Find a quote
Galaxy Digital Inc
29.30 Down -0.28 (-0.96 %)
Delayed : 2026/05/29 19:56:30
- Previous close $29.58
- Opening $29.59
- Today High $30.12
- Today Low $28.53
- Price Bid $29.30
- Price Ask $29.30
- 52 Weeks High $45.92
- 52 Weeks Low $16.43
- Size Bid 100
- Size Ask 200
- Volume 5,588,081
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.60 | Up $0.02 | $29.61 | $29.59 | 4,423 |
| 03:59 PM | $29.58 | Down $ -0.01 | $29.59 | $29.56 | 32,342 |
| 03:58 PM | $29.59 | Down $ -0.05 | $29.64 | $29.57 | 51,793 |
| 03:57 PM | $29.64 | Up $0.11 | $29.64 | $29.53 | 17,626 |
| 03:56 PM | $29.53 | Down $ -0.04 | $29.59 | $29.50 | 23,832 |
| 03:55 PM | $29.57 | Up $0.09 | $29.61 | $29.48 | 18,960 |
| 03:54 PM | $29.48 | Down $ -0.04 | $29.54 | $29.45 | 17,380 |
| 03:53 PM | $29.53 | Down $ -0.01 | $29.58 | $29.51 | 18,375 |
| 03:52 PM | $29.53 | Up $0.07 | $29.54 | $29.47 | 14,394 |
| 03:51 PM | $29.46 | Down $ -0.02 | $29.50 | $29.44 | 12,872 |
| 03:50 PM | $29.48 | Down $ -0.07 | $29.55 | $29.46 | 16,379 |
| 03:49 PM | $29.55 | Down $0.00 | $29.55 | $29.52 | 4,566 |
| 03:48 PM | $29.55 | Down $ -0.02 | $29.57 | $29.47 | 22,224 |
| 03:47 PM | $29.57 | Down $ -0.04 | $29.60 | $29.56 | 8,925 |
| 03:46 PM | $29.62 | Up $0.02 | $29.65 | $29.46 | 98,428 |
| 03:45 PM | $29.59 | Up $0.07 | $29.65 | $29.53 | 84,413 |
| 03:44 PM | $29.52 | Down $ -0.01 | $29.53 | $29.47 | 7,811 |
| 03:43 PM | $29.53 | Up $0.05 | $29.54 | $29.47 | 11,073 |
| 03:42 PM | $29.49 | Up $0.02 | $29.50 | $29.45 | 5,797 |
| 03:41 PM | $29.46 | Down $ -0.01 | $29.47 | $29.45 | 6,626 |
| 03:40 PM | $29.47 | Down $ -0.02 | $29.50 | $29.47 | 2,835 |
| 03:39 PM | $29.49 | Up $0.03 | $29.50 | $29.45 | 4,242 |
| 03:38 PM | $29.46 | Up $0.05 | $29.47 | $29.42 | 3,306 |
| 03:37 PM | $29.41 | Up $0.04 | $29.43 | $29.37 | 3,948 |
| 03:36 PM | $29.37 | Up $0.06 | $29.38 | $29.32 | 5,653 |
| 03:35 PM | $29.31 | Up $0.03 | $29.33 | $29.29 | 13,041 |
| 03:34 PM | $29.28 | Up $0.02 | $29.38 | $29.28 | 17,013 |
| 03:33 PM | $29.26 | Down $ -0.04 | $29.37 | $29.26 | 9,805 |
| 03:32 PM | $29.30 | Up $0.07 | $29.30 | $29.25 | 3,867 |
| 03:31 PM | $29.23 | Up $0.26 | $29.25 | $29.00 | 26,752 |
| 03:30 PM | $28.97 | Up $0.04 | $28.99 | $28.95 | 3,188 |
| 03:29 PM | $28.93 | Down $ -0.03 | $28.98 | $28.92 | 10,002 |
| 03:28 PM | $28.96 | Down $ -0.01 | $28.98 | $28.95 | 6,173 |
| 03:27 PM | $28.97 | Up $0.01 | $28.99 | $28.95 | 5,571 |
| 03:26 PM | $28.97 | Up $0.02 | $28.98 | $28.95 | 4,039 |
| 03:25 PM | $28.95 | Up $0.02 | $28.99 | $28.93 | 6,797 |
| 03:24 PM | $28.94 | Up $0.02 | $28.94 | $28.89 | 23,932 |
| 03:23 PM | $28.91 | Down $ -0.04 | $28.97 | $28.89 | 5,749 |
| 03:22 PM | $28.95 | Up $0.04 | $28.95 | $28.90 | 5,951 |
| 03:21 PM | $28.92 | Up $0.01 | $28.92 | $28.90 | 4,943 |
| 03:20 PM | $28.91 | Up $0.03 | $28.93 | $28.89 | 14,600 |
| 03:19 PM | $28.88 | Down $ -0.05 | $28.96 | $28.80 | 25,500 |
| 03:18 PM | $28.94 | Up $0.01 | $28.97 | $28.93 | 2,164 |
| 03:17 PM | $28.92 | Up $0.03 | $28.92 | $28.89 | 4,271 |
| 03:16 PM | $28.89 | Down $ -0.01 | $28.91 | $28.86 | 7,885 |
| 03:15 PM | $28.90 | Up $0.03 | $28.91 | $28.86 | 4,778 |
| 03:14 PM | $28.87 | Up $0.01 | $28.91 | $28.86 | 4,863 |
