Print

Quotes and Market Data

Find a quote

THE ETHER FUND USD

58.29 Up 1.04 (1.78 %)

Delayed : 2021/05/07 15:59:57

  • Previous close $57.25
  • Opening $57.35
  • Price Ask $58.00
  • Price Bid $58.00
  • Size Bid 2
  • Size Ask 5
  • Today High $59.48
  • Today Low $57.35
  • 52 Weeks High $59.48
  • 52 Weeks Low $10.57
  • Volume 73,755

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : N/A
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : N/A
  • Shares Out (M) : N/A
  • Exchange :
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:59 PM $58.29 Down $ -0.34 $58.58 $58.29 1,700
03:58 PM $58.63 Down $ -0.08 $58.66 $58.63 400
03:57 PM $58.70 Up $0.16 $58.70 $58.70 100
03:54 PM $58.54 Down $ -0.15 $58.54 $58.54 100
03:54 PM $58.54 Up $0.00 $58.54 $58.54 0
03:54 PM $58.54 Up $0.00 $58.54 $58.54 0
03:53 PM $58.69 Down $ -0.06 $58.69 $58.69 100
03:52 PM $58.75 Down $ -0.05 $58.75 $58.75 400
03:51 PM $58.80 Up $0.01 $58.80 $58.80 100
03:50 PM $58.79 Up $0.04 $58.79 $58.76 400
03:49 PM $58.75 Up $0.03 $58.76 $58.75 300
03:48 PM $58.72 Up $0.05 $58.72 $58.72 100
03:47 PM $58.67 Up $0.09 $58.67 $58.64 1,100
03:46 PM $58.58 Up $0.13 $58.58 $58.45 500
03:39 PM $58.45 Up $0.18 $58.45 $58.45 100
03:39 PM $58.45 Up $0.00 $58.45 $58.45 0
03:39 PM $58.45 Up $0.00 $58.45 $58.45 0
03:39 PM $58.45 Up $0.00 $58.45 $58.45 0
03:39 PM $58.45 Up $0.00 $58.45 $58.45 0
03:39 PM $58.45 Up $0.00 $58.45 $58.45 0
03:39 PM $58.45 Up $0.00 $58.45 $58.45 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 200
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:26 PM $58.27 Up $0.00 $58.27 $58.27 0
03:25 PM $58.27 Down $ -0.02 $58.27 $58.27 200
03:24 PM $58.29 Down $ -0.21 $58.43 $58.29 200
03:23 PM $58.50 Up $0.06 $58.50 $58.49 400
03:21 PM $58.44 Down $ -0.16 $58.44 $58.44 100
03:21 PM $58.44 Up $0.00 $58.44 $58.44 0
03:18 PM $58.60 Up $0.07 $58.63 $58.60 700
03:18 PM $58.60 Up $0.00 $58.63 $58.60 0
03:18 PM $58.60 Up $0.00 $58.63 $58.60 0
03:17 PM $58.53 Down $ -0.05 $58.61 $58.52 1,000
03:16 PM $58.58 Down $ -0.10 $58.59 $58.57 800
03:13 PM $58.68 Up $0.14 $58.68 $58.67 200
03:13 PM $58.68 Up $0.00 $58.68 $58.67 0
03:13 PM $58.68 Up $0.00 $58.68 $58.67 0
03:09 PM $58.54 Up $0.22 $58.54 $58.54 100
03:09 PM $58.54 Up $0.00 $58.54 $58.54 0
03:09 PM $58.54 Up $0.00 $58.54 $58.54 0
03:09 PM $58.54 Up $0.00 $58.54 $58.54 0
03:08 PM $58.32 Up $0.03 $58.32 $58.32 100
