Find a quote
GALAXY DIGITAL INC
29.03 Down -0.58 (-2.00 %)
Delayed : 2026/02/20 17:40:00
- Previous close $29.61
- Opening $29.42
- Today High $30.55
- Today Low $28.60
- Price Bid $28.90
- Price Ask $28.90
- 52 Weeks High $64.37
- 52 Weeks Low $11.27
- Size Bid 10
- Size Ask 10
- Volume 621,046
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.03 | Up $0.03 | $29.03 | $29.03 | 17,300 |
| 03:59 PM | $29.00 | Down $ -0.01 | $29.03 | $28.99 | 3,100 |
| 03:58 PM | $29.01 | Up $0.02 | $29.01 | $28.99 | 2,700 |
| 03:57 PM | $28.99 | Down $ -0.04 | $29.04 | $28.99 | 11,900 |
| 03:56 PM | $29.03 | Up $0.06 | $29.03 | $28.98 | 1,700 |
| 03:55 PM | $28.97 | Up $0.00 | $28.97 | $28.94 | 1,500 |
| 03:54 PM | $28.97 | Up $0.02 | $28.97 | $28.95 | 1,000 |
| 03:53 PM | $28.95 | Up $0.01 | $28.95 | $28.94 | 400 |
| 03:52 PM | $28.94 | Down $ -0.03 | $28.98 | $28.94 | 1,400 |
| 03:51 PM | $28.97 | Up $0.03 | $28.97 | $28.90 | 4,300 |
| 03:50 PM | $28.94 | Down $ -0.01 | $28.99 | $28.92 | 2,800 |
| 03:49 PM | $28.95 | Down $ -0.05 | $28.98 | $28.95 | 600 |
| 03:48 PM | $29.00 | Up $0.00 | $29.01 | $28.98 | 600 |
| 03:47 PM | $29.00 | Up $0.00 | $29.00 | $28.96 | 1,600 |
| 03:46 PM | $29.00 | Down $ -0.04 | $29.04 | $29.00 | 2,800 |
| 03:45 PM | $29.04 | Down $ -0.03 | $29.06 | $29.03 | 2,100 |
| 03:44 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 100 |
| 03:43 PM | $29.07 | Up $0.01 | $29.07 | $29.07 | 900 |
| 03:41 PM | $29.06 | Up $0.01 | $29.06 | $29.05 | 600 |
| 03:41 PM | $29.06 | Up $0.00 | $29.06 | $29.05 | 0 |
| 03:40 PM | $29.05 | Up $0.04 | $29.05 | $29.03 | 400 |
| 03:39 PM | $29.01 | Up $0.01 | $29.02 | $29.01 | 900 |
| 03:38 PM | $29.00 | Up $0.08 | $29.00 | $28.94 | 5,400 |
| 03:36 PM | $28.92 | Up $0.02 | $28.92 | $28.90 | 1,000 |
| 03:36 PM | $28.92 | Up $0.00 | $28.92 | $28.90 | 0 |
| 03:35 PM | $28.90 | Up $0.03 | $28.90 | $28.88 | 1,600 |
| 03:34 PM | $28.87 | Down $ -0.02 | $28.88 | $28.87 | 300 |
| 03:33 PM | $28.89 | Up $0.04 | $28.89 | $28.89 | 900 |
| 03:32 PM | $28.85 | Down $ -0.02 | $28.88 | $28.85 | 1,500 |
| 03:30 PM | $28.87 | Up $0.05 | $28.87 | $28.76 | 2,900 |
| 03:30 PM | $28.87 | Up $0.00 | $28.87 | $28.76 | 0 |
| 03:28 PM | $28.82 | Up $0.01 | $28.82 | $28.82 | 200 |
| 03:28 PM | $28.82 | Up $0.00 | $28.82 | $28.82 | 0 |
| 03:26 PM | $28.81 | Down $ -0.01 | $28.81 | $28.81 | 100 |
| 03:26 PM | $28.81 | Up $0.00 | $28.81 | $28.81 | 0 |
| 03:25 PM | $28.82 | Up $0.00 | $28.82 | $28.80 | 500 |
| 03:24 PM | $28.82 | Up $0.04 | $28.82 | $28.77 | 1,000 |
| 03:23 PM | $28.78 | Down $ -0.03 | $28.79 | $28.78 | 400 |
| 03:22 PM | $28.81 | Up $0.04 | $28.81 | $28.78 | 400 |
| 03:21 PM | $28.77 | Down $ -0.05 | $28.79 | $28.77 | 1,700 |
| 03:20 PM | $28.82 | Up $0.05 | $28.82 | $28.78 | 1,600 |
| 03:19 PM | $28.77 | Up $0.00 | $28.77 | $28.77 | 700 |
| 03:18 PM | $28.77 | Up $0.01 | $28.77 | $28.75 | 600 |
| 03:17 PM | $28.76 | Down $ -0.03 | $28.78 | $28.75 | 1,200 |
| 03:16 PM | $28.79 | Down $ -0.02 | $28.82 | $28.79 | 5,200 |
| 03:15 PM | $28.81 | Down $ -0.04 | $28.84 | $28.81 | 200 |
| 03:14 PM | $28.85 | Up $0.02 | $28.85 | $28.85 | 600 |
| 03:13 PM | $28.84 | Up $0.02 | $28.84 | $28.84 | 100 |