| 03:13 PM | $28.86 | Up $0.04 | $28.86 | $28.77 | 11,540 |
| 03:12 PM | $28.82 | Down $ -0.06 | $28.88 | $28.82 | 9,050 |
| 03:11 PM | $28.88 | Down $ -0.01 | $28.90 | $28.87 | 4,911 |
| 03:10 PM | $28.89 | Up $0.02 | $28.90 | $28.86 | 4,924 |
| 03:09 PM | $28.88 | Up $0.04 | $28.88 | $28.85 | 3,885 |
| 03:08 PM | $28.84 | Up $0.01 | $28.91 | $28.82 | 6,700 |
| 03:07 PM | $28.83 | Up $0.02 | $28.83 | $28.80 | 1,492 |
| 03:06 PM | $28.81 | Down $ -0.01 | $28.85 | $28.80 | 7,800 |
| 03:05 PM | $28.82 | Up $0.01 | $28.83 | $28.80 | 9,092 |
| 03:04 PM | $28.81 | Up $0.01 | $28.81 | $28.78 | 2,258 |
| 03:03 PM | $28.80 | Down $ -0.08 | $28.88 | $28.80 | 5,163 |
| 03:02 PM | $28.88 | Up $0.04 | $28.88 | $28.81 | 3,026 |
| 03:01 PM | $28.84 | Down $ -0.02 | $28.86 | $28.82 | 6,572 |
| 03:00 PM | $28.86 | Down $ -0.08 | $28.96 | $28.85 | 6,497 |
| 02:59 PM | $28.94 | Down $ -0.02 | $28.95 | $28.94 | 2,280 |
| 02:58 PM | $28.96 | Up $0.06 | $28.96 | $28.90 | 4,776 |
| 02:57 PM | $28.90 | Down $ -0.02 | $28.91 | $28.85 | 42,306 |
| 02:56 PM | $28.91 | Down $ -0.05 | $28.97 | $28.91 | 3,974 |
| 02:55 PM | $28.97 | Down $ -0.02 | $28.98 | $28.96 | 1,374 |
| 02:54 PM | $28.98 | Up $0.00 | $28.99 | $28.96 | 2,215 |
| 02:53 PM | $28.98 | Down $ -0.01 | $28.98 | $28.97 | 1,221 |
| 02:52 PM | $28.99 | Down $ -0.03 | $29.01 | $28.96 | 15,937 |
| 02:51 PM | $29.02 | Down $ -0.02 | $29.02 | $29.02 | 300 |
| 02:50 PM | $29.04 | Down $ -0.03 | $29.07 | $29.02 | 46,463 |
| 02:49 PM | $29.07 | Down $ -0.01 | $29.08 | $29.05 | 1,829 |
| 02:48 PM | $29.08 | Down $ -0.06 | $29.13 | $29.08 | 6,821 |
| 02:47 PM | $29.14 | Up $0.01 | $29.14 | $29.11 | 2,362 |
| 02:46 PM | $29.13 | Up $0.02 | $29.13 | $29.11 | 1,744 |
| 02:45 PM | $29.11 | Down $ -0.08 | $29.20 | $29.09 | 4,470 |
| 02:44 PM | $29.19 | Down $ -0.01 | $29.19 | $29.18 | 900 |
| 02:42 PM | $29.20 | Down $ -0.02 | $29.22 | $29.20 | 1,248 |
| 02:42 PM | $29.20 | Up $0.00 | $29.22 | $29.20 | 0 |
| 02:41 PM | $29.22 | Up $0.00 | $29.22 | $29.18 | 2,400 |
| 02:40 PM | $29.22 | Down $ -0.03 | $29.25 | $29.22 | 7,192 |
| 02:39 PM | $29.25 | Up $0.07 | $29.25 | $29.19 | 30,184 |
| 02:38 PM | $29.19 | Down $ -0.01 | $29.20 | $29.18 | 4,213 |
| 02:37 PM | $29.20 | Down $ -0.04 | $29.23 | $29.20 | 5,888 |
| 02:36 PM | $29.23 | Down $0.00 | $29.23 | $29.22 | 1,900 |
| 02:35 PM | $29.24 | Down $ -0.02 | $29.24 | $29.23 | 1,400 |
| 02:34 PM | $29.25 | Up $0.02 | $29.25 | $29.23 | 800 |
| 02:33 PM | $29.23 | Down $ -0.04 | $29.26 | $29.22 | 1,901 |
| 02:32 PM | $29.27 | Down $ -0.02 | $29.29 | $29.27 | 1,445 |
| 02:31 PM | $29.29 | Up $0.02 | $29.29 | $29.28 | 600 |
| 02:30 PM | $29.27 | Up $0.04 | $29.30 | $29.23 | 24,875 |
| 02:29 PM | $29.23 | Up $0.03 | $29.23 | $29.17 | 5,343 |
| 02:28 PM | $29.20 | Down $ -0.04 | $29.23 | $29.20 | 1,500 |
| 02:27 PM | $29.23 | Up $0.08 | $29.25 | $29.16 | 14,064 |
| 02:26 PM | $29.15 | Down $0.00 | $29.16 | $29.15 | 2,784 |
| 02:25 PM | $29.15 | Down $ -0.09 | $29.22 | $29.15 | 25,229 |
| 02:24 PM | $29.24 | Down $ -0.05 | $29.27 | $29.23 | 5,100 |
| 02:23 PM | $29.29 | Up $0.07 | $29.29 | $29.23 | 6,053 |
| 02:22 PM | $29.22 | Up $0.00 | $29.22 | $29.20 | 1,700 |
