Quotes and Market Data
Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
39.26 Down -0.84 (-2.14 %)
Delayed : 2025/11/21 17:40:00
- Previous close $40.10
- Opening $38.77
- Price Ask $39.10
- Price Bid $39.10
- Size Bid 2
- Size Ask 2
- Today High $39.67
- Today Low $38.38
- 52 Weeks High $58.00
- 52 Weeks Low $35.63
- Volume 160,290
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.26 | Up $0.01 | $39.28 | $39.20 | 800 |
| 03:58 PM | $39.25 | Up $0.02 | $39.26 | $39.25 | 2,100 |
| 03:57 PM | $39.23 | Up $0.05 | $39.23 | $39.23 | 100 |
| 03:55 PM | $39.18 | Down $ -0.04 | $39.22 | $39.15 | 1,000 |
| 03:55 PM | $39.18 | Up $0.00 | $39.22 | $39.15 | 0 |
| 03:52 PM | $39.22 | Up $0.01 | $39.23 | $39.22 | 500 |
| 03:52 PM | $39.22 | Up $0.00 | $39.23 | $39.22 | 0 |
| 03:52 PM | $39.22 | Up $0.00 | $39.23 | $39.22 | 0 |
| 03:50 PM | $39.21 | Down $ -0.04 | $39.28 | $39.21 | 3,400 |
| 03:50 PM | $39.21 | Up $0.00 | $39.28 | $39.21 | 0 |
| 03:47 PM | $39.25 | Up $0.07 | $39.25 | $39.25 | 100 |
| 03:47 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:47 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 03:45 PM | $39.18 | Up $0.12 | $39.18 | $39.18 | 100 |
| 03:45 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 03:42 PM | $39.06 | Up $0.02 | $39.06 | $39.06 | 400 |
| 03:42 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 03:42 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 03:41 PM | $39.04 | Down $ -0.03 | $39.04 | $39.04 | 500 |
| 03:38 PM | $39.07 | Up $0.17 | $39.07 | $39.07 | 100 |
| 03:38 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 03:38 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 03:37 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 100 |
| 03:35 PM | $38.90 | Up $0.10 | $38.90 | $38.85 | 200 |
| 03:35 PM | $38.90 | Up $0.00 | $38.90 | $38.85 | 0 |
| 03:34 PM | $38.80 | Up $0.04 | $38.87 | $38.80 | 300 |
| 03:32 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 100 |
| 03:32 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 03:30 PM | $38.76 | Down $ -0.03 | $38.76 | $38.76 | 1,900 |
| 03:30 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 03:29 PM | $38.79 | Down $ -0.01 | $38.79 | $38.79 | 500 |
| 03:28 PM | $38.80 | Down $ -0.07 | $38.82 | $38.80 | 900 |
| 03:27 PM | $38.87 | Down $ -0.05 | $38.91 | $38.87 | 1,400 |
| 03:26 PM | $38.92 | Up $0.01 | $38.93 | $38.92 | 200 |
| 03:25 PM | $38.91 | Up $0.06 | $38.91 | $38.91 | 100 |
| 03:24 PM | $38.85 | Down $ -0.05 | $38.88 | $38.85 | 500 |
| 03:23 PM | $38.90 | Down $ -0.13 | $38.92 | $38.90 | 1,000 |
| 03:15 PM | $39.03 | Down $ -0.11 | $39.03 | $39.03 | 500 |
| 03:15 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 03:15 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 03:15 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 03:15 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 03:15 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 03:15 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 03:15 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 03:12 PM | $39.14 | Up $0.09 | $39.14 | $39.11 | 200 |
| 03:12 PM | $39.14 | Up $0.00 | $39.14 | $39.11 | 0 |
| 03:12 PM | $39.14 | Up $0.00 | $39.14 | $39.11 | 0 |
| 03:11 PM | $39.05 | Up $0.06 | $39.05 | $39.00 | 200 |
| 03:10 PM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 900 |
