Quotes and Market Data
Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
48.89 Down -1.27 (-2.60 %)
Delayed : 2025/05/28 17:40:00
- Previous close $50.16
- Opening $49.71
- Price Ask $48.80
- Price Bid $48.80
- Size Bid 6
- Size Ask 1
- Today High $49.81
- Today Low $48.86
- 52 Weeks High $51.25
- 52 Weeks Low $23.92
- Volume 51,383
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $48.89 | Down $ -0.02 | $48.91 | $48.86 | 13,500 |
| 03:58 PM | $48.91 | Down $ -0.02 | $48.94 | $48.91 | 1,000 |
| 03:57 PM | $48.93 | Up $0.02 | $48.93 | $48.88 | 1,300 |
| 03:56 PM | $48.91 | Up $0.01 | $48.91 | $48.91 | 200 |
| 03:51 PM | $48.90 | Up $0.02 | $48.90 | $48.90 | 200 |
| 03:51 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 03:51 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 03:51 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 03:51 PM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 03:45 PM | $48.88 | Up $0.01 | $48.91 | $48.86 | 1,200 |
| 03:45 PM | $48.88 | Up $0.00 | $48.91 | $48.86 | 0 |
| 03:45 PM | $48.88 | Up $0.00 | $48.91 | $48.86 | 0 |
| 03:45 PM | $48.88 | Up $0.00 | $48.91 | $48.86 | 0 |
| 03:45 PM | $48.88 | Up $0.00 | $48.91 | $48.86 | 0 |
| 03:45 PM | $48.88 | Up $0.00 | $48.91 | $48.86 | 0 |
| 03:44 PM | $48.87 | Down $ -0.06 | $48.90 | $48.87 | 200 |
| 03:42 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 500 |
| 03:42 PM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 03:40 PM | $48.93 | Down $ -0.06 | $48.95 | $48.93 | 700 |
| 03:40 PM | $48.93 | Up $0.00 | $48.95 | $48.93 | 0 |
| 03:39 PM | $48.99 | Down $ -0.08 | $48.99 | $48.99 | 100 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 600 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:29 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:26 PM | $49.07 | Down $ -0.17 | $49.07 | $49.07 | 300 |
| 03:26 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:26 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 03:10 PM | $49.24 | Up $0.13 | $49.24 | $49.24 | 100 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:10 PM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 03:02 PM | $49.11 | Down $ -0.07 | $49.11 | $49.11 | 200 |
| 03:02 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 03:02 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 03:02 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 03:02 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 03:02 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 03:02 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 03:02 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 0 |
| 02:49 PM | $49.18 | Up $0.05 | $49.18 | $49.18 | 100 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:49 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 02:42 PM | $49.13 | Up $0.01 | $49.13 | $49.13 | 100 |
| 02:42 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 02:42 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 02:42 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 02:42 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 02:42 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 02:42 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 02:39 PM | $49.12 | Up $0.03 | $49.12 | $49.12 | 100 |
| 02:39 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 02:39 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 02:32 PM | $49.09 | Down $ -0.07 | $49.09 | $49.09 | 100 |
| 02:32 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 02:32 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 02:32 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 02:32 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 02:32 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 02:32 PM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 02:26 PM | $49.16 | Down $ -0.09 | $49.16 | $49.16 | 100 |
| 02:26 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 02:26 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 02:26 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 02:26 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 02:26 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 02:15 PM | $49.25 | Up $0.06 | $49.25 | $49.24 | 300 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:15 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 02:14 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 100 |
| 02:11 PM | $49.19 | Down $ -0.01 | $49.19 | $49.19 | 400 |
| 02:11 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 02:11 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 02:04 PM | $49.20 | Up $0.19 | $49.20 | $49.20 | 100 |
| 02:04 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 02:04 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 02:04 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 02:04 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 02:04 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 02:04 PM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 100 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:38 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:36 PM | $49.01 | Down $ -0.10 | $49.01 | $49.01 | 100 |
