Print

Quotes and Market Data

Find a quote

FIDELITY ADVANTAGE BITCOIN ETF

50.45 Up 1.38 (2.74 %)

Delayed : 2025/07/09 17:40:00

  • Previous close $49.07
  • Opening $49.48
  • Price Ask $49.91
  • Price Bid $49.91
  • Size Bid 1
  • Size Ask 11
  • Today High $50.58
  • Today Low $49.00
  • 52 Weeks High $51.25
  • 52 Weeks Low $23.92
  • Volume 95,447

Intraday history

Hour Last Change High Low Volume
03:59 PM $50.45 Up $0.02 $50.46 $50.41 1,600
03:58 PM $50.43 Down $ -0.05 $50.44 $50.43 1,100
03:57 PM $50.48 Down $ -0.06 $50.48 $50.48 200
03:56 PM $50.54 Up $0.12 $50.54 $50.54 100
03:55 PM $50.42 Down $ -0.10 $50.58 $50.42 3,600
03:54 PM $50.52 Up $0.02 $50.52 $50.52 800
03:53 PM $50.50 Up $0.03 $50.50 $50.49 1,500
03:52 PM $50.47 Up $0.04 $50.47 $50.47 1,100
03:51 PM $50.43 Up $0.01 $50.43 $50.43 1,000
03:50 PM $50.42 Up $0.01 $50.42 $50.42 1,000
03:49 PM $50.41 Up $0.02 $50.43 $50.41 1,900
03:48 PM $50.39 Up $0.05 $50.39 $50.36 3,800
03:47 PM $50.34 Up $0.00 $50.34 $50.34 400
03:46 PM $50.34 Down $ -0.01 $50.34 $50.34 1,200
03:45 PM $50.35 Up $0.01 $50.35 $50.35 100
03:44 PM $50.34 Down $ -0.01 $50.34 $50.34 100
03:43 PM $50.35 Up $0.08 $50.35 $50.27 2,000
03:42 PM $50.27 Up $0.03 $50.27 $50.27 1,200
03:40 PM $50.24 Up $0.15 $50.24 $50.19 2,100
03:40 PM $50.24 Up $0.00 $50.24 $50.19 0
03:39 PM $50.09 Down $ -0.01 $50.09 $50.09 1,400
03:38 PM $50.10 Up $0.02 $50.10 $50.10 900
03:37 PM $50.08 Up $0.18 $50.13 $49.89 36,000
03:36 PM $49.90 Up $0.05 $49.90 $49.90 1,500
03:33 PM $49.85 Down $ -0.05 $49.85 $49.85 1,600
03:33 PM $49.85 Up $0.00 $49.85 $49.85 0
03:33 PM $49.85 Up $0.00 $49.85 $49.85 0
03:30 PM $49.90 Up $0.04 $49.90 $49.87 1,200
03:30 PM $49.90 Up $0.00 $49.90 $49.87 0
03:30 PM $49.90 Up $0.00 $49.90 $49.87 0
03:29 PM $49.86 Up $0.04 $49.86 $49.85 600
03:25 PM $49.82 Up $0.05 $49.82 $49.82 300
03:25 PM $49.82 Up $0.00 $49.82 $49.82 0
03:25 PM $49.82 Up $0.00 $49.82 $49.82 0
03:25 PM $49.82 Up $0.00 $49.82 $49.82 0
03:24 PM $49.77 Up $0.09 $49.77 $49.74 1,600
03:23 PM $49.68 Down $ -0.04 $49.68 $49.68 100
03:22 PM $49.72 Up $0.20 $49.73 $49.72 200
03:11 PM $49.52 Up $0.01 $49.52 $49.52 100
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:11 PM $49.52 Up $0.00 $49.52 $49.52 0
03:09 PM $49.51 Up $0.01 $49.51 $49.51 100
03:09 PM $49.51 Up $0.00 $49.51 $49.51 0
02:59 PM $49.50 Up $0.07 $49.50 $49.50 200
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:59 PM $49.50 Up $0.00 $49.50 $49.50 0
02:46 PM $49.43 Down $ -0.05 $49.43 $49.43 100
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:46 PM $49.43 Up $0.00 $49.43 $49.43 0
02:36 PM $49.48 Up $0.01 $49.48 $49.48 100
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:36 PM $49.48 Up $0.00 $49.48 $49.48 0
02:32 PM $49.47 Down $ -0.02 $49.47 $49.47 100
02:32 PM $49.47 Up $0.00 $49.47 $49.47 0
02:32 PM $49.47 Up $0.00 $49.47 $49.47 0
02:32 PM $49.47 Up $0.00 $49.47 $49.47 0
02:31 PM $49.49 Up $0.03 $49.49 $49.49 100
02:25 PM $49.46 Down $ -0.04 $49.46 $49.46 100
02:25 PM $49.46 Up $0.00 $49.46 $49.46 0
02:25 PM $49.46 Up $0.00 $49.46 $49.46 0
02:25 PM $49.46 Up $0.00 $49.46 $49.46 0
02:25 PM $49.46 Up $0.00 $49.46 $49.46 0
02:25 PM $49.46 Up $0.00 $49.46 $49.46 0
02:23 PM $49.50 Up $0.01 $49.50 $49.50 400
02:23 PM $49.50 Up $0.00 $49.50 $49.50 0
02:22 PM $49.49 Up $0.00 $49.49 $49.49 100
02:21 PM $49.49 Up $0.15 $49.49 $49.49 700
02:04 PM $49.34 Up $0.02 $49.34 $49.34 100
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:04 PM $49.34 Up $0.00 $49.34 $49.34 0
