Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
34.44 Down -0.75 (-2.18 %)
Delayed : 2026/05/22 17:40:00
- Previous close $35.19
- Opening $35.06
- Today High $35.06
- Today Low $34.33
- Price Bid $34.34
- Price Ask $34.34
- 52 Weeks High $58.00
- 52 Weeks Low $28.13
- Size Bid 1
- Size Ask 2
- Volume 66,608
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $34.44 | Up $0.00 | $34.44 | $34.40 | 1,600 |
| 03:56 PM | $34.44 | Up $0.09 | $34.44 | $34.44 | 100 |
| 03:56 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 03:56 PM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 03:50 PM | $34.35 | Down $ -0.05 | $34.35 | $34.35 | 600 |
| 03:50 PM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 03:50 PM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 03:50 PM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 03:50 PM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 03:50 PM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 03:47 PM | $34.40 | Up $0.02 | $34.40 | $34.39 | 200 |
| 03:47 PM | $34.40 | Up $0.00 | $34.40 | $34.39 | 0 |
| 03:47 PM | $34.40 | Up $0.00 | $34.40 | $34.39 | 0 |
| 03:45 PM | $34.38 | Up $0.00 | $34.38 | $34.38 | 3,400 |
| 03:45 PM | $34.38 | Up $0.00 | $34.38 | $34.38 | 0 |
| 03:44 PM | $34.38 | Up $0.05 | $34.38 | $34.38 | 1,000 |
| 03:43 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 100 |
| 03:42 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 1,300 |
| 03:41 PM | $34.33 | Down $ -0.01 | $34.37 | $34.33 | 3,200 |
| 03:40 PM | $34.34 | Down $ -0.06 | $34.35 | $34.34 | 2,400 |
| 03:39 PM | $34.40 | Up $0.01 | $34.40 | $34.37 | 4,900 |
| 03:35 PM | $34.39 | Down $ -0.01 | $34.39 | $34.39 | 400 |
| 03:35 PM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 03:35 PM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 03:35 PM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 03:34 PM | $34.40 | Down $ -0.02 | $34.40 | $34.40 | 200 |
| 03:33 PM | $34.42 | Up $0.04 | $34.42 | $34.42 | 100 |
| 03:32 PM | $34.38 | Down $ -0.09 | $34.38 | $34.38 | 100 |
| 03:30 PM | $34.47 | Down $ -0.09 | $34.55 | $34.47 | 500 |
| 03:30 PM | $34.47 | Up $0.00 | $34.55 | $34.47 | 0 |
| 03:29 PM | $34.56 | Down $ -0.05 | $34.56 | $34.56 | 500 |
| 03:11 PM | $34.61 | Up $0.05 | $34.61 | $34.61 | 100 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:11 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
| 03:10 PM | $34.56 | Down $ -0.10 | $34.56 | $34.56 | 100 |
| 03:05 PM | $34.66 | Down $ -0.01 | $34.66 | $34.66 | 200 |
| 03:05 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 03:05 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 03:05 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 03:05 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 03:04 PM | $34.67 | Up $0.13 | $34.67 | $34.67 | 600 |
| 02:46 PM | $34.54 | Down $ -0.05 | $34.54 | $34.54 | 600 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:46 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 0 |
| 02:45 PM | $34.59 | Down $ -0.19 | $34.71 | $34.59 | 900 |
| 02:39 PM | $34.78 | Up $0.03 | $34.78 | $34.78 | 600 |
| 02:39 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:39 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:39 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:39 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:39 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:37 PM | $34.75 | Down $ -0.05 | $34.77 | $34.75 | 200 |
| 02:37 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 0 |
| 02:35 PM | $34.80 | Down $ -0.08 | $34.80 | $34.79 | 300 |
| 02:35 PM | $34.80 | Up $0.00 | $34.80 | $34.79 | 0 |
| 02:20 PM | $34.88 | Up $0.03 | $34.89 | $34.88 | 200 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:20 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 0 |
| 02:16 PM | $34.85 | Up $0.03 | $34.85 | $34.85 | 100 |
| 02:16 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 02:16 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 02:16 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 02:10 PM | $34.82 | Up $0.01 | $34.82 | $34.82 | 200 |
| 02:10 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:10 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:10 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:10 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:10 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:07 PM | $34.81 | Up $0.01 | $34.81 | $34.81 | 100 |
| 02:07 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 02:07 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 02:06 PM | $34.80 | Down $ -0.02 | $34.80 | $34.80 | 300 |