| 01:36 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:31 PM | $49.11 | Up $0.03 | $49.12 | $49.11 | 1,900 |
| 01:31 PM | $49.11 | Up $0.00 | $49.12 | $49.11 | 0 |
| 01:31 PM | $49.11 | Up $0.00 | $49.12 | $49.11 | 0 |
| 01:31 PM | $49.11 | Up $0.00 | $49.12 | $49.11 | 0 |
| 01:31 PM | $49.11 | Up $0.00 | $49.12 | $49.11 | 0 |
| 01:27 PM | $49.08 | Down $ -0.02 | $49.08 | $49.06 | 200 |
| 01:27 PM | $49.08 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:27 PM | $49.08 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:27 PM | $49.08 | Up $0.00 | $49.08 | $49.06 | 0 |
| 01:26 PM | $49.10 | Down $ -0.08 | $49.10 | $49.10 | 400 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 100 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:19 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:15 PM | $49.18 | Up $0.03 | $49.18 | $49.18 | 100 |
| 01:15 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:15 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:15 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 01:13 PM | $49.15 | Up $0.03 | $49.15 | $49.15 | 100 |
| 01:13 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 0 |
| 01:02 PM | $49.12 | Up $0.15 | $49.12 | $49.12 | 100 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 01:02 PM | $49.12 | Up $0.00 | $49.12 | $49.12 | 0 |
| 12:59 PM | $48.97 | Up $0.06 | $48.97 | $48.97 | 800 |
| 12:59 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 12:59 PM | $48.97 | Up $0.00 | $48.97 | $48.97 | 0 |
| 12:32 PM | $48.91 | Down $ -0.11 | $48.95 | $48.91 | 400 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:32 PM | $48.91 | Up $0.00 | $48.95 | $48.91 | 0 |
| 12:24 PM | $49.02 | Up $0.07 | $49.02 | $49.02 | 100 |
| 12:24 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:24 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:24 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:24 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:24 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:24 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:24 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 12:06 PM | $48.95 | Up $0.09 | $48.95 | $48.95 | 2,100 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 12:06 PM | $48.95 | Up $0.00 | $48.95 | $48.95 | 0 |
| 11:59 AM | $48.86 | Down $ -0.06 | $48.86 | $48.86 | 100 |
| 11:59 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 11:59 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 11:59 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 11:59 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 11:59 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 11:59 AM | $48.86 | Up $0.00 | $48.86 | $48.86 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 300 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:50 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 100 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:30 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:26 AM | $48.92 | Up $0.02 | $48.92 | $48.92 | 100 |
| 11:26 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:26 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:26 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 0 |
| 11:11 AM | $48.90 | Down $ -0.02 | $48.90 | $48.90 | 200 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:11 AM | $48.90 | Up $0.00 | $48.90 | $48.90 | 0 |
| 11:10 AM | $48.92 | Down $ -0.05 | $48.92 | $48.92 | 700 |
| 11:09 AM | $48.97 | Down $ -0.03 | $49.00 | $48.97 | 1,100 |
| 10:58 AM | $49.00 | Down $ -0.05 | $49.01 | $49.00 | 1,300 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:58 AM | $49.00 | Up $0.00 | $49.01 | $49.00 | 0 |
| 10:55 AM | $49.05 | Down $ -0.15 | $49.05 | $49.05 | 1,000 |
| 10:55 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 10:55 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 10:49 AM | $49.20 | Up $0.15 | $49.20 | $49.20 | 200 |
| 10:49 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 10:49 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 10:49 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 10:49 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 10:49 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 10:44 AM | $49.05 | Down $ -0.01 | $49.05 | $49.05 | 100 |
| 10:44 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 10:44 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 10:44 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 10:44 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 10:40 AM | $49.06 | Down $ -0.10 | $49.06 | $49.05 | 400 |
| 10:40 AM | $49.06 | Up $0.00 | $49.06 | $49.05 | 0 |
| 10:40 AM | $49.06 | Up $0.00 | $49.06 | $49.05 | 0 |
| 10:40 AM | $49.06 | Up $0.00 | $49.06 | $49.05 | 0 |
| 10:31 AM | $49.16 | Down $ -0.02 | $49.16 | $49.16 | 100 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:31 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:27 AM | $49.18 | Down $ -0.04 | $49.18 | $49.18 | 200 |
