Quotes and Market Data
Find a quote
THE ETHER FUND
46.60 Down -0.15 (-0.32 %)
Delayed : 2021/04/09 15:59:57
- Previous close $46.75
- Opening $47.50
- Price Ask $46.00
- Price Bid $46.00
- Size Bid 8
- Size Ask 10
- Today High $48.08
- Today Low $45.81
- 52 Weeks High $51.42
- 52 Weeks Low $26.79
- Volume 50,755
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 | $46.60 | Down $ -0.20 | $46.60 | $46.60 | 100 |
| 03:57 PM | $46.80 | Up $0.20 | $46.80 | $46.75 | 600 |
| 03:57 PM | $46.80 | Up $0.00 | $46.80 | $46.75 | 0 |
| 03:56 PM | $46.60 | Down $ -0.20 | $46.60 | $46.60 | 400 |
| 03:55 PM | $46.80 | Up $0.19 | $46.80 | $46.71 | 400 |
| 03:54 PM | $46.61 | Up $0.00 | $46.80 | $46.61 | 300 |
| 03:51 PM | $46.61 | Down $ -0.06 | $46.62 | $46.61 | 400 |
| 03:51 PM | $46.61 | Up $0.00 | $46.62 | $46.61 | 0 |
| 03:51 PM | $46.61 | Up $0.00 | $46.62 | $46.61 | 0 |
| 03:50 PM | $46.67 | Up $0.12 | $46.67 | $46.53 | 600 |
| 03:48 PM | $46.55 | Up $0.20 | $46.55 | $46.33 | 400 |
| 03:48 PM | $46.55 | Up $0.00 | $46.55 | $46.33 | 0 |
| 03:41 PM | $46.35 | Up $0.05 | $46.35 | $46.35 | 100 |
| 03:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:41 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:39 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 500 |
| 03:39 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:35 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 100 |
| 03:35 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:35 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:35 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:32 PM | $46.30 | Up $0.05 | $46.30 | $46.30 | 200 |
| 03:32 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:32 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:29 PM | $46.25 | Down $ -0.05 | $46.25 | $46.25 | 100 |
| 03:29 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 03:29 PM | $46.25 | Up $0.00 | $46.25 | $46.25 | 0 |
| 03:23 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 100 |
| 03:23 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:23 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:23 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:23 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:23 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 0 |
| 03:22 PM | $46.30 | Up $0.00 | $46.30 | $46.30 | 700 |
| 03:21 PM | $46.30 | Up $0.10 | $46.30 | $46.30 | 400 |
| 03:20 PM | $46.20 | Down $ -0.36 | $46.36 | $46.20 | 1,400 |
| 03:18 PM | $46.56 | Up $0.14 | $46.56 | $46.56 | 100 |
| 03:18 PM | $46.56 | Up $0.00 | $46.56 | $46.56 | 0 |
| 03:17 PM | $46.42 | Down $ -0.13 | $46.62 | $46.42 | 1,300 |
| 03:14 PM | $46.55 | Up $0.20 | $46.55 | $46.55 | 100 |
