 03:50 PM | $28.94 | Down $ -0.08 | $29.01 | $28.94 | 11,900 |
| 03:49 PM | $29.02 | Down $ -0.01 | $29.03 | $29.02 | 600 |
| 03:48 PM | $29.03 | Up $0.00 | $29.05 | $29.03 | 200 |
| 03:47 PM | $29.03 | Down $ -0.02 | $29.03 | $29.03 | 200 |
| 03:46 PM | $29.05 | Up $0.01 | $29.05 | $29.04 | 3,300 |
| 03:45 PM | $29.04 | Up $0.01 | $29.04 | $29.02 | 600 |
| 03:44 PM | $29.03 | Down $ -0.03 | $29.03 | $29.03 | 100 |
| 03:43 PM | $29.06 | Up $0.03 | $29.06 | $29.06 | 100 |
| 03:42 PM | $29.03 | Down $ -0.02 | $29.04 | $29.03 | 200 |
| 03:41 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 2,200 |
| 03:40 PM | $29.05 | Down $ -0.03 | $29.05 | $29.05 | 100 |
| 03:39 PM | $29.08 | Up $0.04 | $29.08 | $29.03 | 5,700 |
| 03:38 PM | $29.04 | Down $ -0.04 | $29.09 | $29.04 | 7,700 |
| 03:37 PM | $29.08 | Down $ -0.02 | $29.08 | $29.08 | 200 |
| 03:36 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 900 |
| 03:35 PM | $29.10 | Up $0.02 | $29.10 | $29.08 | 900 |
| 03:34 PM | $29.08 | Up $0.01 | $29.08 | $29.07 | 200 |
| 03:33 PM | $29.07 | Down $ -0.02 | $29.08 | $29.07 | 700 |
| 03:32 PM | $29.09 | Up $0.01 | $29.09 | $29.08 | 200 |
| 03:31 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 200 |
| 03:30 PM | $29.08 | Down $ -0.03 | $29.09 | $29.08 | 300 |
| 03:29 PM | $29.11 | Down $ -0.07 | $29.17 | $29.11 | 1,700 |
| 03:28 PM | $29.18 | Down $ -0.01 | $29.18 | $29.18 | 200 |
| 03:27 PM | $29.19 | Up $0.01 | $29.19 | $29.19 | 100 |
| 03:26 PM | $29.18 | Down $ -0.01 | $29.18 | $29.18 | 100 |
| 03:23 PM | $29.19 | Down $ -0.01 | $29.19 | $29.19 | 200 |
| 03:23 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 03:23 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 03:21 PM | $29.20 | Up $0.01 | $29.20 | $29.20 | 100 |
| 03:21 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 03:19 PM | $29.19 | Up $0.04 | $29.19 | $29.15 | 3,400 |
| 03:19 PM | $29.19 | Up $0.00 | $29.19 | $29.15 | 0 |
| 03:18 PM | $29.15 | Down $ -0.01 | $29.15 | $29.15 | 200 |
| 03:17 PM | $29.16 | Down $ -0.01 | $29.17 | $29.16 | 300 |
| 03:13 PM | $29.17 | Up $0.03 | $29.17 | $29.17 | 200 |
| 03:13 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 03:13 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 03:13 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 03:10 PM | $29.14 | Up $0.02 | $29.15 | $29.14 | 2,400 |
| 03:10 PM | $29.14 | Up $0.00 | $29.15 | $29.14 | 0 |
| 03:10 PM | $29.14 | Up $0.00 | $29.15 | $29.14 | 0 |
| 03:09 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 200 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.10 | 1,800 |
| 03:07 PM | $29.12 | Down $ -0.08 | $29.19 | $29.12 | 8,100 |
| 03:06 PM | $29.20 | Down $ -0.01 | $29.23 | $29.19 | 1,000 |
| 03:05 PM | $29.21 | Down $ -0.05 | $29.25 | $29.19 | 4,000 |
| 03:00 PM | $29.26 | Up $0.03 | $29.26 | $29.25 | 800 |
| 03:00 PM | $29.26 | Up $0.00 | $29.26 | $29.25 | 0 |
| 03:00 PM | $29.26 | Up $0.00 | $29.26 | $29.25 | 0 |
| 03:00 PM | $29.26 | Up $0.00 | $29.26 | $29.25 | 0 |
| 03:00 PM | $29.26 | Up $0.00 | $29.26 | $29.25 | 0 |
