Find a quote
FIDELITY ADVANTAGE BITCOIN ETF
30.55 Up 0.29 (0.95 %)
Delayed : 2026/02/20 17:40:00
- Previous close $30.26
- Opening $30.24
- Today High $30.64
- Today Low $30.05
- Price Bid $30.50
- Price Ask $30.50
- 52 Weeks High $58.00
- 52 Weeks Low $28.13
- Size Bid 1
- Size Ask 2
- Volume 42,336
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $30.55 | Up $0.03 | $30.55 | $30.54 | 1,600 |
| 03:58 PM | $30.52 | Down $ -0.02 | $30.54 | $30.52 | 300 |
| 03:55 PM | $30.54 | Up $0.03 | $30.55 | $30.54 | 500 |
| 03:55 PM | $30.54 | Up $0.00 | $30.55 | $30.54 | 0 |
| 03:55 PM | $30.54 | Up $0.00 | $30.55 | $30.54 | 0 |
| 03:54 PM | $30.51 | Up $0.01 | $30.52 | $30.51 | 300 |
| 03:51 PM | $30.50 | Down $ -0.04 | $30.50 | $30.50 | 1,200 |
| 03:51 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 03:51 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 03:46 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 2,000 |
| 03:46 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:46 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:46 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:46 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:39 PM | $30.54 | Up $0.06 | $30.54 | $30.54 | 100 |
| 03:39 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:39 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:39 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:39 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:39 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:39 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:38 PM | $30.48 | Down $ -0.02 | $30.48 | $30.48 | 100 |
| 03:32 PM | $30.50 | Up $0.02 | $30.50 | $30.50 | 100 |
| 03:32 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 03:32 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 03:32 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 03:32 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 03:32 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 03:30 PM | $30.48 | Up $0.00 | $30.48 | $30.48 | 100 |
| 03:30 PM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 03:28 PM | $30.48 | Down $ -0.01 | $30.48 | $30.48 | 200 |
| 03:28 PM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 03:27 PM | $30.49 | Up $0.01 | $30.49 | $30.49 | 100 |
| 03:26 PM | $30.48 | Down $ -0.01 | $30.48 | $30.48 | 400 |
| 03:25 PM | $30.49 | Down $ -0.06 | $30.49 | $30.49 | 400 |
| 03:19 PM | $30.55 | Up $0.01 | $30.55 | $30.55 | 100 |
| 03:19 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 03:19 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 03:19 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 03:19 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 03:19 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 03:17 PM | $30.54 | Down $ -0.05 | $30.54 | $30.54 | 1,000 |
| 03:17 PM | $30.54 | Up $0.00 | $30.54 | $30.54 | 0 |
| 03:09 PM | $30.59 | Up $0.06 | $30.59 | $30.59 | 400 |
| 03:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 03:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 03:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 03:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 03:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 03:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 03:09 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 03:04 PM | $30.53 | Up $0.03 | $30.54 | $30.53 | 200 |
| 03:04 PM | $30.53 | Up $0.00 | $30.54 | $30.53 | 0 |
| 03:04 PM | $30.53 | Up $0.00 | $30.54 | $30.53 | 0 |
| 03:04 PM | $30.53 | Up $0.00 | $30.54 | $30.53 | 0 |
| 03:04 PM | $30.53 | Up $0.00 | $30.54 | $30.53 | 0 |
| 02:59 PM | $30.50 | Down $ -0.01 | $30.50 | $30.50 | 100 |
