Find a quote
Galaxy Digital Inc
27.95 Up 0.51 (1.82 %)
Delayed : 2026/05/01 04:47:51
- Previous close $27.44
- Opening $25.89
- Today High $27.58
- Today Low $25.71
- Price Bid $27.86
- Price Ask $27.86
- 52 Weeks High $45.92
- 52 Weeks Low $16.18
- Size Bid 200
- Size Ask 200
- Volume 12,095
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.35 | Up $0.02 | $27.46 | $27.35 | 24,914 |
| 03:59 PM | $27.34 | Down $ -0.20 | $27.58 | $27.30 | 212,378 |
| 03:58 PM | $27.54 | Up $0.03 | $27.56 | $27.50 | 105,769 |
| 03:57 PM | $27.50 | Up $0.17 | $27.54 | $27.34 | 76,317 |
| 03:56 PM | $27.33 | Down $ -0.02 | $27.35 | $27.30 | 49,738 |
| 03:55 PM | $27.35 | Up $0.24 | $27.35 | $27.10 | 47,919 |
| 03:54 PM | $27.10 | Up $0.09 | $27.15 | $26.97 | 40,914 |
| 03:53 PM | $27.01 | Down $ -0.03 | $27.06 | $27.01 | 21,611 |
| 03:52 PM | $27.04 | Down $ -0.06 | $27.12 | $27.03 | 32,087 |
| 03:51 PM | $27.10 | Up $0.03 | $27.11 | $27.05 | 21,970 |
| 03:50 PM | $27.07 | Down $ -0.01 | $27.07 | $26.91 | 30,751 |
| 03:49 PM | $27.08 | Up $0.03 | $27.10 | $27.03 | 20,331 |
| 03:48 PM | $27.05 | Up $0.04 | $27.08 | $27.01 | 8,481 |
| 03:47 PM | $27.01 | Up $0.01 | $27.02 | $26.99 | 6,757 |
| 03:46 PM | $27.00 | Up $0.01 | $27.00 | $26.96 | 13,040 |
| 03:45 PM | $26.99 | Up $0.02 | $26.99 | $26.95 | 7,301 |
| 03:44 PM | $26.97 | Up $0.05 | $26.99 | $26.90 | 6,532 |
| 03:43 PM | $26.92 | Down $ -0.01 | $26.95 | $26.92 | 3,151 |
| 03:42 PM | $26.93 | Up $0.01 | $26.96 | $26.92 | 3,334 |
| 03:41 PM | $26.92 | Down $ -0.07 | $27.00 | $26.92 | 6,181 |
| 03:40 PM | $26.99 | Up $0.00 | $27.03 | $26.99 | 4,838 |
| 03:39 PM | $26.99 | Up $0.19 | $26.99 | $26.84 | 7,528 |
| 03:38 PM | $26.80 | Up $0.01 | $26.83 | $26.70 | 18,532 |
| 03:37 PM | $26.79 | Up $0.06 | $26.84 | $26.71 | 82,597 |
| 03:36 PM | $26.73 | Up $0.04 | $26.74 | $26.69 | 10,265 |
| 03:35 PM | $26.69 | Up $0.03 | $26.74 | $26.65 | 9,162 |
| 03:34 PM | $26.66 | Down $ -0.02 | $26.73 | $26.66 | 7,470 |
| 03:33 PM | $26.68 | Down $ -0.02 | $26.72 | $26.67 | 22,852 |
| 03:32 PM | $26.70 | Down $ -0.01 | $26.74 | $26.70 | 3,498 |
| 03:31 PM | $26.71 | Down $ -0.03 | $26.72 | $26.69 | 11,024 |
| 03:30 PM | $26.74 | Down $ -0.07 | $26.80 | $26.70 | 8,163 |
| 03:29 PM | $26.81 | Down $ -0.02 | $26.85 | $26.76 | 8,722 |
| 03:28 PM | $26.83 | Down $ -0.02 | $26.86 | $26.83 | 9,183 |
| 03:27 PM | $26.85 | Up $0.04 | $26.85 | $26.82 | 4,696 |
| 03:26 PM | $26.82 | Down $ -0.04 | $26.86 | $26.80 | 10,396 |
| 03:25 PM | $26.85 | Down $ -0.07 | $26.92 | $26.85 | 8,922 |
| 03:24 PM | $26.92 | Up $0.01 | $26.96 | $26.90 | 8,094 |
| 03:23 PM | $26.91 | Down $ -0.11 | $27.06 | $26.91 | 25,157 |
| 03:22 PM | $27.02 | Down $ -0.04 | $27.05 | $27.00 | 5,909 |
| 03:21 PM | $27.06 | Down $ -0.04 | $27.10 | $27.06 | 5,345 |
| 03:20 PM | $27.09 | Down $ -0.03 | $27.12 | $27.08 | 9,833 |
| 03:19 PM | $27.12 | Up $0.10 | $27.17 | $27.03 | 39,525 |
| 03:18 PM | $27.02 | Up $0.02 | $27.07 | $27.00 | 32,523 |
| 03:17 PM | $27.00 | Up $0.06 | $27.00 | $26.94 | 17,393 |
| 03:16 PM | $26.94 | Up $0.08 | $26.99 | $26.86 | 16,257 |
| 03:15 PM | $26.87 | Down $ -0.02 | $26.91 | $26.84 | 13,723 |
| 03:14 PM | $26.88 | Down $ -0.05 | $26.95 | $26.87 | 9,665 |
| 03:13 PM | $26.93 | Up $0.01 | $26.96 | $26.92 | 11,300 |
