Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
34.87 Up 1.92 (5.51 %)
Delayed : 2026/08/24 07:44:24
- Previous close $32.95
- Opening $34.82
- Today High $35.24
- Today Low $34.48
- Price Bid $35.00
- Price Ask $35.00
- 52 Weeks High $58.00
- 52 Weeks Low $27.12
- Size Bid 18
- Size Ask 12
- Volume 207,450
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $34.87 | Up $0.01 | $34.88 | $34.87 | 900 |
| 03:58 PM | $34.86 | Down $ -0.04 | $34.86 | $34.86 | 100 |
| 03:57 PM | $34.90 | Up $0.02 | $34.90 | $34.89 | 200 |
| 03:56 PM | $34.88 | Down $ -0.02 | $34.88 | $34.88 | 100 |
| 03:54 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 700 |
| 03:54 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 03:53 PM | $34.90 | Down $ -0.01 | $34.90 | $34.88 | 300 |
| 03:52 PM | $34.91 | Down $ -0.02 | $34.91 | $34.91 | 1,500 |
| 03:51 PM | $34.93 | Up $0.04 | $34.93 | $34.91 | 1,000 |
| 03:50 PM | $34.89 | Down $ -0.05 | $34.91 | $34.89 | 3,500 |
| 03:49 PM | $34.94 | Up $0.03 | $34.94 | $34.94 | 100 |
| 03:48 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 700 |
| 03:44 PM | $34.91 | Up $0.02 | $34.91 | $34.91 | 100 |
| 03:44 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 03:44 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 03:44 PM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 03:42 PM | $34.89 | Up $0.00 | $34.91 | $34.89 | 3,500 |
| 03:42 PM | $34.89 | Up $0.00 | $34.91 | $34.89 | 0 |
| 03:40 PM | $34.89 | Down $ -0.03 | $34.90 | $34.89 | 200 |
| 03:40 PM | $34.89 | Up $0.00 | $34.90 | $34.89 | 0 |
| 03:38 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 900 |
| 03:38 PM | $34.92 | Up $0.00 | $34.92 | $34.92 | 0 |
| 03:37 PM | $34.92 | Up $0.03 | $34.92 | $34.92 | 200 |
| 03:36 PM | $34.89 | Down $ -0.03 | $34.90 | $34.89 | 300 |
| 03:35 PM | $34.92 | Up $0.01 | $34.92 | $34.92 | 300 |
| 03:34 PM | $34.91 | Down $ -0.08 | $34.92 | $34.91 | 700 |
| 03:29 PM | $34.99 | Up $0.04 | $34.99 | $34.97 | 500 |
| 03:29 PM | $34.99 | Up $0.00 | $34.99 | $34.97 | 0 |
| 03:29 PM | $34.99 | Up $0.00 | $34.99 | $34.97 | 0 |
| 03:29 PM | $34.99 | Up $0.00 | $34.99 | $34.97 | 0 |
| 03:29 PM | $34.99 | Up $0.00 | $34.99 | $34.97 | 0 |
| 03:28 PM | $34.95 | Up $0.04 | $34.95 | $34.95 | 100 |
| 03:24 PM | $34.91 | Up $0.02 | $34.91 | $34.90 | 200 |
| 03:24 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 03:24 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 03:24 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 03:22 PM | $34.89 | Up $0.05 | $34.89 | $34.89 | 100 |
| 03:22 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 03:21 PM | $34.84 | Down $ -0.04 | $34.84 | $34.84 | 600 |
| 03:14 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 300 |
| 03:14 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 03:14 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 03:14 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 03:14 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 03:14 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 03:14 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 03:12 PM | $34.88 | Up $0.07 | $34.89 | $34.88 | 300 |
| 03:12 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 03:08 PM | $34.81 | Up $0.01 | $34.81 | $34.81 | 100 |
| 03:08 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 03:08 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 03:08 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 03:05 PM | $34.80 | Down $ -0.03 | $34.80 | $34.80 | 300 |