| 02:21 PM | $29.22 | Down $ -0.01 | $29.24 | $29.22 | 1,311 |
| 02:20 PM | $29.23 | Up $0.01 | $29.23 | $29.21 | 3,933 |
| 02:19 PM | $29.22 | Down $ -0.01 | $29.25 | $29.21 | 12,863 |
| 02:18 PM | $29.23 | Up $0.02 | $29.23 | $29.20 | 2,788 |
| 02:17 PM | $29.21 | Down $ -0.04 | $29.29 | $29.21 | 4,250 |
| 02:16 PM | $29.25 | Down $ -0.05 | $29.28 | $29.23 | 2,290 |
| 02:15 PM | $29.30 | Down $ -0.01 | $29.33 | $29.30 | 2,912 |
| 02:14 PM | $29.31 | Down $ -0.01 | $29.31 | $29.26 | 2,501 |
| 02:13 PM | $29.32 | Up $0.00 | $29.33 | $29.31 | 1,373 |
| 02:12 PM | $29.32 | Up $0.04 | $29.33 | $29.31 | 5,900 |
| 02:11 PM | $29.28 | Up $0.04 | $29.28 | $29.26 | 1,600 |
| 02:10 PM | $29.25 | Down $ -0.01 | $29.26 | $29.25 | 550 |
| 02:09 PM | $29.26 | Up $0.05 | $29.26 | $29.22 | 1,823 |
| 02:08 PM | $29.20 | Up $0.01 | $29.20 | $29.18 | 2,092 |
| 02:07 PM | $29.19 | Up $0.04 | $29.19 | $29.16 | 5,342 |
| 02:06 PM | $29.15 | Up $0.00 | $29.15 | $29.14 | 4,200 |
| 02:05 PM | $29.15 | Up $0.00 | $29.17 | $29.14 | 2,863 |
| 02:04 PM | $29.15 | Up $0.01 | $29.15 | $29.13 | 2,150 |
| 02:03 PM | $29.14 | Down $ -0.05 | $29.17 | $29.14 | 4,033 |
| 02:02 PM | $29.19 | Up $0.03 | $29.20 | $29.15 | 3,079 |
| 02:01 PM | $29.16 | Down $ -0.03 | $29.19 | $29.16 | 1,850 |
| 02:00 PM | $29.19 | Down $ -0.05 | $29.24 | $29.19 | 3,142 |
| 01:59 PM | $29.24 | Down $ -0.01 | $29.27 | $29.24 | 8,204 |
| 01:58 PM | $29.25 | Up $0.05 | $29.25 | $29.19 | 8,422 |
| 01:57 PM | $29.19 | Up $0.01 | $29.22 | $29.18 | 20,890 |
| 01:56 PM | $29.18 | Up $0.00 | $29.19 | $29.17 | 6,672 |
| 01:55 PM | $29.18 | Down $ -0.04 | $29.20 | $29.18 | 400 |
| 01:54 PM | $29.22 | Down $ -0.01 | $29.23 | $29.21 | 2,838 |
| 01:53 PM | $29.23 | Down $0.00 | $29.23 | $29.22 | 938 |
| 01:52 PM | $29.23 | Up $0.02 | $29.26 | $29.23 | 3,023 |
| 01:51 PM | $29.21 | Up $0.05 | $29.22 | $29.16 | 3,474 |
| 01:50 PM | $29.17 | Down $ -0.05 | $29.24 | $29.17 | 3,849 |
| 01:49 PM | $29.22 | Down $ -0.03 | $29.25 | $29.22 | 1,000 |
| 01:48 PM | $29.25 | Down $ -0.01 | $29.25 | $29.25 | 300 |
| 01:47 PM | $29.26 | Down $ -0.02 | $29.31 | $29.26 | 2,700 |
| 01:46 PM | $29.28 | Down $ -0.02 | $29.28 | $29.26 | 1,477 |
| 01:45 PM | $29.30 | Up $0.03 | $29.30 | $29.27 | 4,680 |
| 01:44 PM | $29.27 | Down $ -0.04 | $29.32 | $29.27 | 2,050 |
| 01:43 PM | $29.31 | Up $0.02 | $29.31 | $29.29 | 5,868 |
| 01:42 PM | $29.29 | Down $ -0.06 | $29.34 | $29.28 | 4,166 |
| 01:41 PM | $29.35 | Down $ -0.04 | $29.38 | $29.35 | 3,868 |
| 01:40 PM | $29.39 | Down $ -0.07 | $29.46 | $29.39 | 2,100 |
| 01:39 PM | $29.46 | Down $ -0.01 | $29.46 | $29.44 | 2,550 |
| 01:38 PM | $29.47 | Up $0.02 | $29.50 | $29.44 | 18,667 |
| 01:37 PM | $29.45 | Up $0.04 | $29.45 | $29.40 | 1,871 |
| 01:36 PM | $29.41 | Up $0.00 | $29.41 | $29.38 | 3,703 |
| 01:35 PM | $29.41 | Down $ -0.02 | $29.43 | $29.41 | 1,402 |
| 01:34 PM | $29.43 | Up $0.03 | $29.43 | $29.41 | 300 |
| 01:33 PM | $29.40 | Down $ -0.01 | $29.45 | $29.40 | 4,850 |
| 01:32 PM | $29.41 | Up $0.01 | $29.42 | $29.39 | 3,304 |
| 01:31 PM | $29.40 | Up $0.04 | $29.40 | $29.39 | 200 |
| 01:30 PM | $29.36 | Up $0.06 | $29.36 | $29.30 | 6,454 |
| 01:29 PM | $29.30 | Up $0.02 | $29.31 | $29.29 | 1,000 |