| 03:12 PM | $26.92 | Down $ -0.09 | $27.00 | $26.91 | 8,729 |
| 03:11 PM | $27.01 | Down $0.00 | $27.05 | $27.00 | 7,721 |
| 03:10 PM | $27.01 | Down $ -0.01 | $27.03 | $27.01 | 850 |
| 03:09 PM | $27.02 | Up $0.06 | $27.02 | $26.95 | 6,848 |
| 03:08 PM | $26.96 | Up $0.03 | $27.00 | $26.95 | 7,752 |
| 03:07 PM | $26.94 | Up $0.00 | $26.94 | $26.91 | 3,030 |
| 03:06 PM | $26.93 | Up $0.01 | $26.99 | $26.93 | 8,167 |
| 03:05 PM | $26.92 | Down $ -0.06 | $26.98 | $26.91 | 15,780 |
| 03:04 PM | $26.99 | Down $ -0.04 | $27.02 | $26.98 | 4,130 |
| 03:03 PM | $27.02 | Down $ -0.07 | $27.07 | $26.98 | 8,056 |
| 03:02 PM | $27.09 | Up $0.02 | $27.11 | $27.07 | 4,747 |
| 03:01 PM | $27.07 | Up $0.02 | $27.07 | $27.03 | 6,007 |
| 03:00 PM | $27.05 | Up $0.10 | $27.05 | $26.95 | 8,942 |
| 02:59 PM | $26.95 | Down $ -0.03 | $27.04 | $26.95 | 24,962 |
| 02:58 PM | $26.98 | Down $ -0.03 | $27.01 | $26.97 | 3,137 |
| 02:57 PM | $27.01 | Up $0.03 | $27.02 | $26.96 | 10,692 |
| 02:56 PM | $26.98 | Down $ -0.09 | $27.04 | $26.97 | 30,316 |
| 02:55 PM | $27.07 | Down $ -0.13 | $27.21 | $27.05 | 50,751 |
| 02:54 PM | $27.21 | Down $ -0.07 | $27.35 | $27.20 | 33,277 |
| 02:53 PM | $27.27 | Up $0.10 | $27.29 | $27.14 | 9,814 |
| 02:52 PM | $27.17 | Down $ -0.06 | $27.27 | $27.16 | 19,567 |
| 02:51 PM | $27.23 | Up $0.01 | $27.26 | $27.23 | 14,723 |
| 02:50 PM | $27.22 | Up $0.02 | $27.26 | $27.19 | 20,350 |
| 02:49 PM | $27.20 | Up $0.15 | $27.23 | $27.09 | 53,430 |
| 02:48 PM | $27.05 | Up $0.10 | $27.07 | $26.95 | 78,785 |
| 02:47 PM | $26.95 | Up $0.04 | $26.97 | $26.93 | 4,673 |
| 02:46 PM | $26.91 | Up $0.02 | $26.91 | $26.90 | 8,242 |
| 02:45 PM | $26.90 | Up $0.03 | $26.90 | $26.89 | 1,495 |
| 02:44 PM | $26.86 | Up $0.00 | $26.89 | $26.85 | 6,161 |
| 02:43 PM | $26.86 | Up $0.04 | $26.86 | $26.82 | 2,071 |
| 02:42 PM | $26.82 | Down $ -0.02 | $26.83 | $26.82 | 3,344 |
| 02:41 PM | $26.84 | Down $ -0.04 | $26.89 | $26.84 | 2,320 |
| 02:40 PM | $26.88 | Up $0.00 | $26.90 | $26.87 | 7,254 |
| 02:39 PM | $26.88 | Up $0.05 | $26.89 | $26.87 | 1,746 |
| 02:38 PM | $26.83 | Up $0.05 | $26.86 | $26.82 | 3,709 |
| 02:37 PM | $26.79 | Down $ -0.09 | $26.88 | $26.79 | 15,067 |
| 02:36 PM | $26.88 | Down $ -0.05 | $26.91 | $26.85 | 2,181 |
| 02:35 PM | $26.92 | Up $0.02 | $26.93 | $26.89 | 3,896 |
| 02:34 PM | $26.90 | Up $0.02 | $26.90 | $26.88 | 2,686 |
| 02:33 PM | $26.88 | Down $ -0.03 | $26.90 | $26.85 | 9,956 |
| 02:32 PM | $26.90 | Down $ -0.05 | $26.98 | $26.90 | 11,464 |
| 02:31 PM | $26.95 | Up $0.03 | $26.98 | $26.92 | 13,158 |
| 02:30 PM | $26.93 | Up $0.05 | $26.97 | $26.89 | 14,614 |
| 02:29 PM | $26.88 | Up $0.01 | $26.88 | $26.85 | 4,808 |
| 02:28 PM | $26.87 | Up $0.05 | $26.87 | $26.84 | 2,897 |
| 02:27 PM | $26.82 | Down $0.00 | $26.83 | $26.79 | 4,933 |
| 02:26 PM | $26.82 | Up $0.02 | $26.83 | $26.82 | 1,000 |
| 02:25 PM | $26.80 | Up $0.05 | $26.82 | $26.73 | 5,279 |
| 02:24 PM | $26.75 | Down $ -0.01 | $26.78 | $26.74 | 6,546 |
| 02:23 PM | $26.76 | Down $ -0.04 | $26.79 | $26.76 | 4,836 |
| 02:22 PM | $26.80 | Up $0.01 | $26.80 | $26.75 | 3,696 |
| 02:21 PM | $26.79 | Down $ -0.02 | $26.80 | $26.78 | 1,420 |
| 02:20 PM | $26.81 | Up $0.08 | $26.81 | $26.70 | 13,542 |
| 02:19 PM | $26.73 | Down $ -0.04 | $26.78 | $26.70 | 12,568 |