03:04 PM $58.29 Down $ -0.47 $58.63 $58.29 1,400
03:04 PM $58.29 Up $0.00 $58.63 $58.29 0
03:04 PM $58.29 Up $0.00 $58.63 $58.29 0
03:04 PM $58.29 Up $0.00 $58.63 $58.29 0
02:52 PM $58.76 Up $0.50 $58.76 $58.76 200
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:52 PM $58.76 Up $0.00 $58.76 $58.76 0
02:36 PM $58.26 Down $ -0.22 $58.48 $58.26 200
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:36 PM $58.26 Up $0.00 $58.48 $58.26 0
02:35 PM $58.48 Up $0.00 $58.48 $58.48 200
02:31 PM $58.48 Down $ -0.12 $58.50 $58.48 500
02:31 PM $58.48 Up $0.00 $58.50 $58.48 0
02:31 PM $58.48 Up $0.00 $58.50 $58.48 0
02:31 PM $58.48 Up $0.00 $58.50 $58.48 0
02:30 PM $58.60 Up $0.21 $58.60 $58.60 100
02:27 PM $58.39 Down $ -0.14 $58.39 $58.39 100
02:27 PM $58.39 Up $0.00 $58.39 $58.39 0
02:27 PM $58.39 Up $0.00 $58.39 $58.39 0
02:26 PM $58.53 Up $0.25 $58.53 $58.50 900
02:19 PM $58.28 Down $ -0.21 $58.39 $58.28 400
02:19 PM $58.28 Up $0.00 $58.39 $58.28 0
02:19 PM $58.28 Up $0.00 $58.39 $58.28 0
02:19 PM $58.28 Up $0.00 $58.39 $58.28 0
02:19 PM $58.28 Up $0.00 $58.39 $58.28 0
02:19 PM $58.28 Up $0.00 $58.39 $58.28 0
02:19 PM $58.28 Up $0.00 $58.39 $58.28 0
02:10 PM $58.49 Up $0.21 $58.49 $58.41 200
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:10 PM $58.49 Up $0.00 $58.49 $58.41 0
02:08 PM $58.28 Down $ -0.13 $58.31 $58.28 300
02:08 PM $58.28 Up $0.00 $58.31 $58.28 0
02:06 PM $58.41 Down $ -0.19 $58.45 $58.41 400
02:06 PM $58.41 Up $0.00 $58.45 $58.41 0
02:02 PM $58.60 Up $0.00 $58.60 $58.60 400
02:02 PM $58.60 Up $0.00 $58.60 $58.60 0
02:02 PM $58.60 Up $0.00 $58.60 $58.60 0
02:02 PM $58.60 Up $0.00 $58.60 $58.60 0
02:00 PM $58.60 Up $0.05 $58.61 $58.60 200
02:00 PM $58.60 Up $0.00 $58.61 $58.60 0
01:53 PM $58.55 Up $0.01 $58.55 $58.55 900
01:53 PM $58.55 Up $0.00 $58.55 $58.55 0
01:53 PM $58.55 Up $0.00 $58.55 $58.55 0
01:53 PM $58.55 Up $0.00 $58.55 $58.55 0
01:53 PM $58.55 Up $0.00 $58.55 $58.55 0
01:53 PM $58.55 Up $0.00 $58.55 $58.55 0
01:53 PM $58.55 Up $0.00 $58.55 $58.55 0
01:52 PM $58.54 Down $ -0.10 $58.61 $58.54 400
01:51 PM $58.64 Up $0.22 $58.64 $58.64 100
01:50 PM $58.42 Down $ -0.04 $58.42 $58.42 100
01:47 PM $58.46 Down $ -0.20 $58.63 $58.46 600
01:47 PM $58.46 Up $0.00 $58.63 $58.46 0
01:47 PM $58.46 Up $0.00 $58.63 $58.46 0
01:41 PM $58.66 Down $ -0.17 $58.69 $58.55 2,300
01:41 PM $58.66 Up $0.00 $58.69 $58.55 0