| 01:28 PM | $29.28 | Up $0.02 | $29.28 | $29.24 | 10,355 |
| 01:27 PM | $29.27 | Down $ -0.02 | $29.28 | $29.25 | 17,968 |
| 01:26 PM | $29.28 | Up $0.02 | $29.28 | $29.27 | 677 |
| 01:25 PM | $29.26 | Down $ -0.07 | $29.33 | $29.26 | 3,964 |
| 01:24 PM | $29.33 | Down $ -0.02 | $29.36 | $29.33 | 2,618 |
| 01:23 PM | $29.35 | Up $0.02 | $29.35 | $29.34 | 818 |
| 01:22 PM | $29.33 | Up $0.03 | $29.33 | $29.29 | 3,031 |
| 01:21 PM | $29.30 | Down $ -0.03 | $29.32 | $29.28 | 2,770 |
| 01:20 PM | $29.33 | Up $0.00 | $29.33 | $29.29 | 2,835 |
| 01:19 PM | $29.33 | Down $ -0.02 | $29.34 | $29.32 | 3,279 |
| 01:18 PM | $29.35 | Down $ -0.01 | $29.35 | $29.34 | 950 |
| 01:17 PM | $29.35 | Up $0.02 | $29.36 | $29.32 | 6,365 |
| 01:16 PM | $29.33 | Up $0.00 | $29.34 | $29.31 | 1,903 |
| 01:15 PM | $29.33 | Down $ -0.04 | $29.36 | $29.32 | 1,700 |
| 01:14 PM | $29.37 | Up $0.01 | $29.37 | $29.35 | 1,144 |
| 01:13 PM | $29.35 | Up $0.03 | $29.36 | $29.30 | 2,000 |
| 01:12 PM | $29.32 | Up $0.12 | $29.33 | $29.21 | 11,588 |
| 01:11 PM | $29.20 | Down $ -0.03 | $29.22 | $29.20 | 1,035 |
| 01:10 PM | $29.23 | Up $0.03 | $29.26 | $29.20 | 9,986 |
| 01:09 PM | $29.20 | Up $0.02 | $29.20 | $29.17 | 8,739 |
| 01:08 PM | $29.18 | Up $0.01 | $29.19 | $29.16 | 3,148 |
| 01:07 PM | $29.17 | Up $0.01 | $29.18 | $29.17 | 1,988 |
| 01:06 PM | $29.16 | Up $0.02 | $29.16 | $29.13 | 3,372 |
| 01:05 PM | $29.14 | Down $ -0.06 | $29.18 | $29.14 | 1,400 |
| 01:04 PM | $29.20 | Up $0.04 | $29.22 | $29.16 | 4,127 |
| 01:03 PM | $29.17 | Down $ -0.07 | $29.22 | $29.17 | 2,301 |
| 01:02 PM | $29.23 | Up $0.01 | $29.24 | $29.22 | 1,810 |
| 01:01 PM | $29.22 | Up $0.01 | $29.23 | $29.21 | 840 |
| 01:00 PM | $29.21 | Up $0.03 | $29.21 | $29.19 | 1,926 |
| 12:59 PM | $29.18 | Up $0.00 | $29.18 | $29.16 | 676 |
| 12:58 PM | $29.18 | Up $0.01 | $29.19 | $29.16 | 6,732 |
| 12:57 PM | $29.17 | Down $0.00 | $29.18 | $29.17 | 700 |
| 12:56 PM | $29.18 | Up $0.00 | $29.18 | $29.16 | 1,603 |
| 12:55 PM | $29.18 | Down $ -0.03 | $29.20 | $29.18 | 1,490 |
| 12:54 PM | $29.21 | Up $0.00 | $29.21 | $29.20 | 700 |
| 12:53 PM | $29.20 | Up $0.03 | $29.21 | $29.17 | 7,032 |
| 12:52 PM | $29.17 | Up $0.04 | $29.17 | $29.12 | 1,350 |
| 12:51 PM | $29.13 | Up $0.01 | $29.15 | $29.12 | 1,590 |
| 12:50 PM | $29.12 | Down $ -0.01 | $29.12 | $29.10 | 1,841 |
| 12:49 PM | $29.13 | Down $ -0.07 | $29.18 | $29.13 | 2,317 |
| 12:48 PM | $29.20 | Down $ -0.04 | $29.24 | $29.20 | 2,700 |
| 12:47 PM | $29.24 | Up $0.04 | $29.25 | $29.21 | 4,852 |
| 12:46 PM | $29.20 | Up $0.02 | $29.20 | $29.18 | 1,100 |
| 12:45 PM | $29.18 | Up $0.01 | $29.19 | $29.17 | 3,837 |
| 12:44 PM | $29.17 | Up $0.03 | $29.17 | $29.13 | 2,526 |
| 12:43 PM | $29.14 | Down $ -0.06 | $29.19 | $29.14 | 1,853 |
| 12:42 PM | $29.20 | Down $ -0.04 | $29.23 | $29.20 | 2,405 |
| 12:41 PM | $29.24 | Down $ -0.01 | $29.27 | $29.23 | 3,500 |
| 12:40 PM | $29.25 | Up $0.11 | $29.25 | $29.17 | 2,789 |
| 12:39 PM | $29.14 | Up $0.02 | $29.17 | $29.12 | 3,604 |
| 12:38 PM | $29.12 | Down $ -0.08 | $29.19 | $29.11 | 7,521 |
| 12:37 PM | $29.20 | Up $0.05 | $29.20 | $29.13 | 5,095 |
| 12:36 PM | $29.15 | Down $ -0.01 | $29.19 | $29.14 | 2,023 |