| 02:18 PM | $26.77 | Down $ -0.10 | $26.83 | $26.77 | 15,412 |
| 02:17 PM | $26.87 | Down $ -0.01 | $26.91 | $26.85 | 23,770 |
| 02:16 PM | $26.88 | Up $0.15 | $26.90 | $26.73 | 62,994 |
| 02:15 PM | $26.73 | Up $0.03 | $26.75 | $26.69 | 32,310 |
| 02:14 PM | $26.70 | Down $ -0.09 | $26.81 | $26.70 | 39,739 |
| 02:13 PM | $26.79 | Up $0.00 | $26.80 | $26.75 | 24,400 |
| 02:12 PM | $26.78 | Down $ -0.08 | $26.90 | $26.75 | 39,017 |
| 02:11 PM | $26.86 | Down $ -0.01 | $26.88 | $26.80 | 75,217 |
| 02:10 PM | $26.87 | Up $0.21 | $26.87 | $26.65 | 80,049 |
| 02:09 PM | $26.66 | Up $0.31 | $26.70 | $26.36 | 173,113 |
| 02:08 PM | $26.35 | Down $ -0.02 | $26.41 | $26.34 | 9,220 |
| 02:07 PM | $26.37 | Up $0.04 | $26.42 | $26.33 | 18,771 |
| 02:06 PM | $26.34 | Up $0.02 | $26.35 | $26.30 | 6,601 |
| 02:05 PM | $26.32 | Down $ -0.08 | $26.39 | $26.30 | 2,799 |
| 02:04 PM | $26.40 | Down $ -0.02 | $26.41 | $26.38 | 2,910 |
| 02:03 PM | $26.42 | Down $ -0.02 | $26.43 | $26.42 | 4,640 |
| 02:02 PM | $26.44 | Up $0.00 | $26.44 | $26.43 | 1,600 |
| 02:01 PM | $26.44 | Up $0.01 | $26.47 | $26.44 | 2,380 |
| 02:00 PM | $26.43 | Up $0.03 | $26.44 | $26.39 | 2,993 |
| 01:59 PM | $26.40 | Down $ -0.03 | $26.42 | $26.40 | 1,790 |
| 01:58 PM | $26.43 | Up $0.03 | $26.43 | $26.41 | 4,100 |
| 01:57 PM | $26.40 | Up $0.02 | $26.41 | $26.38 | 1,350 |
| 01:56 PM | $26.38 | Down $ -0.04 | $26.42 | $26.38 | 1,627 |
| 01:55 PM | $26.42 | Up $0.06 | $26.42 | $26.36 | 3,070 |
| 01:54 PM | $26.36 | Up $0.02 | $26.36 | $26.35 | 914 |
| 01:53 PM | $26.35 | Down $ -0.02 | $26.38 | $26.34 | 3,430 |
| 01:52 PM | $26.36 | Up $0.00 | $26.37 | $26.36 | 1,312 |
| 01:51 PM | $26.36 | Up $0.01 | $26.36 | $26.35 | 425 |
| 01:50 PM | $26.35 | Down $ -0.01 | $26.36 | $26.34 | 886 |
| 01:49 PM | $26.36 | Up $0.01 | $26.37 | $26.35 | 3,250 |
| 01:48 PM | $26.35 | Up $0.01 | $26.35 | $26.32 | 848 |
| 01:47 PM | $26.34 | Down $ -0.02 | $26.36 | $26.33 | 4,210 |
| 01:46 PM | $26.36 | Up $0.02 | $26.36 | $26.33 | 3,179 |
| 01:45 PM | $26.34 | Down $ -0.01 | $26.36 | $26.32 | 1,830 |
| 01:44 PM | $26.35 | Down $ -0.01 | $26.36 | $26.35 | 500 |
| 01:43 PM | $26.36 | Up $0.00 | $26.37 | $26.35 | 852 |
| 01:42 PM | $26.36 | Down $ -0.04 | $26.41 | $26.35 | 1,480 |
| 01:41 PM | $26.40 | Up $0.03 | $26.40 | $26.37 | 925 |
| 01:40 PM | $26.37 | Up $0.00 | $26.38 | $26.33 | 3,241 |
| 01:39 PM | $26.37 | Up $0.03 | $26.37 | $26.33 | 2,323 |
| 01:38 PM | $26.34 | Down $ -0.06 | $26.43 | $26.34 | 2,183 |
| 01:37 PM | $26.40 | Down $ -0.03 | $26.42 | $26.40 | 2,220 |
| 01:36 PM | $26.43 | Down $ -0.01 | $26.44 | $26.42 | 2,692 |
| 01:35 PM | $26.44 | Up $0.02 | $26.47 | $26.42 | 6,674 |
| 01:34 PM | $26.42 | Up $0.15 | $26.43 | $26.28 | 12,010 |
| 01:33 PM | $26.28 | Up $0.02 | $26.29 | $26.25 | 4,137 |
| 01:32 PM | $26.25 | Up $0.04 | $26.27 | $26.22 | 7,258 |
| 01:31 PM | $26.21 | Up $0.02 | $26.23 | $26.20 | 6,407 |
| 01:30 PM | $26.19 | Up $0.12 | $26.19 | $26.10 | 6,495 |
| 01:29 PM | $26.07 | Up $0.04 | $26.07 | $26.02 | 5,854 |
| 01:28 PM | $26.03 | Down $ -0.01 | $26.03 | $26.03 | 200 |
| 01:27 PM | $26.04 | Up $0.01 | $26.04 | $26.03 | 640 |
| 01:26 PM | $26.03 | Down $ -0.03 | $26.09 | $26.03 | 1,881 |
| 01:25 PM | $26.06 | Up $0.00 | $26.07 | $26.02 | 1,943 |