| 02:04 PM | $34.82 | Down $ -0.11 | $34.82 | $34.82 | 100 |
| 02:04 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 400 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:39 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:35 PM | $34.93 | Down $ -0.02 | $34.93 | $34.93 | 100 |
| 01:35 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:35 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:35 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 01:29 PM | $34.95 | Up $0.03 | $34.95 | $34.95 | 100 |
| 01:29 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 01:29 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 01:29 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 01:29 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 01:29 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 01:28 PM | $34.92 | Up $0.07 | $34.93 | $34.89 | 900 |
| 01:20 PM | $34.85 | Down $ -0.01 | $34.85 | $34.85 | 200 |
| 01:20 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:20 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:20 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:20 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:20 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:20 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:20 PM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 01:19 PM | $34.86 | Down $ -0.09 | $34.86 | $34.86 | 100 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 100 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:55 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:52 PM | $34.95 | Up $0.02 | $34.95 | $34.95 | 100 |
| 12:52 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:52 PM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 100 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:42 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:34 PM | $34.93 | Up $0.07 | $34.93 | $34.93 | 4,800 |
| 12:34 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:34 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:34 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:34 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:34 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:34 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:34 PM | $34.93 | Up $0.00 | $34.93 | $34.93 | 0 |
| 12:15 PM | $34.86 | Down $ -0.02 | $34.88 | $34.86 | 300 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:15 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 0 |
| 12:12 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 1,200 |
| 12:12 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 12:12 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 12:10 PM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 200 |
| 12:10 PM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 12:01 PM | $34.89 | Up $0.04 | $34.89 | $34.89 | 100 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 12:01 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 11:59 AM | $34.85 | Up $0.06 | $34.85 | $34.85 | 100 |
| 11:59 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 11:42 AM | $34.79 | Down $ -0.10 | $34.79 | $34.79 | 100 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 11:38 AM | $34.89 | Down $ -0.02 | $34.90 | $34.89 | 400 |
| 11:38 AM | $34.89 | Up $0.00 | $34.90 | $34.89 | 0 |
| 11:38 AM | $34.89 | Up $0.00 | $34.90 | $34.89 | 0 |
| 11:38 AM | $34.89 | Up $0.00 | $34.90 | $34.89 | 0 |
| 11:35 AM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 100 |
| 11:35 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 11:35 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 0 |
| 11:32 AM | $34.92 | Up $0.14 | $34.92 | $34.92 | 100 |
| 11:32 AM | $34.92 | Up $0.00 | $34.92 | $34.92 | 0 |
| 11:32 AM | $34.92 | Up $0.00 | $34.92 | $34.92 | 0 |
| 11:25 AM | $34.78 | Down $ -0.10 | $34.78 | $34.78 | 100 |
| 11:25 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 11:25 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 11:25 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 11:25 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 11:25 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 11:25 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 11:15 AM | $34.88 | Up $0.03 | $34.88 | $34.88 | 4,300 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:15 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 11:13 AM | $34.85 | Down $ -0.05 | $34.85 | $34.85 | 100 |
| 11:13 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 11:08 AM | $34.90 | Up $0.05 | $34.90 | $34.90 | 100 |