| 12:35 PM | $29.16 | Up $0.04 | $29.16 | $29.12 | 2,440 |
| 12:34 PM | $29.12 | Up $0.03 | $29.12 | $29.10 | 5,222 |
| 12:33 PM | $29.09 | Up $0.04 | $29.10 | $29.06 | 7,836 |
| 12:32 PM | $29.05 | Up $0.03 | $29.07 | $29.03 | 800 |
| 12:31 PM | $29.02 | Up $0.02 | $29.11 | $28.97 | 16,760 |
| 12:30 PM | $29.00 | Down $ -0.05 | $29.06 | $28.99 | 4,364 |
| 12:29 PM | $29.05 | Up $0.01 | $29.06 | $29.03 | 3,760 |
| 12:28 PM | $29.04 | Up $0.02 | $29.04 | $29.03 | 2,150 |
| 12:27 PM | $29.02 | Up $0.02 | $29.03 | $29.00 | 7,298 |
| 12:26 PM | $29.00 | Down $ -0.01 | $29.02 | $28.98 | 8,346 |
| 12:25 PM | $29.01 | Down $ -0.17 | $29.19 | $29.01 | 18,653 |
| 12:24 PM | $29.18 | Down $ -0.02 | $29.22 | $29.18 | 5,184 |
| 12:23 PM | $29.20 | Up $0.00 | $29.22 | $29.16 | 6,602 |
| 12:22 PM | $29.20 | Down $ -0.05 | $29.25 | $29.20 | 6,583 |
| 12:21 PM | $29.25 | Down $ -0.07 | $29.33 | $29.25 | 6,773 |
| 12:20 PM | $29.32 | Down $ -0.24 | $29.54 | $29.32 | 5,494 |
| 12:19 PM | $29.56 | Up $0.00 | $29.56 | $29.54 | 2,290 |
| 12:18 PM | $29.55 | Down $ -0.06 | $29.61 | $29.55 | 6,686 |
| 12:17 PM | $29.62 | Down $ -0.05 | $29.67 | $29.62 | 3,800 |
| 12:16 PM | $29.66 | Down $ -0.01 | $29.69 | $29.66 | 2,513 |
| 12:15 PM | $29.67 | Down $ -0.05 | $29.74 | $29.66 | 19,392 |
| 12:14 PM | $29.72 | Down $ -0.03 | $29.81 | $29.72 | 1,475 |
| 12:13 PM | $29.75 | Down $ -0.04 | $29.76 | $29.75 | 1,400 |
| 12:12 PM | $29.79 | Up $0.01 | $29.83 | $29.75 | 3,301 |
| 12:11 PM | $29.78 | Down $ -0.01 | $29.79 | $29.77 | 1,010 |
| 12:10 PM | $29.79 | Up $0.01 | $29.80 | $29.76 | 3,566 |
| 12:09 PM | $29.78 | Down $ -0.01 | $29.81 | $29.76 | 2,900 |
| 12:08 PM | $29.79 | Up $0.07 | $29.79 | $29.75 | 2,618 |
| 12:07 PM | $29.72 | Up $0.02 | $29.78 | $29.71 | 4,318 |
| 12:06 PM | $29.71 | Up $0.05 | $29.71 | $29.66 | 1,909 |
| 12:05 PM | $29.65 | Down $ -0.06 | $29.72 | $29.65 | 6,590 |
| 12:04 PM | $29.71 | Down $ -0.09 | $29.85 | $29.71 | 19,161 |
| 12:03 PM | $29.80 | Up $0.01 | $29.80 | $29.76 | 7,171 |
| 12:02 PM | $29.80 | Up $0.06 | $29.82 | $29.77 | 3,775 |
| 12:01 PM | $29.74 | Up $0.07 | $29.75 | $29.69 | 1,739 |
| 12:00 PM | $29.67 | Up $0.04 | $29.67 | $29.59 | 3,238 |
| 11:59 AM | $29.64 | Up $0.01 | $29.71 | $29.62 | 3,734 |
| 11:58 AM | $29.63 | Up $0.03 | $29.66 | $29.58 | 8,277 |
| 11:57 AM | $29.60 | Up $0.06 | $29.60 | $29.52 | 2,275 |
| 11:56 AM | $29.54 | Up $0.10 | $29.54 | $29.41 | 10,584 |
| 11:55 AM | $29.44 | Up $0.08 | $29.44 | $29.38 | 10,198 |
| 11:54 AM | $29.36 | Up $0.04 | $29.40 | $29.36 | 3,300 |
| 11:53 AM | $29.32 | Down $ -0.03 | $29.35 | $29.26 | 10,014 |
| 11:52 AM | $29.35 | Up $0.06 | $29.36 | $29.33 | 4,330 |
| 11:51 AM | $29.29 | Down $ -0.13 | $29.44 | $29.29 | 5,130 |
| 11:50 AM | $29.42 | Up $0.03 | $29.44 | $29.39 | 5,142 |
| 11:49 AM | $29.39 | Down $ -0.07 | $29.50 | $29.38 | 7,307 |
| 11:48 AM | $29.47 | Up $0.03 | $29.47 | $29.43 | 4,057 |
| 11:47 AM | $29.44 | Down $ -0.02 | $29.45 | $29.41 | 2,449 |
| 11:46 AM | $29.46 | Down $ -0.09 | $29.56 | $29.45 | 3,040 |
| 11:45 AM | $29.54 | Down $ -0.03 | $29.57 | $29.52 | 3,773 |
| 11:44 AM | $29.57 | Down $ -0.07 | $29.62 | $29.51 | 5,712 |