| 03:05 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 03:05 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 03:03 PM | $34.83 | Down $ -0.03 | $34.83 | $34.83 | 100 |
| 03:03 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 03:01 PM | $34.86 | Down $ -0.01 | $34.86 | $34.86 | 2,800 |
| 03:01 PM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 03:00 PM | $34.87 | Up $0.12 | $34.88 | $34.87 | 300 |
| 02:54 PM | $34.75 | Up $0.02 | $34.75 | $34.75 | 500 |
| 02:54 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 02:54 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 02:54 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 02:54 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 02:54 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 02:53 PM | $34.73 | Up $0.03 | $34.73 | $34.72 | 400 |
| 02:50 PM | $34.70 | Down $ -0.01 | $34.71 | $34.70 | 3,500 |
| 02:50 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 0 |
| 02:50 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 0 |
| 02:48 PM | $34.71 | Up $0.02 | $34.71 | $34.71 | 100 |
| 02:48 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 02:46 PM | $34.69 | Up $0.02 | $34.71 | $34.69 | 400 |
| 02:46 PM | $34.69 | Up $0.00 | $34.71 | $34.69 | 0 |
| 02:45 PM | $34.67 | Down $ -0.10 | $34.67 | $34.67 | 500 |
| 02:44 PM | $34.77 | Down $ -0.08 | $34.80 | $34.77 | 1,000 |
| 02:42 PM | $34.85 | Down $ -0.05 | $34.85 | $34.85 | 5,300 |
| 02:42 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 02:39 PM | $34.90 | Up $0.01 | $34.90 | $34.90 | 100 |
| 02:39 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 02:39 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 02:38 PM | $34.89 | Down $ -0.01 | $34.89 | $34.89 | 100 |
| 02:35 PM | $34.90 | Down $ -0.08 | $34.90 | $34.90 | 400 |
| 02:35 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 02:35 PM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 02:34 PM | $34.98 | Up $0.02 | $34.99 | $34.98 | 200 |
| 02:32 PM | $34.96 | Down $ -0.03 | $34.96 | $34.96 | 300 |
| 02:32 PM | $34.96 | Up $0.00 | $34.96 | $34.96 | 0 |
| 02:30 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 200 |
| 02:30 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 02:28 PM | $34.99 | Up $0.04 | $34.99 | $34.99 | 500 |
| 02:28 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 02:18 PM | $34.95 | Down $ -0.05 | $34.95 | $34.95 | 100 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:18 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 02:15 PM | $35.00 | Down $ -0.04 | $35.00 | $34.99 | 1,500 |
| 02:15 PM | $35.00 | Up $0.00 | $35.00 | $34.99 | 0 |
| 02:15 PM | $35.00 | Up $0.00 | $35.00 | $34.99 | 0 |
| 02:07 PM | $35.04 | Up $0.02 | $35.04 | $35.04 | 100 |
| 02:07 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:07 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:07 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:07 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:07 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:07 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:07 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:05 PM | $35.02 | Up $0.01 | $35.02 | $35.02 | 200 |
| 02:05 PM | $35.02 | Up $0.00 | $35.02 | $35.02 | 0 |
| 01:54 PM | $35.01 | Up $0.01 | $35.01 | $35.01 | 100 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:54 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 01:52 PM | $35.00 | Down $ -0.03 | $35.03 | $35.00 | 400 |