| 02:58 PM | $29.24 | Down $ -0.02 | $29.24 | $29.22 | 200 |
| 02:58 PM | $29.24 | Up $0.00 | $29.24 | $29.22 | 0 |
| 02:53 PM | $29.25 | Up $0.03 | $29.25 | $29.24 | 200 |
| 02:53 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:53 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:53 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:53 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:52 PM | $29.22 | Down $ -0.01 | $29.22 | $29.22 | 100 |
| 02:49 PM | $29.23 | Down $ -0.01 | $29.23 | $29.23 | 100 |
| 02:49 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 02:49 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 02:48 PM | $29.24 | Down $ -0.02 | $29.24 | $29.24 | 100 |
| 02:43 PM | $29.26 | Up $0.02 | $29.26 | $29.23 | 1,400 |
| 02:43 PM | $29.26 | Up $0.00 | $29.26 | $29.23 | 0 |
| 02:43 PM | $29.26 | Up $0.00 | $29.26 | $29.23 | 0 |
| 02:43 PM | $29.26 | Up $0.00 | $29.26 | $29.23 | 0 |
| 02:43 PM | $29.26 | Up $0.00 | $29.26 | $29.23 | 0 |
| 02:40 PM | $29.24 | Up $0.01 | $29.24 | $29.24 | 100 |
| 02:40 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:40 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:38 PM | $29.23 | Up $0.01 | $29.23 | $29.23 | 200 |
| 02:38 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 02:35 PM | $29.22 | Down $ -0.03 | $29.22 | $29.22 | 100 |
| 02:35 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 02:35 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 02:33 PM | $29.25 | Up $0.01 | $29.25 | $29.24 | 1,400 |
| 02:33 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:28 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 100 |
| 02:28 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:28 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:28 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:28 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 02:22 PM | $29.24 | Down $ -0.01 | $29.25 | $29.24 | 200 |
| 02:22 PM | $29.24 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:22 PM | $29.24 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:22 PM | $29.24 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:22 PM | $29.24 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:22 PM | $29.24 | Up $0.00 | $29.25 | $29.24 | 0 |
| 02:18 PM | $29.25 | Down $ -0.05 | $29.27 | $29.25 | 300 |
| 02:18 PM | $29.25 | Up $0.00 | $29.27 | $29.25 | 0 |
| 02:18 PM | $29.25 | Up $0.00 | $29.27 | $29.25 | 0 |
| 02:18 PM | $29.25 | Up $0.00 | $29.27 | $29.25 | 0 |
| 02:17 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 300 |
| 02:15 PM | $29.30 | Up $0.02 | $29.30 | $29.29 | 200 |
| 02:15 PM | $29.30 | Up $0.00 | $29.30 | $29.29 | 0 |
| 02:14 PM | $29.29 | Up $0.02 | $29.29 | $29.29 | 100 |
| 02:13 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 200 |
| 02:09 PM | $29.27 | Up $0.02 | $29.27 | $29.26 | 2,700 |
| 02:09 PM | $29.27 | Up $0.00 | $29.27 | $29.26 | 0 |
| 02:09 PM | $29.27 | Up $0.00 | $29.27 | $29.26 | 0 |
| 02:09 PM | $29.27 | Up $0.00 | $29.27 | $29.26 | 0 |