| 03:14 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 03:14 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 0 |
| 03:11 PM | $46.35 | Down $ -0.03 | $46.35 | $46.35 | 300 |
| 03:11 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:11 PM | $46.35 | Up $0.00 | $46.35 | $46.35 | 0 |
| 03:08 PM | $46.38 | Up $0.16 | $46.49 | $46.38 | 300 |
| 03:08 PM | $46.38 | Up $0.00 | $46.49 | $46.38 | 0 |
| 03:08 PM | $46.38 | Up $0.00 | $46.49 | $46.38 | 0 |
| 02:53 PM | $46.22 | Down $ -0.46 | $46.48 | $46.22 | 400 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:53 PM | $46.22 | Up $0.00 | $46.48 | $46.22 | 0 |
| 02:52 PM | $46.68 | Up $0.22 | $46.68 | $46.48 | 200 |
| 02:49 PM | $46.46 | Down $ -0.09 | $46.46 | $46.46 | 100 |
| 02:49 PM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 02:49 PM | $46.46 | Up $0.00 | $46.46 | $46.46 | 0 |
| 02:48 PM | $46.55 | Up $0.19 | $46.56 | $46.55 | 200 |
| 02:44 PM | $46.36 | Up $0.16 | $46.47 | $46.20 | 1,300 |
| 02:44 PM | $46.36 | Up $0.00 | $46.47 | $46.20 | 0 |
| 02:44 PM | $46.36 | Up $0.00 | $46.47 | $46.20 | 0 |
| 02:44 PM | $46.36 | Up $0.00 | $46.47 | $46.20 | 0 |
| 02:35 PM | $46.20 | Down $ -0.03 | $46.20 | $46.20 | 100 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:35 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 02:05 PM | $46.23 | Up $0.11 | $46.23 | $46.02 | 1,200 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:05 PM | $46.23 | Up $0.00 | $46.23 | $46.02 | 0 |
| 02:04 PM | $46.12 | Down $ -0.08 | $46.12 | $46.12 | 100 |
| 01:47 PM | $46.20 | Up $0.05 | $46.20 | $46.20 | 100 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:47 PM | $46.20 | Up $0.00 | $46.20 | $46.20 | 0 |
| 01:41 PM | $46.15 | Up $0.03 | $46.15 | $46.15 | 200 |
| 01:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 01:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 01:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 01:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 01:41 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 01:38 PM | $46.12 | Up $0.12 | $46.12 | $46.05 | 3,000 |
| 01:38 PM | $46.12 | Up $0.00 | $46.12 | $46.05 | 0 |
| 01:38 PM | $46.12 | Up $0.00 | $46.12 | $46.05 | 0 |
| 01:25 PM | $46.00 | Up $0.19 | $46.00 | $46.00 | 200 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:25 PM | $46.00 | Up $0.00 | $46.00 | $46.00 | 0 |
| 01:10 PM | $45.81 | Down $ -0.29 | $46.02 | $45.81 | 1,300 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 01:10 PM | $45.81 | Up $0.00 | $46.02 | $45.81 | 0 |
| 12:59 PM | $46.10 | Down $ -0.02 | $46.10 | $46.10 | 100 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:59 PM | $46.10 | Up $0.00 | $46.10 | $46.10 | 0 |
| 12:56 PM | $46.12 | Up $0.13 | $46.12 | $46.12 | 500 |