02:03 PM $49.32 Up $0.02 $49.32 $49.30 600
02:02 PM $49.30 Down $ -0.03 $49.30 $49.30 400
02:01 PM $49.33 Up $0.01 $49.33 $49.33 200
01:53 PM $49.32 Up $0.03 $49.32 $49.32 100
01:53 PM $49.32 Up $0.00 $49.32 $49.32 0
01:53 PM $49.32 Up $0.00 $49.32 $49.32 0
01:53 PM $49.32 Up $0.00 $49.32 $49.32 0
01:53 PM $49.32 Up $0.00 $49.32 $49.32 0
01:53 PM $49.32 Up $0.00 $49.32 $49.32 0
01:53 PM $49.32 Up $0.00 $49.32 $49.32 0
01:53 PM $49.32 Up $0.00 $49.32 $49.32 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 200
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:43 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Down $ -0.03 $49.29 $49.29 200
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:32 PM $49.29 Up $0.00 $49.29 $49.29 0
01:27 PM $49.32 Down $ -0.01 $49.32 $49.30 200
01:27 PM $49.32 Up $0.00 $49.32 $49.30 0
01:27 PM $49.32 Up $0.00 $49.32 $49.30 0
01:27 PM $49.32 Up $0.00 $49.32 $49.30 0
01:27 PM $49.32 Up $0.00 $49.32 $49.30 0
01:24 PM $49.33 Up $0.05 $49.33 $49.33 100
01:24 PM $49.33 Up $0.00 $49.33 $49.33 0
01:24 PM $49.33 Up $0.00 $49.33 $49.33 0
01:22 PM $49.28 Down $ -0.09 $49.28 $49.28 200
01:22 PM $49.28 Up $0.00 $49.28 $49.28 0
01:02 PM $49.37 Down $ -0.06 $49.43 $49.37 1,000
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
01:02 PM $49.37 Up $0.00 $49.43 $49.37 0
12:56 PM $49.43 Down $ -0.03 $49.43 $49.43 100
12:56 PM $49.43 Up $0.00 $49.43 $49.43 0
12:56 PM $49.43 Up $0.00 $49.43 $49.43 0
12:56 PM $49.43 Up $0.00 $49.43 $49.43 0
12:56 PM $49.43 Up $0.00 $49.43 $49.43 0
12:56 PM $49.43 Up $0.00 $49.43 $49.43 0
12:51 PM $49.46 Up $0.02 $49.46 $49.45 900
12:51 PM $49.46 Up $0.00 $49.46 $49.45 0
12:51 PM $49.46 Up $0.00 $49.46 $49.45 0
12:51 PM $49.46 Up $0.00 $49.46 $49.45 0
12:51 PM $49.46 Up $0.00 $49.46 $49.45 0
12:49 PM $49.44 Up $0.07 $49.44 $49.42 1,300
12:49 PM $49.44 Up $0.00 $49.44 $49.42 0
12:45 PM $49.37 Down $ -0.02 $49.37 $49.37 400
12:45 PM $49.37 Up $0.00 $49.37 $49.37 0
12:45 PM $49.37 Up $0.00 $49.37 $49.37 0
12:45 PM $49.37 Up $0.00 $49.37 $49.37 0
12:44 PM $49.39 Down $ -0.02 $49.39 $49.39 200
12:38 PM $49.41 Up $0.01 $49.41 $49.41 100
12:38 PM $49.41 Up $0.00 $49.41 $49.41 0
12:38 PM $49.41 Up $0.00 $49.41 $49.41 0
12:38 PM $49.41 Up $0.00 $49.41 $49.41 0
12:38 PM $49.41 Up $0.00 $49.41 $49.41 0
12:38 PM $49.41 Up $0.00 $49.41 $49.41 0
12:36 PM $49.40 Up $0.00 $49.40 $49.40 200
12:36 PM $49.40 Up $0.00 $49.40 $49.40 0
12:33 PM $49.40 Up $0.07 $49.41 $49.40 600
12:33 PM $49.40 Up $0.00 $49.41 $49.40 0
12:33 PM $49.40 Up $0.00 $49.41 $49.40 0
12:24 PM $49.33 Down $ -0.03 $49.33 $49.33 100
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:24 PM $49.33 Up $0.00 $49.33 $49.33 0
12:21 PM $49.36 Up $0.03 $49.36 $49.36 100
12:21 PM $49.36 Up $0.00 $49.36 $49.36 0
12:21 PM $49.36 Up $0.00 $49.36 $49.36 0
12:13 PM $49.33 Up $0.04 $49.33 $49.33 100
12:13 PM $49.33 Up $0.00 $49.33 $49.33 0
12:13 PM $49.33 Up $0.00 $49.33 $49.33 0
12:13 PM $49.33 Up $0.00 $49.33 $49.33 0
12:13 PM $49.33 Up $0.00 $49.33 $49.33 0
12:13 PM $49.33 Up $0.00 $49.33 $49.33 0
12:13 PM $49.33 Up $0.00 $49.33 $49.33 0
12:13 PM $49.33 Up $0.00 $49.33 $49.33 0
12:05 PM $49.29 Down $ -0.03 $49.29 $49.29 100
12:05 PM $49.29 Up $0.00 $49.29 $49.29 0
12:05 PM $49.29 Up $0.00 $49.29 $49.29 0
12:05 PM $49.29 Up $0.00 $49.29 $49.29 0
12:05 PM $49.29 Up $0.00 $49.29 $49.29 0
12:05 PM $49.29 Up $0.00 $49.29 $49.29 0
12:05 PM $49.29 Up $0.00 $49.29 $49.29 0
12:05 PM $49.29 Up $0.00 $49.29 $49.29 0