| 01:52 PM | $35.00 | Up $0.00 | $35.03 | $35.00 | 0 |
| 01:48 PM | $35.03 | Up $0.07 | $35.03 | $35.03 | 400 |
| 01:48 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 01:48 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 01:48 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 01:46 PM | $34.96 | Down $ -0.02 | $34.96 | $34.96 | 200 |
| 01:46 PM | $34.96 | Up $0.00 | $34.96 | $34.96 | 0 |
| 01:44 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 100 |
| 01:44 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 01:43 PM | $34.98 | Down $ -0.08 | $34.98 | $34.98 | 500 |
| 01:38 PM | $35.06 | Down $ -0.04 | $35.06 | $35.06 | 500 |
| 01:38 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 01:38 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 01:38 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 01:38 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 01:32 PM | $35.10 | Up $0.05 | $35.10 | $35.10 | 100 |
| 01:32 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 01:32 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 01:32 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 01:32 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 01:32 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 01:29 PM | $35.05 | Up $0.06 | $35.05 | $35.05 | 5,000 |
| 01:29 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 01:29 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 01:20 PM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 300 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:20 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 01:16 PM | $35.00 | Down $ -0.11 | $35.03 | $35.00 | 3,900 |
| 01:16 PM | $35.00 | Up $0.00 | $35.03 | $35.00 | 0 |
| 01:16 PM | $35.00 | Up $0.00 | $35.03 | $35.00 | 0 |
| 01:16 PM | $35.00 | Up $0.00 | $35.03 | $35.00 | 0 |
| 01:11 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 200 |
| 01:11 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:11 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:11 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:11 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:09 PM | $35.11 | Up $0.01 | $35.11 | $35.11 | 100 |
| 01:09 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 01:07 PM | $35.10 | Up $0.01 | $35.10 | $35.10 | 2,000 |
| 01:07 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 01:05 PM | $35.09 | Up $0.00 | $35.10 | $35.09 | 500 |
| 01:05 PM | $35.09 | Up $0.00 | $35.10 | $35.09 | 0 |
| 01:02 PM | $35.09 | Up $0.03 | $35.09 | $35.09 | 100 |
| 01:02 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 01:02 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 01:01 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 1,100 |
| 01:00 PM | $35.06 | Up $0.02 | $35.06 | $35.04 | 5,700 |
| 12:59 PM | $35.04 | Down $ -0.02 | $35.04 | $35.04 | 200 |
| 12:57 PM | $35.06 | Down $ -0.02 | $35.06 | $35.06 | 200 |
| 12:57 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 12:50 PM | $35.08 | Up $0.05 | $35.08 | $35.08 | 100 |
| 12:50 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:50 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:50 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:50 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:50 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:50 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 12:47 PM | $35.03 | Up $0.05 | $35.03 | $35.03 | 4,600 |