| 03:12 PM | $28.82 | Down $ -0.02 | $28.83 | $28.82 | 1,100 |
| 03:11 PM | $28.84 | Down $ -0.03 | $28.85 | $28.84 | 200 |
| 03:10 PM | $28.87 | Down $ -0.04 | $28.87 | $28.87 | 800 |
| 03:08 PM | $28.91 | Down $ -0.04 | $28.92 | $28.91 | 400 |
| 03:08 PM | $28.91 | Up $0.00 | $28.92 | $28.91 | 0 |
| 03:07 PM | $28.95 | Up $0.05 | $28.96 | $28.89 | 1,300 |
| 03:06 PM | $28.90 | Down $ -0.02 | $28.92 | $28.90 | 800 |
| 03:05 PM | $28.92 | Up $0.07 | $28.92 | $28.89 | 800 |
| 03:04 PM | $28.85 | Down $ -0.03 | $28.85 | $28.85 | 200 |
| 03:03 PM | $28.88 | Up $0.04 | $28.88 | $28.88 | 100 |
| 03:01 PM | $28.84 | Up $0.03 | $28.84 | $28.84 | 400 |
| 03:01 PM | $28.84 | Up $0.00 | $28.84 | $28.84 | 0 |
| 03:00 PM | $28.81 | Down $ -0.01 | $28.83 | $28.81 | 1,000 |
| 02:59 PM | $28.82 | Down $ -0.02 | $28.85 | $28.82 | 1,100 |
| 02:57 PM | $28.84 | Up $0.01 | $28.84 | $28.81 | 1,300 |
| 02:57 PM | $28.84 | Up $0.00 | $28.84 | $28.81 | 0 |
| 02:56 PM | $28.83 | Up $0.01 | $28.83 | $28.83 | 200 |
| 02:55 PM | $28.82 | Down $ -0.05 | $28.85 | $28.82 | 10,700 |
| 02:54 PM | $28.87 | Up $0.02 | $28.87 | $28.84 | 500 |
| 02:53 PM | $28.85 | Down $ -0.02 | $28.85 | $28.85 | 200 |
| 02:52 PM | $28.87 | Down $ -0.02 | $28.87 | $28.85 | 400 |
| 02:51 PM | $28.89 | Up $0.04 | $28.89 | $28.89 | 100 |
| 02:50 PM | $28.85 | Up $0.04 | $28.85 | $28.75 | 1,600 |
| 02:49 PM | $28.81 | Up $0.04 | $28.81 | $28.78 | 400 |
| 02:48 PM | $28.77 | Down $ -0.01 | $28.77 | $28.77 | 100 |
| 02:47 PM | $28.78 | Down $ -0.02 | $28.78 | $28.77 | 700 |
| 02:46 PM | $28.80 | Up $0.00 | $28.80 | $28.80 | 300 |
| 02:45 PM | $28.80 | Down $ -0.02 | $28.83 | $28.80 | 1,500 |
| 02:43 PM | $28.82 | Down $ -0.02 | $28.82 | $28.82 | 200 |
| 02:43 PM | $28.82 | Up $0.00 | $28.82 | $28.82 | 0 |
| 02:42 PM | $28.84 | Down $ -0.02 | $28.84 | $28.84 | 100 |
| 02:41 PM | $28.86 | Down $ -0.02 | $28.86 | $28.86 | 100 |
| 02:40 PM | $28.88 | Up $0.06 | $28.88 | $28.86 | 200 |
| 02:39 PM | $28.82 | Down $ -0.05 | $28.85 | $28.82 | 400 |
| 02:38 PM | $28.87 | Up $0.04 | $28.87 | $28.86 | 500 |
| 02:37 PM | $28.83 | Down $ -0.04 | $28.85 | $28.83 | 600 |
| 02:36 PM | $28.87 | Up $0.04 | $28.87 | $28.83 | 600 |
| 02:34 PM | $28.83 | Up $0.03 | $28.83 | $28.82 | 200 |
| 02:34 PM | $28.83 | Up $0.00 | $28.83 | $28.82 | 0 |
| 02:33 PM | $28.80 | Down $ -0.02 | $28.81 | $28.80 | 1,000 |
| 02:32 PM | $28.82 | Up $0.01 | $28.82 | $28.80 | 400 |
| 02:31 PM | $28.81 | Up $0.01 | $28.81 | $28.81 | 100 |
| 02:30 PM | $28.80 | Up $0.02 | $28.81 | $28.80 | 600 |
| 02:29 PM | $28.78 | Up $0.00 | $28.78 | $28.78 | 300 |
| 02:28 PM | $28.78 | Down $ -0.09 | $28.83 | $28.78 | 1,500 |
| 02:26 PM | $28.87 | Down $ -0.05 | $28.88 | $28.87 | 300 |
| 02:26 PM | $28.87 | Up $0.00 | $28.88 | $28.87 | 0 |
| 02:25 PM | $28.92 | Down $ -0.02 | $28.92 | $28.92 | 300 |
| 02:24 PM | $28.94 | Down $ -0.03 | $28.94 | $28.94 | 100 |
| 02:22 PM | $28.97 | Up $0.02 | $28.97 | $28.97 | 100 |
| 02:22 PM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 02:21 PM | $28.95 | Up $0.03 | $28.95 | $28.95 | 100 |
| 02:20 PM | $28.92 | Up $0.00 | $28.96 | $28.89 | 4,500 |
| 02:19 PM | $28.92 | Up $0.00 | $28.92 | $28.92 | 100 |
| 02:18 PM | $28.92 | Down $ -0.05 | $28.95 | $28.92 | 200 |