| 02:59 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:59 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:59 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:59 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:56 PM | $30.51 | Up $0.01 | $30.51 | $30.51 | 1,700 |
| 02:56 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:56 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 100 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:47 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:43 PM | $30.50 | Down $ -0.08 | $30.50 | $30.50 | 100 |
| 02:43 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:43 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:43 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 02:40 PM | $30.58 | Down $ -0.03 | $30.58 | $30.58 | 100 |
| 02:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 02:40 PM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 02:38 PM | $30.61 | Up $0.10 | $30.61 | $30.61 | 300 |
| 02:38 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 0 |
| 02:28 PM | $30.51 | Down $ -0.04 | $30.51 | $30.51 | 300 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:28 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 02:27 PM | $30.55 | Up $0.00 | $30.55 | $30.55 | 200 |
| 02:26 PM | $30.55 | Down $ -0.04 | $30.55 | $30.55 | 100 |
| 02:08 PM | $30.59 | Up $0.07 | $30.59 | $30.59 | 100 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:08 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 02:04 PM | $30.52 | Down $ -0.12 | $30.57 | $30.52 | 400 |
| 02:04 PM | $30.52 | Up $0.00 | $30.57 | $30.52 | 0 |
| 02:04 PM | $30.52 | Up $0.00 | $30.57 | $30.52 | 0 |
| 02:04 PM | $30.52 | Up $0.00 | $30.57 | $30.52 | 0 |
| 01:58 PM | $30.64 | Up $0.04 | $30.64 | $30.64 | 200 |
| 01:58 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 01:58 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 01:58 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 01:58 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 01:58 PM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 01:57 PM | $30.60 | Up $0.11 | $30.60 | $30.60 | 100 |
| 01:35 PM | $30.49 | Down $ -0.10 | $30.51 | $30.49 | 200 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:35 PM | $30.49 | Up $0.00 | $30.51 | $30.49 | 0 |
| 01:32 PM | $30.59 | Up $0.11 | $30.59 | $30.59 | 100 |
| 01:32 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 01:32 PM | $30.59 | Up $0.00 | $30.59 | $30.59 | 0 |
| 01:30 PM | $30.48 | Down $ -0.02 | $30.48 | $30.48 | 100 |
| 01:30 PM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 01:29 PM | $30.50 | Up $0.02 | $30.50 | $30.50 | 100 |
| 01:26 PM | $30.48 | Up $0.04 | $30.48 | $30.48 | 100 |
| 01:26 PM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 01:26 PM | $30.48 | Up $0.00 | $30.48 | $30.48 | 0 |
| 01:21 PM | $30.44 | Down $ -0.01 | $30.45 | $30.44 | 200 |
| 01:21 PM | $30.44 | Up $0.00 | $30.45 | $30.44 | 0 |
| 01:21 PM | $30.44 | Up $0.00 | $30.45 | $30.44 | 0 |
| 01:21 PM | $30.44 | Up $0.00 | $30.45 | $30.44 | 0 |
| 01:21 PM | $30.44 | Up $0.00 | $30.45 | $30.44 | 0 |
| 01:18 PM | $30.45 | Up $0.01 | $30.48 | $30.45 | 500 |
| 01:18 PM | $30.45 | Up $0.00 | $30.48 | $30.45 | 0 |
| 01:18 PM | $30.45 | Up $0.00 | $30.48 | $30.45 | 0 |
| 01:15 PM | $30.44 | Down $ -0.05 | $30.44 | $30.44 | 700 |
| 01:15 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
| 01:15 PM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
| 01:08 PM | $30.49 | Down $ -0.02 | $30.49 | $30.49 | 100 |