| 11:43 AM | $29.64 | Up $0.01 | $29.75 | $29.59 | 13,076 |
| 11:42 AM | $29.63 | Up $0.05 | $29.71 | $29.56 | 90,814 |
| 11:41 AM | $29.58 | Down $ -0.02 | $29.64 | $29.58 | 24,181 |
| 11:40 AM | $29.60 | Up $0.03 | $29.61 | $29.56 | 31,326 |
| 11:39 AM | $29.57 | Down $ -0.04 | $29.62 | $29.55 | 23,608 |
| 11:38 AM | $29.61 | Up $0.04 | $29.64 | $29.59 | 22,925 |
| 11:37 AM | $29.57 | Down $ -0.02 | $29.60 | $29.51 | 14,497 |
| 11:36 AM | $29.59 | Down $ -0.04 | $29.67 | $29.55 | 11,951 |
| 11:35 AM | $29.63 | Down $ -0.04 | $29.68 | $29.63 | 1,600 |
| 11:34 AM | $29.67 | Up $0.27 | $29.70 | $29.42 | 47,577 |
| 11:33 AM | $29.40 | Up $0.03 | $29.43 | $29.36 | 26,497 |
| 11:32 AM | $29.37 | Up $0.01 | $29.38 | $29.37 | 1,100 |
| 11:31 AM | $29.36 | Up $0.06 | $29.39 | $29.30 | 12,683 |
| 11:30 AM | $29.30 | Up $0.10 | $29.30 | $29.22 | 2,260 |
| 11:29 AM | $29.20 | Down $ -0.07 | $29.30 | $29.20 | 7,767 |
| 11:28 AM | $29.27 | Up $0.06 | $29.30 | $29.22 | 3,807 |
| 11:27 AM | $29.21 | Up $0.00 | $29.23 | $29.19 | 26,020 |
| 11:26 AM | $29.21 | Up $0.03 | $29.21 | $29.19 | 501 |
| 11:25 AM | $29.19 | Down $ -0.05 | $29.24 | $29.17 | 3,822 |
| 11:24 AM | $29.24 | Up $0.00 | $29.25 | $29.23 | 1,102 |
| 11:23 AM | $29.24 | Up $0.00 | $29.25 | $29.24 | 950 |
| 11:22 AM | $29.24 | Up $0.04 | $29.24 | $29.19 | 1,814 |
| 11:21 AM | $29.20 | Up $0.00 | $29.21 | $29.17 | 12,525 |
| 11:20 AM | $29.19 | Down $ -0.09 | $29.26 | $29.19 | 5,984 |
| 11:19 AM | $29.28 | Up $0.03 | $29.29 | $29.25 | 5,170 |
| 11:18 AM | $29.25 | Up $0.01 | $29.25 | $29.23 | 3,812 |
| 11:17 AM | $29.24 | Down $ -0.05 | $29.30 | $29.24 | 5,176 |
| 11:16 AM | $29.29 | Down $ -0.06 | $29.37 | $29.27 | 9,497 |
| 11:15 AM | $29.35 | Up $0.01 | $29.37 | $29.34 | 2,073 |
| 11:14 AM | $29.34 | Down $ -0.05 | $29.40 | $29.33 | 6,653 |
| 11:13 AM | $29.39 | Down $0.00 | $29.40 | $29.39 | 7,450 |
| 11:12 AM | $29.39 | Up $0.02 | $29.41 | $29.38 | 23,409 |
| 11:11 AM | $29.37 | Up $0.01 | $29.40 | $29.37 | 1,736 |
| 11:10 AM | $29.36 | Up $0.02 | $29.37 | $29.33 | 2,081 |
| 11:09 AM | $29.34 | Down $ -0.04 | $29.41 | $29.34 | 2,700 |
| 11:08 AM | $29.38 | Down $ -0.06 | $29.46 | $29.38 | 37,678 |
| 11:07 AM | $29.44 | Up $0.01 | $29.52 | $29.42 | 12,412 |
| 11:06 AM | $29.43 | Up $0.23 | $29.43 | $29.21 | 28,111 |
| 11:05 AM | $29.21 | Up $0.01 | $29.23 | $29.19 | 3,437 |
| 11:04 AM | $29.19 | Up $0.05 | $29.20 | $29.16 | 3,673 |
| 11:03 AM | $29.14 | Up $0.05 | $29.16 | $29.11 | 4,226 |
| 11:02 AM | $29.09 | Down $ -0.10 | $29.18 | $29.09 | 4,300 |
| 11:01 AM | $29.19 | Up $0.09 | $29.21 | $29.11 | 11,683 |
| 11:00 AM | $29.10 | Up $0.02 | $29.15 | $29.09 | 16,408 |
| 10:59 AM | $29.08 | Up $0.06 | $29.10 | $29.01 | 6,583 |
| 10:58 AM | $29.02 | Up $0.01 | $29.05 | $29.01 | 1,709 |
| 10:57 AM | $29.01 | Down $ -0.01 | $29.01 | $28.99 | 1,030 |
| 10:56 AM | $29.02 | Up $0.02 | $29.05 | $29.01 | 11,771 |
| 10:55 AM | $29.00 | Up $0.11 | $29.01 | $28.89 | 3,379 |
| 10:54 AM | $28.89 | Down $ -0.08 | $28.97 | $28.88 | 5,434 |
| 10:53 AM | $28.97 | Down $ -0.04 | $29.05 | $28.95 | 39,069 |
| 10:52 AM | $29.01 | Up $0.18 | $29.02 | $28.85 | 30,248 |
| 10:51 AM | $28.83 | Up $0.01 | $28.92 | $28.78 | 10,062 |