| 02:17 PM | $28.97 | Up $0.01 | $28.97 | $28.97 | 200 |
| 02:16 PM | $28.96 | Down $ -0.04 | $28.96 | $28.94 | 2,100 |
| 02:15 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 100 |
| 02:14 PM | $29.00 | Down $ -0.08 | $29.00 | $28.99 | 2,000 |
| 02:12 PM | $29.08 | Down $ -0.07 | $29.14 | $29.08 | 300 |
| 02:12 PM | $29.08 | Up $0.00 | $29.14 | $29.08 | 0 |
| 02:11 PM | $29.15 | Up $0.03 | $29.15 | $29.14 | 400 |
| 02:10 PM | $29.12 | Down $ -0.02 | $29.13 | $29.12 | 300 |
| 02:09 PM | $29.14 | Down $ -0.04 | $29.17 | $29.13 | 1,400 |
| 02:08 PM | $29.18 | Up $0.02 | $29.18 | $29.16 | 200 |
| 02:07 PM | $29.16 | Down $ -0.01 | $29.16 | $29.16 | 100 |
| 02:06 PM | $29.17 | Down $ -0.04 | $29.17 | $29.12 | 1,600 |
| 02:05 PM | $29.21 | Up $0.06 | $29.22 | $29.20 | 900 |
| 02:04 PM | $29.15 | Down $ -0.12 | $29.23 | $29.12 | 1,500 |
| 02:03 PM | $29.27 | Down $ -0.01 | $29.27 | $29.25 | 300 |
| 02:02 PM | $29.28 | Down $ -0.02 | $29.28 | $29.28 | 200 |
| 02:01 PM | $29.30 | Up $0.03 | $29.31 | $29.29 | 300 |
| 02:00 PM | $29.27 | Up $0.01 | $29.27 | $29.25 | 1,800 |
| 01:59 PM | $29.26 | Down $ -0.03 | $29.27 | $29.26 | 400 |
| 01:58 PM | $29.29 | Down $ -0.01 | $29.29 | $29.29 | 100 |
| 01:57 PM | $29.30 | Up $0.06 | $29.30 | $29.25 | 2,600 |
| 01:56 PM | $29.24 | Up $0.04 | $29.24 | $29.24 | 400 |
| 01:55 PM | $29.20 | Up $0.00 | $29.22 | $29.20 | 500 |
| 01:54 PM | $29.20 | Up $0.02 | $29.20 | $29.20 | 200 |
| 01:53 PM | $29.18 | Up $0.05 | $29.18 | $29.17 | 200 |
| 01:52 PM | $29.13 | Up $0.03 | $29.13 | $29.13 | 200 |
| 01:51 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 400 |
| 01:50 PM | $29.10 | Down $ -0.05 | $29.16 | $29.05 | 1,600 |
| 01:48 PM | $29.15 | Down $ -0.03 | $29.21 | $29.15 | 200 |
| 01:48 PM | $29.15 | Up $0.00 | $29.21 | $29.15 | 0 |
| 01:47 PM | $29.18 | Up $0.01 | $29.18 | $29.17 | 1,000 |
| 01:46 PM | $29.17 | Down $ -0.01 | $29.22 | $29.17 | 1,400 |
| 01:45 PM | $29.18 | Up $0.04 | $29.18 | $29.13 | 2,700 |
| 01:44 PM | $29.14 | Up $0.11 | $29.14 | $29.07 | 1,800 |
| 01:43 PM | $29.03 | Down $ -0.07 | $29.03 | $29.01 | 200 |
| 01:40 PM | $29.10 | Up $0.13 | $29.10 | $28.98 | 3,900 |
| 01:40 PM | $29.10 | Up $0.00 | $29.10 | $28.98 | 0 |
| 01:40 PM | $29.10 | Up $0.00 | $29.10 | $28.98 | 0 |
| 01:39 PM | $28.97 | Up $0.00 | $29.00 | $28.97 | 1,500 |
| 01:38 PM | $28.97 | Up $0.07 | $28.97 | $28.96 | 1,500 |
| 01:36 PM | $28.90 | Up $0.12 | $28.91 | $28.76 | 1,900 |
| 01:36 PM | $28.90 | Up $0.00 | $28.91 | $28.76 | 0 |
| 01:35 PM | $28.78 | Down $ -0.09 | $28.88 | $28.74 | 1,800 |
| 01:34 PM | $28.87 | Down $ -0.07 | $28.94 | $28.87 | 2,200 |
| 01:33 PM | $28.94 | Up $0.14 | $28.96 | $28.89 | 800 |
| 01:32 PM | $28.80 | Down $ -0.02 | $28.80 | $28.80 | 1,100 |
| 01:31 PM | $28.82 | Up $0.11 | $28.82 | $28.71 | 4,700 |
| 01:30 PM | $28.71 | Up $0.01 | $28.71 | $28.61 | 2,900 |
| 01:29 PM | $28.70 | Down $ -0.01 | $28.72 | $28.68 | 3,500 |
| 01:28 PM | $28.71 | Up $0.06 | $28.71 | $28.69 | 300 |
| 01:27 PM | $28.65 | Down $ -0.04 | $28.69 | $28.60 | 700 |
| 01:26 PM | $28.69 | Up $0.01 | $28.69 | $28.66 | 800 |
| 01:25 PM | $28.68 | Down $ -0.03 | $28.71 | $28.66 | 900 |
