Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
40.17 Up 0.68 (1.69 %)
Delayed : 2026/10/05 17:40:00
- Previous close $39.49
- Opening $40.33
- Today High $40.59
- Today Low $39.80
- Price Bid $40.05
- Price Ask $40.05
- 52 Weeks High $58.00
- 52 Weeks Low $27.12
- Size Bid 2
- Size Ask 1
- Volume 75,701
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $40.17 | Up $0.03 | $40.19 | $40.17 | 2,400 |
| 03:54 PM | $40.14 | Up $0.01 | $40.14 | $40.14 | 200 |
| 03:54 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:54 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:54 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:54 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:53 PM | $40.14 | Up $0.00 | $40.14 | $40.13 | 600 |
| 03:52 PM | $40.13 | Down $ -0.01 | $40.13 | $40.13 | 100 |
| 03:50 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 100 |
| 03:50 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:47 PM | $40.14 | Down $ -0.01 | $40.14 | $40.14 | 200 |
| 03:47 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:47 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:46 PM | $40.15 | Up $0.01 | $40.15 | $40.14 | 1,500 |
| 03:45 PM | $40.14 | Down $ -0.02 | $40.15 | $40.14 | 6,500 |
| 03:44 PM | $40.16 | Up $0.01 | $40.16 | $40.16 | 900 |
| 03:40 PM | $40.15 | Up $0.01 | $40.16 | $40.15 | 1,600 |
| 03:40 PM | $40.15 | Up $0.00 | $40.16 | $40.15 | 0 |
| 03:40 PM | $40.15 | Up $0.00 | $40.16 | $40.15 | 0 |
| 03:40 PM | $40.15 | Up $0.00 | $40.16 | $40.15 | 0 |
| 03:37 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 100 |
| 03:37 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:37 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:36 PM | $40.14 | Down $ -0.03 | $40.14 | $40.14 | 300 |
| 03:35 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 100 |
| 03:34 PM | $40.17 | Up $0.01 | $40.17 | $40.17 | 900 |
| 03:31 PM | $40.16 | Down $ -0.01 | $40.16 | $40.16 | 1,500 |
| 03:31 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 0 |
| 03:31 PM | $40.16 | Up $0.00 | $40.16 | $40.16 | 0 |
| 03:24 PM | $40.17 | Up $0.03 | $40.17 | $40.17 | 1,000 |
| 03:24 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 03:24 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 03:24 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 03:24 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 03:24 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 03:24 PM | $40.17 | Up $0.00 | $40.17 | $40.17 | 0 |
| 03:12 PM | $40.14 | Up $0.03 | $40.14 | $40.14 | 100 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:12 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 03:10 PM | $40.11 | Up $0.00 | $40.11 | $40.07 | 200 |
| 03:10 PM | $40.11 | Up $0.00 | $40.11 | $40.07 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 100 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:01 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Down $ -0.01 | $40.11 | $40.11 | 100 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:52 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 02:48 PM | $40.12 | Up $0.02 | $40.12 | $40.12 | 100 |
| 02:48 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 02:48 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 02:48 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 02:28 PM | $40.10 | Up $0.03 | $40.10 | $40.10 | 100 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:28 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:23 PM | $40.07 | Up $0.02 | $40.07 | $40.07 | 200 |
| 02:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:21 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 200 |
| 02:21 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:19 PM | $40.05 | Up $0.01 | $40.05 | $40.05 | 100 |
| 02:19 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:17 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 400 |
| 02:17 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 02:16 PM | $40.04 | Up $0.05 | $40.04 | $40.04 | 100 |
| 02:12 PM | $39.99 | Down $ -0.04 | $39.99 | $39.99 | 100 |
| 02:12 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 02:12 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 02:12 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 01:59 PM | $40.03 | Up $0.06 | $40.03 | $40.03 | 100 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:59 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:43 PM | $39.97 | Up $0.02 | $39.97 | $39.97 | 1,200 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:43 PM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 01:33 PM | $39.95 | Down $ -0.03 | $39.96 | $39.95 | 700 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:33 PM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 01:30 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 100 |
| 01:30 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:30 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.05 | $39.98 | $39.98 | 100 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:19 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:14 PM | $39.93 | Down $ -0.02 | $39.93 | $39.93 | 100 |