| 12:47 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 12:47 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 12:45 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 600 |
| 12:45 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 12:44 PM | $34.98 | Up $0.03 | $34.98 | $34.98 | 100 |
| 12:37 PM | $34.95 | Down $ -0.03 | $34.95 | $34.95 | 200 |
| 12:37 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:37 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:37 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:37 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:37 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:37 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:34 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 700 |
| 12:34 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 12:34 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 12:31 PM | $34.98 | Up $0.02 | $34.98 | $34.98 | 100 |
| 12:31 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 12:31 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 12:30 PM | $34.96 | Down $ -0.04 | $34.96 | $34.96 | 100 |
| 12:29 PM | $35.00 | Up $0.04 | $35.00 | $35.00 | 100 |
| 12:28 PM | $34.96 | Up $0.07 | $34.96 | $34.96 | 100 |
| 12:23 PM | $34.89 | Down $ -0.02 | $34.89 | $34.87 | 6,200 |
| 12:23 PM | $34.89 | Up $0.00 | $34.89 | $34.87 | 0 |
| 12:23 PM | $34.89 | Up $0.00 | $34.89 | $34.87 | 0 |
| 12:23 PM | $34.89 | Up $0.00 | $34.89 | $34.87 | 0 |
| 12:23 PM | $34.89 | Up $0.00 | $34.89 | $34.87 | 0 |
| 12:21 PM | $34.91 | Up $0.05 | $34.91 | $34.89 | 700 |
| 12:21 PM | $34.91 | Up $0.00 | $34.91 | $34.89 | 0 |
| 12:20 PM | $34.86 | Down $ -0.05 | $34.86 | $34.86 | 600 |
| 12:18 PM | $34.91 | Up $0.05 | $34.91 | $34.87 | 200 |
| 12:18 PM | $34.91 | Up $0.00 | $34.91 | $34.87 | 0 |
| 12:17 PM | $34.86 | Up $0.05 | $34.86 | $34.86 | 100 |
| 12:16 PM | $34.81 | Up $0.04 | $34.81 | $34.81 | 2,500 |
| 12:15 PM | $34.77 | Down $ -0.01 | $34.77 | $34.75 | 500 |
| 12:14 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 900 |
| 12:13 PM | $34.78 | Down $ -0.03 | $34.78 | $34.78 | 600 |
| 12:12 PM | $34.81 | Down $ -0.05 | $34.83 | $34.81 | 300 |
| 12:09 PM | $34.86 | Up $0.05 | $34.86 | $34.84 | 600 |
| 12:09 PM | $34.86 | Up $0.00 | $34.86 | $34.84 | 0 |
| 12:09 PM | $34.86 | Up $0.00 | $34.86 | $34.84 | 0 |
| 12:07 PM | $34.81 | Down $ -0.06 | $34.81 | $34.81 | 100 |
| 12:07 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 12:04 PM | $34.87 | Down $ -0.04 | $34.87 | $34.87 | 100 |
| 12:04 PM | $34.87 | Up $0.00 | $34.87 | $34.87 | 0 |
| 12:04 PM | $34.87 | Up $0.00 | $34.87 | $34.87 | 0 |
| 11:59 AM | $34.91 | Down $ -0.06 | $34.91 | $34.91 | 1,000 |
| 11:59 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 11:59 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 11:59 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 11:59 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 11:55 AM | $34.97 | Down $ -0.02 | $34.97 | $34.96 | 400 |
| 11:55 AM | $34.97 | Up $0.00 | $34.97 | $34.96 | 0 |
| 11:55 AM | $34.97 | Up $0.00 | $34.97 | $34.96 | 0 |
| 11:55 AM | $34.97 | Up $0.00 | $34.97 | $34.96 | 0 |
| 11:54 AM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 100 |
| 11:53 AM | $35.00 | Down $ -0.04 | $35.02 | $35.00 | 1,100 |
| 11:48 AM | $35.04 | Down $ -0.05 | $35.04 | $35.04 | 100 |