| 01:24 PM | $26.06 | Down $ -0.01 | $26.08 | $26.05 | 8,328 |
| 01:23 PM | $26.07 | Down $ -0.03 | $26.11 | $26.07 | 2,508 |
| 01:22 PM | $26.10 | Up $0.01 | $26.10 | $26.06 | 3,300 |
| 01:21 PM | $26.09 | Up $0.00 | $26.11 | $26.07 | 1,820 |
| 01:20 PM | $26.09 | Up $0.05 | $26.09 | $26.07 | 662 |
| 01:19 PM | $26.04 | Up $0.03 | $26.04 | $26.01 | 1,678 |
| 01:18 PM | $26.01 | Down $ -0.01 | $26.03 | $26.01 | 578 |
| 01:17 PM | $26.03 | Down $ -0.10 | $26.12 | $26.03 | 1,830 |
| 01:16 PM | $26.12 | Up $0.01 | $26.13 | $26.12 | 500 |
| 01:15 PM | $26.11 | Up $0.00 | $26.12 | $26.10 | 700 |
| 01:14 PM | $26.11 | Down $ -0.01 | $26.13 | $26.10 | 2,400 |
| 01:13 PM | $26.12 | Up $0.03 | $26.16 | $26.08 | 3,935 |
| 01:12 PM | $26.09 | Up $0.02 | $26.09 | $26.06 | 3,990 |
| 01:11 PM | $26.08 | Up $0.06 | $26.08 | $25.95 | 22,381 |
| 01:10 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 500 |
| 01:09 PM | $26.01 | Down $ -0.01 | $26.03 | $26.01 | 200 |
| 01:08 PM | $26.03 | Up $0.06 | $26.03 | $25.95 | 2,929 |
| 01:07 PM | $25.96 | Down $ -0.01 | $26.01 | $25.92 | 6,655 |
| 01:06 PM | $25.97 | Up $0.08 | $25.98 | $25.86 | 6,247 |
| 01:05 PM | $25.89 | Down $ -0.02 | $25.91 | $25.89 | 1,417 |
| 01:04 PM | $25.91 | Up $0.04 | $25.91 | $25.88 | 3,395 |
| 01:03 PM | $25.87 | Down $ -0.05 | $25.91 | $25.87 | 400 |
| 01:02 PM | $25.92 | Down $ -0.03 | $25.94 | $25.91 | 597 |
| 01:01 PM | $25.95 | Up $0.04 | $25.95 | $25.90 | 1,210 |
| 01:00 PM | $25.91 | Up $0.05 | $25.91 | $25.85 | 5,617 |
| 12:59 PM | $25.86 | Up $0.03 | $25.87 | $25.86 | 310 |
| 12:58 PM | $25.83 | Up $0.01 | $25.83 | $25.81 | 612 |
| 12:57 PM | $25.82 | Down $ -0.03 | $25.83 | $25.80 | 2,104 |
| 12:56 PM | $25.85 | Up $0.01 | $25.85 | $25.84 | 1,536 |
| 12:55 PM | $25.84 | Down $ -0.08 | $25.89 | $25.83 | 9,311 |
| 12:54 PM | $25.92 | Up $0.06 | $25.92 | $25.87 | 6,646 |
| 12:53 PM | $25.87 | Down $ -0.04 | $25.91 | $25.87 | 5,527 |
| 12:52 PM | $25.90 | Up $0.03 | $25.91 | $25.88 | 2,379 |
| 12:51 PM | $25.87 | Down $ -0.01 | $25.90 | $25.87 | 1,001 |
| 12:50 PM | $25.88 | Down $ -0.01 | $25.91 | $25.88 | 5,380 |
| 12:49 PM | $25.89 | Down $ -0.08 | $25.96 | $25.88 | 25,333 |
| 12:48 PM | $25.97 | Down $ -0.02 | $26.00 | $25.97 | 7,864 |
| 12:47 PM | $25.99 | Down $ -0.20 | $26.18 | $25.93 | 59,168 |
| 12:46 PM | $26.18 | Down $0.00 | $26.20 | $26.16 | 3,227 |
| 12:45 PM | $26.19 | Down $ -0.01 | $26.21 | $26.19 | 2,147 |
| 12:44 PM | $26.19 | Down $ -0.01 | $26.22 | $26.19 | 2,131 |
| 12:43 PM | $26.20 | Down $ -0.01 | $26.22 | $26.20 | 840 |
| 12:42 PM | $26.21 | Up $0.00 | $26.24 | $26.21 | 2,725 |
| 12:41 PM | $26.21 | Up $0.01 | $26.21 | $26.21 | 200 |
| 12:40 PM | $26.20 | Down $ -0.03 | $26.23 | $26.20 | 2,268 |
| 12:39 PM | $26.23 | Up $0.02 | $26.23 | $26.20 | 1,354 |
| 12:38 PM | $26.21 | Up $0.01 | $26.23 | $26.21 | 824 |
| 12:37 PM | $26.20 | Down $ -0.04 | $26.25 | $26.20 | 1,327 |
| 12:36 PM | $26.24 | Up $0.01 | $26.24 | $26.23 | 600 |
| 12:35 PM | $26.23 | Down $ -0.04 | $26.24 | $26.23 | 600 |
| 12:34 PM | $26.27 | Up $0.00 | $26.27 | $26.22 | 2,429 |
| 12:33 PM | $26.27 | Down $ -0.04 | $26.31 | $26.26 | 710 |
| 12:32 PM | $26.31 | Up $0.10 | $26.31 | $26.24 | 2,021 |
| 12:31 PM | $26.21 | Down $ -0.02 | $26.24 | $26.21 | 2,210 |