| 10:27 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 10:27 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 10:27 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 10:25 AM | $49.22 | Up $0.12 | $49.22 | $49.22 | 100 |
| 10:25 AM | $49.22 | Up $0.00 | $49.22 | $49.22 | 0 |
| 10:19 AM | $49.10 | Down $ -0.16 | $49.15 | $49.10 | 300 |
| 10:19 AM | $49.10 | Up $0.00 | $49.15 | $49.10 | 0 |
| 10:19 AM | $49.10 | Up $0.00 | $49.15 | $49.10 | 0 |
| 10:19 AM | $49.10 | Up $0.00 | $49.15 | $49.10 | 0 |
| 10:19 AM | $49.10 | Up $0.00 | $49.15 | $49.10 | 0 |
| 10:19 AM | $49.10 | Up $0.00 | $49.15 | $49.10 | 0 |
| 10:15 AM | $49.26 | Up $0.02 | $49.26 | $49.26 | 200 |
| 10:15 AM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 10:15 AM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 10:15 AM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 10:12 AM | $49.24 | Down $ -0.08 | $49.24 | $49.24 | 100 |
| 10:12 AM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 10:12 AM | $49.24 | Up $0.00 | $49.24 | $49.24 | 0 |
| 10:06 AM | $49.32 | Down $ -0.01 | $49.32 | $49.32 | 100 |
| 10:06 AM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
| 10:06 AM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
| 10:06 AM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
| 10:06 AM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
| 10:06 AM | $49.32 | Up $0.00 | $49.32 | $49.32 | 0 |
| 10:01 AM | $49.33 | Up $0.03 | $49.33 | $49.33 | 100 |
| 10:01 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
| 10:01 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
| 10:01 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
| 10:01 AM | $49.33 | Up $0.00 | $49.33 | $49.33 | 0 |
| 10:00 AM | $49.30 | Up $0.00 | $49.30 | $49.30 | 3,200 |
| 09:57 AM | $49.30 | Down $ -0.15 | $49.31 | $49.30 | 400 |
| 09:57 AM | $49.30 | Up $0.00 | $49.31 | $49.30 | 0 |
| 09:57 AM | $49.30 | Up $0.00 | $49.31 | $49.30 | 0 |
| 09:55 AM | $49.45 | Down $ -0.07 | $49.45 | $49.45 | 100 |
| 09:55 AM | $49.45 | Up $0.00 | $49.45 | $49.45 | 0 |
| 09:46 AM | $49.52 | Up $0.05 | $49.52 | $49.52 | 300 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:46 AM | $49.52 | Up $0.00 | $49.52 | $49.52 | 0 |
| 09:45 AM | $49.47 | Down $ -0.10 | $49.47 | $49.47 | 200 |
| 09:43 AM | $49.57 | Down $ -0.03 | $49.57 | $49.56 | 800 |
| 09:43 AM | $49.57 | Up $0.00 | $49.57 | $49.56 | 0 |
| 09:42 AM | $49.60 | Up $0.00 | $49.60 | $49.60 | 400 |
| 09:41 AM | $49.60 | Down $ -0.10 | $49.60 | $49.60 | 3,800 |
| 09:39 AM | $49.70 | Up $0.06 | $49.70 | $49.70 | 800 |
| 09:39 AM | $49.70 | Up $0.00 | $49.70 | $49.70 | 0 |
| 09:38 AM | $49.64 | Down $ -0.06 | $49.64 | $49.64 | 100 |
| 09:37 AM | $49.70 | Down $ -0.11 | $49.70 | $49.70 | 200 |
| 09:35 AM | $49.81 | Up $0.17 | $49.81 | $49.81 | 700 |
| 09:35 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 09:31 AM | $49.64 | Down $ -0.07 | $49.64 | $49.64 | 400 |
| 09:31 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 09:31 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 09:31 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 09:30 AM | $49.71 | Down $ -0.45 | $49.71 | $49.71 | 2,500 |
| Previous close | $50.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-05-2025 | $48.89 | $48.95 | $49.25 | $48.86 | 28,000 |
| 27-05-2025 | $50.16 | $50.13 | $50.29 | $49.93 | 34,500 |
| 26-05-2025 | $49.58 | $49.96 | $50.03 | $49.40 | 32,500 |
| 23-05-2025 | $49.31 | $49.50 | $49.80 | $49.17 | 59,500 |
| 22-05-2025 | $50.92 | $50.93 | $51.25 | $50.81 | 42,900 |
| 21-05-2025 | $49.74 | $49.79 | $50.10 | $48.50 | 63,400 |
| 20-05-2025 | $49.21 | $48.50 | $49.27 | $48.43 | 39,200 |
| 16-05-2025 | $48.04 | $48.26 | $48.32 | $47.86 | 25,000 |
| 15-05-2025 | $47.52 | $47.72 | $48.04 | $47.37 | 24,700 |
| 14-05-2025 | $47.69 | $47.77 | $47.83 | $47.30 | 23,900 |
| 13-05-2025 | $48.27 | $47.81 | $48.35 | $47.78 | 138,000 |
| 12-05-2025 | $47.07 | $47.45 | $47.68 | $46.68 | 41,400 |
| 09-05-2025 | $47.50 | $47.29 | $47.54 | $47.13 | 41,200 |
| 08-05-2025 | $46.57 | $46.40 | $46.76 | $46.28 | 54,300 |
| 07-05-2025 | $43.96 | $44.08 | $44.15 | $43.75 | 55,900 |
| 06-05-2025 | $43.16 | $43.09 | $43.27 | $42.85 | 14,400 |
| 05-05-2025 | $43.03 | $42.85 | $43.31 | $42.81 | 18,400 |
| 02-05-2025 | $44.24 | $44.43 | $44.59 | $44.15 | 38,100 |
| 01-05-2025 | $44.17 | $44.45 | $44.58 | $44.09 | 31,500 |
| 30-04-2025 | $42.89 | $42.80 | $42.95 | $42.73 | 64,900 |
| 29-04-2025 | $43.57 | $43.40 | $43.69 | $43.37 | 12,200 |
| 28-04-2025 | $43.29 | $42.92 | $43.35 | $42.75 | 20,000 |
| 25-04-2025 | $43.69 | $43.49 | $43.76 | $43.32 | 30,000 |
| 24-04-2025 | $42.88 | $42.87 | $42.98 | $42.50 | 14,900 |
| 23-04-2025 | $42.94 | $42.75 | $43.14 | $42.69 | 36,900 |
| 22-04-2025 | $41.86 | $41.53 | $41.89 | $41.40 | 33,700 |
| 21-04-2025 | $39.89 | $40.28 | $40.30 | $39.63 | 25,900 |
| 17-04-2025 | $38.77 | $38.74 | $39.10 | $38.68 | 14,300 |
| 16-04-2025 | $38.67 | $38.85 | $39.19 | $38.28 | 21,500 |
| 15-04-2025 | $38.77 | $39.18 | $39.20 | $38.70 | 21,500 |
Graphs are not available, please refer to the detailed table