| 02:08 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 1,800 |
| 02:07 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 100 |
| 02:04 PM | $29.25 | Down $ -0.02 | $29.25 | $29.25 | 100 |
| 02:04 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 02:04 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 02:03 PM | $29.27 | Up $0.01 | $29.27 | $29.25 | 600 |
| 02:02 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 100 |
| 02:00 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 200 |
| 02:00 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:58 PM | $29.26 | Down $ -0.01 | $29.26 | $29.26 | 200 |
| 01:58 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:55 PM | $29.27 | Down $ -0.03 | $29.27 | $29.27 | 300 |
| 01:55 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:55 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:51 PM | $29.30 | Up $0.04 | $29.30 | $29.29 | 400 |
| 01:51 PM | $29.30 | Up $0.00 | $29.30 | $29.29 | 0 |
| 01:51 PM | $29.30 | Up $0.00 | $29.30 | $29.29 | 0 |
| 01:51 PM | $29.30 | Up $0.00 | $29.30 | $29.29 | 0 |
| 01:47 PM | $29.26 | Down $ -0.01 | $29.26 | $29.26 | 200 |
| 01:47 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:47 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:47 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:43 PM | $29.27 | Down $ -0.04 | $29.27 | $29.27 | 100 |
| 01:43 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:43 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:43 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:42 PM | $29.31 | Up $0.04 | $29.31 | $29.30 | 700 |
| 01:40 PM | $29.27 | Down $ -0.02 | $29.27 | $29.27 | 200 |
| 01:40 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:38 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 200 |
| 01:38 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 01:33 PM | $29.29 | Up $0.02 | $29.29 | $29.28 | 400 |
| 01:33 PM | $29.29 | Up $0.00 | $29.29 | $29.28 | 0 |
| 01:33 PM | $29.29 | Up $0.00 | $29.29 | $29.28 | 0 |
| 01:33 PM | $29.29 | Up $0.00 | $29.29 | $29.28 | 0 |
| 01:33 PM | $29.29 | Up $0.00 | $29.29 | $29.28 | 0 |
| 01:31 PM | $29.27 | Down $ -0.01 | $29.27 | $29.27 | 100 |
| 01:31 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:30 PM | $29.28 | Down $ -0.02 | $29.28 | $29.28 | 100 |
| 01:24 PM | $29.30 | Up $0.04 | $29.30 | $29.26 | 900 |
| 01:24 PM | $29.30 | Up $0.00 | $29.30 | $29.26 | 0 |
| 01:24 PM | $29.30 | Up $0.00 | $29.30 | $29.26 | 0 |
| 01:24 PM | $29.30 | Up $0.00 | $29.30 | $29.26 | 0 |
| 01:24 PM | $29.30 | Up $0.00 | $29.30 | $29.26 | 0 |
| 01:24 PM | $29.30 | Up $0.00 | $29.30 | $29.26 | 0 |
| 01:23 PM | $29.26 | Up $0.01 | $29.26 | $29.24 | 400 |
| 01:21 PM | $29.25 | Down $ -0.01 | $29.25 | $29.25 | 200 |
| 01:21 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 01:19 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 100 |
| 01:19 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:18 PM | $29.26 | Up $0.01 | $29.26 | $29.26 | 100 |
| 01:14 PM | $29.25 | Down $ -0.01 | $29.27 | $29.25 | 400 |
