Price in deferred time of 15 minutes
Last quote
10/23/2024 -
15:10:12
|
Bid
10/23/2024 -
15:09:47
|
Bid Volume |
Ask
10/23/2024 -
15:09:47
|
Ask Volume |
---|---|---|---|---|
41.74
-0.28
(
-0.67% )
|
41.72
|
100 |
41.74
|
200 |
History data
Date | Volume | Price |
---|---|---|
10/23/2024 15:10 | 5 | 41.729 |
10/23/2024 15:10 | 1 | 41.737048 |
10/23/2024 15:10 | 100 | 41.729 |
10/23/2024 15:10 | 100 | 41.729 |
10/23/2024 15:10 | 200 | 41.729 |
10/23/2024 15:10 | 1 | 41.75 |
10/23/2024 15:10 | 1 | 41.729 |
10/23/2024 15:10 | 5 | 41.729 |
10/23/2024 15:10 | 100 | 41.74 |
10/23/2024 15:10 | 100 | 41.74 |
10/23/2024 15:10 | 12 | 41.75 |
10/23/2024 15:10 | 1 | 41.73 |
10/23/2024 15:10 | 2 | 41.74 |
10/23/2024 15:10 | 100 | 41.74 |
10/23/2024 15:09 | 100 | 41.7064 |
10/23/2024 15:09 | 1 | 41.74 |
10/23/2024 15:09 | 5 | 41.75 |
10/23/2024 15:09 | 8 | 41.74 |
10/23/2024 15:09 | 192 | 41.74 |
10/23/2024 15:09 | 58 | 41.74 |
10/23/2024 15:09 | 42 | 41.74 |
10/23/2024 15:09 | 100 | 41.74 |
10/23/2024 15:09 | 38 | 41.74 |
10/23/2024 15:09 | 100 | 41.74 |
10/23/2024 15:09 | 6 | 41.74 |
10/23/2024 15:09 | 1 | 41.74 |
10/23/2024 15:09 | 100 | 41.74 |
10/23/2024 15:09 | 504 | 41.74 |
10/23/2024 15:09 | 500 | 41.74 |
10/23/2024 15:09 | 200 | 41.74 |
10/23/2024 15:09 | 5 | 41.72 |
10/23/2024 15:09 | 3 | 41.7274 |
10/23/2024 15:09 | 13 | 41.7299 |
10/23/2024 15:09 | 100 | 41.7228 |
10/23/2024 15:09 | 2 | 41.7274 |
10/23/2024 15:09 | 12 | 41.736 |
10/23/2024 15:09 | 3 | 41.7272 |
10/23/2024 15:09 | 1 | 41.7272 |
10/23/2024 15:09 | 100 | 41.7055 |
10/23/2024 15:09 | 1 | 41.7055 |
10/23/2024 15:09 | 3 | 41.7272 |
10/23/2024 15:09 | 1 | 41.7272 |
10/23/2024 15:09 | 5 | 41.7272 |
10/23/2024 15:09 | 1 | 41.7269 |
10/23/2024 15:09 | 200 | 41.73 |
10/23/2024 15:09 | 98 | 41.73 |
10/23/2024 15:09 | 1 | 41.73 |
10/23/2024 15:09 | 1 | 41.73 |
10/23/2024 15:09 | 14 | 41.73 |
10/23/2024 15:09 | 100 | 41.73 |
10/23/2024 15:09 | 100 | 41.73 |
10/23/2024 15:09 | 7 | 41.73 |
10/23/2024 15:09 | 100 | 41.73 |
10/23/2024 15:09 | 7 | 41.73 |
10/23/2024 15:09 | 2 | 41.7268 |
10/23/2024 15:09 | 3 | 41.7268 |
10/23/2024 15:09 | 1 | 41.71 |
10/23/2024 15:09 | 60 | 41.71 |
10/23/2024 15:09 | 1 | 41.7269 |
10/23/2024 15:09 | 3 | 41.7268 |
10/23/2024 15:09 | 13 | 41.7051 |
10/23/2024 15:09 | 1 | 41.71 |
10/23/2024 15:09 | 5 | 41.7269 |
10/23/2024 15:09 | 1 | 41.7051 |
10/23/2024 15:09 | 100 | 41.72 |
10/23/2024 15:09 | 15 | 41.7274 |
10/23/2024 15:09 | 2 | 41.72 |
10/23/2024 15:09 | 100 | 41.72 |
10/23/2024 15:09 | 1 | 41.71 |
10/23/2024 15:09 | 109 | 41.7147 |
10/23/2024 15:09 | 6 | 41.7049 |
10/23/2024 15:09 | 100 | 41.72 |
10/23/2024 15:09 | 400 | 41.7194 |
10/23/2024 15:09 | 110 | 41.7144 |
10/23/2024 15:09 | 190 | 41.7144 |
10/23/2024 15:09 | 100 | 41.7144 |
10/23/2024 15:08 | 1 | 41.7047 |
10/23/2024 15:08 | 2 | 41.7269 |
10/23/2024 15:08 | 4 | 41.7267 |
10/23/2024 15:08 | 143 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 99 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 99 | 41.72 |
10/23/2024 15:08 | 99 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 11 | 41.72 |
10/23/2024 15:08 | 1 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 300 | 41.72 |