| 12:56 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 12:56 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 0 |
| 12:45 PM | $45.99 | Down $ -0.01 | $46.00 | $45.99 | 400 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:45 PM | $45.99 | Up $0.00 | $46.00 | $45.99 | 0 |
| 12:44 PM | $46.00 | Up $0.12 | $46.00 | $45.95 | 400 |
| 12:42 PM | $45.88 | Down $ -0.42 | $46.21 | $45.88 | 1,500 |
| 12:42 PM | $45.88 | Up $0.00 | $46.21 | $45.88 | 0 |
| 12:41 PM | $46.30 | Down $ -0.20 | $46.30 | $46.30 | 100 |
| 12:39 PM | $46.50 | Up $0.14 | $46.50 | $46.50 | 200 |
| 12:39 PM | $46.50 | Up $0.00 | $46.50 | $46.50 | 0 |
| 12:34 PM | $46.36 | Down $ -0.14 | $46.36 | $46.30 | 200 |
| 12:34 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 12:34 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 12:34 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 12:34 PM | $46.36 | Up $0.00 | $46.36 | $46.30 | 0 |
| 12:33 PM | $46.50 | Down $ -0.19 | $46.50 | $46.50 | 2,300 |
| 12:32 PM | $46.69 | Up $0.05 | $46.69 | $46.69 | 600 |
| 12:31 PM | $46.64 | Up $0.14 | $46.64 | $46.30 | 900 |
| 12:19 PM | $46.50 | Down $ -0.27 | $46.70 | $46.50 | 400 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:19 PM | $46.50 | Up $0.00 | $46.70 | $46.50 | 0 |
| 12:09 PM | $46.77 | Up $0.17 | $46.77 | $46.77 | 100 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:09 PM | $46.77 | Up $0.00 | $46.77 | $46.77 | 0 |
| 12:03 PM | $46.60 | Up $0.00 | $46.60 | $46.60 | 1,300 |
| 12:03 PM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 12:03 PM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 12:03 PM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 12:03 PM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 12:03 PM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:58 AM | $46.60 | Down $ -0.27 | $46.60 | $46.60 | 100 |
| 11:58 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:58 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:58 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:58 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:52 AM | $46.87 | Down $ -0.10 | $46.90 | $46.87 | 200 |
| 11:52 AM | $46.87 | Up $0.00 | $46.90 | $46.87 | 0 |
| 11:52 AM | $46.87 | Up $0.00 | $46.90 | $46.87 | 0 |
| 11:52 AM | $46.87 | Up $0.00 | $46.90 | $46.87 | 0 |
| 11:52 AM | $46.87 | Up $0.00 | $46.90 | $46.87 | 0 |
| 11:52 AM | $46.87 | Up $0.00 | $46.90 | $46.87 | 0 |
| 11:49 AM | $46.97 | Up $0.10 | $47.10 | $46.97 | 200 |
| 11:49 AM | $46.97 | Up $0.00 | $47.10 | $46.97 | 0 |
| 11:49 AM | $46.97 | Up $0.00 | $47.10 | $46.97 | 0 |
| 11:46 AM | $46.87 | Down $ -0.21 | $46.98 | $46.87 | 300 |
| 11:46 AM | $46.87 | Up $0.00 | $46.98 | $46.87 | 0 |
| 11:46 AM | $46.87 | Up $0.00 | $46.98 | $46.87 | 0 |
| 11:45 AM | $47.08 | Up $0.03 | $47.08 | $46.93 | 400 |