12:03 PM $49.32 Up $0.01 $49.32 $49.32 100
12:03 PM $49.32 Up $0.00 $49.32 $49.32 0
12:01 PM $49.31 Up $0.00 $49.31 $49.31 300
12:01 PM $49.31 Up $0.00 $49.31 $49.31 0
12:00 PM $49.31 Up $0.02 $49.31 $49.31 100
11:58 AM $49.29 Up $0.11 $49.29 $49.29 100
11:58 AM $49.29 Up $0.00 $49.29 $49.29 0
11:43 AM $49.18 Down $ -0.02 $49.18 $49.18 100
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:43 AM $49.18 Up $0.00 $49.18 $49.18 0
11:39 AM $49.20 Down $ -0.05 $49.20 $49.20 100
11:39 AM $49.20 Up $0.00 $49.20 $49.20 0
11:39 AM $49.20 Up $0.00 $49.20 $49.20 0
11:39 AM $49.20 Up $0.00 $49.20 $49.20 0
11:26 AM $49.25 Down $ -0.03 $49.25 $49.25 200
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:26 AM $49.25 Up $0.00 $49.25 $49.25 0
11:25 AM $49.28 Up $0.00 $49.29 $49.28 200
11:24 AM $49.28 Up $0.03 $49.28 $49.28 100
11:20 AM $49.25 Up $0.03 $49.25 $49.25 200
11:20 AM $49.25 Up $0.00 $49.25 $49.25 0
11:20 AM $49.25 Up $0.00 $49.25 $49.25 0
11:20 AM $49.25 Up $0.00 $49.25 $49.25 0
11:16 AM $49.22 Down $ -0.03 $49.22 $49.22 100
11:16 AM $49.22 Up $0.00 $49.22 $49.22 0
11:16 AM $49.22 Up $0.00 $49.22 $49.22 0
11:16 AM $49.22 Up $0.00 $49.22 $49.22 0
11:13 AM $49.25 Up $0.07 $49.25 $49.25 100
11:13 AM $49.25 Up $0.00 $49.25 $49.25 0
11:13 AM $49.25 Up $0.00 $49.25 $49.25 0
10:56 AM $49.18 Up $0.08 $49.18 $49.18 100
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:56 AM $49.18 Up $0.00 $49.18 $49.18 0
10:53 AM $49.10 Up $0.01 $49.10 $49.10 300
10:53 AM $49.10 Up $0.00 $49.10 $49.10 0
10:53 AM $49.10 Up $0.00 $49.10 $49.10 0
10:50 AM $49.09 Up $0.01 $49.09 $49.09 100
10:50 AM $49.09 Up $0.00 $49.09 $49.09 0
10:50 AM $49.09 Up $0.00 $49.09 $49.09 0
10:49 AM $49.08 Up $0.02 $49.08 $49.08 200
10:48 AM $49.06 Down $ -0.07 $49.07 $49.06 600
10:46 AM $49.13 Up $0.13 $49.13 $49.13 100
10:46 AM $49.13 Up $0.00 $49.13 $49.13 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 300
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:37 AM $49.00 Up $0.00 $49.00 $49.00 0
10:36 AM $49.00 Down $ -0.10 $49.02 $49.00 1,000
10:30 AM $49.10 Down $ -0.23 $49.10 $49.10 200
10:30 AM $49.10 Up $0.00 $49.10 $49.10 0
10:30 AM $49.10 Up $0.00 $49.10 $49.10 0
10:30 AM $49.10 Up $0.00 $49.10 $49.10 0
10:30 AM $49.10 Up $0.00 $49.10 $49.10 0
10:30 AM $49.10 Up $0.00 $49.10 $49.10 0
10:27 AM $49.33 Down $ -0.03 $49.33 $49.33 1,600
10:27 AM $49.33 Up $0.00 $49.33 $49.33 0
10:27 AM $49.33 Up $0.00 $49.33 $49.33 0
10:23 AM $49.36 Up $0.01 $49.36 $49.36 400
10:23 AM $49.36 Up $0.00 $49.36 $49.36 0
10:23 AM $49.36 Up $0.00 $49.36 $49.36 0
10:23 AM $49.36 Up $0.00 $49.36 $49.36 0
10:20 AM $49.35 Up $0.01 $49.35 $49.35 100
10:20 AM $49.35 Up $0.00 $49.35 $49.35 0
10:20 AM $49.35 Up $0.00 $49.35 $49.35 0
10:11 AM $49.34 Up $0.04 $49.34 $49.34 200
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:11 AM $49.34 Up $0.00 $49.34 $49.34 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 100
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
10:02 AM $49.30 Up $0.00 $49.30 $49.30 0
09:57 AM $49.30 Down $ -0.20 $49.30 $49.30 600
09:57 AM $49.30 Up $0.00 $49.30 $49.30 0
09:57 AM $49.30 Up $0.00 $49.30 $49.30 0
09:57 AM $49.30 Up $0.00 $49.30 $49.30 0
09:57 AM $49.30 Up $0.00 $49.30 $49.30 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 200
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:32 AM $49.50 Up $0.00 $49.50 $49.50 0
09:31 AM $49.50 Up $0.02 $49.50 $49.50 400
09:30 AM $49.48 Up $0.41 $49.48 $49.48 4,000
Previous close $49.07

