Price in deferred time of 15 minutes
|
Last quote
04/19/2024 -
17:43:14
|
Bid
04/19/2024 -
17:29:59
|
Bid Volume |
Ask
04/19/2024 -
17:29:59
|
Ask Volume |
|---|---|---|---|---|
|
48.97
-0.41
(
-0.83% )
|
49.03
|
243 |
49.05
|
720 |
History data
| Date | Volume | Price |
|---|---|---|
| 04/19/2024 17:43 | 250 | 48.97 |
| 04/19/2024 17:38 | 400 | 48.97 |
| 04/19/2024 17:35 | 139328 | 48.97 |
| 04/19/2024 17:29 | 3 | 49.04 |
| 04/19/2024 17:29 | 50 | 49.04 |
| 04/19/2024 17:29 | 4 | 49.04 |
| 04/19/2024 17:29 | 49 | 49.04 |
| 04/19/2024 17:29 | 62 | 49.04 |
| 04/19/2024 17:29 | 8 | 49.04 |
| 04/19/2024 17:29 | 281 | 49.03 |
| 04/19/2024 17:29 | 50 | 49.03 |
| 04/19/2024 17:29 | 50 | 49.03 |
| 04/19/2024 17:29 | 50 | 49.03 |
| 04/19/2024 17:29 | 50 | 49.03 |
| 04/19/2024 17:29 | 51 | 49.03 |
| 04/19/2024 17:29 | 375 | 49.03 |
| 04/19/2024 17:29 | 272 | 49.03 |
| 04/19/2024 17:28 | 160 | 49.04 |
| 04/19/2024 17:28 | 33 | 49.04 |
| 04/19/2024 17:28 | 18 | 49.04 |
| 04/19/2024 17:28 | 7 | 49.04 |
| 04/19/2024 17:28 | 75 | 49.04 |
| 04/19/2024 17:28 | 75 | 49.04 |
| 04/19/2024 17:28 | 75 | 49.04 |
| 04/19/2024 17:28 | 40 | 49.04 |
| 04/19/2024 17:28 | 10 | 49.04 |
| 04/19/2024 17:28 | 211 | 49.04 |
| 04/19/2024 17:27 | 40 | 49.04 |
| 04/19/2024 17:27 | 10 | 49.04 |
| 04/19/2024 17:27 | 123 | 49.04 |
| 04/19/2024 17:26 | 113 | 49.04 |
| 04/19/2024 17:26 | 10 | 49.04 |
| 04/19/2024 17:26 | 137 | 49.04 |
| 04/19/2024 17:25 | 298 | 49.05 |
| 04/19/2024 17:25 | 320 | 49.05 |
| 04/19/2024 17:25 | 142 | 49.05 |
| 04/19/2024 17:25 | 167 | 49.05 |
| 04/19/2024 17:25 | 106 | 49.06 |
| 04/19/2024 17:25 | 390 | 49.05 |
| 04/19/2024 17:25 | 231 | 49.06 |
| 04/19/2024 17:25 | 986 | 49.06 |
| 04/19/2024 17:25 | 562 | 49.05 |
| 04/19/2024 17:25 | 136 | 49.06 |
| 04/19/2024 17:25 | 231 | 49.06 |
| 04/19/2024 17:25 | 124 | 49.05 |
| 04/19/2024 17:25 | 29 | 49.05 |
| 04/19/2024 17:25 | 231 | 49.06 |
| 04/19/2024 17:25 | 231 | 49.06 |
| 04/19/2024 17:25 | 231 | 49.06 |
| 04/19/2024 17:25 | 23 | 49.06 |
| 04/19/2024 17:25 | 33 | 49.05 |
| 04/19/2024 17:25 | 102 | 49.06 |
| 04/19/2024 17:25 | 124 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 25 | 49.06 |
| 04/19/2024 17:25 | 23 | 49.06 |
| 04/19/2024 17:25 | 2 | 49.06 |
| 04/19/2024 17:25 | 113 | 49.06 |
| 04/19/2024 17:25 | 84 | 49.06 |
| 04/19/2024 17:24 | 200 | 49.07 |
| 04/19/2024 17:24 | 65 | 49.06 |
| 04/19/2024 17:24 | 152 | 49.06 |
| 04/19/2024 17:24 | 50 | 49.06 |
| 04/19/2024 17:24 | 50 | 49.06 |
| 04/19/2024 17:24 | 297 | 49.06 |
| 04/19/2024 17:24 | 22 | 49.06 |
| 04/19/2024 17:24 | 10 | 49.06 |