| 11:48 AM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 11:48 AM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 11:48 AM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 11:48 AM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 11:46 AM | $35.09 | Down $ -0.04 | $35.09 | $35.09 | 100 |
| 11:46 AM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 11:43 AM | $35.13 | Down $ -0.03 | $35.13 | $35.13 | 100 |
| 11:43 AM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 11:43 AM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 11:41 AM | $35.16 | Up $0.01 | $35.16 | $35.16 | 3,000 |
| 11:41 AM | $35.16 | Up $0.00 | $35.16 | $35.16 | 0 |
| 11:39 AM | $35.15 | Up $0.05 | $35.15 | $35.15 | 300 |
| 11:39 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 11:38 AM | $35.10 | Down $ -0.04 | $35.10 | $35.10 | 300 |
| 11:34 AM | $35.14 | Down $ -0.03 | $35.14 | $35.14 | 100 |
| 11:34 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:34 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:34 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:32 AM | $35.17 | Up $0.03 | $35.17 | $35.17 | 1,100 |
| 11:32 AM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 11:30 AM | $35.14 | Down $ -0.06 | $35.14 | $35.14 | 1,000 |
| 11:30 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:26 AM | $35.20 | Down $ -0.01 | $35.20 | $35.16 | 300 |
| 11:26 AM | $35.20 | Up $0.00 | $35.20 | $35.16 | 0 |
| 11:26 AM | $35.20 | Up $0.00 | $35.20 | $35.16 | 0 |
| 11:26 AM | $35.20 | Up $0.00 | $35.20 | $35.16 | 0 |
| 11:23 AM | $35.21 | Up $0.10 | $35.21 | $35.21 | 3,200 |
| 11:23 AM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 11:23 AM | $35.21 | Up $0.00 | $35.21 | $35.21 | 0 |
| 11:21 AM | $35.11 | Down $ -0.06 | $35.11 | $35.11 | 900 |
| 11:21 AM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 11:16 AM | $35.17 | Down $ -0.04 | $35.20 | $35.17 | 1,800 |
| 11:16 AM | $35.17 | Up $0.00 | $35.20 | $35.17 | 0 |
| 11:16 AM | $35.17 | Up $0.00 | $35.20 | $35.17 | 0 |
| 11:16 AM | $35.17 | Up $0.00 | $35.20 | $35.17 | 0 |
| 11:16 AM | $35.17 | Up $0.00 | $35.20 | $35.17 | 0 |
| 11:15 AM | $35.21 | Up $0.00 | $35.24 | $35.21 | 700 |
| 11:14 AM | $35.21 | Up $0.03 | $35.21 | $35.13 | 1,900 |
| 11:13 AM | $35.18 | Up $0.04 | $35.18 | $35.18 | 700 |
| 11:12 AM | $35.14 | Up $0.01 | $35.14 | $35.14 | 100 |
| 11:11 AM | $35.13 | Down $ -0.04 | $35.16 | $35.13 | 600 |
| 11:10 AM | $35.17 | Up $0.01 | $35.18 | $35.17 | 1,500 |
| 11:09 AM | $35.16 | Up $0.06 | $35.16 | $35.16 | 800 |
| 11:08 AM | $35.10 | Up $0.02 | $35.10 | $35.10 | 200 |
| 11:07 AM | $35.08 | Down $ -0.05 | $35.08 | $35.08 | 100 |
| 11:05 AM | $35.13 | Up $0.03 | $35.13 | $35.07 | 10,000 |
| 11:05 AM | $35.13 | Up $0.00 | $35.13 | $35.07 | 0 |
| 11:04 AM | $35.10 | Up $0.07 | $35.10 | $35.10 | 200 |
| 11:03 AM | $35.03 | Down $ -0.02 | $35.05 | $35.03 | 300 |
| 11:02 AM | $35.05 | Up $0.04 | $35.05 | $35.04 | 800 |
| 11:01 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 500 |
| 11:00 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 1,000 |
| 10:59 AM | $35.01 | Up $0.01 | $35.01 | $35.01 | 600 |
| 10:57 AM | $35.00 | Up $0.02 | $35.00 | $35.00 | 200 |
| 10:57 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 10:54 AM | $34.98 | Down $ -0.04 | $34.98 | $34.98 | 100 |
| 10:54 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 10:54 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 10:50 AM | $35.02 | Up $0.03 | $35.02 | $35.02 | 300 |