| 01:24 PM | $28.71 | Up $0.02 | $28.72 | $28.63 | 1,200 |
| 01:23 PM | $28.69 | Down $ -0.06 | $28.76 | $28.69 | 1,700 |
| 01:22 PM | $28.75 | Up $0.05 | $28.76 | $28.71 | 800 |
| 01:21 PM | $28.70 | Down $ -0.01 | $28.71 | $28.62 | 3,900 |
| 01:20 PM | $28.71 | Down $ -0.09 | $28.77 | $28.71 | 1,000 |
| 01:19 PM | $28.80 | Up $0.02 | $28.83 | $28.80 | 700 |
| 01:18 PM | $28.78 | Down $ -0.03 | $28.80 | $28.78 | 1,800 |
| 01:17 PM | $28.81 | Down $ -0.04 | $28.85 | $28.81 | 200 |
| 01:16 PM | $28.85 | Up $0.04 | $28.85 | $28.83 | 400 |
| 01:15 PM | $28.81 | Down $ -0.10 | $28.88 | $28.81 | 1,600 |
| 01:14 PM | $28.91 | Up $0.05 | $28.91 | $28.88 | 800 |
| 01:13 PM | $28.86 | Down $ -0.06 | $28.91 | $28.86 | 6,000 |
| 01:12 PM | $28.92 | Down $ -0.02 | $28.93 | $28.89 | 600 |
| 01:11 PM | $28.94 | Down $ -0.02 | $28.97 | $28.94 | 1,100 |
| 01:10 PM | $28.96 | Down $ -0.01 | $28.99 | $28.96 | 500 |
| 01:08 PM | $28.97 | Down $ -0.04 | $28.97 | $28.97 | 100 |
| 01:08 PM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 01:07 PM | $29.01 | Down $ -0.02 | $29.01 | $29.01 | 100 |
| 01:06 PM | $29.03 | Down $ -0.02 | $29.03 | $29.01 | 300 |
| 01:04 PM | $29.05 | Up $0.06 | $29.05 | $29.03 | 300 |
| 01:04 PM | $29.05 | Up $0.00 | $29.05 | $29.03 | 0 |
| 01:02 PM | $28.99 | Up $0.01 | $28.99 | $28.99 | 500 |
| 01:02 PM | $28.99 | Up $0.00 | $28.99 | $28.99 | 0 |
| 01:01 PM | $28.98 | Down $ -0.08 | $29.05 | $28.98 | 800 |
| 01:00 PM | $29.06 | Down $ -0.02 | $29.06 | $29.06 | 300 |
| 12:59 PM | $29.08 | Up $0.02 | $29.08 | $29.08 | 100 |
| 12:57 PM | $29.06 | Up $0.05 | $29.06 | $29.06 | 100 |
| 12:57 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 12:56 PM | $29.01 | Up $0.02 | $29.04 | $29.01 | 1,000 |
| 12:55 PM | $28.99 | Down $ -0.11 | $29.07 | $28.95 | 4,000 |
| 12:54 PM | $29.10 | Up $0.09 | $29.10 | $29.05 | 1,600 |
| 12:53 PM | $29.01 | Down $ -0.11 | $29.12 | $29.01 | 2,100 |
| 12:52 PM | $29.12 | Up $0.03 | $29.12 | $29.09 | 200 |
| 12:50 PM | $29.09 | Down $ -0.02 | $29.12 | $29.09 | 1,300 |
| 12:50 PM | $29.09 | Up $0.00 | $29.12 | $29.09 | 0 |
| 12:49 PM | $29.11 | Up $0.06 | $29.11 | $29.07 | 2,400 |
| 12:48 PM | $29.05 | Up $0.07 | $29.05 | $29.01 | 500 |
| 12:47 PM | $28.98 | Down $ -0.04 | $28.99 | $28.96 | 600 |
| 12:46 PM | $29.02 | Down $ -0.04 | $29.07 | $29.02 | 1,600 |
| 12:45 PM | $29.06 | Up $0.04 | $29.06 | $29.04 | 500 |
| 12:44 PM | $29.02 | Up $0.06 | $29.02 | $29.02 | 100 |
| 12:43 PM | $28.96 | Down $ -0.05 | $29.06 | $28.96 | 1,100 |
| 12:42 PM | $29.01 | Down $ -0.05 | $29.04 | $29.01 | 600 |
| 12:41 PM | $29.06 | Down $ -0.07 | $29.14 | $29.04 | 5,000 |
| 12:40 PM | $29.13 | Up $0.03 | $29.13 | $29.10 | 600 |
| 12:39 PM | $29.10 | Up $0.10 | $29.10 | $29.05 | 300 |
| 12:38 PM | $29.00 | Up $0.11 | $29.00 | $29.00 | 200 |
| 12:36 PM | $28.89 | Down $ -0.09 | $28.98 | $28.89 | 1,100 |
| 12:36 PM | $28.89 | Up $0.00 | $28.98 | $28.89 | 0 |
| 12:35 PM | $28.98 | Up $0.08 | $28.98 | $28.91 | 5,600 |
| 12:34 PM | $28.90 | Down $ -0.04 | $28.90 | $28.90 | 100 |
| 12:33 PM | $28.94 | Up $0.08 | $28.95 | $28.92 | 500 |
| 12:31 PM | $28.86 | Down $ -0.06 | $28.94 | $28.86 | 2,600 |
| 12:31 PM | $28.86 | Up $0.00 | $28.94 | $28.86 | 0 |