| 12:30 PM | $26.23 | Down $ -0.02 | $26.26 | $26.23 | 2,106 |
| 12:29 PM | $26.25 | Down $ -0.01 | $26.29 | $26.25 | 1,464 |
| 12:28 PM | $26.26 | Up $0.00 | $26.26 | $26.25 | 1,180 |
| 12:27 PM | $26.26 | Down $ -0.02 | $26.29 | $26.26 | 1,760 |
| 12:26 PM | $26.28 | Down $0.00 | $26.30 | $26.27 | 2,295 |
| 12:25 PM | $26.29 | Down $ -0.11 | $26.39 | $26.26 | 11,500 |
| 12:24 PM | $26.40 | Down $ -0.06 | $26.48 | $26.40 | 4,120 |
| 12:23 PM | $26.46 | Down $ -0.02 | $26.47 | $26.45 | 1,110 |
| 12:22 PM | $26.48 | Up $0.06 | $26.52 | $26.42 | 15,213 |
| 12:21 PM | $26.42 | Up $0.01 | $26.43 | $26.41 | 3,710 |
| 12:20 PM | $26.41 | Down $ -0.04 | $26.43 | $26.41 | 1,910 |
| 12:19 PM | $26.45 | Up $0.02 | $26.45 | $26.40 | 3,038 |
| 12:17 PM | $26.44 | Down $ -0.02 | $26.44 | $26.42 | 1,681 |
| 12:17 PM | $26.44 | Up $0.00 | $26.44 | $26.42 | 0 |
| 12:16 PM | $26.45 | Down $ -0.02 | $26.46 | $26.43 | 1,777 |
| 12:15 PM | $26.47 | Down $ -0.04 | $26.48 | $26.46 | 3,134 |
| 12:14 PM | $26.51 | Up $0.07 | $26.52 | $26.44 | 8,970 |
| 12:13 PM | $26.44 | Up $0.02 | $26.46 | $26.42 | 4,297 |
| 12:12 PM | $26.42 | Up $0.01 | $26.48 | $26.40 | 18,385 |
| 12:11 PM | $26.41 | Down $ -0.04 | $26.44 | $26.41 | 1,150 |
| 12:10 PM | $26.45 | Up $0.05 | $26.45 | $26.40 | 3,057 |
| 12:09 PM | $26.40 | Down $ -0.04 | $26.42 | $26.39 | 4,259 |
| 12:08 PM | $26.44 | Up $0.01 | $26.44 | $26.43 | 200 |
| 12:07 PM | $26.43 | Down $ -0.02 | $26.43 | $26.42 | 1,753 |
| 12:06 PM | $26.45 | Up $0.05 | $26.48 | $26.40 | 4,624 |
| 12:05 PM | $26.40 | Down $0.00 | $26.41 | $26.37 | 3,787 |
| 12:04 PM | $26.40 | Up $0.15 | $26.42 | $26.26 | 7,150 |
| 12:03 PM | $26.25 | Up $0.02 | $26.26 | $26.24 | 600 |
| 12:02 PM | $26.23 | Down $ -0.02 | $26.24 | $26.22 | 4,028 |
| 12:01 PM | $26.25 | Down $ -0.05 | $26.28 | $26.25 | 3,838 |
| 12:00 PM | $26.30 | Up $0.02 | $26.30 | $26.25 | 6,525 |
| 11:59 AM | $26.28 | Up $0.01 | $26.28 | $26.27 | 1,274 |
| 11:58 AM | $26.27 | Down $ -0.01 | $26.30 | $26.27 | 1,399 |
| 11:57 AM | $26.28 | Down $ -0.04 | $26.32 | $26.26 | 7,209 |
| 11:56 AM | $26.32 | Up $0.00 | $26.32 | $26.32 | 400 |
| 11:55 AM | $26.32 | Down $0.00 | $26.32 | $26.26 | 4,357 |
| 11:54 AM | $26.32 | Up $0.01 | $26.35 | $26.32 | 3,790 |
| 11:53 AM | $26.31 | Down $ -0.02 | $26.33 | $26.30 | 2,419 |
| 11:52 AM | $26.33 | Up $0.03 | $26.33 | $26.30 | 1,480 |
| 11:51 AM | $26.30 | Down $ -0.02 | $26.32 | $26.30 | 750 |
| 11:50 AM | $26.32 | Up $0.07 | $26.32 | $26.24 | 4,302 |
| 11:49 AM | $26.25 | Up $0.03 | $26.25 | $26.21 | 1,674 |
| 11:48 AM | $26.22 | Up $0.03 | $26.22 | $26.18 | 1,328 |
| 11:47 AM | $26.19 | Up $0.05 | $26.19 | $26.14 | 1,400 |
| 11:46 AM | $26.14 | Up $0.00 | $26.16 | $26.12 | 10,571 |
| 11:45 AM | $26.14 | Down $ -0.15 | $26.25 | $26.11 | 18,519 |
| 11:44 AM | $26.28 | Down $ -0.01 | $26.32 | $26.27 | 2,989 |
| 11:43 AM | $26.29 | Up $0.02 | $26.31 | $26.29 | 617 |
| 11:42 AM | $26.27 | Down $ -0.03 | $26.31 | $26.27 | 7,892 |
| 11:41 AM | $26.30 | Up $0.03 | $26.30 | $26.24 | 9,077 |
| 11:40 AM | $26.27 | Down $ -0.03 | $26.29 | $26.26 | 1,000 |
| 11:39 AM | $26.30 | Down $ -0.04 | $26.36 | $26.30 | 5,070 |
| 11:38 AM | $26.34 | Up $0.06 | $26.34 | $26.26 | 2,475 |