| 11:42 AM | $47.05 | Down $ -0.11 | $47.05 | $47.05 | 100 |
| 11:42 AM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 11:42 AM | $47.05 | Up $0.00 | $47.05 | $47.05 | 0 |
| 11:31 AM | $47.16 | Down $ -0.19 | $47.29 | $47.16 | 200 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:31 AM | $47.16 | Up $0.00 | $47.29 | $47.16 | 0 |
| 11:29 AM | $47.35 | Down $ -0.14 | $47.35 | $47.35 | 200 |
| 11:29 AM | $47.35 | Up $0.00 | $47.35 | $47.35 | 0 |
| 11:26 AM | $47.49 | Down $ -0.27 | $47.53 | $47.49 | 300 |
| 11:26 AM | $47.49 | Up $0.00 | $47.53 | $47.49 | 0 |
| 11:26 AM | $47.49 | Up $0.00 | $47.53 | $47.49 | 0 |
| 11:23 AM | $47.76 | Up $0.08 | $47.85 | $47.56 | 1,000 |
| 11:23 AM | $47.76 | Up $0.00 | $47.85 | $47.56 | 0 |
| 11:23 AM | $47.76 | Up $0.00 | $47.85 | $47.56 | 0 |
| 11:18 AM | $47.68 | Up $0.05 | $47.68 | $47.68 | 100 |
| 11:18 AM | $47.68 | Up $0.00 | $47.68 | $47.68 | 0 |
| 11:18 AM | $47.68 | Up $0.00 | $47.68 | $47.68 | 0 |
| 11:18 AM | $47.68 | Up $0.00 | $47.68 | $47.68 | 0 |
| 11:18 AM | $47.68 | Up $0.00 | $47.68 | $47.68 | 0 |
| 11:16 AM | $47.63 | Down $ -0.06 | $47.63 | $47.63 | 100 |
| 11:16 AM | $47.63 | Up $0.00 | $47.63 | $47.63 | 0 |
| 11:15 AM | $47.69 | Down $ -0.02 | $47.69 | $47.69 | 100 |
| 11:13 AM | $47.71 | Up $0.18 | $47.71 | $47.62 | 700 |
| 11:13 AM | $47.71 | Up $0.00 | $47.71 | $47.62 | 0 |
| 11:10 AM | $47.53 | Up $0.36 | $47.66 | $47.43 | 600 |
| 11:10 AM | $47.53 | Up $0.00 | $47.66 | $47.43 | 0 |
| 11:10 AM | $47.53 | Up $0.00 | $47.66 | $47.43 | 0 |
| 10:58 AM | $47.17 | Down $ -0.20 | $47.19 | $47.17 | 200 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:58 AM | $47.17 | Up $0.00 | $47.19 | $47.17 | 0 |
| 10:57 AM | $47.37 | Down $ -0.14 | $47.37 | $47.37 | 100 |
| 10:54 AM | $47.51 | Up $0.19 | $47.51 | $47.41 | 300 |
| 10:54 AM | $47.51 | Up $0.00 | $47.51 | $47.41 | 0 |
| 10:54 AM | $47.51 | Up $0.00 | $47.51 | $47.41 | 0 |
| 10:53 AM | $47.32 | Up $0.30 | $47.47 | $47.22 | 300 |
| 10:49 AM | $47.02 | Down $ -0.04 | $47.12 | $46.97 | 1,000 |
| 10:49 AM | $47.02 | Up $0.00 | $47.12 | $46.97 | 0 |
| 10:49 AM | $47.02 | Up $0.00 | $47.12 | $46.97 | 0 |
| 10:49 AM | $47.02 | Up $0.00 | $47.12 | $46.97 | 0 |
| 10:48 AM | $47.06 | Down $ -0.14 | $47.06 | $47.06 | 100 |
| 10:46 AM | $47.20 | Up $0.20 | $47.20 | $47.20 | 200 |
| 10:46 AM | $47.20 | Up $0.00 | $47.20 | $47.20 | 0 |
| 10:44 AM | $47.00 | Down $ -0.73 | $47.75 | $47.00 | 1,000 |
| 10:44 AM | $47.00 | Up $0.00 | $47.75 | $47.00 | 0 |
| 10:41 AM | $47.73 | Up $0.16 | $47.73 | $47.73 | 100 |
| 10:41 AM | $47.73 | Up $0.00 | $47.73 | $47.73 | 0 |
| 10:41 AM | $47.73 | Up $0.00 | $47.73 | $47.73 | 0 |
| 10:40 AM | $47.57 | Up $0.18 | $47.57 | $47.57 | 100 |
| 10:34 AM | $47.39 | Up $0.09 | $47.39 | $47.39 | 100 |