| 12:30 PM | $28.92 | Up $0.01 | $28.92 | $28.88 | 800 |
| 12:29 PM | $28.91 | Up $0.05 | $28.91 | $28.91 | 100 |
| 12:28 PM | $28.86 | Down $ -0.01 | $28.87 | $28.82 | 1,300 |
| 12:27 PM | $28.87 | Up $0.06 | $28.87 | $28.85 | 4,400 |
| 12:25 PM | $28.81 | Up $0.02 | $28.82 | $28.77 | 1,400 |
| 12:25 PM | $28.81 | Up $0.00 | $28.82 | $28.77 | 0 |
| 12:24 PM | $28.79 | Down $ -0.05 | $28.82 | $28.77 | 2,500 |
| 12:23 PM | $28.84 | Up $0.05 | $28.84 | $28.80 | 400 |
| 12:22 PM | $28.79 | Down $ -0.01 | $28.81 | $28.79 | 900 |
| 12:21 PM | $28.80 | Up $0.00 | $28.82 | $28.80 | 400 |
| 12:20 PM | $28.80 | Down $ -0.05 | $28.89 | $28.80 | 1,400 |
| 12:19 PM | $28.85 | Down $ -0.02 | $28.90 | $28.85 | 1,500 |
| 12:18 PM | $28.87 | Down $ -0.05 | $28.93 | $28.85 | 2,500 |
| 12:17 PM | $28.92 | Down $ -0.16 | $29.09 | $28.84 | 23,700 |
| 12:16 PM | $29.08 | Down $ -0.06 | $29.11 | $29.06 | 5,600 |
| 12:15 PM | $29.14 | Down $ -0.05 | $29.18 | $29.14 | 3,000 |
| 12:14 PM | $29.19 | Down $ -0.10 | $29.20 | $29.18 | 600 |
| 12:13 PM | $29.29 | Down $ -0.01 | $29.30 | $29.29 | 200 |
| 12:12 PM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 1,400 |
| 12:11 PM | $29.31 | Down $ -0.05 | $29.35 | $29.31 | 700 |
| 12:10 PM | $29.36 | Down $ -0.04 | $29.38 | $29.36 | 300 |
| 12:09 PM | $29.40 | Down $ -0.11 | $29.48 | $29.40 | 1,100 |
| 12:08 PM | $29.51 | Up $0.01 | $29.51 | $29.49 | 900 |
| 12:07 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 100 |
| 12:06 PM | $29.50 | Down $ -0.02 | $29.53 | $29.50 | 1,000 |
| 12:05 PM | $29.52 | Up $0.00 | $29.52 | $29.52 | 100 |
| 12:04 PM | $29.52 | Down $ -0.01 | $29.52 | $29.52 | 100 |
| 12:02 PM | $29.53 | Up $0.01 | $29.54 | $29.53 | 600 |
| 12:02 PM | $29.53 | Up $0.00 | $29.54 | $29.53 | 0 |
| 12:01 PM | $29.52 | Down $ -0.01 | $29.52 | $29.52 | 400 |
| 12:00 PM | $29.53 | Down $ -0.02 | $29.55 | $29.53 | 400 |
| 11:59 AM | $29.55 | Down $ -0.02 | $29.55 | $29.50 | 1,100 |
| 11:58 AM | $29.57 | Down $ -0.03 | $29.59 | $29.50 | 5,200 |
| 11:55 AM | $29.60 | Down $ -0.02 | $29.61 | $29.60 | 300 |
| 11:55 AM | $29.60 | Up $0.00 | $29.61 | $29.60 | 0 |
| 11:55 AM | $29.60 | Up $0.00 | $29.61 | $29.60 | 0 |
| 11:53 AM | $29.62 | Up $0.01 | $29.62 | $29.60 | 200 |
| 11:53 AM | $29.62 | Up $0.00 | $29.62 | $29.60 | 0 |
| 11:51 AM | $29.61 | Down $ -0.03 | $29.61 | $29.60 | 1,300 |
| 11:51 AM | $29.61 | Up $0.00 | $29.61 | $29.60 | 0 |
| 11:50 AM | $29.64 | Up $0.01 | $29.64 | $29.64 | 300 |
| 11:48 AM | $29.63 | Up $0.03 | $29.64 | $29.62 | 1,000 |
| 11:48 AM | $29.63 | Up $0.00 | $29.64 | $29.62 | 0 |
| 11:47 AM | $29.60 | Down $ -0.01 | $29.60 | $29.58 | 300 |
| 11:46 AM | $29.61 | Up $0.00 | $29.61 | $29.61 | 100 |
| 11:45 AM | $29.61 | Up $0.03 | $29.61 | $29.59 | 300 |
| 11:44 AM | $29.58 | Down $ -0.10 | $29.63 | $29.58 | 3,000 |
| 11:43 AM | $29.68 | Up $0.04 | $29.71 | $29.66 | 500 |
| 11:40 AM | $29.64 | Down $ -0.06 | $29.70 | $29.64 | 800 |
| 11:40 AM | $29.64 | Up $0.00 | $29.70 | $29.64 | 0 |
| 11:40 AM | $29.64 | Up $0.00 | $29.70 | $29.64 | 0 |
| 11:39 AM | $29.70 | Up $0.01 | $29.72 | $29.70 | 900 |
| 11:38 AM | $29.69 | Up $0.04 | $29.69 | $29.69 | 300 |
| 11:37 AM | $29.65 | Down $ -0.03 | $29.67 | $29.65 | 600 |