| 11:37 AM | $26.28 | Down $ -0.03 | $26.34 | $26.28 | 1,918 |
| 11:36 AM | $26.31 | Up $0.03 | $26.31 | $26.27 | 1,558 |
| 11:35 AM | $26.28 | Down $ -0.06 | $26.32 | $26.27 | 2,657 |
| 11:34 AM | $26.35 | Up $0.00 | $26.35 | $26.33 | 800 |
| 11:33 AM | $26.34 | Down $ -0.03 | $26.38 | $26.33 | 6,334 |
| 11:32 AM | $26.37 | Down $ -0.05 | $26.46 | $26.37 | 5,319 |
| 11:31 AM | $26.43 | Up $0.02 | $26.43 | $26.39 | 2,380 |
| 11:30 AM | $26.41 | Down $ -0.01 | $26.45 | $26.39 | 4,748 |
| 11:29 AM | $26.42 | Up $0.04 | $26.46 | $26.39 | 7,284 |
| 11:28 AM | $26.38 | Down $ -0.03 | $26.38 | $26.37 | 1,150 |
| 11:27 AM | $26.41 | Up $0.02 | $26.41 | $26.36 | 2,946 |
| 11:26 AM | $26.39 | Down $ -0.02 | $26.40 | $26.36 | 2,394 |
| 11:25 AM | $26.41 | Down $ -0.03 | $26.46 | $26.41 | 13,079 |
| 11:24 AM | $26.44 | Up $0.02 | $26.45 | $26.43 | 3,300 |
| 11:23 AM | $26.42 | Down $ -0.03 | $26.44 | $26.40 | 2,384 |
| 11:22 AM | $26.45 | Up $0.00 | $26.49 | $26.45 | 10,041 |
| 11:21 AM | $26.45 | Down $ -0.03 | $26.48 | $26.43 | 3,693 |
| 11:20 AM | $26.48 | Down $ -0.05 | $26.54 | $26.48 | 12,711 |
| 11:19 AM | $26.53 | Up $0.03 | $26.53 | $26.47 | 3,170 |
| 11:18 AM | $26.50 | Up $0.01 | $26.50 | $26.46 | 2,461 |
| 11:17 AM | $26.49 | Up $0.02 | $26.49 | $26.45 | 3,694 |
| 11:16 AM | $26.47 | Up $0.07 | $26.47 | $26.39 | 6,897 |
| 11:15 AM | $26.40 | Down $ -0.04 | $26.45 | $26.40 | 15,795 |
| 11:14 AM | $26.44 | Down $0.00 | $26.49 | $26.39 | 38,673 |
| 11:13 AM | $26.45 | Up $0.00 | $26.47 | $26.41 | 8,688 |
| 11:12 AM | $26.44 | Down $ -0.10 | $26.54 | $26.43 | 14,203 |
| 11:11 AM | $26.54 | Down $ -0.05 | $26.61 | $26.54 | 3,250 |
| 11:10 AM | $26.59 | Up $0.06 | $26.61 | $26.55 | 4,737 |
| 11:09 AM | $26.53 | Up $0.13 | $26.55 | $26.40 | 16,619 |
| 11:08 AM | $26.40 | Down $ -0.01 | $26.41 | $26.36 | 11,204 |
| 11:07 AM | $26.41 | Up $0.03 | $26.43 | $26.38 | 15,157 |
| 11:06 AM | $26.38 | Up $0.16 | $26.38 | $26.22 | 25,765 |
| 11:05 AM | $26.22 | Down $ -0.02 | $26.28 | $26.22 | 5,800 |
| 11:04 AM | $26.24 | Down $ -0.05 | $26.27 | $26.24 | 8,200 |
| 11:03 AM | $26.29 | Up $0.02 | $26.30 | $26.25 | 11,914 |
| 11:02 AM | $26.27 | Down $ -0.03 | $26.32 | $26.26 | 7,984 |
| 11:01 AM | $26.30 | Down $ -0.05 | $26.41 | $26.30 | 11,369 |
| 11:00 AM | $26.35 | Up $0.00 | $26.40 | $26.32 | 17,973 |
| 10:59 AM | $26.35 | Down $ -0.09 | $26.46 | $26.35 | 10,001 |
| 10:58 AM | $26.45 | Up $0.07 | $26.46 | $26.36 | 20,331 |
| 10:57 AM | $26.37 | Up $0.02 | $26.38 | $26.36 | 3,368 |
| 10:56 AM | $26.35 | Down $ -0.04 | $26.40 | $26.34 | 3,200 |
| 10:55 AM | $26.39 | Down $ -0.03 | $26.45 | $26.39 | 27,945 |
| 10:54 AM | $26.42 | Down $ -0.04 | $26.48 | $26.42 | 2,376 |
| 10:53 AM | $26.46 | Up $0.01 | $26.50 | $26.43 | 18,414 |
| 10:52 AM | $26.45 | Up $0.00 | $26.47 | $26.45 | 754 |
| 10:51 AM | $26.45 | Up $0.04 | $26.47 | $26.37 | 8,200 |
| 10:50 AM | $26.41 | Up $0.05 | $26.46 | $26.37 | 11,272 |
| 10:49 AM | $26.37 | Up $0.09 | $26.37 | $26.25 | 8,648 |
| 10:48 AM | $26.28 | Up $0.04 | $26.29 | $26.25 | 7,629 |
| 10:47 AM | $26.23 | Up $0.02 | $26.26 | $26.19 | 4,518 |
| 10:46 AM | $26.22 | Up $0.02 | $26.23 | $26.19 | 8,050 |
| 10:45 AM | $26.19 | Up $0.04 | $26.20 | $26.17 | 1,640 |
| 10:44 AM | $26.15 | Up $0.04 | $26.17 | $26.11 | 2,970 |