One month history

Date Closing Opening High Low Volume
09-07-2025 $50.45 $49.31 $50.58 $49.28 80,300
08-07-2025 $49.07 $48.84 $49.26 $48.77 26,000
07-07-2025 $48.99 $48.74 $48.99 $48.50 39,500
04-07-2025 $48.47 $48.33 $48.52 $48.19 14,200
03-07-2025 $49.22 $48.86 $49.25 $48.83 39,500
02-07-2025 $49.22 $48.92 $49.30 $48.87 44,000
30-06-2025 $48.45 $48.39 $48.50 $48.20 26,500
27-06-2025 $48.31 $48.44 $48.56 $48.20 37,300
26-06-2025 $48.42 $48.31 $48.48 $48.12 17,900
25-06-2025 $48.81 $48.68 $48.90 $48.50 17,900
24-06-2025 $47.89 $47.67 $48.09 $47.66 21,800
23-06-2025 $46.80 $46.03 $46.81 $45.32 56,600
20-06-2025 $46.87 $47.15 $47.22 $46.42 21,200
19-06-2025 $47.16 $47.29 $47.40 $47.12 3,500
18-06-2025 $46.96 $47.29 $47.29 $46.85 32,600
17-06-2025 $47.11 $46.78 $47.43 $46.46 55,500
16-06-2025 $48.72 $48.11 $48.80 $48.11 19,300
13-06-2025 $47.15 $47.27 $47.49 $46.96 19,500
12-06-2025 $47.99 $48.29 $48.66 $47.92 15,900
11-06-2025 $49.06 $49.40 $49.43 $48.97 49,900
10-06-2025 $49.39 $49.30 $49.89 $49.07 54,500
09-06-2025 $49.09 $48.66 $49.12 $48.66 38,900
06-06-2025 $47.17 $47.56 $47.56 $47.10 16,800
05-06-2025 $46.00 $47.14 $47.14 $45.86 31,700
04-06-2025 $47.43 $47.54 $47.58 $47.31 14,200
03-06-2025 $48.25 $48.35 $48.35 $47.85 23,800
02-06-2025 $47.25 $47.25 $47.34 $47.08 23,200
30-05-2025 $47.40 $47.80 $47.80 $47.07 41,800
29-05-2025 $48.11 $48.76 $48.76 $48.10 35,000
28-05-2025 $48.89 $48.95 $49.25 $48.86 28,000
Graphs are not available, please refer to the detailed table
Back to top