| 01:14 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 01:14 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 01:14 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 01:14 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 12:58 PM | $39.95 | Up $0.06 | $39.95 | $39.95 | 100 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:58 PM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 12:42 PM | $39.89 | Down $ -0.04 | $39.89 | $39.89 | 100 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:42 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:40 PM | $39.93 | Up $0.04 | $39.93 | $39.93 | 100 |
| 12:40 PM | $39.93 | Up $0.00 | $39.93 | $39.93 | 0 |
| 12:27 PM | $39.89 | Up $0.09 | $39.89 | $39.89 | 300 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:27 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:23 PM | $39.80 | Down $ -0.05 | $39.80 | $39.80 | 200 |
| 12:23 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 12:23 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 12:23 PM | $39.80 | Up $0.00 | $39.80 | $39.80 | 0 |
| 12:20 PM | $39.85 | Down $ -0.04 | $39.85 | $39.85 | 100 |
| 12:20 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 12:20 PM | $39.85 | Up $0.00 | $39.85 | $39.85 | 0 |
| 12:15 PM | $39.89 | Up $0.01 | $39.89 | $39.89 | 100 |
| 12:15 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:15 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:15 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 12:15 PM | $39.89 | Up $0.00 | $39.89 | $39.89 | 0 |
| 11:56 AM | $39.88 | Down $ -0.02 | $39.90 | $39.88 | 4,400 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:56 AM | $39.88 | Up $0.00 | $39.90 | $39.88 | 0 |
| 11:53 AM | $39.90 | Down $ -0.01 | $39.90 | $39.90 | 3,000 |
| 11:53 AM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 11:53 AM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 11:45 AM | $39.91 | Up $0.03 | $39.91 | $39.91 | 100 |
| 11:45 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 0 |
| 11:45 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 0 |
| 11:45 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 0 |
| 11:45 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 0 |
| 11:45 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 0 |
| 11:45 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 0 |
| 11:45 AM | $39.91 | Up $0.00 | $39.91 | $39.91 | 0 |
| 11:43 AM | $39.88 | Down $ -0.07 | $39.88 | $39.88 | 100 |
| 11:43 AM | $39.88 | Up $0.00 | $39.88 | $39.88 | 0 |
| 11:38 AM | $39.95 | Up $0.02 | $39.95 | $39.95 | 100 |
| 11:38 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 11:38 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 11:38 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 11:38 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 11:32 AM | $39.93 | Down $ -0.10 | $40.00 | $39.93 | 2,400 |
| 11:32 AM | $39.93 | Up $0.00 | $40.00 | $39.93 | 0 |
| 11:32 AM | $39.93 | Up $0.00 | $40.00 | $39.93 | 0 |
| 11:32 AM | $39.93 | Up $0.00 | $40.00 | $39.93 | 0 |
| 11:32 AM | $39.93 | Up $0.00 | $40.00 | $39.93 | 0 |
| 11:32 AM | $39.93 | Up $0.00 | $40.00 | $39.93 | 0 |
| 11:25 AM | $40.03 | Up $0.01 | $40.03 | $40.03 | 100 |
| 11:25 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 11:25 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 11:25 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 11:25 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 11:25 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 11:25 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 11:20 AM | $40.02 | Up $0.02 | $40.02 | $40.02 | 100 |
| 11:20 AM | $40.02 | Up $0.00 | $40.02 | $40.02 | 0 |
| 11:20 AM | $40.02 | Up $0.00 | $40.02 | $40.02 | 0 |
| 11:20 AM | $40.02 | Up $0.00 | $40.02 | $40.02 | 0 |
| 11:20 AM | $40.02 | Up $0.00 | $40.02 | $40.02 | 0 |
| 11:18 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 100 |
| 11:18 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:15 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 100 |
| 11:15 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:15 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:11 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 100 |
| 11:11 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:11 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:11 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Down $ -0.05 | $40.00 | $40.00 | 200 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:02 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 10:59 AM | $40.05 | Up $0.05 | $40.05 | $40.05 | 100 |
| 10:59 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 10:59 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 10:56 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 1,800 |
| 10:56 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 10:56 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 10:52 AM | $40.00 | Down $ -0.08 | $40.01 | $40.00 | 2,600 |
| 10:52 AM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 10:52 AM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 10:52 AM | $40.00 | Up $0.00 | $40.01 | $40.00 | 0 |
| 10:50 AM | $40.08 | Up $0.01 | $40.08 | $40.07 | 500 |
| 10:50 AM | $40.08 | Up $0.00 | $40.08 | $40.07 | 0 |
| 10:49 AM | $40.07 | Up $0.02 | $40.07 | $40.07 | 3,600 |
| 10:48 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 1,600 |
| 10:46 AM | $40.05 | Down $ -0.10 | $40.05 | $40.05 | 100 |
| 10:46 AM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 10:44 AM | $40.15 | Up $0.05 | $40.15 | $40.15 | 100 |
| 10:44 AM | $40.15 | Up $0.00 | $40.15 | $40.15 | 0 |