| 03:07 PM | $39.00 | Down $ -0.13 | $39.00 | $39.00 | 400 |
| 03:07 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 03:07 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 03:03 PM | $39.13 | Up $0.03 | $39.13 | $39.13 | 100 |
| 03:03 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 03:03 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 03:03 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 02:54 PM | $39.10 | Up $0.05 | $39.10 | $39.10 | 400 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:54 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:53 PM | $39.05 | Down $ -0.05 | $39.05 | $39.05 | 300 |
| 02:52 PM | $39.10 | Down $ -0.04 | $39.10 | $39.10 | 300 |
| 02:50 PM | $39.14 | Down $ -0.06 | $39.14 | $39.14 | 100 |
| 02:50 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 0 |
| 02:48 PM | $39.20 | Down $ -0.01 | $39.20 | $39.12 | 500 |
| 02:48 PM | $39.20 | Up $0.00 | $39.20 | $39.12 | 0 |
| 02:45 PM | $39.21 | Up $0.03 | $39.21 | $39.21 | 2,800 |
| 02:45 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 02:45 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 02:44 PM | $39.18 | Down $ -0.12 | $39.18 | $39.18 | 400 |
| 02:41 PM | $39.30 | Down $ -0.04 | $39.30 | $39.30 | 400 |
| 02:41 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:41 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:40 PM | $39.34 | Up $0.04 | $39.34 | $39.34 | 100 |
| 02:34 PM | $39.30 | Down $ -0.05 | $39.33 | $39.30 | 1,400 |
| 02:34 PM | $39.30 | Up $0.00 | $39.33 | $39.30 | 0 |
| 02:34 PM | $39.30 | Up $0.00 | $39.33 | $39.30 | 0 |
| 02:34 PM | $39.30 | Up $0.00 | $39.33 | $39.30 | 0 |
| 02:34 PM | $39.30 | Up $0.00 | $39.33 | $39.30 | 0 |
| 02:34 PM | $39.30 | Up $0.00 | $39.33 | $39.30 | 0 |
| 02:32 PM | $39.35 | Down $ -0.09 | $39.35 | $39.35 | 2,200 |
| 02:32 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 02:28 PM | $39.44 | Down $ -0.03 | $39.44 | $39.42 | 800 |
| 02:28 PM | $39.44 | Up $0.00 | $39.44 | $39.42 | 0 |
| 02:28 PM | $39.44 | Up $0.00 | $39.44 | $39.42 | 0 |
| 02:28 PM | $39.44 | Up $0.00 | $39.44 | $39.42 | 0 |
| 02:27 PM | $39.47 | Down $ -0.02 | $39.47 | $39.47 | 200 |
| 02:26 PM | $39.49 | Up $0.05 | $39.49 | $39.49 | 200 |
| 02:23 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 500 |
| 02:23 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:23 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 02:22 PM | $39.44 | Down $ -0.02 | $39.44 | $39.44 | 100 |
| 02:21 PM | $39.46 | Up $0.16 | $39.46 | $39.46 | 100 |
| 02:16 PM | $39.30 | Down $ -0.03 | $39.30 | $39.30 | 300 |
| 02:16 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:16 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:16 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:16 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:11 PM | $39.33 | Up $0.10 | $39.33 | $39.33 | 100 |
| 02:11 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 02:11 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 02:11 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 02:11 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 02:08 PM | $39.23 | Down $ -0.02 | $39.23 | $39.21 | 400 |
| 02:08 PM | $39.23 | Up $0.00 | $39.23 | $39.21 | 0 |
| 02:08 PM | $39.23 | Up $0.00 | $39.23 | $39.21 | 0 |
