Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
40.93 Down -0.74 (-1.81 %)
Delayed : 2025/12/12 17:40:00
- Previous close $41.67
- Opening $41.80
- Today High $41.98
- Today Low $40.69
- Price Bid $40.90
- Price Ask $40.90
- 52 Weeks High $58.00
- 52 Weeks Low $35.63
- Size Bid 1
- Size Ask 2
- Volume 41,552
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $40.93 | Down $ -0.01 | $40.93 | $40.93 | 100 |
| 03:58 PM | $40.94 | Down $ -0.05 | $40.94 | $40.94 | 100 |
| 03:55 PM | $40.99 | Up $0.04 | $40.99 | $40.99 | 600 |
| 03:55 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 03:55 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 03:53 PM | $40.95 | Up $0.01 | $40.95 | $40.95 | 700 |
| 03:53 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 03:51 PM | $40.94 | Down $ -0.02 | $40.94 | $40.94 | 100 |
| 03:51 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 03:49 PM | $40.96 | Up $0.07 | $40.96 | $40.96 | 100 |
| 03:49 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 0 |
| 03:43 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 1,000 |
| 03:43 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:43 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:43 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:43 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:43 PM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 03:42 PM | $40.89 | Up $0.08 | $40.89 | $40.89 | 100 |
| 03:38 PM | $40.81 | Up $0.01 | $40.81 | $40.78 | 300 |
| 03:38 PM | $40.81 | Up $0.00 | $40.81 | $40.78 | 0 |
| 03:38 PM | $40.81 | Up $0.00 | $40.81 | $40.78 | 0 |
| 03:38 PM | $40.81 | Up $0.00 | $40.81 | $40.78 | 0 |
| 03:34 PM | $40.80 | Down $ -0.02 | $40.80 | $40.80 | 100 |
| 03:34 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 03:34 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 03:34 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 03:30 PM | $40.82 | Down $ -0.01 | $40.84 | $40.82 | 300 |
| 03:30 PM | $40.82 | Up $0.00 | $40.84 | $40.82 | 0 |
| 03:30 PM | $40.82 | Up $0.00 | $40.84 | $40.82 | 0 |
| 03:30 PM | $40.82 | Up $0.00 | $40.84 | $40.82 | 0 |
| 03:28 PM | $40.83 | Down $ -0.02 | $40.83 | $40.83 | 400 |
| 03:28 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 03:27 PM | $40.85 | Up $0.00 | $40.86 | $40.85 | 200 |
| 03:26 PM | $40.85 | Down $ -0.02 | $40.85 | $40.85 | 200 |
| 03:25 PM | $40.87 | Down $ -0.03 | $40.87 | $40.87 | 500 |
| 03:23 PM | $40.90 | Up $0.02 | $40.90 | $40.90 | 900 |
| 03:23 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 03:22 PM | $40.88 | Up $0.03 | $40.88 | $40.88 | 100 |
| 03:11 PM | $40.85 | Down $ -0.05 | $40.85 | $40.85 | 300 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:11 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 03:08 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 100 |
| 03:08 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 03:08 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 03:07 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 100 |
| 03:04 PM | $40.90 | Down $ -0.01 | $40.90 | $40.90 | 100 |
| 03:04 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 03:04 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:58 PM | $40.91 | Down $ -0.03 | $40.91 | $40.91 | 100 |
| 02:58 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 02:58 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 02:58 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 02:58 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 02:58 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 02:50 PM | $40.94 | Up $0.01 | $40.94 | $40.94 | 200 |
| 02:50 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:50 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:50 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:50 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:50 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:50 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:50 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 02:44 PM | $40.93 | Up $0.03 | $40.93 | $40.93 | 100 |
| 02:44 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:44 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:44 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:44 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:44 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:42 PM | $40.90 | Down $ -0.03 | $40.90 | $40.90 | 200 |
| 02:42 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 02:37 PM | $40.93 | Up $0.01 | $40.93 | $40.93 | 100 |
| 02:37 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:37 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:37 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:37 PM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 02:29 PM | $40.92 | Down $ -0.05 | $40.92 | $40.90 | 300 |
| 02:29 PM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 02:29 PM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 02:29 PM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 02:29 PM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 02:29 PM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 02:29 PM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 02:29 PM | $40.92 | Up $0.00 | $40.92 | $40.90 | 0 |
| 01:57 PM | $40.97 | Down $ -0.07 | $40.99 | $40.97 | 300 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:57 PM | $40.97 | Up $0.00 | $40.99 | $40.97 | 0 |
| 01:56 PM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 200 |
| 01:48 PM | $41.05 | Down $ -0.03 | $41.05 | $41.05 | 700 |