01:41 PM $58.66 Up $0.00 $58.69 $58.55 0
01:41 PM $58.66 Up $0.00 $58.69 $58.55 0
01:41 PM $58.66 Up $0.00 $58.69 $58.55 0
01:41 PM $58.66 Up $0.00 $58.69 $58.55 0
01:35 PM $58.83 Up $0.22 $58.83 $58.83 100
01:35 PM $58.83 Up $0.00 $58.83 $58.83 0
01:35 PM $58.83 Up $0.00 $58.83 $58.83 0
01:35 PM $58.83 Up $0.00 $58.83 $58.83 0
01:35 PM $58.83 Up $0.00 $58.83 $58.83 0
01:35 PM $58.83 Up $0.00 $58.83 $58.83 0
01:31 PM $58.61 Down $ -0.19 $58.77 $58.61 700
01:31 PM $58.61 Up $0.00 $58.77 $58.61 0
01:31 PM $58.61 Up $0.00 $58.77 $58.61 0
01:31 PM $58.61 Up $0.00 $58.77 $58.61 0
01:29 PM $58.80 Down $ -0.08 $58.80 $58.80 100
01:29 PM $58.80 Up $0.00 $58.80 $58.80 0
01:28 PM $58.88 Up $0.12 $58.88 $58.88 100
01:25 PM $58.76 Down $ -0.04 $58.77 $58.76 200
01:25 PM $58.76 Up $0.00 $58.77 $58.76 0
01:25 PM $58.76 Up $0.00 $58.77 $58.76 0
01:19 PM $58.80 Up $0.00 $58.80 $58.80 200
01:19 PM $58.80 Up $0.00 $58.80 $58.80 0
01:19 PM $58.80 Up $0.00 $58.80 $58.80 0
01:19 PM $58.80 Up $0.00 $58.80 $58.80 0
01:19 PM $58.80 Up $0.00 $58.80 $58.80 0
01:19 PM $58.80 Up $0.00 $58.80 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 500
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
01:07 PM $58.80 Up $0.00 $58.85 $58.80 0
12:58 PM $58.80 Up $0.01 $58.82 $58.80 200
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:58 PM $58.80 Up $0.00 $58.82 $58.80 0
12:51 PM $58.79 Down $ -0.18 $58.82 $58.79 300
12:51 PM $58.79 Up $0.00 $58.82 $58.79 0
12:51 PM $58.79 Up $0.00 $58.82 $58.79 0
12:51 PM $58.79 Up $0.00 $58.82 $58.79 0
12:51 PM $58.79 Up $0.00 $58.82 $58.79 0
12:51 PM $58.79 Up $0.00 $58.82 $58.79 0
12:51 PM $58.79 Up $0.00 $58.82 $58.79 0
12:46 PM $58.97 Up $0.14 $58.97 $58.97 100
12:46 PM $58.97 Up $0.00 $58.97 $58.97 0
12:46 PM $58.97 Up $0.00 $58.97 $58.97 0
12:46 PM $58.97 Up $0.00 $58.97 $58.97 0
12:46 PM $58.97 Up $0.00 $58.97 $58.97 0
12:45 PM $58.83 Up $0.09 $58.83 $58.80 300
12:40 PM $58.74 Down $ -0.18 $58.86 $58.68 600
12:40 PM $58.74 Up $0.00 $58.86 $58.68 0
12:40 PM $58.74 Up $0.00 $58.86 $58.68 0
12:40 PM $58.74 Up $0.00 $58.86 $58.68 0
12:40 PM $58.74 Up $0.00 $58.86 $58.68 0
12:36 PM $58.92 Down $ -0.12 $58.92 $58.84 300
12:36 PM $58.92 Up $0.00 $58.92 $58.84 0
12:36 PM $58.92 Up $0.00 $58.92 $58.84 0
12:36 PM $58.92 Up $0.00 $58.92 $58.84 0
12:31 PM $59.04 Up $0.08 $59.04 $59.03 700