| 02:02 PM | $39.25 | Down $ -0.08 | $39.25 | $39.25 | 200 |
| 02:02 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:02 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:02 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:02 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 02:02 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:59 PM | $39.33 | Up $0.08 | $39.33 | $39.33 | 1,800 |
| 01:59 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 01:59 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 01:57 PM | $39.25 | Down $ -0.10 | $39.25 | $39.25 | 1,500 |
| 01:57 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:56 PM | $39.35 | Up $0.00 | $39.37 | $39.33 | 2,600 |
| 01:52 PM | $39.35 | Down $ -0.10 | $39.35 | $39.35 | 200 |
| 01:52 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 01:52 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 01:52 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 01:50 PM | $39.45 | Down $ -0.01 | $39.45 | $39.45 | 1,400 |
| 01:50 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 01:48 PM | $39.46 | Up $0.19 | $39.47 | $39.33 | 12,100 |
| 01:48 PM | $39.46 | Up $0.00 | $39.47 | $39.33 | 0 |
| 01:47 PM | $39.27 | Up $0.02 | $39.27 | $39.27 | 100 |
| 01:45 PM | $39.25 | Up $0.10 | $39.25 | $39.25 | 7,700 |
| 01:45 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 0 |
| 01:42 PM | $39.15 | Down $ -0.02 | $39.15 | $39.15 | 100 |
| 01:42 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 01:42 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 01:40 PM | $39.17 | Down $ -0.08 | $39.25 | $39.17 | 5,100 |
| 01:40 PM | $39.17 | Up $0.00 | $39.25 | $39.17 | 0 |
| 01:36 PM | $39.25 | Up $0.11 | $39.25 | $39.15 | 1,200 |
| 01:36 PM | $39.25 | Up $0.00 | $39.25 | $39.15 | 0 |
| 01:36 PM | $39.25 | Up $0.00 | $39.25 | $39.15 | 0 |
| 01:36 PM | $39.25 | Up $0.00 | $39.25 | $39.15 | 0 |
| 01:32 PM | $39.14 | Up $0.27 | $39.14 | $39.11 | 300 |
| 01:32 PM | $39.14 | Up $0.00 | $39.14 | $39.11 | 0 |
| 01:32 PM | $39.14 | Up $0.00 | $39.14 | $39.11 | 0 |
| 01:32 PM | $39.14 | Up $0.00 | $39.14 | $39.11 | 0 |
| 01:26 PM | $38.87 | Up $0.10 | $38.93 | $38.87 | 300 |
| 01:26 PM | $38.87 | Up $0.00 | $38.93 | $38.87 | 0 |
| 01:26 PM | $38.87 | Up $0.00 | $38.93 | $38.87 | 0 |
| 01:26 PM | $38.87 | Up $0.00 | $38.93 | $38.87 | 0 |
| 01:26 PM | $38.87 | Up $0.00 | $38.93 | $38.87 | 0 |
| 01:26 PM | $38.87 | Up $0.00 | $38.93 | $38.87 | 0 |
| 01:22 PM | $38.77 | Up $0.02 | $38.77 | $38.76 | 200 |
| 01:22 PM | $38.77 | Up $0.00 | $38.77 | $38.76 | 0 |
| 01:22 PM | $38.77 | Up $0.00 | $38.77 | $38.76 | 0 |
| 01:22 PM | $38.77 | Up $0.00 | $38.77 | $38.76 | 0 |
| 01:18 PM | $38.75 | Down $ -0.13 | $38.75 | $38.75 | 800 |
| 01:18 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 01:18 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 01:18 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 01:16 PM | $38.88 | Up $0.07 | $38.88 | $38.88 | 100 |
| 01:16 PM | $38.88 | Up $0.00 | $38.88 | $38.88 | 0 |
| 01:14 PM | $38.81 | Down $ -0.14 | $38.82 | $38.81 | 200 |
| 01:14 PM | $38.81 | Up $0.00 | $38.82 | $38.81 | 0 |
| 01:12 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 200 |
| 01:12 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 01:11 PM | $38.95 | Down $ -0.05 | $38.95 | $38.95 | 2,700 |
