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