10/23/2024 15:08 | 1 | 41.72 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 20 | 41.72 |
10/23/2024 15:08 | 181 | 41.72 |
10/23/2024 15:08 | 20 | 41.72 |
10/23/2024 15:08 | 19 | 41.7143 |
10/23/2024 15:08 | 1 | 41.7256 |
10/23/2024 15:08 | 9 | 41.7256 |
10/23/2024 15:08 | 1 | 41.7252 |
10/23/2024 15:08 | 100 | 41.72 |
10/23/2024 15:08 | 300 | 41.728 |
10/23/2024 15:08 | 1 | 41.729532 |
10/23/2024 15:08 | 10 | 41.73 |
10/23/2024 15:08 | 6500 | 41.73 |
10/23/2024 15:08 | 4 | 41.73 |
10/23/2024 15:08 | 5 | 41.73 |
10/23/2024 15:08 | 3495 | 41.73 |
10/23/2024 15:08 | 5 | 41.73 |
10/23/2024 15:08 | 4 | 41.7155 |
10/23/2024 15:08 | 1 | 41.706967 |
10/23/2024 15:08 | 100 | 41.725 |
10/23/2024 15:08 | 50 | 41.725 |
10/23/2024 15:08 | 1 | 41.73 |
10/23/2024 15:08 | 100 | 41.73 |
10/23/2024 15:08 | 3 | 41.7146 |
10/23/2024 15:08 | 2 | 41.7144 |
10/23/2024 15:08 | 1 | 41.74 |
10/23/2024 15:08 | 1 | 41.7144 |
10/23/2024 15:08 | 3 | 41.7209 |
10/23/2024 15:08 | 14 | 41.7218 |
10/23/2024 15:08 | 12 | 41.72 |
10/23/2024 15:08 | 1 | 41.725 |
10/23/2024 15:08 | 100 | 41.70 |
10/23/2024 15:08 | 4 | 41.7125 |
10/23/2024 15:08 | 7 | 41.7125 |
10/23/2024 15:08 | 2 | 41.7125 |
10/23/2024 15:08 | 4 | 41.7125 |
10/23/2024 15:08 | 16 | 41.72 |
10/23/2024 15:08 | 100 | 41.7216 |
10/23/2024 15:08 | 1 | 41.7123 |
10/23/2024 15:08 | 1 | 41.7123 |
10/23/2024 15:07 | 4 | 41.7215 |
10/23/2024 15:07 | 5 | 41.7215 |
10/23/2024 15:07 | 1 | 41.7159 |
10/23/2024 15:07 | 100 | 41.73 |
10/23/2024 15:07 | 1 | 41.73 |
10/23/2024 15:07 | 2 | 41.73 |
10/23/2024 15:07 | 1 | 41.72 |
10/23/2024 15:07 | 3 | 41.72 |
10/23/2024 15:07 | 2 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 47 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 1 | 41.72 |
10/23/2024 15:07 | 5 | 41.715 |
10/23/2024 15:07 | 3 | 41.7111 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 3 | 41.6985 |
10/23/2024 15:07 | 15 | 41.7215 |
10/23/2024 15:07 | 1 | 41.714045 |
10/23/2024 15:07 | 100 | 41.7078 |
10/23/2024 15:07 | 1 | 41.711 |
10/23/2024 15:07 | 1 | 41.707042 |
10/23/2024 15:07 | 1 | 41.7188 |
10/23/2024 15:07 | 2 | 41.711 |
10/23/2024 15:07 | 5 | 41.711 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 22 | 41.72 |
10/23/2024 15:07 | 1 | 41.72 |
10/23/2024 15:07 | 11 | 41.72 |
10/23/2024 15:07 | 1 | 41.72 |
10/23/2024 15:07 | 10 | 41.72 |
10/23/2024 15:07 | 10 | 41.72 |
10/23/2024 15:07 | 36 | 41.72 |
10/23/2024 15:07 | 200 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 1 | 41.7237 |
10/23/2024 15:07 | 4 | 41.71 |
10/23/2024 15:07 | 21 | 41.698 |
10/23/2024 15:07 | 6 | 41.7231 |
10/23/2024 15:07 | 16 | 41.73 |
10/23/2024 15:07 | 3 | 41.71 |
10/23/2024 15:07 | 1 | 41.71 |
10/23/2024 15:07 | 1 | 41.71 |
10/23/2024 15:07 | 1 | 41.71 |
10/23/2024 15:07 | 2 | 41.71 |
10/23/2024 15:07 | 46 | 41.73 |
10/23/2024 15:07 | 9 | 41.72 |
10/23/2024 15:07 | 100 | 41.73 |
10/23/2024 15:07 | 100 | 41.73 |
10/23/2024 15:07 | 400 | 41.73 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 9 | 41.7067 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 50 | 41.7197 |
10/23/2024 15:07 | 1 | 41.72 |
10/23/2024 15:07 | 5 | 41.72 |
10/23/2024 15:07 | 14 | 41.72 |