| 01:07 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 100 |
| 01:07 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:07 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:07 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:06 PM | $39.00 | Down $ -0.21 | $39.00 | $39.00 | 600 |
| 01:04 PM | $39.21 | Down $ -0.12 | $39.21 | $39.21 | 100 |
| 01:04 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 01:02 PM | $39.33 | Down $ -0.05 | $39.33 | $39.33 | 300 |
| 01:02 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 01:00 PM | $39.38 | Down $ -0.10 | $39.38 | $39.38 | 900 |
| 01:00 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 12:58 PM | $39.48 | Up $0.03 | $39.48 | $39.48 | 200 |
| 12:58 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 0 |
| 12:57 PM | $39.45 | Down $ -0.02 | $39.45 | $39.45 | 100 |
| 12:53 PM | $39.47 | Down $ -0.03 | $39.47 | $39.47 | 100 |
| 12:53 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 12:53 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 12:53 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 12:52 PM | $39.50 | Down $ -0.09 | $39.50 | $39.50 | 600 |
| 12:51 PM | $39.59 | Up $0.14 | $39.59 | $39.59 | 100 |
| 12:41 PM | $39.45 | Down $ -0.05 | $39.45 | $39.45 | 200 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:41 PM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 12:40 PM | $39.50 | Down $ -0.09 | $39.50 | $39.50 | 100 |
| 12:38 PM | $39.59 | Down $ -0.01 | $39.59 | $39.59 | 100 |
| 12:38 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:37 PM | $39.60 | Down $ -0.02 | $39.60 | $39.60 | 100 |
| 12:35 PM | $39.62 | Down $ -0.03 | $39.67 | $39.62 | 1,100 |
| 12:35 PM | $39.62 | Up $0.00 | $39.67 | $39.62 | 0 |
| 12:34 PM | $39.65 | Up $0.03 | $39.65 | $39.65 | 100 |
| 12:30 PM | $39.62 | Up $0.10 | $39.62 | $39.62 | 300 |
| 12:30 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 12:30 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 12:30 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 12:29 PM | $39.52 | Down $ -0.08 | $39.52 | $39.52 | 200 |
| 12:26 PM | $39.60 | Down $ -0.04 | $39.60 | $39.60 | 200 |
| 12:26 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 12:26 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 12:25 PM | $39.64 | Up $0.05 | $39.64 | $39.64 | 5,000 |
| 12:15 PM | $39.59 | Up $0.09 | $39.59 | $39.59 | 500 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:15 PM | $39.59 | Up $0.00 | $39.59 | $39.59 | 0 |
| 12:13 PM | $39.50 | Down $ -0.09 | $39.50 | $39.50 | 100 |
| 12:13 PM | $39.50 | Up $0.00 | $39.50 | $39.50 | 0 |
| 12:12 PM | $39.59 | Up $0.03 | $39.59 | $39.59 | 100 |
| 12:11 PM | $39.56 | Down $ -0.09 | $39.56 | $39.55 | 300 |
| 12:09 PM | $39.65 | Up $0.05 | $39.65 | $39.65 | 100 |
| 12:09 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 12:07 PM | $39.60 | Up $0.28 | $39.60 | $39.50 | 800 |
| 12:07 PM | $39.60 | Up $0.00 | $39.60 | $39.50 | 0 |
| 12:02 PM | $39.32 | Down $ -0.03 | $39.32 | $39.32 | 100 |
| 12:02 PM | $39.32 | Up $0.00 | $39.32 | $39.32 | 0 |
| 12:02 PM | $39.32 | Up $0.00 | $39.32 | $39.32 | 0 |
| 12:02 PM | $39.32 | Up $0.00 | $39.32 | $39.32 | 0 |
| 12:02 PM | $39.32 | Up $0.00 | $39.32 | $39.32 | 0 |
| 12:00 PM | $39.35 | Up $0.02 | $39.35 | $39.33 | 500 |
| 12:00 PM | $39.35 | Up $0.00 | $39.35 | $39.33 | 0 |