| 04/19/2024 17:24 | 417 | 49.06 |
| 04/19/2024 17:24 | 138 | 49.07 |
| 04/19/2024 17:24 | 20 | 49.08 |
| 04/19/2024 17:24 | 35 | 49.07 |
| 04/19/2024 17:24 | 50 | 49.07 |
| 04/19/2024 17:24 | 50 | 49.07 |
| 04/19/2024 17:24 | 227 | 49.07 |
| 04/19/2024 17:23 | 34 | 49.07 |
| 04/19/2024 17:23 | 70 | 49.07 |
| 04/19/2024 17:23 | 90 | 49.07 |
| 04/19/2024 17:23 | 100 | 49.06 |
| 04/19/2024 17:23 | 100 | 49.06 |
| 04/19/2024 17:23 | 100 | 49.06 |
| 04/19/2024 17:23 | 100 | 49.06 |
| 04/19/2024 17:23 | 1076 | 49.06 |
| 04/19/2024 17:23 | 25 | 49.05 |
| 04/19/2024 17:23 | 25 | 49.05 |
| 04/19/2024 17:23 | 227 | 49.05 |
| 04/19/2024 17:22 | 25 | 49.04 |
| 04/19/2024 17:22 | 262 | 49.04 |
| 04/19/2024 17:22 | 415 | 49.04 |
| 04/19/2024 17:22 | 485 | 49.05 |
| 04/19/2024 17:22 | 116 | 49.05 |
| 04/19/2024 17:21 | 231 | 49.06 |
| 04/19/2024 17:21 | 34 | 49.06 |
| 04/19/2024 17:21 | 225 | 49.07 |
| 04/19/2024 17:21 | 125 | 49.06 |
| 04/19/2024 17:21 | 503 | 49.06 |
| 04/19/2024 17:21 | 124 | 49.05 |
| 04/19/2024 17:20 | 100 | 49.05 |
| 04/19/2024 17:20 | 331 | 49.05 |
| 04/19/2024 17:20 | 100 | 49.05 |
| 04/19/2024 17:20 | 532 | 49.05 |
| 04/19/2024 17:20 | 123 | 49.05 |
| 04/19/2024 17:20 | 200 | 49.04 |
| 04/19/2024 17:20 | 1334 | 49.04 |
| 04/19/2024 17:19 | 358 | 49.03 |
| 04/19/2024 17:19 | 150 | 49.02 |
| 04/19/2024 17:19 | 522 | 49.01 |
| 04/19/2024 17:18 | 215 | 49.04 |
| 04/19/2024 17:18 | 39 | 49.04 |
| 04/19/2024 17:18 | 42 | 49.04 |
| 04/19/2024 17:18 | 205 | 49.04 |
| 04/19/2024 17:18 | 1359 | 49.03 |
| 04/19/2024 17:18 | 15 | 49.02 |
| 04/19/2024 17:18 | 3 | 49.02 |
| 04/19/2024 17:18 | 167 | 49.02 |
| 04/19/2024 17:17 | 70 | 49.01 |
| 04/19/2024 17:16 | 238 | 49.03 |
| 04/19/2024 17:16 | 67 | 49.04 |
| 04/19/2024 17:15 | 200 | 49.07 |
| 04/19/2024 17:15 | 100 | 49.05 |
| 04/19/2024 17:14 | 25 | 49.04 |
| 04/19/2024 17:14 | 202 | 49.03 |
| 04/19/2024 17:14 | 150 | 49.03 |
| 04/19/2024 17:14 | 6 | 49.04 |
| 04/19/2024 17:13 | 160 | 49.06 |
| 04/19/2024 17:12 | 264 | 49.05 |
| 04/19/2024 17:12 | 78 | 49.04 |
| 04/19/2024 17:12 | 28 | 49.05 |
| 04/19/2024 17:12 | 19 | 49.04 |
| 04/19/2024 17:12 | 311 | 49.04 |
| 04/19/2024 17:12 | 45 | 49.04 |
| 04/19/2024 17:10 | 200 | 49.01 |
| 04/19/2024 17:10 | 145 | 49.02 |
| 04/19/2024 17:10 | 78 | 49.02 |
| 04/19/2024 17:10 | 723 | 49.03 |
| 04/19/2024 17:10 | 478 | 49.03 |
| 04/19/2024 17:09 | 113 | 49.06 |
| 04/19/2024 17:08 | 747 | 49.06 |
| 04/19/2024 17:08 | 784 | 49.06 |
| 04/19/2024 17:08 | 120 | 49.05 |
| 04/19/2024 17:07 | 147 | 49.04 |
| 04/19/2024 17:06 | 110 | 49.03 |