| 11:08 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 11:08 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 11:08 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 11:08 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 10:50 AM | $34.85 | Down $ -0.01 | $34.85 | $34.85 | 400 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:50 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:34 AM | $34.86 | Up $0.01 | $34.86 | $34.86 | 1,300 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:34 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
| 10:30 AM | $34.85 | Down $ -0.03 | $34.85 | $34.85 | 100 |
| 10:30 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:30 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:30 AM | $34.85 | Up $0.00 | $34.85 | $34.85 | 0 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 100 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:22 AM | $34.88 | Up $0.00 | $34.88 | $34.88 | 0 |
| 10:21 AM | $34.88 | Down $ -0.02 | $34.88 | $34.88 | 300 |
| 10:18 AM | $34.90 | Down $ -0.05 | $34.90 | $34.90 | 700 |
| 10:18 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 10:18 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 10:07 AM | $34.95 | Down $ -0.03 | $34.95 | $34.95 | 400 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:07 AM | $34.95 | Up $0.00 | $34.95 | $34.95 | 0 |
| 10:05 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 500 |
| 10:05 AM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 10:04 AM | $34.98 | Down $ -0.03 | $34.98 | $34.98 | 100 |
| 09:51 AM | $35.01 | Up $0.01 | $35.01 | $35.01 | 3,000 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:51 AM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 09:48 AM | $35.00 | Down $ -0.03 | $35.02 | $35.00 | 400 |
| 09:48 AM | $35.00 | Up $0.00 | $35.02 | $35.00 | 0 |
| 09:48 AM | $35.00 | Up $0.00 | $35.02 | $35.00 | 0 |
| 09:46 AM | $35.03 | Up $0.03 | $35.03 | $35.03 | 300 |
| 09:46 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 09:42 AM | $35.00 | Up $0.00 | $35.01 | $35.00 | 300 |
| 09:42 AM | $35.00 | Up $0.00 | $35.01 | $35.00 | 0 |
| 09:42 AM | $35.00 | Up $0.00 | $35.01 | $35.00 | 0 |
| 09:42 AM | $35.00 | Up $0.00 | $35.01 | $35.00 | 0 |
| 09:33 AM | $35.00 | Down $ -0.05 | $35.00 | $35.00 | 400 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:33 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 09:32 AM | $35.05 | Up $0.03 | $35.05 | $35.05 | 13,500 |
| 09:30 AM | $35.02 | Down $ -0.17 | $35.06 | $35.02 | 2,300 |
| 09:30 AM | $35.02 | Up $0.00 | $35.06 | $35.02 | 0 |
| Previous close | $35.19 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2026 | $34.44 | $34.89 | $34.95 | $34.33 | 33,900 |
| 21/05/2026 | $35.19 | $35.05 | $35.34 | $34.90 | 33,200 |
| 20/05/2026 | $35.09 | $35.01 | $35.14 | $34.85 | 37,600 |
| 19/05/2026 | $34.73 | $34.59 | $34.83 | $34.59 | 28,600 |
| 15/05/2026 | $35.83 | $35.82 | $35.91 | $35.75 | 17,400 |
| 14/05/2026 | $36.79 | $36.75 | $37.01 | $36.62 | 35,700 |
| 13/05/2026 | $35.87 | $35.50 | $35.99 | $35.50 | 39,100 |
| 12/05/2026 | $36.47 | $36.21 | $36.47 | $36.01 | 13,600 |
| 11/05/2026 | $36.90 | $36.58 | $36.94 | $36.57 | 25,000 |
| 08/05/2026 | $36.10 | $36.09 | $36.15 | $35.91 | 18,500 |
| 07/05/2026 | $36.05 | $35.84 | $36.05 | $35.70 | 20,000 |
| 06/05/2026 | $36.59 | $36.70 | $36.72 | $36.41 | 21,900 |
| 05/05/2026 | $36.61 | $36.54 | $36.62 | $36.33 | 27,000 |
| 04/05/2026 | $36.00 | $35.82 | $36.12 | $35.69 | 22,900 |
| 01/05/2026 | $35.09 | $35.16 | $35.17 | $34.95 | 25,000 |
| 30/04/2026 | $34.25 | $34.23 | $34.25 | $34.12 | 51,200 |
| 29/04/2026 | $34.02 | $34.14 | $34.27 | $33.80 | 30,600 |
| 28/04/2026 | $34.34 | $34.19 | $34.39 | $34.15 | 10,900 |
| 27/04/2026 | $34.46 | $34.35 | $34.49 | $34.30 | 16,100 |
| 24/04/2026 | $34.98 | $35.12 | $35.16 | $34.85 | 39,400 |
| 23/04/2026 | $35.05 | $35.35 | $35.37 | $34.75 | 30,700 |
| 22/04/2026 | $35.51 | $35.72 | $35.73 | $35.39 | 15,000 |
| 21/04/2026 | $33.77 | $34.10 | $34.22 | $33.69 | 15,600 |
| 20/04/2026 | $34.36 | $34.00 | $34.36 | $33.86 | 42,300 |
| 17/04/2026 | $34.95 | $35.05 | $35.26 | $34.73 | 28,500 |
| 16/04/2026 | $34.02 | $33.73 | $34.02 | $33.38 | 14,000 |
| 15/04/2026 | $33.93 | $33.48 | $34.00 | $33.39 | 22,300 |
| 14/04/2026 | $33.69 | $34.17 | $34.30 | $33.51 | 65,800 |
| 13/04/2026 | $33.32 | $32.69 | $33.35 | $32.63 | 33,100 |
| 10/04/2026 | $33.40 | $33.01 | $33.40 | $33.01 | 13,900 |
Graphs are not available, please refer to the detailed table