| 10:50 AM | $35.02 | Up $0.00 | $35.02 | $35.02 | 0 |
| 10:50 AM | $35.02 | Up $0.00 | $35.02 | $35.02 | 0 |
| 10:50 AM | $35.02 | Up $0.00 | $35.02 | $35.02 | 0 |
| 10:49 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 100 |
| 10:48 AM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 100 |
| 10:47 AM | $35.00 | Up $0.05 | $35.00 | $35.00 | 3,000 |
| 10:45 AM | $34.95 | Up $0.14 | $34.95 | $34.95 | 100 |
| 10:45 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:39 AM | $34.81 | Down $ -0.06 | $34.81 | $34.81 | 100 |
| 10:39 AM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 10:39 AM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 10:39 AM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 10:39 AM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 10:39 AM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 10:37 AM | $34.87 | Down $ -0.01 | $34.87 | $34.87 | 300 |
| 10:37 AM | $34.87 | Up $0.00 | $34.87 | $34.87 | 0 |
| 10:36 AM | $34.88 | Up $0.01 | $34.88 | $34.88 | 200 |
| 10:35 AM | $34.87 | Down $ -0.02 | $34.87 | $34.87 | 100 |
| 10:33 AM | $34.89 | Down $ -0.02 | $34.89 | $34.89 | 100 |
| 10:33 AM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 10:32 AM | $34.91 | Up $0.01 | $34.91 | $34.86 | 200 |
| 10:31 AM | $34.90 | Up $0.03 | $34.90 | $34.90 | 100 |
| 10:30 AM | $34.87 | Up $0.05 | $34.87 | $34.86 | 300 |
| 10:29 AM | $34.82 | Down $ -0.06 | $34.84 | $34.82 | 3,400 |
| 10:27 AM | $34.88 | Up $0.03 | $34.88 | $34.88 | 300 |
| 10:27 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:25 AM | $34.85 | Up $0.10 | $34.85 | $34.85 | 200 |
| 10:25 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:23 AM | $34.75 | Down $ -0.06 | $34.75 | $34.75 | 100 |
| 10:23 AM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 10:22 AM | $34.81 | Up $0.16 | $34.81 | $34.75 | 400 |
| 10:21 AM | $34.65 | Up $0.05 | $34.65 | $34.65 | 300 |
| 10:20 AM | $34.60 | Down $ -0.10 | $34.61 | $34.60 | 5,000 |
| 10:17 AM | $34.70 | Down $ -0.05 | $34.70 | $34.67 | 500 |
| 10:17 AM | $34.70 | Up $0.00 | $34.70 | $34.67 | 0 |
| 10:17 AM | $34.70 | Up $0.00 | $34.70 | $34.67 | 0 |
| 10:16 AM | $34.75 | Up $0.02 | $34.75 | $34.75 | 900 |
| 10:15 AM | $34.73 | Down $ -0.01 | $34.73 | $34.73 | 4,000 |
| 10:13 AM | $34.74 | Down $ -0.10 | $34.74 | $34.74 | 100 |
| 10:13 AM | $34.74 | Up $0.00 | $34.74 | $34.74 | 0 |
| 10:10 AM | $34.84 | Up $0.06 | $34.84 | $34.84 | 200 |
| 10:10 AM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 10:10 AM | $34.84 | Up $0.00 | $34.84 | $34.84 | 0 |
| 10:09 AM | $34.78 | Down $ -0.06 | $34.78 | $34.78 | 200 |
| 10:08 AM | $34.84 | Up $0.05 | $34.84 | $34.84 | 200 |
| 10:07 AM | $34.79 | Down $ -0.01 | $34.80 | $34.79 | 800 |
| 10:06 AM | $34.80 | Up $0.09 | $34.82 | $34.79 | 20,400 |
| 10:04 AM | $34.71 | Down $ -0.04 | $34.71 | $34.71 | 100 |
| 10:04 AM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 10:02 AM | $34.75 | Down $ -0.09 | $34.79 | $34.75 | 300 |
| 10:02 AM | $34.75 | Up $0.00 | $34.79 | $34.75 | 0 |
| 10:01 AM | $34.84 | Down $ -0.09 | $34.85 | $34.84 | 200 |
| 09:59 AM | $34.93 | Up $0.07 | $34.93 | $34.93 | 100 |
| 09:59 AM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 09:58 AM | $34.86 | Down $ -0.06 | $34.86 | $34.86 | 100 |
| 09:57 AM | $34.92 | Down $ -0.03 | $34.95 | $34.92 | 400 |
| 09:56 AM | $34.95 | Up $0.00 | $34.95 | $34.93 | 3,200 |