| 10:50 AM | $28.82 | Up $0.11 | $28.84 | $28.67 | 14,510 |
| 10:49 AM | $28.71 | Down $ -0.01 | $28.73 | $28.67 | 3,438 |
| 10:48 AM | $28.72 | Up $0.04 | $28.75 | $28.67 | 12,859 |
| 10:47 AM | $28.68 | Up $0.07 | $28.69 | $28.58 | 4,430 |
| 10:46 AM | $28.61 | Up $0.02 | $28.61 | $28.55 | 4,967 |
| 10:45 AM | $28.60 | Up $0.04 | $28.62 | $28.57 | 4,561 |
| 10:44 AM | $28.55 | Down $ -0.06 | $28.63 | $28.53 | 18,198 |
| 10:43 AM | $28.61 | Down $ -0.09 | $28.71 | $28.61 | 7,542 |
| 10:42 AM | $28.70 | Down $0.00 | $28.76 | $28.69 | 6,316 |
| 10:41 AM | $28.71 | Up $0.01 | $28.72 | $28.65 | 3,906 |
| 10:40 AM | $28.69 | Down $ -0.11 | $28.84 | $28.68 | 9,551 |
| 10:39 AM | $28.80 | Down $ -0.07 | $28.86 | $28.80 | 3,882 |
| 10:38 AM | $28.87 | Down $ -0.01 | $28.93 | $28.86 | 9,931 |
| 10:37 AM | $28.88 | Down $ -0.19 | $29.09 | $28.88 | 10,769 |
| 10:36 AM | $29.07 | Up $0.03 | $29.10 | $29.00 | 24,172 |
| 10:35 AM | $29.04 | Down $ -0.16 | $29.20 | $29.04 | 6,929 |
| 10:34 AM | $29.20 | Up $0.12 | $29.22 | $29.10 | 7,034 |
| 10:33 AM | $29.08 | Up $0.06 | $29.13 | $29.04 | 2,222 |
| 10:32 AM | $29.02 | Down $ -0.09 | $29.13 | $29.00 | 2,981 |
| 10:31 AM | $29.11 | Up $0.03 | $29.14 | $29.07 | 2,826 |
| 10:30 AM | $29.08 | Up $0.00 | $29.12 | $29.08 | 5,980 |
| 10:29 AM | $29.08 | Up $0.01 | $29.10 | $29.01 | 5,727 |
| 10:28 AM | $29.07 | Up $0.12 | $29.07 | $28.99 | 10,461 |
| 10:27 AM | $28.95 | Up $0.06 | $28.95 | $28.88 | 3,821 |
| 10:26 AM | $28.89 | Down $ -0.02 | $28.95 | $28.82 | 10,503 |
| 10:25 AM | $28.91 | Up $0.00 | $28.91 | $28.86 | 5,328 |
| 10:24 AM | $28.91 | Up $0.00 | $28.97 | $28.86 | 9,067 |
| 10:23 AM | $28.91 | Down $ -0.10 | $29.03 | $28.90 | 4,532 |
| 10:22 AM | $29.01 | Up $0.02 | $29.03 | $28.98 | 3,083 |
| 10:21 AM | $28.99 | Down $ -0.09 | $29.06 | $28.97 | 17,895 |
| 10:20 AM | $29.08 | Up $0.05 | $29.10 | $29.00 | 10,366 |
| 10:19 AM | $29.02 | Down $ -0.12 | $29.17 | $29.00 | 45,987 |
| 10:18 AM | $29.14 | Down $ -0.05 | $29.20 | $29.11 | 11,204 |
| 10:17 AM | $29.19 | Down $ -0.17 | $29.36 | $29.18 | 22,362 |
| 10:16 AM | $29.36 | Down $ -0.04 | $29.43 | $29.35 | 4,862 |
| 10:15 AM | $29.40 | Up $0.00 | $29.43 | $29.40 | 4,895 |
| 10:14 AM | $29.39 | Up $0.01 | $29.44 | $29.32 | 6,324 |
| 10:13 AM | $29.38 | Down $ -0.10 | $29.48 | $29.36 | 5,530 |
| 10:12 AM | $29.48 | Down $ -0.03 | $29.54 | $29.47 | 6,240 |
| 10:11 AM | $29.51 | Up $0.01 | $29.51 | $29.47 | 2,000 |
| 10:10 AM | $29.51 | Down $ -0.07 | $29.61 | $29.49 | 2,750 |
| 10:09 AM | $29.58 | Up $0.03 | $29.62 | $29.51 | 12,819 |
| 10:08 AM | $29.55 | Down $ -0.09 | $29.62 | $29.55 | 6,285 |
| 10:07 AM | $29.64 | Down $ -0.16 | $29.77 | $29.64 | 5,392 |
| 10:06 AM | $29.80 | Down $ -0.07 | $29.90 | $29.78 | 13,037 |
| 10:05 AM | $29.87 | Down $ -0.05 | $29.90 | $29.86 | 1,196 |
| 10:04 AM | $29.92 | Up $0.04 | $29.92 | $29.87 | 2,396 |
| 10:03 AM | $29.88 | Down $ -0.01 | $29.89 | $29.85 | 585 |
| 10:02 AM | $29.89 | Down $ -0.07 | $29.94 | $29.87 | 2,448 |
| 10:01 AM | $29.96 | Down $ -0.03 | $29.96 | $29.91 | 601 |
| 10:00 AM | $29.99 | Up $0.09 | $30.00 | $29.94 | 3,865 |
| 09:59 AM | $29.90 | Down $ -0.07 | $29.94 | $29.84 | 4,751 |