12:31 PM $59.04 Up $0.00 $59.04 $59.03 0
12:31 PM $59.04 Up $0.00 $59.04 $59.03 0
12:31 PM $59.04 Up $0.00 $59.04 $59.03 0
12:31 PM $59.04 Up $0.00 $59.04 $59.03 0
12:27 PM $58.96 Down $ -0.17 $59.16 $58.84 1,100
12:27 PM $58.96 Up $0.00 $59.16 $58.84 0
12:27 PM $58.96 Up $0.00 $59.16 $58.84 0
12:27 PM $58.96 Up $0.00 $59.16 $58.84 0
12:26 PM $59.13 Up $0.12 $59.13 $59.01 500
12:25 PM $59.01 Down $ -0.27 $59.01 $59.01 100
12:22 PM $59.28 Up $0.00 $59.28 $59.28 400
12:22 PM $59.28 Up $0.00 $59.28 $59.28 0
12:22 PM $59.28 Up $0.00 $59.28 $59.28 0
12:20 PM $59.28 Up $0.07 $59.28 $59.28 100
12:20 PM $59.28 Up $0.00 $59.28 $59.28 0
12:19 PM $59.21 Down $ -0.06 $59.21 $59.21 100
12:17 PM $59.27 Down $ -0.04 $59.27 $59.27 100
12:17 PM $59.27 Up $0.00 $59.27 $59.27 0
12:14 PM $59.31 Down $ -0.09 $59.31 $59.31 100
12:14 PM $59.31 Up $0.00 $59.31 $59.31 0
12:14 PM $59.31 Up $0.00 $59.31 $59.31 0
12:13 PM $59.40 Up $0.27 $59.48 $59.40 1,500
12:11 PM $59.13 Up $0.12 $59.13 $58.95 200
12:11 PM $59.13 Up $0.00 $59.13 $58.95 0
12:06 PM $59.01 Down $ -0.05 $59.02 $59.01 300
12:06 PM $59.01 Up $0.00 $59.02 $59.01 0
12:06 PM $59.01 Up $0.00 $59.02 $59.01 0
12:06 PM $59.01 Up $0.00 $59.02 $59.01 0
12:06 PM $59.01 Up $0.00 $59.02 $59.01 0
12:05 PM $59.06 Down $ -0.15 $59.12 $59.01 1,300
12:03 PM $59.21 Up $0.19 $59.21 $59.21 400
12:03 PM $59.21 Up $0.00 $59.21 $59.21 0
11:58 AM $59.02 Down $ -0.17 $59.15 $58.94 1,100
11:58 AM $59.02 Up $0.00 $59.15 $58.94 0
11:58 AM $59.02 Up $0.00 $59.15 $58.94 0
11:58 AM $59.02 Up $0.00 $59.15 $58.94 0
11:58 AM $59.02 Up $0.00 $59.15 $58.94 0
11:50 AM $59.19 Up $0.40 $59.19 $58.97 900
11:50 AM $59.19 Up $0.00 $59.19 $58.97 0
11:50 AM $59.19 Up $0.00 $59.19 $58.97 0
11:50 AM $59.19 Up $0.00 $59.19 $58.97 0
11:50 AM $59.19 Up $0.00 $59.19 $58.97 0
11:50 AM $59.19 Up $0.00 $59.19 $58.97 0
11:50 AM $59.19 Up $0.00 $59.19 $58.97 0
11:50 AM $59.19 Up $0.00 $59.19 $58.97 0
11:47 AM $58.79 Up $0.36 $58.79 $58.79 100
11:47 AM $58.79 Up $0.00 $58.79 $58.79 0
11:47 AM $58.79 Up $0.00 $58.79 $58.79 0
11:42 AM $58.43 Up $0.20 $58.43 $58.41 800
11:42 AM $58.43 Up $0.00 $58.43 $58.41 0
11:42 AM $58.43 Up $0.00 $58.43 $58.41 0
11:42 AM $58.43 Up $0.00 $58.43 $58.41 0
11:42 AM $58.43 Up $0.00 $58.43 $58.41 0
11:39 AM $58.23 Up $0.18 $58.23 $58.23 100
11:39 AM $58.23 Up $0.00 $58.23 $58.23 0
11:39 AM $58.23 Up $0.00 $58.23 $58.23 0