| 11:58 AM | $39.33 | Up $0.13 | $39.33 | $39.33 | 200 |
| 11:58 AM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 11:55 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 11:55 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:55 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:52 AM | $39.20 | Up $0.22 | $39.20 | $39.20 | 100 |
| 11:52 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:52 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 11:51 AM | $38.98 | Up $0.01 | $38.98 | $38.97 | 800 |
| 11:50 AM | $38.97 | Up $0.15 | $38.97 | $38.97 | 100 |
| 11:48 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 1,000 |
| 11:48 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 11:47 AM | $38.82 | Up $0.08 | $38.82 | $38.78 | 200 |
| 11:46 AM | $38.74 | Up $0.03 | $38.74 | $38.74 | 200 |
| 11:44 AM | $38.71 | Down $ -0.15 | $38.71 | $38.70 | 900 |
| 11:44 AM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 11:41 AM | $38.86 | Up $0.02 | $38.86 | $38.86 | 300 |
| 11:41 AM | $38.86 | Up $0.00 | $38.86 | $38.86 | 0 |
| 11:41 AM | $38.86 | Up $0.00 | $38.86 | $38.86 | 0 |
| 11:39 AM | $38.84 | Up $0.19 | $38.84 | $38.84 | 100 |
| 11:39 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 11:30 AM | $38.65 | Up $0.01 | $38.65 | $38.65 | 100 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:30 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:28 AM | $38.64 | Up $0.00 | $38.64 | $38.64 | 100 |
| 11:28 AM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 11:25 AM | $38.64 | Up $0.01 | $38.64 | $38.64 | 100 |
| 11:25 AM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 11:25 AM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 11:22 AM | $38.63 | Up $0.11 | $38.63 | $38.63 | 100 |
| 11:22 AM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 11:22 AM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 11:20 AM | $38.52 | Down $ -0.11 | $38.52 | $38.52 | 200 |
| 11:20 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 11:17 AM | $38.63 | Up $0.23 | $38.63 | $38.63 | 100 |
| 11:17 AM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 11:17 AM | $38.63 | Up $0.00 | $38.63 | $38.63 | 0 |
| 11:07 AM | $38.40 | Up $0.02 | $38.40 | $38.38 | 800 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:07 AM | $38.40 | Up $0.00 | $38.40 | $38.38 | 0 |
| 11:04 AM | $38.38 | Down $ -0.12 | $38.42 | $38.38 | 500 |
| 11:04 AM | $38.38 | Up $0.00 | $38.42 | $38.38 | 0 |
| 11:04 AM | $38.38 | Up $0.00 | $38.42 | $38.38 | 0 |
| 11:03 AM | $38.50 | Down $ -0.15 | $38.54 | $38.50 | 600 |
| 11:01 AM | $38.65 | Up $0.05 | $38.65 | $38.65 | 100 |
| 11:01 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 11:00 AM | $38.60 | Up $0.08 | $38.60 | $38.60 | 200 |
| 10:58 AM | $38.52 | Down $ -0.05 | $38.55 | $38.52 | 200 |
| 10:58 AM | $38.52 | Up $0.00 | $38.55 | $38.52 | 0 |
| 10:57 AM | $38.57 | Down $ -0.08 | $38.57 | $38.57 | 100 |
| 10:56 AM | $38.65 | Down $ -0.01 | $38.65 | $38.65 | 400 |
| 10:54 AM | $38.66 | Up $0.12 | $38.66 | $38.66 | 100 |
| 10:54 AM | $38.66 | Up $0.00 | $38.66 | $38.66 | 0 |
| 10:53 AM | $38.54 | Up $0.04 | $38.54 | $38.54 | 100 |
| 10:52 AM | $38.50 | Down $ -0.20 | $38.50 | $38.50 | 400 |
| 10:47 AM | $38.70 | Up $0.01 | $38.72 | $38.70 | 300 |
| 10:47 AM | $38.70 | Up $0.00 | $38.72 | $38.70 | 0 |