| 01:08 PM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 01:08 PM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 01:08 PM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 01:08 PM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 01:08 PM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 01:08 PM | $30.49 | Up $0.00 | $30.49 | $30.49 | 0 |
| 01:05 PM | $30.51 | Up $0.02 | $30.51 | $30.51 | 100 |
| 01:05 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 01:05 PM | $30.51 | Up $0.00 | $30.51 | $30.51 | 0 |
| 01:03 PM | $30.49 | Down $ -0.01 | $30.50 | $30.49 | 300 |
| 01:03 PM | $30.49 | Up $0.00 | $30.50 | $30.49 | 0 |
| 01:00 PM | $30.50 | Up $0.25 | $30.50 | $30.50 | 100 |
| 01:00 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 01:00 PM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 800 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:37 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:30 PM | $30.25 | Down $ -0.02 | $30.25 | $30.25 | 700 |
| 12:30 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:30 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:30 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:30 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:30 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:30 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:27 PM | $30.27 | Up $0.02 | $30.27 | $30.27 | 600 |
| 12:27 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 12:27 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 12:26 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 100 |
| 12:22 PM | $30.25 | Down $ -0.03 | $30.25 | $30.25 | 100 |
| 12:22 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:22 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:22 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:14 PM | $30.28 | Down $ -0.28 | $30.31 | $30.28 | 300 |
| 12:14 PM | $30.28 | Up $0.00 | $30.31 | $30.28 | 0 |
| 12:14 PM | $30.28 | Up $0.00 | $30.31 | $30.28 | 0 |
| 12:14 PM | $30.28 | Up $0.00 | $30.31 | $30.28 | 0 |
| 12:14 PM | $30.28 | Up $0.00 | $30.31 | $30.28 | 0 |
| 12:14 PM | $30.28 | Up $0.00 | $30.31 | $30.28 | 0 |
| 12:14 PM | $30.28 | Up $0.00 | $30.31 | $30.28 | 0 |
| 12:14 PM | $30.28 | Up $0.00 | $30.31 | $30.28 | 0 |
| 12:01 PM | $30.56 | Down $ -0.02 | $30.56 | $30.56 | 100 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 12:01 PM | $30.56 | Up $0.00 | $30.56 | $30.56 | 0 |
| 11:59 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 200 |
| 11:59 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 11:57 AM | $30.58 | Up $0.03 | $30.58 | $30.58 | 100 |
| 11:57 AM | $30.58 | Up $0.00 | $30.58 | $30.58 | 0 |
| 11:56 AM | $30.55 | Up $0.03 | $30.55 | $30.55 | 100 |
| 11:50 AM | $30.52 | Up $0.02 | $30.52 | $30.52 | 300 |
| 11:50 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:50 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:50 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:50 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:50 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:48 AM | $30.50 | Up $0.09 | $30.50 | $30.50 | 100 |
| 11:48 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 0 |
| 11:34 AM | $30.41 | Up $0.05 | $30.41 | $30.41 | 200 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:34 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 11:31 AM | $30.36 | Down $ -0.13 | $30.36 | $30.36 | 100 |
| 11:31 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 0 |
| 11:31 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 0 |
| 11:27 AM | $30.49 | Up $0.03 | $30.56 | $30.49 | 1,300 |
| 11:27 AM | $30.49 | Up $0.00 | $30.56 | $30.49 | 0 |
| 11:27 AM | $30.49 | Up $0.00 | $30.56 | $30.49 | 0 |
| 11:27 AM | $30.49 | Up $0.00 | $30.56 | $30.49 | 0 |
| 11:21 AM | $30.46 | Down $ -0.11 | $30.46 | $30.46 | 200 |