11:35 AM $58.05 Down $ -0.02 $58.07 $58.03 700
11:35 AM $58.05 Up $0.00 $58.07 $58.03 0
11:35 AM $58.05 Up $0.00 $58.07 $58.03 0
11:35 AM $58.05 Up $0.00 $58.07 $58.03 0
11:33 AM $58.07 Up $0.09 $58.07 $58.02 400
11:33 AM $58.07 Up $0.00 $58.07 $58.02 0
11:32 AM $57.98 Down $ -0.05 $57.98 $57.98 100
11:31 AM $58.03 Down $ -0.07 $58.08 $58.03 200
11:29 AM $58.10 Down $ -0.01 $58.10 $58.10 200
11:29 AM $58.10 Up $0.00 $58.10 $58.10 0
11:28 AM $58.11 Down $ -0.02 $58.11 $58.11 100
11:25 AM $58.13 Up $0.04 $58.13 $58.13 200
11:25 AM $58.13 Up $0.00 $58.13 $58.13 0
11:25 AM $58.13 Up $0.00 $58.13 $58.13 0
11:23 AM $58.09 Down $ -0.01 $58.09 $58.08 400
11:23 AM $58.09 Up $0.00 $58.09 $58.08 0
11:22 AM $58.10 Up $0.00 $58.11 $58.10 400
11:21 AM $58.10 Up $0.01 $58.10 $58.10 100
11:20 AM $58.09 Up $0.08 $58.09 $58.09 300
11:19 AM $58.01 Down $ -0.09 $58.10 $58.01 200
11:15 AM $58.10 Down $ -0.12 $58.22 $58.10 600
11:15 AM $58.10 Up $0.00 $58.22 $58.10 0
11:15 AM $58.10 Up $0.00 $58.22 $58.10 0
11:15 AM $58.10 Up $0.00 $58.22 $58.10 0
11:14 AM $58.22 Up $0.09 $58.22 $58.13 300
11:13 AM $58.13 Up $0.06 $58.13 $58.13 200
11:11 AM $58.07 Up $0.01 $58.07 $58.07 400
11:11 AM $58.07 Up $0.00 $58.07 $58.07 0
11:08 AM $58.06 Up $0.00 $58.06 $58.06 100
11:08 AM $58.06 Up $0.00 $58.06 $58.06 0
11:08 AM $58.06 Up $0.00 $58.06 $58.06 0
11:07 AM $58.06 Up $0.02 $58.06 $58.06 200
11:06 AM $58.04 Up $0.12 $58.04 $58.04 200
11:05 AM $57.92 Up $0.06 $57.92 $57.92 200
11:03 AM $57.86 Up $0.00 $57.86 $57.86 100
11:03 AM $57.86 Up $0.00 $57.86 $57.86 0
11:00 AM $57.86 Down $ -0.14 $58.18 $57.86 1,200
11:00 AM $57.86 Up $0.00 $58.18 $57.86 0
11:00 AM $57.86 Up $0.00 $58.18 $57.86 0
10:59 AM $58.00 Up $0.10 $58.00 $57.81 300
10:58 AM $57.90 Down $ -0.08 $57.90 $57.90 300
10:57 AM $57.98 Up $0.15 $57.98 $57.86 300
10:56 AM $57.83 Down $ -0.01 $57.83 $57.83 300
10:55 AM $57.84 Down $ -0.10 $57.94 $57.84 700
10:54 AM $57.94 Down $ -0.27 $58.12 $57.94 300
10:52 AM $58.21 Up $0.21 $58.21 $58.17 200
10:52 AM $58.21 Up $0.00 $58.21 $58.17 0
10:51 AM $58.00 Up $0.20 $58.00 $57.98 1,100
10:49 AM $57.80 Up $0.13 $57.85 $57.80 300
10:49 AM $57.80 Up $0.00 $57.85 $57.80 0
10:48 AM $57.67 Down $ -0.04 $57.71 $57.67 200
10:47 AM $57.71 Down $ -0.08 $57.71 $57.71 200
10:46 AM $57.79 Up $0.05 $57.86 $57.72 1,100
10:44 AM $57.74 Down $ -0.02 $57.74 $57.74 300
10:44 AM $57.74 Up $0.00 $57.74 $57.74 0