| 10:47 AM | $38.70 | Up $0.00 | $38.72 | $38.70 | 0 |
| 10:47 AM | $38.70 | Up $0.00 | $38.72 | $38.70 | 0 |
| 10:47 AM | $38.70 | Up $0.00 | $38.72 | $38.70 | 0 |
| 10:45 AM | $38.69 | Up $0.15 | $38.69 | $38.69 | 600 |
| 10:45 AM | $38.69 | Up $0.00 | $38.69 | $38.69 | 0 |
| 10:41 AM | $38.54 | Down $ -0.06 | $38.58 | $38.54 | 800 |
| 10:41 AM | $38.54 | Up $0.00 | $38.58 | $38.54 | 0 |
| 10:41 AM | $38.54 | Up $0.00 | $38.58 | $38.54 | 0 |
| 10:41 AM | $38.54 | Up $0.00 | $38.58 | $38.54 | 0 |
| 10:39 AM | $38.60 | Down $ -0.10 | $38.62 | $38.57 | 800 |
| 10:39 AM | $38.60 | Up $0.00 | $38.62 | $38.57 | 0 |
| 10:37 AM | $38.70 | Down $ -0.07 | $38.70 | $38.70 | 100 |
| 10:37 AM | $38.70 | Up $0.00 | $38.70 | $38.70 | 0 |
| 10:34 AM | $38.77 | Down $ -0.13 | $38.81 | $38.77 | 400 |
| 10:34 AM | $38.77 | Up $0.00 | $38.81 | $38.77 | 0 |
| 10:34 AM | $38.77 | Up $0.00 | $38.81 | $38.77 | 0 |
| 10:28 AM | $38.90 | Down $ -0.09 | $38.90 | $38.88 | 1,500 |
| 10:28 AM | $38.90 | Up $0.00 | $38.90 | $38.88 | 0 |
| 10:28 AM | $38.90 | Up $0.00 | $38.90 | $38.88 | 0 |
| 10:28 AM | $38.90 | Up $0.00 | $38.90 | $38.88 | 0 |
| 10:28 AM | $38.90 | Up $0.00 | $38.90 | $38.88 | 0 |
| 10:28 AM | $38.90 | Up $0.00 | $38.90 | $38.88 | 0 |
| 10:26 AM | $38.99 | Down $ -0.07 | $38.99 | $38.99 | 100 |
| 10:26 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 10:23 AM | $39.06 | Down $ -0.06 | $39.06 | $39.06 | 100 |
| 10:23 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:23 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 10:19 AM | $39.12 | Up $0.12 | $39.14 | $39.07 | 300 |
| 10:19 AM | $39.12 | Up $0.00 | $39.14 | $39.07 | 0 |
| 10:19 AM | $39.12 | Up $0.00 | $39.14 | $39.07 | 0 |
| 10:19 AM | $39.12 | Up $0.00 | $39.14 | $39.07 | 0 |
| 10:17 AM | $39.00 | Down $ -0.08 | $39.00 | $39.00 | 400 |
| 10:17 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 10:13 AM | $39.08 | Down $ -0.10 | $39.08 | $39.06 | 4,000 |
| 10:13 AM | $39.08 | Up $0.00 | $39.08 | $39.06 | 0 |
| 10:13 AM | $39.08 | Up $0.00 | $39.08 | $39.06 | 0 |
| 10:13 AM | $39.08 | Up $0.00 | $39.08 | $39.06 | 0 |
| 10:10 AM | $39.18 | Down $ -0.12 | $39.18 | $39.18 | 100 |
| 10:10 AM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 10:10 AM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 10:05 AM | $39.30 | Up $0.10 | $39.30 | $39.30 | 200 |
| 10:05 AM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 10:05 AM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 10:05 AM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 10:05 AM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 10:04 AM | $39.20 | Down $ -0.05 | $39.20 | $39.17 | 300 |
| 10:03 AM | $39.25 | Up $0.04 | $39.25 | $39.25 | 3,000 |
| 10:02 AM | $39.21 | Down $ -0.33 | $39.27 | $39.21 | 700 |
| 10:00 AM | $39.54 | Up $0.17 | $39.54 | $39.54 | 100 |
| 10:00 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 09:59 AM | $39.37 | Down $ -0.23 | $39.37 | $39.37 | 100 |
| 09:54 AM | $39.60 | Up $0.20 | $39.60 | $39.60 | 100 |
| 09:54 AM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 09:54 AM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 09:54 AM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 09:54 AM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 09:52 AM | $39.40 | Up $0.20 | $39.40 | $39.40 | 100 |