| 09:58 AM | $29.97 | Down $ -0.03 | $30.00 | $29.93 | 4,986 |
| 09:57 AM | $30.00 | Up $0.08 | $30.05 | $29.89 | 5,860 |
| 09:56 AM | $29.92 | Up $0.04 | $29.92 | $29.85 | 2,132 |
| 09:55 AM | $29.89 | Up $0.01 | $30.00 | $29.87 | 35,747 |
| 09:54 AM | $29.88 | Down $ -0.09 | $30.02 | $29.82 | 19,570 |
| 09:53 AM | $29.97 | Up $0.07 | $29.97 | $29.91 | 1,340 |
| 09:52 AM | $29.90 | Down $ -0.05 | $30.01 | $29.89 | 5,744 |
| 09:51 AM | $29.95 | Down $ -0.07 | $30.06 | $29.90 | 41,223 |
| 09:50 AM | $30.02 | Up $0.11 | $30.02 | $29.88 | 70,590 |
| 09:49 AM | $29.92 | Down $ -0.11 | $30.00 | $29.88 | 4,663 |
| 09:48 AM | $30.02 | Down $ -0.02 | $30.12 | $30.02 | 15,715 |
| 09:47 AM | $30.04 | Up $0.27 | $30.09 | $29.79 | 12,161 |
| 09:46 AM | $29.77 | Up $0.17 | $29.77 | $29.56 | 3,526 |
| 09:45 AM | $29.60 | Up $0.15 | $29.60 | $29.47 | 2,792 |
| 09:44 AM | $29.45 | Up $0.21 | $29.50 | $29.23 | 38,118 |
| 09:43 AM | $29.24 | Down $ -0.12 | $29.45 | $29.24 | 30,535 |
| 09:42 AM | $29.36 | Down $ -0.10 | $29.49 | $29.36 | 6,050 |
| 09:41 AM | $29.46 | Up $0.03 | $29.46 | $29.40 | 9,170 |
| 09:40 AM | $29.43 | Down $ -0.16 | $29.61 | $29.40 | 5,909 |
| 09:39 AM | $29.59 | Down $ -0.09 | $29.65 | $29.53 | 5,027 |
| 09:38 AM | $29.67 | Up $0.09 | $29.68 | $29.61 | 1,704 |
| 09:37 AM | $29.58 | Down $ -0.03 | $29.65 | $29.56 | 2,006 |
| 09:36 AM | $29.61 | Down $ -0.02 | $29.71 | $29.60 | 2,050 |
| 09:35 AM | $29.62 | Up $0.08 | $29.66 | $29.54 | 2,460 |
| 09:34 AM | $29.54 | Up $0.04 | $29.58 | $29.47 | 8,236 |
| 09:33 AM | $29.50 | Up $0.02 | $29.51 | $29.37 | 7,829 |
| 09:32 AM | $29.48 | Down $ -0.09 | $29.49 | $29.42 | 5,888 |
| 09:31 AM | $29.57 | Up $0.18 | $29.57 | $29.35 | 978 |
| 09:30 AM | $29.39 | Down $ -0.74 | $29.76 | $29.25 | 46,861 |
| Previous close | $30.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $29.60 | $29.63 | $29.85 | $28.77 | 1,672,463 |
| 28/05/2026 | $30.12 | $29.64 | $30.44 | $29.56 | 1,331,410 |
| 27/05/2026 | $29.97 | $28.81 | $30.15 | $28.71 | 1,519,397 |
| 26/05/2026 | $29.63 | $30.19 | $30.44 | $29.59 | 1,235,780 |
| 22/05/2026 | $28.66 | $28.91 | $29.10 | $28.55 | 1,046,153 |
| 21/05/2026 | $29.57 | $28.70 | $29.64 | $28.18 | 1,667,842 |
| 20/05/2026 | $27.76 | $27.98 | $28.17 | $27.62 | 996,674 |
| 19/05/2026 | $27.55 | $26.75 | $28.08 | $26.66 | 1,255,445 |
| 18/05/2026 | $27.87 | $27.78 | $28.13 | $27.07 | 1,868,203 |
| 15/05/2026 | $29.61 | $29.48 | $30.66 | $29.38 | 1,709,279 |
| 14/05/2026 | $32.04 | $32.23 | $33.00 | $31.80 | 2,343,006 |
| 13/05/2026 | $30.81 | $31.04 | $31.58 | $30.73 | 1,971,564 |
| 12/05/2026 | $31.38 | $30.56 | $31.45 | $30.31 | 1,443,957 |
| 11/05/2026 | $31.68 | $30.89 | $32.28 | $30.84 | 2,494,061 |
| 08/05/2026 | $30.26 | $28.65 | $30.28 | $28.63 | 1,629,507 |
| 07/05/2026 | $29.30 | $29.01 | $29.32 | $28.51 | 1,757,995 |
| 06/05/2026 | $31.11 | $30.43 | $31.24 | $30.28 | 1,900,450 |
| 05/05/2026 | $30.32 | $30.53 | $30.70 | $29.84 | 1,997,877 |
| 04/05/2026 | $29.17 | $29.42 | $29.48 | $28.46 | 1,561,465 |
| 01/05/2026 | $28.11 | $29.05 | $29.14 | $27.77 | 3,091,214 |
| 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 |
Graphs are not available, please refer to the detailed table