| 09:55 AM | $34.95 | Down $ -0.08 | $34.95 | $34.95 | 200 |
| 09:53 AM | $35.03 | Down $ -0.07 | $35.03 | $35.03 | 100 |
| 09:53 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 09:51 AM | $35.10 | Up $0.06 | $35.10 | $35.09 | 1,600 |
| 09:51 AM | $35.10 | Up $0.00 | $35.10 | $35.09 | 0 |
| 09:50 AM | $35.04 | Up $0.04 | $35.04 | $35.04 | 100 |
| 09:49 AM | $35.00 | Up $0.05 | $35.00 | $35.00 | 7,000 |
| 09:48 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 500 |
| 09:47 AM | $34.95 | Up $0.05 | $34.95 | $34.91 | 500 |
| 09:46 AM | $34.90 | Down $ -0.05 | $34.91 | $34.90 | 300 |
| 09:45 AM | $34.95 | Up $0.04 | $34.98 | $34.89 | 3,700 |
| 09:43 AM | $34.91 | Up $0.01 | $34.91 | $34.89 | 6,100 |
| 09:43 AM | $34.91 | Up $0.00 | $34.91 | $34.89 | 0 |
| 09:42 AM | $34.90 | Up $0.05 | $34.90 | $34.87 | 4,600 |
| 09:41 AM | $34.85 | Up $0.07 | $34.85 | $34.84 | 1,400 |
| 09:40 AM | $34.78 | Up $0.08 | $34.78 | $34.77 | 200 |
| 09:39 AM | $34.70 | Up $0.03 | $34.70 | $34.70 | 100 |
| 09:38 AM | $34.67 | Up $0.07 | $34.67 | $34.67 | 100 |
| 09:37 AM | $34.60 | Up $0.05 | $34.60 | $34.60 | 400 |
| 09:36 AM | $34.55 | Down $ -0.03 | $34.55 | $34.48 | 700 |
| 09:35 AM | $34.58 | Down $ -0.02 | $34.58 | $34.58 | 100 |
| 09:34 AM | $34.60 | Down $ -0.05 | $34.62 | $34.60 | 1,500 |
| 09:33 AM | $34.65 | Up $0.03 | $34.65 | $34.65 | 100 |
| 09:32 AM | $34.62 | Down $ -0.01 | $34.64 | $34.61 | 900 |
| 09:31 AM | $34.63 | Down $ -0.16 | $34.66 | $34.63 | 200 |
| 09:30 AM | $34.79 | Up $1.84 | $34.82 | $34.79 | 7,500 |
| Previous close | $32.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/08/2026 | $34.87 | $34.87 | $35.11 | $34.67 | 78,100 |
| 20/08/2026 | $32.95 | $32.79 | $33.04 | $32.75 | 77,100 |
| 19/08/2026 | $31.08 | $31.19 | $31.32 | $30.84 | 49,400 |
| 18/08/2026 | $29.51 | $29.59 | $29.62 | $29.51 | 13,800 |
| 17/08/2026 | $29.33 | $29.26 | $29.46 | $29.20 | 16,400 |
| 14/08/2026 | $28.75 | $28.74 | $28.82 | $28.65 | 25,200 |
| 13/08/2026 | $29.02 | $29.07 | $29.09 | $28.80 | 15,400 |
| 12/08/2026 | $29.03 | $29.03 | $29.10 | $29.00 | 6,900 |
| 11/08/2026 | $29.08 | $29.10 | $29.12 | $28.94 | 23,300 |
| 10/08/2026 | $29.34 | $29.42 | $29.46 | $29.25 | 40,400 |
| 07/08/2026 | $29.77 | $29.76 | $29.81 | $29.60 | 42,300 |
| 06/08/2026 | $29.66 | $29.83 | $29.83 | $29.64 | 7,600 |
| 05/08/2026 | $29.88 | $29.72 | $29.90 | $29.72 | 7,300 |
| 04/08/2026 | $29.70 | $29.60 | $29.79 | $29.57 | 9,000 |
| 31/07/2026 | $28.99 | $28.93 | $29.11 | $28.93 | 75,900 |
| 30/07/2026 | $29.83 | $29.89 | $29.90 | $29.78 | 5,300 |
| 29/07/2026 | $29.34 | $29.59 | $29.84 | $29.34 | 37,300 |
| 28/07/2026 | $29.59 | $29.55 | $29.62 | $29.48 | 16,300 |
| 27/07/2026 | $30.16 | $29.97 | $30.19 | $29.94 | 11,400 |
| 24/07/2026 | $29.78 | $29.66 | $29.78 | $29.58 | 14,400 |
| 23/07/2026 | $30.03 | $30.00 | $30.05 | $29.92 | 13,100 |
| 22/07/2026 | $30.53 | $30.58 | $30.77 | $30.46 | 15,400 |
| 21/07/2026 | $30.82 | $30.89 | $30.91 | $30.67 | 21,000 |
| 20/07/2026 | $30.09 | $30.30 | $30.39 | $30.08 | 41,400 |
| 17/07/2026 | $29.59 | $29.20 | $29.64 | $29.20 | 21,100 |
| 16/07/2026 | $29.70 | $29.74 | $29.77 | $29.59 | 16,300 |
| 15/07/2026 | $30.01 | $30.14 | $30.14 | $29.89 | 52,400 |
| 14/07/2026 | $29.88 | $29.94 | $30.01 | $29.76 | 26,500 |
| 13/07/2026 | $29.03 | $29.11 | $29.11 | $28.80 | 25,100 |
| 10/07/2026 | $29.76 | $29.76 | $29.79 | $29.65 | 27,200 |
Graphs are not available, please refer to the detailed table