| 10:34 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 10:34 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 10:34 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 10:34 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 10:34 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 10:33 AM | $47.30 | Down $ -0.35 | $47.49 | $47.30 | 300 |
| 10:31 AM | $47.65 | Down $ -0.06 | $47.81 | $47.65 | 200 |
| 10:31 AM | $47.65 | Up $0.00 | $47.81 | $47.65 | 0 |
| 10:29 AM | $47.71 | Down $ -0.15 | $47.72 | $47.71 | 700 |
| 10:29 AM | $47.71 | Up $0.00 | $47.72 | $47.71 | 0 |
| 10:27 AM | $47.86 | Up $0.07 | $47.90 | $47.86 | 200 |
| 10:27 AM | $47.86 | Up $0.00 | $47.90 | $47.86 | 0 |
| 10:25 AM | $47.79 | Down $ -0.02 | $47.79 | $47.79 | 100 |
| 10:25 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 0 |
| 10:24 AM | $47.81 | Down $ -0.12 | $47.81 | $47.81 | 100 |
| 10:22 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 100 |
| 10:22 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 10:20 AM | $47.93 | Down $ -0.04 | $47.95 | $47.93 | 200 |
| 10:20 AM | $47.93 | Up $0.00 | $47.95 | $47.93 | 0 |
| 10:16 AM | $47.97 | Down $ -0.11 | $47.98 | $47.97 | 200 |
| 10:16 AM | $47.97 | Up $0.00 | $47.98 | $47.97 | 0 |
| 10:16 AM | $47.97 | Up $0.00 | $47.98 | $47.97 | 0 |
| 10:16 AM | $47.97 | Up $0.00 | $47.98 | $47.97 | 0 |
| 10:13 AM | $48.08 | Up $0.27 | $48.08 | $47.96 | 400 |
| 10:13 AM | $48.08 | Up $0.00 | $48.08 | $47.96 | 0 |
| 10:13 AM | $48.08 | Up $0.00 | $48.08 | $47.96 | 0 |
| 10:10 AM | $47.81 | Up $0.12 | $47.81 | $47.81 | 100 |
| 10:10 AM | $47.81 | Up $0.00 | $47.81 | $47.81 | 0 |
| 10:10 AM | $47.81 | Up $0.00 | $47.81 | $47.81 | 0 |
| 10:01 AM | $47.69 | Up $0.08 | $47.69 | $47.64 | 700 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:01 AM | $47.69 | Up $0.00 | $47.69 | $47.64 | 0 |
| 10:00 AM | $47.61 | Down $ -0.23 | $47.62 | $47.61 | 200 |
| 09:58 AM | $47.84 | Up $0.08 | $47.84 | $47.76 | 300 |
| 09:58 AM | $47.84 | Up $0.00 | $47.84 | $47.76 | 0 |
| 09:54 AM | $47.76 | Up $0.16 | $47.80 | $47.76 | 400 |
| 09:54 AM | $47.76 | Up $0.00 | $47.80 | $47.76 | 0 |
| 09:54 AM | $47.76 | Up $0.00 | $47.80 | $47.76 | 0 |
| 09:54 AM | $47.76 | Up $0.00 | $47.80 | $47.76 | 0 |
| 09:52 AM | $47.60 | Up $0.13 | $47.60 | $47.59 | 200 |
| 09:52 AM | $47.60 | Up $0.00 | $47.60 | $47.59 | 0 |
| 09:50 AM | $47.47 | Up $0.12 | $47.51 | $47.47 | 300 |
| 09:50 AM | $47.47 | Up $0.00 | $47.51 | $47.47 | 0 |
| 09:49 AM | $47.35 | Up $0.08 | $47.35 | $46.50 | 1,900 |
| 09:48 AM | $47.27 | Down $ -0.67 | $47.85 | $47.19 | 500 |
| 09:46 AM | $47.94 | Up $0.41 | $47.94 | $47.45 | 900 |
| 09:46 AM | $47.94 | Up $0.00 | $47.94 | $47.45 | 0 |