| 01:48 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:48 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:48 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:48 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:48 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:48 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:48 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:40 PM | $41.08 | Up $0.01 | $41.08 | $41.08 | 500 |
| 01:40 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:40 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:40 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:40 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:40 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:40 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:40 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:35 PM | $41.07 | Up $0.12 | $41.07 | $41.07 | 100 |
| 01:35 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:35 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:35 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:35 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:24 PM | $40.95 | Down $ -0.04 | $40.95 | $40.95 | 300 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:24 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 01:14 PM | $40.99 | Down $ -0.01 | $40.99 | $40.99 | 1,000 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:14 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 01:13 PM | $41.00 | Down $ -0.03 | $41.00 | $41.00 | 200 |
| 01:12 PM | $41.03 | Up $0.16 | $41.03 | $40.96 | 3,400 |
| 12:51 PM | $40.87 | Down $ -0.03 | $40.87 | $40.87 | 100 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:51 PM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 200 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:43 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Down $ -0.14 | $40.90 | $40.90 | 2,000 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 12:14 PM | $41.04 | Up $0.04 | $41.04 | $41.04 | 100 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:14 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 12:08 PM | $41.00 | Up $0.01 | $41.00 | $41.00 | 100 |
| 12:08 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:08 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:08 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:08 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:08 PM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 12:07 PM | $40.99 | Up $0.04 | $40.99 | $40.99 | 300 |
| 12:04 PM | $40.95 | Up $0.01 | $40.95 | $40.95 | 100 |
| 12:04 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 12:04 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 11:56 AM | $40.94 | Up $0.05 | $40.94 | $40.94 | 100 |
| 11:56 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:56 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:56 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:56 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:56 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:56 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:56 AM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 11:53 AM | $40.89 | Up $0.13 | $40.89 | $40.89 | 100 |
| 11:53 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:53 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:46 AM | $40.76 | Up $0.07 | $40.76 | $40.76 | 200 |
| 11:46 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 11:46 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 11:46 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 11:46 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 11:46 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 11:46 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 11:42 AM | $40.69 | Down $ -0.04 | $40.69 | $40.69 | 100 |
| 11:42 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:42 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:42 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:39 AM | $40.73 | Down $ -0.07 | $40.73 | $40.73 | 1,000 |
| 11:39 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 11:39 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 11:37 AM | $40.80 | Down $ -0.10 | $40.81 | $40.80 | 300 |
| 11:37 AM | $40.80 | Up $0.00 | $40.81 | $40.80 | 0 |
| 11:32 AM | $40.90 | Down $ -0.08 | $40.90 | $40.90 | 100 |
| 11:32 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 11:32 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 11:32 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 11:32 AM | $40.90 | Up $0.00 | $40.90 | $40.90 | 0 |
| 11:30 AM | $40.98 | Down $ -0.01 | $40.98 | $40.98 | 100 |
| 11:30 AM | $40.98 | Up $0.00 | $40.98 | $40.98 | 0 |
| 11:25 AM | $40.99 | Up $0.09 | $40.99 | $40.99 | 100 |
| 11:25 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 11:25 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 11:25 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 11:25 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 11:24 AM | $40.90 | Up $0.04 | $40.90 | $40.90 | 100 |
| 11:23 AM | $40.86 | Up $0.01 | $40.86 | $40.86 | 100 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 100 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:15 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:13 AM | $40.85 | Up $0.04 | $40.85 | $40.85 | 400 |
| 11:13 AM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 11:10 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 1,000 |