| 04/19/2024 17:06 | 120 | 49.04 |
| 04/19/2024 17:06 | 33 | 49.05 |
| 04/19/2024 17:04 | 164 | 49.05 |
| 04/19/2024 17:04 | 2 | 49.04 |
| 04/19/2024 17:04 | 20 | 49.04 |
| 04/19/2024 17:03 | 8 | 49.05 |
| 04/19/2024 17:03 | 2 | 49.04 |
| 04/19/2024 17:03 | 1 | 49.04 |
| 04/19/2024 17:03 | 10 | 49.04 |
| 04/19/2024 17:02 | 44 | 49.05 |
| 04/19/2024 17:02 | 11 | 49.06 |
| 04/19/2024 17:02 | 160 | 49.06 |
| 04/19/2024 17:01 | 110 | 49.05 |
| 04/19/2024 17:01 | 329 | 49.04 |
| 04/19/2024 17:01 | 52 | 49.03 |
| 04/19/2024 17:01 | 11 | 49.02 |
| 04/19/2024 17:00 | 524 | 49.02 |
| 04/19/2024 17:00 | 20 | 49.02 |
| 04/19/2024 17:00 | 78 | 49.02 |
| 04/19/2024 16:59 | 36 | 49.02 |
| 04/19/2024 16:59 | 32 | 49.03 |
| 04/19/2024 16:59 | 68 | 49.03 |
| 04/19/2024 16:59 | 108 | 49.02 |
| 04/19/2024 16:58 | 6 | 49.01 |
| 04/19/2024 16:58 | 287 | 49.01 |
| 04/19/2024 16:58 | 13 | 49.01 |
| 04/19/2024 16:58 | 150 | 49.00 |
| 04/19/2024 16:57 | 111 | 48.99 |
| 04/19/2024 16:57 | 5 | 48.97 |
| 04/19/2024 16:57 | 91 | 48.98 |
| 04/19/2024 16:57 | 207 | 48.98 |
| 04/19/2024 16:57 | 103 | 48.97 |
| 04/19/2024 16:57 | 110 | 48.97 |
| 04/19/2024 16:56 | 156 | 48.99 |
| 04/19/2024 16:56 | 95 | 49.00 |
| 04/19/2024 16:56 | 584 | 48.99 |
| 04/19/2024 16:56 | 77 | 49.01 |
| 04/19/2024 16:53 | 6 | 49.07 |
| 04/19/2024 16:52 | 55 | 49.07 |
| 04/19/2024 16:52 | 187 | 49.06 |
| 04/19/2024 16:52 | 29 | 49.05 |
| 04/19/2024 16:51 | 128 | 49.05 |
| 04/19/2024 16:50 | 2 | 49.06 |
| 04/19/2024 16:50 | 219 | 49.06 |
| 04/19/2024 16:50 | 23 | 49.06 |
| 04/19/2024 16:50 | 77 | 49.07 |
| 04/19/2024 16:50 | 467 | 49.08 |
| 04/19/2024 16:50 | 75 | 49.09 |
| 04/19/2024 16:49 | 10 | 49.10 |
| 04/19/2024 16:49 | 252 | 49.11 |
| 04/19/2024 16:49 | 2 | 49.12 |
| 04/19/2024 16:49 | 6 | 49.12 |
| 04/19/2024 16:49 | 2 | 49.12 |
| 04/19/2024 16:49 | 4 | 49.12 |
| 04/19/2024 16:49 | 152 | 49.12 |
| 04/19/2024 16:49 | 814 | 49.12 |
| 04/19/2024 16:48 | 208 | 49.11 |
| 04/19/2024 16:48 | 42 | 49.11 |
| 04/19/2024 16:48 | 250 | 49.11 |
| 04/19/2024 16:48 | 250 | 49.11 |
| 04/19/2024 16:48 | 111 | 49.11 |
| 04/19/2024 16:48 | 500 | 49.11 |
| 04/19/2024 16:48 | 389 | 49.11 |
| 04/19/2024 16:48 | 370 | 49.11 |
| 04/19/2024 16:47 | 200 | 49.10 |
| 04/19/2024 16:46 | 120 | 49.10 |
| 04/19/2024 16:46 | 124 | 49.08 |
| 04/19/2024 16:46 | 313 | 49.08 |
| 04/19/2024 16:46 | 307 | 49.08 |
| 04/19/2024 16:45 | 634 | 49.07 |
| 04/19/2024 16:45 | 366 | 49.07 |
| 04/19/2024 16:45 | 64 | 49.07 |
| 04/19/2024 16:44 | 130 | 49.07 |
| 04/19/2024 16:44 | 120 | 49.06 |
| 04/19/2024 16:44 | 496 | 49.05 |