| 09:41 AM | $47.53 | Up $0.14 | $47.69 | $47.19 | 1,400 |
| 09:41 AM | $47.53 | Up $0.00 | $47.69 | $47.19 | 0 |
| 09:41 AM | $47.53 | Up $0.00 | $47.69 | $47.19 | 0 |
| 09:41 AM | $47.53 | Up $0.00 | $47.69 | $47.19 | 0 |
| 09:41 AM | $47.53 | Up $0.00 | $47.69 | $47.19 | 0 |
| 09:40 AM | $47.39 | Down $ -0.11 | $47.43 | $47.39 | 200 |
| 09:38 AM | $47.50 | Up $0.00 | $47.50 | $47.49 | 200 |
| 09:38 AM | $47.50 | Up $0.00 | $47.50 | $47.49 | 0 |
| 09:32 AM | $47.50 | Up $0.00 | $47.50 | $47.43 | 1,200 |
| 09:32 AM | $47.50 | Up $0.00 | $47.50 | $47.43 | 0 |
| 09:32 AM | $47.50 | Up $0.00 | $47.50 | $47.43 | 0 |
| 09:32 AM | $47.50 | Up $0.00 | $47.50 | $47.43 | 0 |
| 09:32 AM | $47.50 | Up $0.00 | $47.50 | $47.43 | 0 |
| 09:32 AM | $47.50 | Up $0.00 | $47.50 | $47.43 | 0 |
| 09:31 AM | $47.50 | Up $0.75 | $47.50 | $47.50 | 1,200 |
| Previous close | $46.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-04-2021 | $46.60 | $46.60 | $46.80 | $45.81 | 26,300 |
| 08-04-2021 | $46.75 | $47.13 | $47.87 | $46.18 | 38,500 |
| 07-04-2021 | $45.00 | $45.43 | $46.54 | $44.06 | 44,900 |
| 06-04-2021 | $47.25 | $48.90 | $49.65 | $47.19 | 51,200 |
| 05-04-2021 | $47.87 | $48.50 | $49.74 | $47.51 | 59,300 |
| 01-04-2021 | $45.04 | $44.42 | $45.20 | $43.45 | 34,200 |
| 31-03-2021 | $42.99 | $42.54 | $44.00 | $42.02 | 48,800 |
| 30-03-2021 | $42.72 | $42.40 | $42.80 | $42.00 | 34,900 |
| 29-03-2021 | $40.76 | $39.75 | $41.00 | $39.75 | 15,500 |
| 26-03-2021 | $38.86 | $36.05 | $38.97 | $35.90 | 12,400 |
| 25-03-2021 | $35.81 | $34.75 | $36.00 | $34.75 | 4,800 |
| 24-03-2021 | $36.40 | $38.52 | $38.53 | $36.01 | 11,600 |
| 23-03-2021 | $37.80 | $38.00 | $38.50 | $37.75 | 11,000 |
| 22-03-2021 | $39.60 | $40.81 | $40.81 | $39.48 | 15,200 |
| 19-03-2021 | $41.21 | $41.15 | $41.27 | $40.71 | 7,300 |
| 18-03-2021 | $40.70 | $41.78 | $41.78 | $40.40 | 21,300 |
| 17-03-2021 | $41.95 | $38.39 | $42.02 | $38.34 | 27,700 |
| 16-03-2021 | $38.95 | $41.25 | $41.25 | $38.95 | 26,800 |
| 15-03-2021 | $40.26 | $40.50 | $41.00 | $40.03 | 15,500 |
| 12-03-2021 | $39.07 | $40.81 | $41.00 | $39.00 | 24,100 |
| 11-03-2021 | $41.50 | $40.97 | $41.95 | $40.38 | 24,400 |
| 10-03-2021 | $40.20 | $42.38 | $42.86 | $39.27 | 58,700 |
| 09-03-2021 | $42.24 | $41.99 | $42.75 | $41.40 | 20,600 |
| 08-03-2021 | $39.66 | $38.71 | $39.99 | $38.17 | 56,800 |
| 05-03-2021 | $33.53 | $31.90 | $33.53 | $31.13 | 49,500 |
| 04-03-2021 | $33.15 | $34.14 | $34.69 | $32.51 | 52,200 |
| 03-03-2021 | $35.35 | $35.20 | $36.19 | $35.20 | 26,800 |
| 02-03-2021 | $33.10 | $34.50 | $34.71 | $33.01 | 30,500 |
| 01-03-2021 | $34.50 | $34.74 | $35.90 | $34.01 | 34,100 |
| 26-02-2021 | $32.00 | $32.50 | $33.34 | $31.01 | 32,400 |
Graphs are not available, please refer to the detailed table