| 11:36 AM | $29.68 | Down $ -0.04 | $29.70 | $29.67 | 500 |
| 11:35 AM | $29.72 | Up $0.06 | $29.72 | $29.68 | 1,000 |
| 11:34 AM | $29.66 | Down $ -0.05 | $29.66 | $29.64 | 2,100 |
| 11:33 AM | $29.71 | Up $0.01 | $29.74 | $29.67 | 700 |
| 11:32 AM | $29.70 | Up $0.10 | $29.70 | $29.63 | 900 |
| 11:31 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 800 |
| 11:30 AM | $29.60 | Down $ -0.04 | $29.64 | $29.58 | 4,700 |
| 11:29 AM | $29.64 | Down $ -0.12 | $29.75 | $29.64 | 1,900 |
| 11:28 AM | $29.76 | Down $ -0.01 | $29.76 | $29.73 | 1,700 |
| 11:27 AM | $29.77 | Down $ -0.01 | $29.77 | $29.77 | 200 |
| 11:26 AM | $29.78 | Up $0.00 | $29.80 | $29.75 | 5,900 |
| 11:25 AM | $29.78 | Down $ -0.07 | $29.81 | $29.78 | 1,400 |
| 11:24 AM | $29.85 | Up $0.03 | $29.90 | $29.85 | 1,500 |
| 11:23 AM | $29.82 | Down $ -0.04 | $29.82 | $29.78 | 900 |
| 11:22 AM | $29.86 | Up $0.06 | $29.86 | $29.80 | 300 |
| 11:21 AM | $29.80 | Down $ -0.02 | $29.81 | $29.80 | 900 |
| 11:20 AM | $29.82 | Down $ -0.08 | $29.87 | $29.80 | 1,700 |
| 11:19 AM | $29.90 | Up $0.02 | $29.90 | $29.88 | 500 |
| 11:18 AM | $29.88 | Down $ -0.02 | $29.88 | $29.85 | 2,600 |
| 11:16 AM | $29.90 | Up $0.01 | $29.90 | $29.90 | 100 |
| 11:16 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 11:15 AM | $29.89 | Down $ -0.13 | $30.03 | $29.89 | 1,300 |
| 11:14 AM | $30.02 | Down $ -0.06 | $30.07 | $30.02 | 600 |
| 11:13 AM | $30.08 | Down $ -0.04 | $30.09 | $30.08 | 200 |
| 11:12 AM | $30.12 | Up $0.09 | $30.12 | $30.09 | 4,700 |
| 11:10 AM | $30.03 | Up $0.03 | $30.03 | $30.03 | 100 |
| 11:10 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 11:09 AM | $30.00 | Down $ -0.04 | $30.09 | $30.00 | 700 |
| 11:08 AM | $30.04 | Up $0.01 | $30.04 | $30.04 | 100 |
| 11:07 AM | $30.03 | Down $ -0.05 | $30.10 | $30.03 | 900 |
| 11:06 AM | $30.08 | Up $0.12 | $30.08 | $29.98 | 1,000 |
| 11:05 AM | $29.96 | Down $ -0.05 | $30.04 | $29.96 | 1,700 |
| 11:04 AM | $30.01 | Down $ -0.09 | $30.14 | $30.01 | 1,500 |
| 11:03 AM | $30.10 | Up $0.01 | $30.10 | $30.08 | 1,000 |
| 11:02 AM | $30.09 | Up $0.04 | $30.09 | $30.06 | 800 |
| 11:01 AM | $30.05 | Up $0.11 | $30.05 | $30.00 | 300 |
| 11:00 AM | $29.94 | Down $ -0.04 | $30.05 | $29.94 | 2,300 |
| 10:59 AM | $29.98 | Down $ -0.04 | $29.99 | $29.92 | 26,300 |
| 10:58 AM | $30.02 | Up $0.09 | $30.02 | $29.93 | 1,600 |
| 10:57 AM | $29.94 | Up $0.04 | $29.95 | $29.88 | 2,000 |
| 10:56 AM | $29.89 | Down $ -0.15 | $29.89 | $29.89 | 300 |
| 10:55 AM | $30.04 | Up $0.04 | $30.09 | $30.02 | 1,300 |
| 10:54 AM | $30.00 | Up $0.14 | $30.00 | $30.00 | 1,900 |
| 10:50 AM | $29.86 | Down $ -0.06 | $29.86 | $29.81 | 800 |
| 10:50 AM | $29.86 | Up $0.00 | $29.86 | $29.81 | 0 |
| 10:50 AM | $29.86 | Up $0.00 | $29.86 | $29.81 | 0 |
| 10:50 AM | $29.86 | Up $0.00 | $29.86 | $29.81 | 0 |
| 10:49 AM | $29.92 | Up $0.17 | $29.92 | $29.92 | 100 |
| 10:47 AM | $29.75 | Down $0.00 | $29.82 | $29.70 | 5,200 |
| 10:47 AM | $29.75 | Up $0.00 | $29.82 | $29.70 | 0 |
| 10:46 AM | $29.76 | Down $ -0.02 | $29.76 | $29.76 | 200 |
| 10:45 AM | $29.77 | Down $ -0.07 | $29.85 | $29.77 | 2,400 |
| 10:44 AM | $29.84 | Down $ -0.05 | $29.84 | $29.84 | 100 |