| 11:10 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 11:10 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 11:07 AM | $40.81 | Down $ -0.07 | $40.81 | $40.81 | 100 |
| 11:07 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 11:07 AM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 10:57 AM | $40.88 | Down $ -0.02 | $40.88 | $40.88 | 3,500 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:57 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 10:56 AM | $40.90 | Down $ -0.05 | $40.90 | $40.90 | 1,500 |
| 10:55 AM | $40.95 | Down $ -0.05 | $40.95 | $40.95 | 200 |
| 10:53 AM | $41.00 | Up $0.02 | $41.00 | $40.99 | 1,300 |
| 10:53 AM | $41.00 | Up $0.00 | $41.00 | $40.99 | 0 |
| 10:52 AM | $40.98 | Down $ -0.06 | $41.03 | $40.98 | 200 |
| 10:46 AM | $41.04 | Up $0.07 | $41.05 | $41.04 | 3,400 |
| 10:46 AM | $41.04 | Up $0.00 | $41.05 | $41.04 | 0 |
| 10:46 AM | $41.04 | Up $0.00 | $41.05 | $41.04 | 0 |
| 10:46 AM | $41.04 | Up $0.00 | $41.05 | $41.04 | 0 |
| 10:46 AM | $41.04 | Up $0.00 | $41.05 | $41.04 | 0 |
| 10:46 AM | $41.04 | Up $0.00 | $41.05 | $41.04 | 0 |
| 10:41 AM | $40.97 | Down $ -0.13 | $41.03 | $40.97 | 1,100 |
| 10:41 AM | $40.97 | Up $0.00 | $41.03 | $40.97 | 0 |
| 10:41 AM | $40.97 | Up $0.00 | $41.03 | $40.97 | 0 |
| 10:41 AM | $40.97 | Up $0.00 | $41.03 | $40.97 | 0 |
| 10:41 AM | $40.97 | Up $0.00 | $41.03 | $40.97 | 0 |
| 10:39 AM | $41.10 | Up $0.10 | $41.10 | $41.10 | 100 |
| 10:39 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 10:36 AM | $41.00 | Down $ -0.08 | $41.00 | $41.00 | 600 |
| 10:36 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 10:36 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 10:35 AM | $41.08 | Down $ -0.02 | $41.13 | $41.08 | 200 |
| 10:34 AM | $41.10 | Down $ -0.08 | $41.10 | $41.10 | 500 |
| 10:32 AM | $41.18 | Down $ -0.32 | $41.18 | $41.18 | 100 |
| 10:32 AM | $41.18 | Up $0.00 | $41.18 | $41.18 | 0 |
| 10:26 AM | $41.50 | Down $ -0.05 | $41.50 | $41.50 | 100 |
| 10:26 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 10:26 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 10:26 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 10:26 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 10:26 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 10:24 AM | $41.55 | Down $ -0.11 | $41.55 | $41.55 | 200 |
| 10:24 AM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 10:19 AM | $41.66 | Up $0.04 | $41.66 | $41.66 | 100 |
| 10:19 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 10:19 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 10:19 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 10:19 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 10:17 AM | $41.62 | Down $ -0.17 | $41.62 | $41.62 | 100 |
| 10:17 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 0 |
| 10:13 AM | $41.79 | Up $0.04 | $41.79 | $41.79 | 100 |
| 10:13 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 10:13 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 10:13 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 10:10 AM | $41.75 | Down $ -0.04 | $41.75 | $41.75 | 100 |
| 10:10 AM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 10:10 AM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 10:06 AM | $41.79 | Down $ -0.17 | $41.79 | $41.79 | 200 |
| 10:06 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 10:06 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 10:06 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 09:55 AM | $41.96 | Up $0.07 | $41.96 | $41.96 | 900 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:55 AM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 09:41 AM | $41.89 | Down $ -0.09 | $41.89 | $41.89 | 100 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:41 AM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 09:37 AM | $41.98 | Up $0.10 | $41.98 | $41.98 | 100 |
| 09:37 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 09:37 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 09:37 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 09:34 AM | $41.88 | Up $0.15 | $41.88 | $41.88 | 200 |
| 09:34 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 09:34 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 09:31 AM | $41.73 | Up $0.02 | $41.73 | $41.73 | 100 |
| 09:31 AM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 09:31 AM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 09:30 AM | $41.71 | Up $0.04 | $41.80 | $41.71 | 2,300 |
| Previous close | $41.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $40.93 | $40.95 | $41.08 | $40.78 | 17,000 |
| 11/12/2025 | $41.67 | $40.80 | $41.68 | $40.80 | 14,600 |
| 10/12/2025 | $42.10 | $42.10 | $42.98 | $41.87 | 113,300 |
| 09/12/2025 | $42.51 | $42.97 | $43.10 | $42.39 | 35,200 |
| 08/12/2025 | $41.47 | $40.99 | $41.47 | $40.95 | 23,500 |
| 05/12/2025 | $40.71 | $40.60 | $41.04 | $40.48 | 32,900 |
| 04/12/2025 | $42.84 | $42.45 | $42.84 | $41.90 | 27,200 |
| 03/12/2025 | $42.79 | $42.45 | $42.98 | $42.45 | 29,500 |
| 02/12/2025 | $41.94 | $41.89 | $42.45 | $41.82 | 99,300 |
| 01/12/2025 | $39.46 | $39.00 | $39.54 | $38.93 | 58,900 |
| 28/11/2025 | $42.11 | $41.88 | $42.12 | $41.60 | 34,900 |
| 27/11/2025 | $42.62 | $42.28 | $42.68 | $42.25 | 40,200 |
| 26/11/2025 | $41.80 | $40.70 | $41.82 | $40.61 | 53,400 |
| 25/11/2025 | $40.58 | $40.53 | $40.94 | $40.05 | 56,600 |
| 24/11/2025 | $41.60 | $40.60 | $41.60 | $40.50 | 74,500 |
| 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 |
Graphs are not available, please refer to the detailed table