| 01:14 PM | $29.25 | Up $0.00 | $29.27 | $29.25 | 0 |
| 01:14 PM | $29.25 | Up $0.00 | $29.27 | $29.25 | 0 |
| 01:14 PM | $29.25 | Up $0.00 | $29.27 | $29.25 | 0 |
| 01:11 PM | $29.26 | Up $0.01 | $29.26 | $29.24 | 200 |
| 01:11 PM | $29.26 | Up $0.00 | $29.26 | $29.24 | 0 |
| 01:11 PM | $29.26 | Up $0.00 | $29.26 | $29.24 | 0 |
| 01:08 PM | $29.25 | Down $ -0.01 | $29.26 | $29.25 | 500 |
| 01:08 PM | $29.25 | Up $0.00 | $29.26 | $29.25 | 0 |
| 01:08 PM | $29.25 | Up $0.00 | $29.26 | $29.25 | 0 |
| 01:03 PM | $29.26 | Up $0.00 | $29.28 | $29.26 | 500 |
| 01:03 PM | $29.26 | Up $0.00 | $29.28 | $29.26 | 0 |
| 01:03 PM | $29.26 | Up $0.00 | $29.28 | $29.26 | 0 |
| 01:03 PM | $29.26 | Up $0.00 | $29.28 | $29.26 | 0 |
| 01:03 PM | $29.26 | Up $0.00 | $29.28 | $29.26 | 0 |
| 01:01 PM | $29.26 | Up $0.01 | $29.26 | $29.26 | 100 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:59 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 100 |
| 12:59 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:57 PM | $29.25 | Down $ -0.01 | $29.25 | $29.25 | 100 |
| 12:57 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:53 PM | $29.26 | Down $ -0.02 | $29.26 | $29.26 | 200 |
| 12:53 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:53 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:53 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:48 PM | $29.28 | Down $ -0.03 | $29.30 | $29.28 | 3,100 |
| 12:48 PM | $29.28 | Up $0.00 | $29.30 | $29.28 | 0 |
| 12:48 PM | $29.28 | Up $0.00 | $29.30 | $29.28 | 0 |
| 12:48 PM | $29.28 | Up $0.00 | $29.30 | $29.28 | 0 |
| 12:48 PM | $29.28 | Up $0.00 | $29.30 | $29.28 | 0 |
| 12:47 PM | $29.31 | Down $ -0.02 | $29.31 | $29.31 | 100 |
| 12:43 PM | $29.33 | Up $0.01 | $29.33 | $29.33 | 200 |
| 12:43 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 12:43 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 12:43 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 12:42 PM | $29.32 | Up $0.12 | $29.32 | $29.22 | 3,300 |
| 12:41 PM | $29.20 | Down $ -0.02 | $29.20 | $29.20 | 400 |
| 12:34 PM | $29.22 | Up $0.01 | $29.22 | $29.22 | 200 |
| 12:34 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:34 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:34 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:34 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:34 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:34 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:33 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 1,200 |
| 12:32 PM | $29.21 | Down $ -0.02 | $29.21 | $29.21 | 100 |
| 12:28 PM | $29.23 | Up $0.01 | $29.23 | $29.23 | 100 |
| 12:28 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 12:28 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 12:28 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 12:24 PM | $29.22 | Up $0.02 | $29.22 | $29.22 | 100 |
| 12:24 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:24 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:24 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:23 PM | $29.20 | Down $ -0.05 | $29.23 | $29.20 | 1,200 |