| 11:21 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:21 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:21 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:21 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:21 AM | $30.46 | Up $0.00 | $30.46 | $30.46 | 0 |
| 11:12 AM | $30.57 | Up $0.05 | $30.57 | $30.56 | 3,400 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:12 AM | $30.57 | Up $0.00 | $30.57 | $30.56 | 0 |
| 11:10 AM | $30.52 | Down $ -0.03 | $30.52 | $30.52 | 100 |
| 11:10 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:09 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 100 |
| 11:07 AM | $30.55 | Up $0.03 | $30.55 | $30.53 | 200 |
| 11:07 AM | $30.55 | Up $0.00 | $30.55 | $30.53 | 0 |
| 11:04 AM | $30.52 | Down $ -0.01 | $30.52 | $30.52 | 100 |
| 11:04 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:04 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 11:02 AM | $30.53 | Up $0.12 | $30.53 | $30.51 | 200 |
| 11:02 AM | $30.53 | Up $0.00 | $30.53 | $30.51 | 0 |
| 11:00 AM | $30.41 | Down $ -0.05 | $30.47 | $30.41 | 200 |
| 11:00 AM | $30.41 | Up $0.00 | $30.47 | $30.41 | 0 |
| 10:55 AM | $30.46 | Up $0.08 | $30.46 | $30.38 | 300 |
| 10:55 AM | $30.46 | Up $0.00 | $30.46 | $30.38 | 0 |
| 10:55 AM | $30.46 | Up $0.00 | $30.46 | $30.38 | 0 |
| 10:55 AM | $30.46 | Up $0.00 | $30.46 | $30.38 | 0 |
| 10:55 AM | $30.46 | Up $0.00 | $30.46 | $30.38 | 0 |
| 10:54 AM | $30.38 | Up $0.06 | $30.38 | $30.38 | 100 |
| 10:49 AM | $30.32 | Up $0.05 | $30.32 | $30.32 | 100 |
| 10:49 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 10:49 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 10:49 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 10:49 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 10:46 AM | $30.27 | Up $0.03 | $30.27 | $30.27 | 200 |
| 10:46 AM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 10:46 AM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 10:35 AM | $30.24 | Down $ -0.15 | $30.24 | $30.24 | 1,200 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:35 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:30 AM | $30.39 | Up $0.00 | $30.39 | $30.37 | 400 |
| 10:30 AM | $30.39 | Up $0.00 | $30.39 | $30.37 | 0 |
| 10:30 AM | $30.39 | Up $0.00 | $30.39 | $30.37 | 0 |
| 10:30 AM | $30.39 | Up $0.00 | $30.39 | $30.37 | 0 |
| 10:30 AM | $30.39 | Up $0.00 | $30.39 | $30.37 | 0 |
| 10:27 AM | $30.39 | Up $0.14 | $30.39 | $30.39 | 100 |
| 10:27 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 10:27 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 10:20 AM | $30.25 | Up $0.01 | $30.25 | $30.25 | 100 |
| 10:20 AM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 10:20 AM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 10:20 AM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 10:20 AM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 10:20 AM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 10:20 AM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 10:19 AM | $30.24 | Up $0.19 | $30.24 | $30.24 | 100 |
| 10:16 AM | $30.05 | Down $ -0.10 | $30.10 | $30.05 | 400 |
| 10:16 AM | $30.05 | Up $0.00 | $30.10 | $30.05 | 0 |
| 10:16 AM | $30.05 | Up $0.00 | $30.10 | $30.05 | 0 |
| 10:15 AM | $30.15 | Down $ -0.02 | $30.15 | $30.15 | 100 |
| 10:14 AM | $30.17 | Down $ -0.13 | $30.17 | $30.17 | 100 |
| 10:11 AM | $30.30 | Down $ -0.09 | $30.35 | $30.30 | 400 |
| 10:11 AM | $30.30 | Up $0.00 | $30.35 | $30.30 | 0 |
| 10:11 AM | $30.30 | Up $0.00 | $30.35 | $30.30 | 0 |
| 10:10 AM | $30.39 | Down $ -0.04 | $30.39 | $30.39 | 200 |
| 10:09 AM | $30.43 | Up $0.14 | $30.43 | $30.43 | 100 |
| 10:07 AM | $30.29 | Down $ -0.04 | $30.29 | $30.29 | 1,000 |