| 10:43 AM | $29.89 | Up $0.11 | $29.89 | $29.89 | 300 |
| 10:42 AM | $29.78 | Down $ -0.05 | $29.81 | $29.78 | 4,900 |
| 10:41 AM | $29.83 | Up $0.09 | $29.83 | $29.69 | 6,400 |
| 10:40 AM | $29.74 | Down $ -0.21 | $29.95 | $29.71 | 4,600 |
| 10:39 AM | $29.95 | Up $0.00 | $29.96 | $29.94 | 300 |
| 10:38 AM | $29.95 | Down $ -0.06 | $30.00 | $29.94 | 600 |
| 10:37 AM | $30.01 | Down $ -0.02 | $30.01 | $30.01 | 100 |
| 10:36 AM | $30.03 | Up $0.07 | $30.03 | $30.01 | 300 |
| 10:35 AM | $29.96 | Up $0.02 | $30.00 | $29.96 | 400 |
| 10:33 AM | $29.94 | Down $ -0.03 | $29.97 | $29.89 | 6,300 |
| 10:33 AM | $29.94 | Up $0.00 | $29.97 | $29.89 | 0 |
| 10:32 AM | $29.97 | Down $ -0.12 | $30.11 | $29.97 | 3,600 |
| 10:30 AM | $30.09 | Down $ -0.02 | $30.09 | $30.08 | 200 |
| 10:30 AM | $30.09 | Up $0.00 | $30.09 | $30.08 | 0 |
| 10:29 AM | $30.11 | Down $ -0.20 | $30.15 | $30.02 | 2,700 |
| 10:28 AM | $30.31 | Up $0.08 | $30.34 | $30.20 | 6,900 |
| 10:27 AM | $30.23 | Down $ -0.04 | $30.25 | $30.22 | 700 |
| 10:26 AM | $30.27 | Up $0.23 | $30.27 | $30.11 | 9,700 |
| 10:25 AM | $30.04 | Down $ -0.05 | $30.06 | $30.04 | 800 |
| 10:24 AM | $30.09 | Down $ -0.06 | $30.15 | $30.09 | 900 |
| 10:23 AM | $30.15 | Down $ -0.02 | $30.15 | $30.07 | 1,300 |
| 10:22 AM | $30.17 | Up $0.07 | $30.17 | $30.10 | 2,600 |
| 10:21 AM | $30.10 | Up $0.30 | $30.10 | $30.06 | 200 |
| 10:19 AM | $29.80 | Down $ -0.06 | $29.83 | $29.80 | 400 |
| 10:19 AM | $29.80 | Up $0.00 | $29.83 | $29.80 | 0 |
| 10:18 AM | $29.86 | Up $0.03 | $29.86 | $29.76 | 2,500 |
| 10:17 AM | $29.83 | Up $0.09 | $29.83 | $29.77 | 900 |
| 10:16 AM | $29.74 | Down $ -0.16 | $29.88 | $29.74 | 3,100 |
| 10:15 AM | $29.90 | Down $ -0.06 | $29.94 | $29.90 | 2,900 |
| 10:14 AM | $29.96 | Down $ -0.03 | $29.97 | $29.90 | 4,900 |
| 10:13 AM | $29.99 | Down $ -0.16 | $30.10 | $29.99 | 800 |
| 10:12 AM | $30.15 | Up $0.13 | $30.15 | $30.06 | 300 |
| 10:11 AM | $30.02 | Down $ -0.18 | $30.20 | $30.02 | 4,100 |
| 10:10 AM | $30.20 | Up $0.16 | $30.20 | $30.12 | 1,500 |
| 10:09 AM | $30.04 | Down $ -0.12 | $30.17 | $30.04 | 1,100 |
| 10:08 AM | $30.16 | Up $0.23 | $30.16 | $29.98 | 1,300 |
| 10:07 AM | $29.93 | Down $ -0.02 | $29.93 | $29.93 | 200 |
| 10:06 AM | $29.95 | Down $ -0.16 | $30.14 | $29.95 | 1,900 |
| 10:05 AM | $30.11 | Down $ -0.24 | $30.33 | $30.10 | 4,800 |
| 10:04 AM | $30.35 | Up $0.10 | $30.37 | $30.32 | 900 |
| 10:03 AM | $30.25 | Down $ -0.24 | $30.51 | $30.25 | 9,100 |
| 10:02 AM | $30.49 | Up $0.10 | $30.55 | $30.47 | 2,700 |
| 10:01 AM | $30.39 | Up $0.27 | $30.50 | $30.19 | 9,000 |
| 10:00 AM | $30.12 | Up $0.12 | $30.14 | $30.04 | 2,300 |
| 09:59 AM | $30.00 | Up $0.07 | $30.00 | $29.99 | 900 |
| 09:58 AM | $29.93 | Up $0.01 | $29.93 | $29.90 | 500 |
| 09:57 AM | $29.92 | Down $ -0.03 | $29.92 | $29.87 | 1,500 |
| 09:56 AM | $29.95 | Up $0.07 | $29.95 | $29.95 | 1,100 |
| 09:55 AM | $29.88 | Up $0.13 | $29.89 | $29.87 | 1,200 |
| 09:54 AM | $29.75 | Down $ -0.11 | $29.84 | $29.74 | 2,600 |
| 09:53 AM | $29.86 | Down $ -0.13 | $29.94 | $29.86 | 2,300 |
| 09:52 AM | $29.99 | Up $0.13 | $29.99 | $29.89 | 2,100 |
| 09:51 AM | $29.86 | Down $ -0.09 | $29.88 | $29.86 | 300 |