| 09:52 AM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 09:47 AM | $39.20 | Down $ -0.03 | $39.20 | $39.20 | 400 |
| 09:47 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 09:47 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 09:47 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 09:47 AM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 09:46 AM | $39.23 | Down $ -0.22 | $39.23 | $39.23 | 100 |
| 09:43 AM | $39.45 | Down $ -0.05 | $39.45 | $39.45 | 100 |
| 09:43 AM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 09:43 AM | $39.45 | Up $0.00 | $39.45 | $39.45 | 0 |
| 09:42 AM | $39.50 | Down $ -0.10 | $39.50 | $39.50 | 1,000 |
| 09:41 AM | $39.60 | Up $0.21 | $39.61 | $39.60 | 200 |
| 09:40 AM | $39.39 | Down $ -0.06 | $39.39 | $39.39 | 100 |
| 09:36 AM | $39.45 | Up $0.21 | $39.45 | $39.39 | 300 |
| 09:36 AM | $39.45 | Up $0.00 | $39.45 | $39.39 | 0 |
| 09:36 AM | $39.45 | Up $0.00 | $39.45 | $39.39 | 0 |
| 09:36 AM | $39.45 | Up $0.00 | $39.45 | $39.39 | 0 |
| 09:35 AM | $39.24 | Down $ -0.02 | $39.37 | $39.24 | 300 |
| 09:34 AM | $39.26 | Up $0.21 | $39.26 | $39.20 | 300 |
| 09:33 AM | $39.05 | Down $ -0.07 | $39.05 | $39.05 | 200 |
| 09:32 AM | $39.12 | Up $0.08 | $39.12 | $39.00 | 400 |
| 09:31 AM | $39.04 | Up $0.04 | $39.04 | $39.00 | 5,700 |
| 09:30 AM | $39.00 | Down $ -1.10 | $39.00 | $38.77 | 37,700 |
| Previous close | $40.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $39.26 | $39.33 | $39.67 | $38.75 | 82,000 |
| 20-11-2025 | $40.10 | $40.81 | $40.81 | $39.97 | 59,800 |
| 19-11-2025 | $41.48 | $41.66 | $41.67 | $40.98 | 36,800 |
| 18-11-2025 | $42.80 | $43.08 | $43.18 | $42.69 | 34,800 |
| 17-11-2025 | $42.58 | $43.39 | $43.39 | $42.18 | 99,800 |
| 14-11-2025 | $43.60 | $44.78 | $44.81 | $43.48 | 109,000 |
| 13-11-2025 | $45.33 | $46.44 | $46.44 | $45.27 | 43,600 |
| 12-11-2025 | $46.94 | $46.80 | $47.08 | $46.50 | 37,300 |
| 11-11-2025 | $47.38 | $47.65 | $47.80 | $47.36 | 27,700 |
| 10-11-2025 | $48.89 | $48.68 | $49.06 | $48.65 | 46,100 |
| 07-11-2025 | $47.88 | $46.85 | $48.04 | $46.81 | 40,300 |
| 06-11-2025 | $47.08 | $46.95 | $47.45 | $46.79 | 29,500 |
| 05-11-2025 | $48.30 | $48.21 | $48.57 | $48.15 | 35,000 |
| 04-11-2025 | $46.81 | $47.34 | $47.34 | $46.25 | 91,300 |
| 03-11-2025 | $49.42 | $49.33 | $49.78 | $49.23 | 45,200 |
| 31-10-2025 | $50.76 | $50.29 | $50.83 | $50.26 | 15,000 |
| 30-10-2025 | $49.13 | $49.77 | $49.77 | $48.99 | 53,400 |
| 29-10-2025 | $50.87 | $50.92 | $51.28 | $50.33 | 41,200 |
| 28-10-2025 | $52.22 | $53.06 | $53.15 | $52.18 | 12,100 |
| 27-10-2025 | $52.99 | $53.30 | $53.39 | $52.95 | 17,400 |
| 24-10-2025 | $51.03 | $50.92 | $51.16 | $50.88 | 44,900 |
| 23-10-2025 | $50.83 | $50.80 | $51.34 | $50.61 | 30,700 |
| 22-10-2025 | $49.73 | $49.81 | $49.92 | $49.55 | 31,400 |
| 21-10-2025 | $51.66 | $52.07 | $52.18 | $51.50 | 20,300 |
| 20-10-2025 | $51.30 | $51.27 | $51.37 | $50.77 | 27,300 |
| 17-10-2025 | $49.24 | $49.25 | $49.47 | $49.08 | 30,400 |
| 16-10-2025 | $50.15 | $50.37 | $50.40 | $49.86 | 56,900 |
| 15-10-2025 | $51.53 | $51.18 | $51.64 | $51.05 | 38,900 |
| 14-10-2025 | $52.17 | $51.95 | $52.58 | $51.76 | 66,000 |
| 10-10-2025 | $53.78 | $54.59 | $54.59 | $53.50 | 48,600 |
Graphs are not available, please refer to the detailed table