| 10:07 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 10:06 AM | $30.33 | Down $ -0.02 | $30.33 | $30.33 | 600 |
| 10:05 AM | $30.35 | Down $ -0.10 | $30.36 | $30.35 | 1,800 |
| 10:03 AM | $30.45 | Down $ -0.12 | $30.45 | $30.45 | 300 |
| 10:03 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 0 |
| 10:02 AM | $30.57 | Down $ -0.01 | $30.57 | $30.57 | 200 |
| 10:01 AM | $30.58 | Up $0.34 | $30.59 | $30.51 | 1,000 |
| 09:55 AM | $30.24 | Up $0.04 | $30.24 | $30.24 | 100 |
| 09:55 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 09:55 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 09:55 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 09:55 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 09:55 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 09:48 AM | $30.20 | Down $ -0.15 | $30.20 | $30.20 | 1,100 |
| 09:48 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 09:48 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 09:48 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 09:48 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 09:48 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 09:48 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 09:36 AM | $30.35 | Up $0.15 | $30.35 | $30.35 | 600 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:36 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 09:30 AM | $30.20 | Down $ -0.06 | $30.24 | $30.20 | 2,500 |
| 09:30 AM | $30.20 | Up $0.00 | $30.24 | $30.20 | 0 |
| 09:30 AM | $30.20 | Up $0.00 | $30.24 | $30.20 | 0 |
| 09:30 AM | $30.20 | Up $0.00 | $30.24 | $30.20 | 0 |
| 09:30 AM | $30.20 | Up $0.00 | $30.24 | $30.20 | 0 |
| 09:30 AM | $30.20 | Up $0.00 | $30.24 | $30.20 | 0 |
| Previous close | $30.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/02/2026 | $30.26 | $29.98 | $30.31 | $29.88 | 38,500 |
| 18/02/2026 | $29.93 | $30.40 | $30.40 | $29.71 | 103,300 |
| 17/02/2026 | $30.49 | $30.34 | $30.63 | $30.15 | 19,200 |
| 13/02/2026 | $30.86 | $30.92 | $31.04 | $30.80 | 40,400 |
| 12/02/2026 | $29.34 | $29.59 | $29.74 | $29.29 | 30,600 |
| 11/02/2026 | $30.18 | $29.45 | $30.30 | $29.45 | 134,900 |
| 10/02/2026 | $30.71 | $31.00 | $31.20 | $30.64 | 29,400 |
| 09/02/2026 | $31.57 | $31.43 | $31.78 | $31.30 | 74,300 |
| 06/02/2026 | $31.51 | $31.32 | $32.11 | $31.18 | 108,900 |
| 05/02/2026 | $28.87 | $30.60 | $30.62 | $28.13 | 238,300 |
| 04/02/2026 | $33.07 | $33.06 | $33.29 | $32.49 | 95,500 |
| 03/02/2026 | $34.37 | $34.24 | $34.45 | $32.80 | 109,100 |
| 02/02/2026 | $35.07 | $35.50 | $35.67 | $35.07 | 47,200 |
| 30/01/2026 | $37.59 | $36.87 | $37.79 | $36.65 | 52,500 |
| 29/01/2026 | $37.45 | $37.95 | $38.00 | $37.00 | 123,200 |
| 28/01/2026 | $39.72 | $40.02 | $40.43 | $39.68 | 15,800 |
| 27/01/2026 | $39.96 | $39.66 | $39.96 | $39.06 | 32,700 |
| 26/01/2026 | $39.56 | $39.49 | $39.94 | $39.31 | 22,600 |
| 23/01/2026 | $40.50 | $40.67 | $41.06 | $40.25 | 64,900 |
| 22/01/2026 | $40.58 | $40.46 | $40.81 | $40.46 | 27,300 |
| 21/01/2026 | $41.01 | $39.80 | $41.14 | $39.67 | 43,600 |
| 20/01/2026 | $40.84 | $41.10 | $41.15 | $40.67 | 63,400 |
| 19/01/2026 | $42.54 | $42.58 | $42.59 | $42.45 | 13,200 |
| 16/01/2026 | $43.79 | $43.37 | $43.79 | $43.35 | 22,500 |
| 15/01/2026 | $43.54 | $44.20 | $44.31 | $43.50 | 33,100 |
| 14/01/2026 | $44.67 | $44.58 | $44.71 | $44.10 | 37,600 |
| 13/01/2026 | $43.18 | $42.72 | $43.24 | $42.65 | 40,500 |
| 12/01/2026 | $41.79 | $42.08 | $42.14 | $41.62 | 35,400 |
| 09/01/2026 | $41.31 | $41.87 | $41.87 | $41.25 | 21,100 |
| 08/01/2026 | $41.49 | $41.56 | $41.69 | $41.32 | 23,300 |
Graphs are not available, please refer to the detailed table