| 10:43 AM | $26.11 | Up $0.00 | $26.22 | $26.11 | 9,677 |
| 10:42 AM | $26.11 | Down $ -0.06 | $26.19 | $26.11 | 1,544 |
| 10:41 AM | $26.17 | Up $0.04 | $26.17 | $26.12 | 2,405 |
| 10:40 AM | $26.13 | Up $0.05 | $26.16 | $26.07 | 4,009 |
| 10:39 AM | $26.08 | Down $ -0.22 | $26.26 | $26.05 | 12,369 |
| 10:38 AM | $26.30 | Down $ -0.01 | $26.33 | $26.30 | 4,730 |
| 10:37 AM | $26.31 | Up $0.02 | $26.33 | $26.25 | 4,479 |
| 10:36 AM | $26.29 | Down $ -0.18 | $26.47 | $26.27 | 7,810 |
| 10:35 AM | $26.47 | Up $0.11 | $26.47 | $26.34 | 8,417 |
| 10:34 AM | $26.36 | Down $ -0.02 | $26.40 | $26.33 | 12,060 |
| 10:33 AM | $26.38 | Down $ -0.04 | $26.51 | $26.36 | 11,595 |
| 10:32 AM | $26.42 | Down $ -0.10 | $26.48 | $26.41 | 8,135 |
| 10:31 AM | $26.52 | Up $0.09 | $26.53 | $26.42 | 9,342 |
| 10:30 AM | $26.43 | Down $ -0.07 | $26.48 | $26.41 | 4,389 |
| 10:29 AM | $26.50 | Up $0.03 | $26.54 | $26.47 | 6,810 |
| 10:28 AM | $26.47 | Up $0.07 | $26.49 | $26.40 | 4,000 |
| 10:27 AM | $26.40 | Down $ -0.02 | $26.41 | $26.32 | 25,325 |
| 10:26 AM | $26.42 | Down $ -0.01 | $26.45 | $26.38 | 16,231 |
| 10:25 AM | $26.43 | Down $ -0.17 | $26.60 | $26.43 | 11,357 |
| 10:24 AM | $26.60 | Up $0.12 | $26.60 | $26.47 | 5,160 |
| 10:23 AM | $26.48 | Up $0.00 | $26.53 | $26.46 | 3,811 |
| 10:22 AM | $26.48 | Up $0.13 | $26.48 | $26.42 | 7,679 |
| 10:21 AM | $26.35 | Up $0.00 | $26.45 | $26.35 | 7,903 |
| 10:20 AM | $26.35 | Down $0.00 | $26.41 | $26.30 | 22,149 |
| 10:19 AM | $26.36 | Up $0.15 | $26.36 | $26.27 | 8,324 |
| 10:18 AM | $26.21 | Down $ -0.03 | $26.27 | $26.17 | 36,563 |
| 10:17 AM | $26.24 | Down $ -0.22 | $26.44 | $26.21 | 25,825 |
| 10:16 AM | $26.46 | Down $ -0.12 | $26.56 | $26.45 | 3,519 |
| 10:15 AM | $26.58 | Down $ -0.14 | $26.71 | $26.58 | 6,376 |
| 10:14 AM | $26.72 | Up $0.05 | $26.72 | $26.64 | 9,108 |
| 10:13 AM | $26.67 | Down $ -0.01 | $26.75 | $26.65 | 16,215 |
| 10:12 AM | $26.68 | Down $ -0.10 | $26.78 | $26.64 | 40,533 |
| 10:11 AM | $26.78 | Up $0.00 | $26.88 | $26.75 | 55,104 |
| 10:10 AM | $26.78 | Up $0.00 | $26.84 | $26.67 | 13,019 |
| 10:09 AM | $26.78 | Up $0.02 | $26.78 | $26.72 | 21,962 |
| 10:08 AM | $26.77 | Down $ -0.04 | $26.94 | $26.77 | 24,256 |
| 10:07 AM | $26.80 | Up $0.18 | $26.81 | $26.61 | 38,189 |
| 10:06 AM | $26.62 | Up $0.07 | $26.62 | $26.53 | 15,887 |
| 10:05 AM | $26.55 | Up $0.07 | $26.58 | $26.46 | 6,034 |
| 10:04 AM | $26.48 | Down $ -0.16 | $26.62 | $26.48 | 30,128 |
| 10:03 AM | $26.64 | Up $0.08 | $26.69 | $26.54 | 42,603 |
| 10:02 AM | $26.56 | Up $0.18 | $26.62 | $26.41 | 63,287 |
| 10:01 AM | $26.38 | Up $0.09 | $26.41 | $26.27 | 9,213 |
| 10:00 AM | $26.29 | Up $0.08 | $26.34 | $26.19 | 3,966 |
| 09:59 AM | $26.21 | Down $ -0.05 | $26.29 | $26.20 | 8,280 |
| 09:58 AM | $26.26 | Up $0.14 | $26.26 | $26.11 | 622 |
| 09:57 AM | $26.12 | Down $ -0.06 | $26.20 | $26.12 | 9,191 |
| 09:56 AM | $26.19 | Up $0.06 | $26.22 | $26.15 | 11,782 |
| 09:55 AM | $26.12 | Up $0.09 | $26.12 | $25.95 | 14,001 |
| 09:54 AM | $26.03 | Down $ -0.01 | $26.06 | $26.00 | 6,659 |
| 09:53 AM | $26.04 | Down $ -0.07 | $26.13 | $26.03 | 3,000 |
| 09:52 AM | $26.12 | Down $ -0.15 | $26.17 | $26.07 | 3,098 |
| 09:51 AM | $26.26 | Down $ -0.06 | $26.38 | $26.26 | 7,572 |