10:43 AM $57.76 Down $ -0.03 $57.84 $57.76 500
10:42 AM $57.79 Down $ -0.02 $57.85 $57.79 200
10:38 AM $57.81 Down $ -0.06 $57.88 $57.81 200
10:38 AM $57.81 Up $0.00 $57.88 $57.81 0
10:38 AM $57.81 Up $0.00 $57.88 $57.81 0
10:38 AM $57.81 Up $0.00 $57.88 $57.81 0
10:36 AM $57.87 Up $0.07 $58.07 $57.80 800
10:36 AM $57.87 Up $0.00 $58.07 $57.80 0
10:34 AM $57.80 Down $ -0.14 $57.80 $57.80 200
10:34 AM $57.80 Up $0.00 $57.80 $57.80 0
10:33 AM $57.94 Up $0.26 $57.94 $57.90 400
10:31 AM $57.68 Down $ -0.25 $58.00 $57.68 1,400
10:31 AM $57.68 Up $0.00 $58.00 $57.68 0
10:30 AM $57.93 Down $ -0.26 $58.07 $57.81 800
10:29 AM $58.19 Down $ -0.08 $58.19 $58.02 400
10:27 AM $58.27 Down $ -0.27 $58.49 $58.27 1,300
10:27 AM $58.27 Up $0.00 $58.49 $58.27 0
10:26 AM $58.54 Up $0.24 $58.54 $58.24 1,500
10:25 AM $58.30 Up $0.06 $58.30 $58.24 200
10:24 AM $58.24 Down $ -0.10 $58.32 $58.24 900
10:23 AM $58.34 Up $0.23 $58.34 $58.15 1,100
10:21 AM $58.11 Down $ -0.24 $58.30 $58.11 700
10:21 AM $58.11 Up $0.00 $58.30 $58.11 0
10:19 AM $58.35 Up $0.07 $58.35 $58.35 200
10:19 AM $58.35 Up $0.00 $58.35 $58.35 0
10:18 AM $58.28 Down $ -0.19 $58.57 $58.28 500
10:16 AM $58.47 Down $ -0.04 $59.02 $58.47 1,300
10:16 AM $58.47 Up $0.00 $59.02 $58.47 0
10:11 AM $58.51 Down $ -0.08 $58.56 $58.51 400
10:11 AM $58.51 Up $0.00 $58.56 $58.51 0
10:11 AM $58.51 Up $0.00 $58.56 $58.51 0
10:11 AM $58.51 Up $0.00 $58.56 $58.51 0
10:11 AM $58.51 Up $0.00 $58.56 $58.51 0
10:09 AM $58.59 Up $0.18 $58.59 $58.59 500
10:09 AM $58.59 Up $0.00 $58.59 $58.59 0
10:06 AM $58.41 Down $ -0.13 $58.54 $58.41 500
10:06 AM $58.41 Up $0.00 $58.54 $58.41 0
10:06 AM $58.41 Up $0.00 $58.54 $58.41 0
10:03 AM $58.54 Down $ -0.05 $58.58 $58.54 600
10:03 AM $58.54 Up $0.00 $58.58 $58.54 0
10:03 AM $58.54 Up $0.00 $58.58 $58.54 0
10:01 AM $58.59 Down $ -0.02 $58.59 $58.57 200
10:01 AM $58.59 Up $0.00 $58.59 $58.57 0
10:00 AM $58.61 Up $0.27 $58.61 $58.48 600
09:59 AM $58.34 Up $0.19 $58.48 $58.11 500
09:57 AM $58.15 Down $ -0.06 $58.15 $58.11 200
09:57 AM $58.15 Up $0.00 $58.15 $58.11 0
09:56 AM $58.21 Down $ -0.03 $58.41 $58.00 900
09:55 AM $58.24 Down $ -0.51 $58.87 $58.24 3,200
09:54 AM $58.75 Up $0.00 $58.78 $58.75 200
09:53 AM $58.75 Down $ -0.04 $58.78 $58.75 200
09:50 AM $58.79 Up $0.12 $58.80 $58.65 800
09:50 AM $58.79 Up $0.00 $58.80 $58.65 0
09:50 AM $58.79 Up $0.00 $58.80 $58.65 0