| 10:39 AM | $40.10 | Up $0.02 | $40.10 | $40.10 | 200 |
| 10:39 AM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 10:39 AM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 10:39 AM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 10:39 AM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 10:37 AM | $40.08 | Up $0.01 | $40.08 | $40.08 | 300 |
| 10:37 AM | $40.08 | Up $0.00 | $40.08 | $40.08 | 0 |
| 10:35 AM | $40.07 | Down $ -0.18 | $40.07 | $40.01 | 4,500 |
| 10:35 AM | $40.07 | Up $0.00 | $40.07 | $40.01 | 0 |
| 10:32 AM | $40.25 | Down $ -0.11 | $40.25 | $40.25 | 1,100 |
| 10:32 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 10:32 AM | $40.25 | Up $0.00 | $40.25 | $40.25 | 0 |
| 10:30 AM | $40.36 | Down $ -0.10 | $40.38 | $40.36 | 400 |
| 10:30 AM | $40.36 | Up $0.00 | $40.38 | $40.36 | 0 |
| 10:26 AM | $40.46 | Down $ -0.12 | $40.46 | $40.46 | 100 |
| 10:26 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 10:26 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 10:26 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 10:13 AM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 2,500 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:13 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 10:10 AM | $40.59 | Up $0.10 | $40.59 | $40.59 | 100 |
| 10:10 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 10:10 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 10:06 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 100 |
| 10:06 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 10:06 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 10:06 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 10:02 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 300 |
| 10:02 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 10:02 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 10:02 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 10:00 AM | $40.49 | Down $ -0.01 | $40.49 | $40.48 | 7,900 |
| 10:00 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 09:58 AM | $40.50 | Up $0.00 | $40.50 | $40.50 | 200 |
| 09:58 AM | $40.50 | Up $0.00 | $40.50 | $40.50 | 0 |
| 09:57 AM | $40.50 | Up $0.06 | $40.50 | $40.50 | 300 |
| 09:48 AM | $40.44 | Up $0.01 | $40.44 | $40.44 | 100 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:48 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 09:47 AM | $40.43 | Up $0.15 | $40.43 | $40.35 | 300 |
| 09:46 AM | $40.28 | Down $ -0.04 | $40.28 | $40.28 | 100 |
| 09:39 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 1,800 |
| 09:39 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:39 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:39 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:39 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:39 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:39 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:35 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 100 |
| 09:35 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:35 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:35 AM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 09:30 AM | $40.32 | Up $0.83 | $40.33 | $40.29 | 6,000 |
| 09:30 AM | $40.32 | Up $0.00 | $40.33 | $40.29 | 0 |
| 09:30 AM | $40.32 | Up $0.00 | $40.33 | $40.29 | 0 |
| 09:30 AM | $40.32 | Up $0.00 | $40.33 | $40.29 | 0 |
| 09:30 AM | $40.32 | Up $0.00 | $40.33 | $40.29 | 0 |
| Previous close | $39.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/10/2026 | $40.17 | $39.89 | $40.19 | $39.80 | 23,100 |
| 02/10/2026 | $39.49 | $40.03 | $40.03 | $39.40 | 49,300 |
| 01/10/2026 | $39.58 | $39.44 | $39.82 | $39.40 | 21,400 |
| 30/09/2026 | $39.07 | $39.42 | $39.44 | $39.03 | 23,400 |
| 29/09/2026 | $39.00 | $38.74 | $39.00 | $38.71 | 22,600 |
| 28/09/2026 | $38.84 | $38.77 | $39.13 | $38.70 | 16,900 |
| 25/09/2026 | $39.12 | $39.00 | $39.12 | $38.90 | 19,800 |
| 24/09/2026 | $39.19 | $39.20 | $39.36 | $39.04 | 23,100 |
| 23/09/2026 | $39.17 | $38.90 | $39.18 | $38.74 | 39,600 |
| 22/09/2026 | $39.86 | $39.97 | $40.07 | $39.81 | 43,100 |
| 21/09/2026 | $39.90 | $39.60 | $40.00 | $39.48 | 79,800 |
| 18/09/2026 | $37.34 | $37.20 | $37.39 | $37.07 | 37,900 |
| 17/09/2026 | $35.18 | $35.26 | $35.34 | $35.15 | 16,300 |
| 16/09/2026 | $34.96 | $34.64 | $35.00 | $34.50 | 40,900 |
| 15/09/2026 | $34.86 | $34.96 | $35.29 | $34.28 | 82,900 |
| 14/09/2026 | $36.07 | $35.93 | $36.20 | $35.89 | 28,200 |
| 11/09/2026 | $35.21 | $35.51 | $35.54 | $35.02 | 37,400 |
| 10/09/2026 | $35.07 | $34.91 | $35.15 | $34.85 | 30,000 |
| 09/09/2026 | $35.50 | $35.71 | $35.80 | $35.48 | 18,200 |
| 08/09/2026 | $35.55 | $35.70 | $35.74 | $35.50 | 30,000 |
| 04/09/2026 | $36.32 | $36.13 | $36.32 | $36.13 | 24,900 |
| 03/09/2026 | $37.12 | $36.64 | $37.12 | $36.51 | 76,400 |
| 02/09/2026 | $35.17 | $35.23 | $35.30 | $35.07 | 20,300 |
| 01/09/2026 | $35.31 | $35.49 | $35.49 | $34.90 | 22,000 |
| 31/08/2026 | $36.10 | $35.79 | $36.10 | $35.78 | 42,300 |
| 28/08/2026 | $35.44 | $35.75 | $35.75 | $35.16 | 38,600 |
| 27/08/2026 | $36.48 | $36.66 | $36.85 | $36.35 | 55,000 |
| 26/08/2026 | $35.81 | $35.56 | $35.84 | $35.56 | 35,000 |
| 25/08/2026 | $35.89 | $36.17 | $36.17 | $35.80 | 36,900 |
| 24/08/2026 | $36.31 | $36.05 | $36.34 | $35.78 | 73,400 |
Graphs are not available, please refer to the detailed table