| 09:50 AM | $26.32 | Up $0.02 | $26.37 | $26.30 | 4,679 |
| 09:49 AM | $26.30 | Up $0.00 | $26.33 | $26.25 | 13,303 |
| 09:48 AM | $26.29 | Down $ -0.11 | $26.45 | $26.28 | 18,992 |
| 09:47 AM | $26.40 | Up $0.13 | $26.40 | $26.21 | 17,882 |
| 09:46 AM | $26.27 | Up $0.05 | $26.35 | $26.22 | 35,211 |
| 09:45 AM | $26.22 | Up $0.15 | $26.22 | $26.04 | 15,232 |
| 09:44 AM | $26.07 | Up $0.06 | $26.08 | $25.98 | 7,797 |
| 09:43 AM | $26.01 | Up $0.04 | $26.12 | $25.96 | 18,347 |
| 09:42 AM | $25.97 | Up $0.07 | $26.02 | $25.90 | 17,662 |
| 09:41 AM | $25.90 | Down $ -0.09 | $26.02 | $25.90 | 9,340 |
| 09:40 AM | $25.99 | Up $0.07 | $25.99 | $25.93 | 4,731 |
| 09:39 AM | $25.92 | Down $0.00 | $26.01 | $25.91 | 5,408 |
| 09:38 AM | $25.93 | Down $0.00 | $26.02 | $25.87 | 3,166 |
| 09:37 AM | $25.93 | Up $0.00 | $26.00 | $25.85 | 12,152 |
| 09:36 AM | $25.93 | Up $0.09 | $25.95 | $25.84 | 4,521 |
| 09:35 AM | $25.84 | Up $0.04 | $25.95 | $25.71 | 8,770 |
| 09:34 AM | $25.80 | Down $ -0.28 | $26.05 | $25.80 | 3,845 |
| 09:33 AM | $26.08 | Down $ -0.02 | $26.12 | $26.05 | 4,164 |
| 09:32 AM | $26.10 | Up $0.15 | $26.12 | $25.91 | 5,762 |
| 09:31 AM | $25.96 | Down $ -0.21 | $26.05 | $25.85 | 8,557 |
| 09:30 AM | $26.16 | Up $0.74 | $26.25 | $25.85 | 44,741 |
| Previous close | $25.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/04/2026 | $27.35 | $26.26 | $27.58 | $25.80 | 2,863,426 |
| 29/04/2026 | $25.42 | $25.07 | $25.45 | $24.53 | 2,097,791 |
| 28/04/2026 | $26.36 | $25.14 | $26.92 | $24.80 | 3,322,921 |
| 27/04/2026 | $25.05 | $24.55 | $25.26 | $24.41 | 2,958,248 |
| 24/04/2026 | $26.01 | $26.09 | $26.12 | $25.50 | 1,262,541 |
| 23/04/2026 | $26.28 | $26.54 | $26.73 | $25.54 | 1,926,616 |
| 22/04/2026 | $26.80 | $26.25 | $27.12 | $26.16 | 1,998,225 |
| 21/04/2026 | $24.95 | $25.55 | $25.67 | $24.86 | 2,370,031 |
| 20/04/2026 | $26.80 | $26.06 | $27.13 | $25.72 | 2,707,069 |
| 17/04/2026 | $25.87 | $26.67 | $27.10 | $25.59 | 2,856,994 |
| 16/04/2026 | $24.44 | $24.22 | $24.45 | $23.85 | 1,136,674 |
| 15/04/2026 | $24.02 | $23.75 | $24.21 | $23.25 | 1,476,867 |
| 14/04/2026 | $23.75 | $24.05 | $24.17 | $23.57 | 1,855,704 |
| 13/04/2026 | $22.50 | $21.97 | $22.73 | $21.95 | 2,427,196 |
| 10/04/2026 | $21.66 | $21.95 | $22.17 | $21.23 | 2,428,942 |
| 09/04/2026 | $21.15 | $20.80 | $21.49 | $20.74 | 3,658,157 |
| 08/04/2026 | $19.02 | $19.28 | $19.68 | $18.64 | 1,766,306 |
| 07/04/2026 | $18.63 | $17.94 | $18.68 | $17.92 | 1,450,795 |
| 06/04/2026 | $18.28 | $18.01 | $18.30 | $17.72 | 1,172,513 |
| 02/04/2026 | $17.65 | $17.28 | $17.68 | $17.08 | 1,482,803 |
| 01/04/2026 | $17.36 | $18.59 | $18.84 | $17.31 | 3,098,729 |
| 31/03/2026 | $18.46 | $17.82 | $18.63 | $17.77 | 2,055,681 |
| 30/03/2026 | $17.16 | $18.05 | $18.09 | $16.79 | 2,461,954 |
| 27/03/2026 | $18.01 | $18.70 | $18.71 | $17.79 | 2,079,775 |
| 26/03/2026 | $19.61 | $20.12 | $20.23 | $19.53 | 1,976,937 |
| 25/03/2026 | $21.33 | $21.51 | $21.77 | $21.09 | 1,507,591 |
| 24/03/2026 | $21.30 | $20.96 | $21.64 | $20.75 | 1,521,845 |
| 23/03/2026 | $21.70 | $21.08 | $21.73 | $21.08 | 1,395,018 |
| 20/03/2026 | $20.72 | $20.45 | $20.78 | $19.80 | 3,352,837 |
| 19/03/2026 | $21.02 | $20.76 | $21.78 | $20.41 | 5,380,966 |
Graphs are not available, please refer to the detailed table