| 12:22 PM | $29.25 | Up $0.02 | $29.25 | $29.24 | 1,100 |
| 12:21 PM | $29.23 | Up $0.03 | $29.23 | $29.23 | 300 |
| 12:19 PM | $29.20 | Up $0.01 | $29.21 | $29.20 | 700 |
| 12:19 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 12:16 PM | $29.19 | Down $ -0.01 | $29.19 | $29.19 | 100 |
| 12:16 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:16 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:13 PM | $29.20 | Down $ -0.02 | $29.21 | $29.20 | 500 |
| 12:13 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 12:13 PM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 12:12 PM | $29.22 | Down $ -0.02 | $29.23 | $29.22 | 500 |
| 12:10 PM | $29.24 | Up $0.02 | $29.24 | $29.24 | 100 |
| 12:10 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 12:03 PM | $29.22 | Up $0.00 | $29.23 | $29.22 | 500 |
| 12:03 PM | $29.22 | Up $0.00 | $29.23 | $29.22 | 0 |
| 12:03 PM | $29.22 | Up $0.00 | $29.23 | $29.22 | 0 |
| 12:03 PM | $29.22 | Up $0.00 | $29.23 | $29.22 | 0 |
| 12:03 PM | $29.22 | Up $0.00 | $29.23 | $29.22 | 0 |
| 12:03 PM | $29.22 | Up $0.00 | $29.23 | $29.22 | 0 |
| 12:03 PM | $29.22 | Up $0.00 | $29.23 | $29.22 | 0 |
| 12:01 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 700 |
| 12:01 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:00 PM | $29.22 | Up $0.02 | $29.22 | $29.22 | 300 |
| 11:58 AM | $29.20 | Up $0.02 | $29.21 | $29.20 | 800 |
| 11:58 AM | $29.20 | Up $0.00 | $29.21 | $29.20 | 0 |
| 11:51 AM | $29.18 | Up $0.02 | $29.18 | $29.14 | 1,800 |
| 11:51 AM | $29.18 | Up $0.00 | $29.18 | $29.14 | 0 |
| 11:51 AM | $29.18 | Up $0.00 | $29.18 | $29.14 | 0 |
| 11:51 AM | $29.18 | Up $0.00 | $29.18 | $29.14 | 0 |
| 11:51 AM | $29.18 | Up $0.00 | $29.18 | $29.14 | 0 |
| 11:51 AM | $29.18 | Up $0.00 | $29.18 | $29.14 | 0 |
| 11:51 AM | $29.18 | Up $0.00 | $29.18 | $29.14 | 0 |
| 11:50 AM | $29.16 | Up $0.00 | $29.16 | $29.15 | 300 |
| 11:48 AM | $29.16 | Down $ -0.02 | $29.16 | $29.16 | 300 |
| 11:48 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 11:45 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 300 |
| 11:45 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:45 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:42 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 100 |
| 11:42 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:42 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:39 AM | $29.18 | Down $ -0.02 | $29.18 | $29.18 | 400 |
| 11:39 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:39 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:38 AM | $29.20 | Down $ -0.01 | $29.20 | $29.20 | 400 |
| 11:33 AM | $29.21 | Down $ -0.02 | $29.21 | $29.21 | 100 |
| 11:33 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:33 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:33 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:33 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:31 AM | $29.23 | Up $0.02 | $29.23 | $29.23 | 100 |