09:49 AM $58.67 Up $0.26 $58.67 $58.54 500
09:47 AM $58.41 Up $0.00 $58.41 $58.41 200
09:47 AM $58.41 Up $0.00 $58.41 $58.41 0
09:46 AM $58.41 Up $0.39 $58.41 $58.16 900
09:45 AM $58.02 Down $ -0.25 $58.30 $58.02 500
09:44 AM $58.27 Up $0.17 $58.27 $58.27 100
09:41 AM $58.10 Up $0.02 $58.10 $58.06 300
09:41 AM $58.10 Up $0.00 $58.10 $58.06 0
09:41 AM $58.10 Up $0.00 $58.10 $58.06 0
09:40 AM $58.08 Down $ -0.06 $58.14 $58.08 200
09:37 AM $58.14 Up $0.00 $58.14 $58.14 100
09:37 AM $58.14 Up $0.00 $58.14 $58.14 0
09:37 AM $58.14 Up $0.00 $58.14 $58.14 0
09:35 AM $58.14 Up $0.79 $58.49 $58.14 300
09:35 AM $58.14 Up $0.00 $58.49 $58.14 0
09:30 AM $57.35 Up $0.10 $57.35 $57.35 100
09:30 AM $57.35 Up $0.00 $57.35 $57.35 0
09:30 AM $57.35 Up $0.00 $57.35 $57.35 0
09:30 AM $57.35 Up $0.00 $57.35 $57.35 0
09:30 AM $57.35 Up $0.00 $57.35 $57.35 0
Previous close $57.25

One month history

Date Closing Opening High Low Volume
07-05-2021 $58.29 $59.21 $59.48 $58.26 29,900
06-05-2021 $57.25 $58.76 $59.43 $55.20 63,900
05-05-2021 $56.81 $53.80 $57.62 $53.80 42,900
04-05-2021 $53.38 $50.21 $53.38 $49.47 115,100
03-05-2021 $48.85 $48.80 $50.50 $48.40 114,800
30-04-2021 $44.77 $44.59 $44.86 $44.24 38,300
29-04-2021 $44.25 $45.13 $45.14 $43.91 29,300
28-04-2021 $44.18 $43.84 $44.45 $43.73 26,300
27-04-2021 $42.74 $43.08 $43.30 $42.10 68,200
26-04-2021 $40.49 $41.18 $41.50 $40.19 21,400
23-04-2021 $38.97 $38.20 $39.76 $37.37 33,100
22-04-2021 $40.76 $43.72 $44.18 $40.08 113,500
21-04-2021 $41.42 $41.67 $42.00 $40.64 41,100
20-04-2021 $40.06 $37.50 $40.06 $37.40 83,300
19-04-2021 $39.13 $37.66 $39.13 $37.28 33,900
16-04-2021 $43.25 $43.41 $44.00 $43.00 31,900
15-04-2021 $44.54 $43.50 $45.40 $43.36 28,900
14-04-2021 $41.04 $42.08 $43.30 $40.73 21,300
13-04-2021 $41.43 $42.07 $42.94 $40.85 58,000
12-04-2021 $39.05 $39.01 $39.50 $38.68 35,300
09-04-2021 $37.39 $37.28 $37.78 $36.60 35,600
08-04-2021 $37.19 $37.50 $38.07 $36.70 30,000
07-04-2021 $35.58 $35.94 $36.72 $34.86 46,300
06-04-2021 $37.64 $39.00 $39.43 $37.47 48,100
05-04-2021 $38.12 $38.80 $39.73 $38.00 46,100
01-04-2021 $35.87 $35.39 $36.00 $34.56 34,200
31-03-2021 $34.31 $33.89 $35.08 $33.66 38,200
30-03-2021 $33.46 $33.62 $33.90 $33.15 10,900
29-03-2021 $32.42 $31.60 $32.67 $31.47 19,000
26-03-2021 $30.89 $28.64 $31.11 $28.64 25,600
Graphs are not available, please refer to the detailed table
Back to top