10/23/2024 15:07 | 13 | 41.72 |
10/23/2024 15:07 | 6 | 41.72 |
10/23/2024 15:07 | 5 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 10 | 41.72 |
10/23/2024 15:07 | 14 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 100 | 41.72 |
10/23/2024 15:07 | 54 | 41.72 |
10/23/2024 15:07 | 1 | 41.72 |
10/23/2024 15:07 | 48 | 41.71 |
10/23/2024 15:07 | 2 | 41.71 |
10/23/2024 15:07 | 150 | 41.71 |
10/23/2024 15:07 | 20 | 41.70 |
10/23/2024 15:07 | 3 | 41.7035 |
10/23/2024 15:07 | 100 | 41.6974 |
10/23/2024 15:06 | 14 | 41.704 |
10/23/2024 15:06 | 1 | 41.7035 |
10/23/2024 15:06 | 100 | 41.6974 |
10/23/2024 15:06 | 100 | 41.6974 |
10/23/2024 15:06 | 100 | 41.6974 |
10/23/2024 15:06 | 700 | 41.6974 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 44 | 41.70 |
10/23/2024 15:06 | 13 | 41.71 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 3 | 41.71 |
10/23/2024 15:06 | 51 | 41.71 |
10/23/2024 15:06 | 49 | 41.71 |
10/23/2024 15:06 | 11 | 41.71 |
10/23/2024 15:06 | 3 | 41.71 |
10/23/2024 15:06 | 13 | 41.71 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 6 | 41.71 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 96 | 41.71 |
10/23/2024 15:06 | 11 | 41.70 |
10/23/2024 15:06 | 17 | 41.71 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 100 | 41.71 |
10/23/2024 15:06 | 269 | 41.71 |
10/23/2024 15:06 | 4 | 41.699 |
10/23/2024 15:06 | 8 | 41.699 |
10/23/2024 15:06 | 9 | 41.699 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 200 | 41.6901 |
10/23/2024 15:06 | 3 | 41.7003 |
10/23/2024 15:06 | 1 | 41.7003 |
10/23/2024 15:06 | 200 | 41.702 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 21 | 41.70 |
10/23/2024 15:06 | 7 | 41.70 |
10/23/2024 15:06 | 13 | 41.70 |
10/23/2024 15:06 | 2 | 41.7001 |
10/23/2024 15:06 | 1 | 41.699937 |
10/23/2024 15:06 | 100 | 41.6971 |
10/23/2024 15:06 | 100 | 41.6971 |
10/23/2024 15:06 | 100 | 41.6971 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 4 | 41.7001 |
10/23/2024 15:06 | 15 | 41.6971 |
10/23/2024 15:06 | 20 | 41.69 |
10/23/2024 15:06 | 3 | 41.708 |
10/23/2024 15:06 | 4 | 41.708 |
10/23/2024 15:06 | 1 | 41.708 |
10/23/2024 15:06 | 1 | 41.708 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 1 | 41.70 |
10/23/2024 15:06 | 5 | 41.7082 |
10/23/2024 15:06 | 15 | 41.7003 |
10/23/2024 15:06 | 9 | 41.69 |
10/23/2024 15:06 | 2 | 41.70 |
10/23/2024 15:06 | 2 | 41.7083 |
10/23/2024 15:06 | 5 | 41.7083 |
10/23/2024 15:06 | 100 | 41.70 |
10/23/2024 15:06 | 1 | 41.7082 |
10/23/2024 15:06 | 4 | 41.7082 |
10/23/2024 15:05 | 100 | 41.7054 |
10/23/2024 15:05 | 100 | 41.70 |
10/23/2024 15:05 | 100 | 41.70 |
10/23/2024 15:05 | 8 | 41.70 |
10/23/2024 15:05 | 100 | 41.6968 |
10/23/2024 15:05 | 2 | 41.7083 |
10/23/2024 15:05 | 3 | 41.7083 |
10/23/2024 15:05 | 2 | 41.70 |
10/23/2024 15:05 | 1 | 41.700362 |
10/23/2024 15:05 | 1 | 41.71 |
10/23/2024 15:05 | 4 | 41.7072 |
10/23/2024 15:05 | 1 | 41.7072 |
10/23/2024 15:05 | 13 | 41.7006 |
10/23/2024 15:05 | 1 | 41.7067 |
10/23/2024 15:05 | 4 | 41.7067 |
10/23/2024 15:05 | 12 | 41.69 |
10/23/2024 15:05 | 3 | 41.69 |
10/23/2024 15:05 | 2 | 41.7066 |
10/23/2024 15:05 | 3 | 41.7066 |
10/23/2024 15:05 | 100 | 41.7084 |