| 11:31 AM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 11:26 AM | $29.21 | Up $0.06 | $29.21 | $29.19 | 300 |
| 11:26 AM | $29.21 | Up $0.00 | $29.21 | $29.19 | 0 |
| 11:26 AM | $29.21 | Up $0.00 | $29.21 | $29.19 | 0 |
| 11:26 AM | $29.21 | Up $0.00 | $29.21 | $29.19 | 0 |
| 11:26 AM | $29.21 | Up $0.00 | $29.21 | $29.19 | 0 |
| 11:24 AM | $29.15 | Down $ -0.02 | $29.15 | $29.15 | 100 |
| 11:24 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 11:21 AM | $29.17 | Down $ -0.03 | $29.20 | $29.17 | 1,000 |
| 11:21 AM | $29.17 | Up $0.00 | $29.20 | $29.17 | 0 |
| 11:21 AM | $29.17 | Up $0.00 | $29.20 | $29.17 | 0 |
| 11:15 AM | $29.20 | Up $0.01 | $29.20 | $29.20 | 100 |
| 11:15 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 11:15 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 11:15 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 11:15 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 11:15 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 11:13 AM | $29.19 | Down $ -0.07 | $29.22 | $29.19 | 700 |
| 11:13 AM | $29.19 | Up $0.00 | $29.22 | $29.19 | 0 |
| 11:12 AM | $29.26 | Up $0.10 | $29.26 | $29.19 | 600 |
| 11:11 AM | $29.16 | Up $0.04 | $29.16 | $29.13 | 900 |
| 11:05 AM | $29.12 | Up $0.02 | $29.12 | $29.12 | 300 |
| 11:05 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 11:05 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 11:05 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 11:05 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 11:05 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 11:04 AM | $29.10 | Down $ -0.02 | $29.10 | $29.10 | 300 |
| 11:03 AM | $29.12 | Down $ -0.05 | $29.15 | $29.12 | 600 |
| 11:02 AM | $29.17 | Up $0.00 | $29.17 | $29.17 | 100 |
| 11:01 AM | $29.17 | Up $0.01 | $29.17 | $29.16 | 1,200 |
| 11:00 AM | $29.16 | Up $0.04 | $29.19 | $29.15 | 900 |
| 10:58 AM | $29.12 | Down $ -0.01 | $29.12 | $29.12 | 100 |
| 10:58 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 10:55 AM | $29.13 | Up $0.02 | $29.13 | $29.13 | 300 |
| 10:55 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 10:55 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 10:49 AM | $29.11 | Down $ -0.01 | $29.11 | $29.11 | 100 |
| 10:49 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 10:49 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 10:49 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 10:49 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 10:49 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 10:48 AM | $29.12 | Down $ -0.03 | $29.12 | $29.12 | 100 |
| 10:47 AM | $29.15 | Down $ -0.03 | $29.18 | $29.15 | 5,600 |
| 10:46 AM | $29.18 | Down $ -0.01 | $29.18 | $29.18 | 1,100 |
| 10:43 AM | $29.19 | Up $0.02 | $29.19 | $29.17 | 200 |
| 10:43 AM | $29.19 | Up $0.00 | $29.19 | $29.17 | 0 |
| 10:43 AM | $29.19 | Up $0.00 | $29.19 | $29.17 | 0 |
| 10:41 AM | $29.17 | Up $0.02 | $29.17 | $29.17 | 200 |
| 10:41 AM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 10:40 AM | $29.15 | Up $0.02 | $29.15 | $29.11 | 300 |