| 09:50 AM | $29.95 | Up $0.05 | $29.95 | $29.86 | 800 |
| 09:49 AM | $29.90 | Up $0.03 | $29.92 | $29.90 | 1,700 |
| 09:48 AM | $29.87 | Down $ -0.04 | $29.95 | $29.87 | 1,500 |
| 09:47 AM | $29.91 | Down $ -0.06 | $29.93 | $29.89 | 2,300 |
| 09:45 AM | $29.97 | Down $ -0.01 | $29.97 | $29.96 | 500 |
| 09:45 AM | $29.97 | Up $0.00 | $29.97 | $29.96 | 0 |
| 09:44 AM | $29.98 | Down $ -0.17 | $30.06 | $29.98 | 3,200 |
| 09:43 AM | $30.15 | Down $ -0.20 | $30.29 | $30.15 | 1,700 |
| 09:42 AM | $30.35 | Up $0.30 | $30.35 | $30.16 | 4,000 |
| 09:41 AM | $30.05 | Down $ -0.11 | $30.13 | $30.03 | 3,300 |
| 09:40 AM | $30.16 | Down $ -0.10 | $30.21 | $30.16 | 2,500 |
| 09:39 AM | $30.26 | Down $ -0.13 | $30.31 | $30.21 | 1,200 |
| 09:38 AM | $30.39 | Up $0.14 | $30.46 | $30.36 | 1,900 |
| 09:37 AM | $30.25 | Up $0.12 | $30.50 | $30.15 | 9,400 |
| 09:36 AM | $30.13 | Down $ -0.24 | $30.28 | $30.13 | 3,600 |
| 09:35 AM | $30.37 | Up $0.51 | $30.37 | $29.86 | 16,000 |
| 09:34 AM | $29.86 | Up $0.31 | $29.86 | $29.48 | 25,300 |
| 09:33 AM | $29.55 | Up $0.01 | $29.55 | $29.51 | 1,200 |
| 09:32 AM | $29.54 | Down $ -0.01 | $29.58 | $29.44 | 2,800 |
| 09:31 AM | $29.55 | Up $0.29 | $29.61 | $29.41 | 2,000 |
| 09:30 AM | $29.26 | Down $ -0.35 | $29.42 | $29.26 | 2,600 |
| Previous close | $29.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $29.03 | $29.55 | $29.55 | $28.60 | 297,900 |
| 19/02/2026 | $29.61 | $29.13 | $29.72 | $28.76 | 233,400 |
| 18/02/2026 | $29.77 | $30.02 | $30.22 | $29.32 | 384,700 |
| 17/02/2026 | $29.09 | $28.59 | $29.13 | $28.21 | 376,300 |
| 13/02/2026 | $29.49 | $29.08 | $29.57 | $28.84 | 587,400 |
| 12/02/2026 | $27.41 | $27.25 | $28.06 | $27.16 | 387,500 |
| 11/02/2026 | $27.67 | $27.26 | $28.00 | $27.09 | 336,100 |
| 10/02/2026 | $28.71 | $28.52 | $29.11 | $28.42 | 379,900 |
| 09/02/2026 | $28.73 | $28.91 | $29.23 | $28.36 | 346,700 |
| 06/02/2026 | $26.98 | $27.08 | $27.55 | $26.74 | 585,500 |
| 05/02/2026 | $23.04 | $25.35 | $25.41 | $22.84 | 1,028,600 |
| 04/02/2026 | $27.59 | $28.29 | $28.50 | $26.98 | 562,100 |
| 03/02/2026 | $29.98 | $30.68 | $30.82 | $28.41 | 950,800 |
| 02/02/2026 | $36.19 | $36.81 | $37.71 | $36.09 | 442,400 |
| 30/01/2026 | $38.50 | $37.90 | $39.04 | $37.30 | 533,000 |
| 29/01/2026 | $40.39 | $40.44 | $41.35 | $39.59 | 361,400 |
| 28/01/2026 | $43.26 | $43.42 | $43.92 | $42.49 | 389,700 |
| 27/01/2026 | $45.06 | $43.54 | $45.13 | $43.04 | 491,000 |
| 26/01/2026 | $42.89 | $43.14 | $43.63 | $42.50 | 212,800 |
| 23/01/2026 | $43.73 | $43.62 | $45.10 | $43.53 | 350,100 |
| 22/01/2026 | $42.62 | $42.53 | $43.05 | $41.84 | 301,500 |
| 21/01/2026 | $44.93 | $43.69 | $45.00 | $42.50 | 495,500 |
| 20/01/2026 | $44.40 | $46.09 | $46.26 | $43.54 | 464,500 |
| 19/01/2026 | $45.06 | $45.90 | $46.11 | $44.93 | 262,500 |
| 16/01/2026 | $47.72 | $47.85 | $48.35 | $46.69 | 560,300 |
| 15/01/2026 | $44.47 | $43.57 | $45.68 | $43.44 | 631,700 |
| 14/01/2026 | $39.12 | $38.16 | $39.25 | $37.63 | 448,000 |
| 13/01/2026 | $37.22 | $36.43 | $37.55 | $36.20 | 435,500 |
| 12/01/2026 | $35.41 | $35.50 | $35.73 | $35.17 | 262,500 |
| 09/01/2026 | $34.68 | $35.54 | $35.56 | $34.64 | 250,500 |
Graphs are not available, please refer to the detailed table