| 10:37 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 100 |
| 10:37 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 10:37 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 10:35 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 2,400 |
| 10:35 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 10:33 AM | $29.13 | Down $ -0.02 | $29.13 | $29.13 | 700 |
| 10:33 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 10:32 AM | $29.15 | Down $ -0.04 | $29.15 | $29.15 | 200 |
| 10:30 AM | $29.19 | Up $0.00 | $29.19 | $29.17 | 600 |
| 10:30 AM | $29.19 | Up $0.00 | $29.19 | $29.17 | 0 |
| 10:29 AM | $29.19 | Up $0.02 | $29.19 | $29.19 | 100 |
| 10:27 AM | $29.17 | Up $0.07 | $29.17 | $29.14 | 300 |
| 10:27 AM | $29.17 | Up $0.00 | $29.17 | $29.14 | 0 |
| 10:25 AM | $29.10 | Down $ -0.03 | $29.11 | $29.10 | 200 |
| 10:25 AM | $29.10 | Up $0.00 | $29.11 | $29.10 | 0 |
| 10:24 AM | $29.13 | Up $0.07 | $29.13 | $29.04 | 2,200 |
| 10:22 AM | $29.06 | Down $ -0.01 | $29.06 | $29.06 | 100 |
| 10:22 AM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 10:19 AM | $29.07 | Down $ -0.05 | $29.11 | $29.07 | 500 |
| 10:19 AM | $29.07 | Up $0.00 | $29.11 | $29.07 | 0 |
| 10:19 AM | $29.07 | Up $0.00 | $29.11 | $29.07 | 0 |
| 10:18 AM | $29.12 | Down $ -0.02 | $29.12 | $29.12 | 400 |
| 10:15 AM | $29.14 | Down $ -0.02 | $29.14 | $29.10 | 1,000 |
| 10:15 AM | $29.14 | Up $0.00 | $29.14 | $29.10 | 0 |
| 10:15 AM | $29.14 | Up $0.00 | $29.14 | $29.10 | 0 |
| 10:14 AM | $29.16 | Down $ -0.01 | $29.16 | $29.15 | 200 |
| 10:12 AM | $29.17 | Up $0.08 | $29.17 | $29.12 | 500 |
| 10:12 AM | $29.17 | Up $0.00 | $29.17 | $29.12 | 0 |
| 10:11 AM | $29.09 | Down $ -0.01 | $29.09 | $29.09 | 100 |
| 10:09 AM | $29.10 | Down $ -0.05 | $29.15 | $29.08 | 1,200 |
| 10:09 AM | $29.10 | Up $0.00 | $29.15 | $29.08 | 0 |
| 10:08 AM | $29.15 | Up $0.03 | $29.17 | $29.14 | 1,500 |
| 10:06 AM | $29.12 | Up $0.06 | $29.13 | $29.09 | 1,900 |
| 10:06 AM | $29.12 | Up $0.00 | $29.13 | $29.09 | 0 |
| 10:05 AM | $29.06 | Up $0.00 | $29.06 | $29.06 | 200 |
| 10:04 AM | $29.06 | Up $0.06 | $29.06 | $28.96 | 1,000 |
| 10:03 AM | $29.00 | Down $ -0.01 | $29.01 | $29.00 | 5,400 |
| 10:02 AM | $29.01 | Down $ -0.02 | $29.03 | $29.01 | 3,100 |
| 10:01 AM | $29.03 | Down $ -0.02 | $29.07 | $29.03 | 7,800 |
| 10:00 AM | $29.05 | Up $0.01 | $29.08 | $29.04 | 5,100 |
| 09:59 AM | $29.04 | Down $ -0.01 | $29.05 | $29.04 | 1,900 |
| 09:58 AM | $29.05 | Down $ -0.04 | $29.05 | $29.05 | 500 |
| 09:56 AM | $29.09 | Down $ -0.01 | $29.10 | $29.08 | 900 |
| 09:56 AM | $29.09 | Up $0.00 | $29.10 | $29.08 | 0 |
| 09:55 AM | $29.10 | Up $0.01 | $29.10 | $29.08 | 400 |
| 09:54 AM | $29.09 | Down $ -0.01 | $29.09 | $29.09 | 1,000 |
| 09:53 AM | $29.10 | Down $ -0.03 | $29.14 | $29.10 | 400 |
| 09:52 AM | $29.13 | Down $ -0.01 | $29.13 | $29.12 | 200 |
| 09:51 AM | $29.14 | Up $0.01 | $29.14 | $29.12 | 600 |
| 09:50 AM | $29.13 | Down $ -0.03 | $29.16 | $29.13 | 500 |
| 09:49 AM | $29.16 | Down $ -0.03 | $29.17 | $29.13 | 5,800 |
| 09:48 AM | $29.19 | Up $0.01 | $29.19 | $29.19 | 200 |
| 09:46 AM | $29.18 | Up $0.04 | $29.18 | $29.15 | 400 |
| 09:46 AM | $29.18 | Up $0.00 | $29.18 | $29.15 | 0 |
| 09:45 AM | $29.14 | Down $ -0.05 | $29.25 | $29.14 | 4,900 |
| 09:42 AM | $29.19 | Down $ -0.04 | $29.22 | $29.19 | 200 |
| 09:42 AM | $29.19 | Up $0.00 | $29.22 | $29.19 | 0 |
| 09:42 AM | $29.19 | Up $0.00 | $29.22 | $29.19 | 0 |
| 09:39 AM | $29.23 | Up $0.01 | $29.28 | $29.15 | 6,500 |
| 09:39 AM | $29.23 | Up $0.00 | $29.28 | $29.15 | 0 |
| 09:39 AM | $29.23 | Up $0.00 | $29.28 | $29.15 | 0 |
| 09:38 AM | $29.22 | Up $0.07 | $29.22 | $29.19 | 200 |
| 09:36 AM | $29.15 | Down $ -0.05 | $29.20 | $29.15 | 800 |
| 09:36 AM | $29.15 | Up $0.00 | $29.20 | $29.15 | 0 |
| 09:34 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 100 |
| 09:34 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 09:33 AM | $29.20 | Down $ -0.05 | $29.20 | $29.20 | 400 |
| 09:32 AM | $29.25 | Up $0.14 | $29.25 | $29.23 | 4,100 |
| 09:31 AM | $29.11 | Down $ -0.02 | $29.11 | $29.10 | 700 |
| 09:30 AM | $29.13 | Down $ -0.57 | $29.45 | $29.13 | 4,300 |
| Previous close | $29.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/07/2025 | $28.98 | $29.22 | $29.33 | $28.91 | 178,700 |
| 03/07/2025 | $29.70 | $29.69 | $29.96 | $29.30 | 305,000 |
| 02/07/2025 | $30.32 | $30.14 | $31.03 | $30.07 | 547,100 |
| 30/06/2025 | $29.82 | $29.91 | $30.49 | $29.63 | 579,200 |
| 27/06/2025 | $27.38 | $27.71 | $28.00 | $26.96 | 382,100 |
| 26/06/2025 | $27.94 | $26.50 | $28.70 | $26.50 | 827,700 |
| 25/06/2025 | $26.61 | $26.54 | $26.99 | $26.31 | 414,900 |
| 24/06/2025 | $27.07 | $26.58 | $27.17 | $26.42 | 458,100 |
| 23/06/2025 | $25.38 | $25.34 | $25.86 | $24.10 | 494,200 |
| 20/06/2025 | $25.80 | $27.34 | $27.46 | $25.80 | 1,684,700 |
| 19/06/2025 | $26.65 | $26.12 | $26.75 | $26.12 | 121,900 |
| 18/06/2025 | $26.12 | $25.36 | $26.60 | $25.31 | 529,800 |
| 17/06/2025 | $25.22 | $25.77 | $25.90 | $24.97 | 270,900 |
| 16/06/2025 | $26.33 | $26.60 | $26.71 | $26.15 | 291,700 |
| 13/06/2025 | $25.58 | $25.73 | $26.15 | $25.48 | 366,200 |
| 12/06/2025 | $26.44 | $27.02 | $27.15 | $26.34 | 220,700 |
| 11/06/2025 | $26.42 | $27.16 | $27.17 | $26.26 | 412,700 |
| 10/06/2025 | $27.35 | $27.58 | $27.70 | $27.18 | 398,100 |
| 09/06/2025 | $28.58 | $27.89 | $28.88 | $27.64 | 433,400 |
| 06/06/2025 | $27.40 | $26.80 | $27.44 | $26.74 | 705,000 |
| 05/06/2025 | $26.12 | $27.30 | $27.47 | $26.05 | 723,600 |
| 04/06/2025 | $27.49 | $26.90 | $27.56 | $26.44 | 434,500 |
| 03/06/2025 | $26.24 | $26.46 | $26.86 | $26.21 | 395,000 |
| 02/06/2025 | $25.40 | $25.32 | $25.72 | $25.28 | 424,000 |
| 30/05/2025 | $24.92 | $25.64 | $25.70 | $24.84 | 617,400 |
| 29/05/2025 | $27.05 | $27.79 | $27.83 | $26.50 | 634,300 |
| 28/05/2025 | $28.00 | $27.28 | $28.85 | $27.23 | 719,300 |
| 27/05/2025 | $29.97 | $30.95 | $31.05 | $29.96 | 389,600 |
| 26/05/2025 | $31.60 | $31.36 | $31.65 | $31.00 | 151,200 |
| 23/05/2025 | $31.48 | $31.83 | $32.05 | $31.25 | 429,100 |
Graphs are not available, please refer to the detailed table