Delayed quote
|
Last quote
04/16/2024 -
14:31:12
|
Bid
04/16/2024 -
14:32:27
|
Bid Volume |
Ask
04/16/2024 -
14:32:27
|
Ask Volume |
|---|---|---|---|---|
|
75.44
-2.10
(
-2.71% )
|
75.49
|
200 |
75.55
|
400 |
History data
| Date | Volume | Price |
|---|---|---|
| 04/16/2024 14:31 | 10 | 75.45 |
| 04/16/2024 14:31 | 100 | 75.46 |
| 04/16/2024 14:31 | 100 | 75.45 |
| 04/16/2024 14:31 | 49 | 75.46 |
| 04/16/2024 14:31 | 6 | 75.45 |
| 04/16/2024 14:31 | 5 | 75.45 |
| 04/16/2024 14:30 | 22 | 75.4548 |
| 04/16/2024 14:30 | 100 | 75.455 |
| 04/16/2024 14:30 | 16 | 75.455 |
| 04/16/2024 14:30 | 20 | 75.455 |
| 04/16/2024 14:30 | 1 | 75.46 |
| 04/16/2024 14:30 | 10 | 75.46 |
| 04/16/2024 14:30 | 100 | 75.45 |
| 04/16/2024 14:30 | 20 | 75.45 |
| 04/16/2024 14:30 | 14 | 75.45 |
| 04/16/2024 14:30 | 20 | 75.45 |
| 04/16/2024 14:30 | 5 | 75.45 |
| 04/16/2024 14:30 | 10 | 75.46 |
| 04/16/2024 14:30 | 28 | 75.4568 |
| 04/16/2024 14:30 | 8 | 75.46 |
| 04/16/2024 14:30 | 41 | 75.46 |
| 04/16/2024 14:30 | 14 | 75.46 |
| 04/16/2024 14:30 | 1 | 75.4425 |
| 04/16/2024 14:30 | 1 | 75.48 |
| 04/16/2024 14:30 | 10 | 75.455 |
| 04/16/2024 14:30 | 25 | 75.481 |
| 04/16/2024 14:30 | 10 | 75.47 |
| 04/16/2024 14:30 | 10 | 75.46 |
| 04/16/2024 14:30 | 20 | 75.4472 |
| 04/16/2024 14:30 | 100 | 75.455 |
| 04/16/2024 14:30 | 10 | 75.47 |
| 04/16/2024 14:30 | 1 | 75.4267 |
| 04/16/2024 14:30 | 1 | 75.455 |
| 04/16/2024 14:30 | 17 | 75.46 |
| 04/16/2024 14:30 | 8 | 75.46 |
| 04/16/2024 14:30 | 24 | 75.45 |
| 04/16/2024 14:30 | 20 | 75.445 |
| 04/16/2024 14:30 | 2 | 75.45 |
| 04/16/2024 14:30 | 8 | 75.45 |
| 04/16/2024 14:30 | 7 | 75.45 |
| 04/16/2024 14:30 | 200 | 75.44 |
| 04/16/2024 14:30 | 23 | 75.4399 |
| 04/16/2024 14:30 | 100 | 75.44 |
| 04/16/2024 14:30 | 50 | 75.44 |
| 04/16/2024 14:30 | 50 | 75.44 |
| 04/16/2024 14:30 | 200 | 75.44 |
| 04/16/2024 14:30 | 13 | 75.44 |
| 04/16/2024 14:30 | 3 | 75.44 |
| 04/16/2024 14:30 | 10 | 75.445 |
| 04/16/2024 14:29 | 10 | 75.45 |
| 04/16/2024 14:29 | 1 | 75.4324 |
| 04/16/2024 14:29 | 1 | 75.42 |
| 04/16/2024 14:29 | 6 | 75.43 |
| 04/16/2024 14:29 | 6 | 75.43 |
| 04/16/2024 14:29 | 100 | 75.43 |
| 04/16/2024 14:29 | 3 | 75.43 |
| 04/16/2024 14:29 | 88 | 75.4137 |
| 04/16/2024 14:29 | 100 | 75.43 |
| 04/16/2024 14:29 | 100 | 75.43 |
| 04/16/2024 14:29 | 33 | 75.43 |
| 04/16/2024 14:29 | 100 | 75.43 |
| 04/16/2024 14:29 | 1 | 75.43 |
| 04/16/2024 14:29 | 11 | 75.42 |
| 04/16/2024 14:29 | 56 | 75.42 |
| 04/16/2024 14:29 | 100 | 75.42 |
| 04/16/2024 14:29 | 11 | 75.42 |
| 04/16/2024 14:29 | 10 | 75.42 |
| 04/16/2024 14:29 | 8 | 75.42 |
| 04/16/2024 14:29 | 9 | 75.42 |
| 04/16/2024 14:29 | 100 | 75.42 |
| 04/16/2024 14:29 | 3 | 75.42 |
| 04/16/2024 14:29 | 1 | 75.42 |
| 04/16/2024 14:29 | 7 | 75.42 |
| 04/16/2024 14:29 | 1 | 75.42 |
| 04/16/2024 14:29 | 100 | 75.42 |
| 04/16/2024 14:29 | 100 | 75.42 |
| 04/16/2024 14:29 | 100 | 75.41 |
| 04/16/2024 14:29 | 2 | 75.41 |
| 04/16/2024 14:29 | 78 | 75.41 |
| 04/16/2024 14:29 | 1 | 75.40 |
| 04/16/2024 14:29 | 1 | 75.4412 |
| 04/16/2024 14:29 | 7 | 75.392 |
| 04/16/2024 14:29 | 5 | 75.40 |
| 04/16/2024 14:29 | 6 | 75.41 |
| 04/16/2024 14:29 | 1 | 75.41 |
| 04/16/2024 14:29 | 20 | 75.4151 |
| 04/16/2024 14:29 | 100 | 75.415 |
| 04/16/2024 14:29 | 100 | 75.43 |
| 04/16/2024 14:29 | 100 | 75.41 |
| 04/16/2024 14:29 | 100 | 75.41 |
| 04/16/2024 14:29 | 100 | 75.41 |
| 04/16/2024 14:29 | 100 | 75.41 |
| 04/16/2024 14:29 | 35 | 75.43 |
| 04/16/2024 14:29 | 65 | 75.43 |
| 04/16/2024 14:29 | 1 | 75.43 |
| 04/16/2024 14:29 | 14 | 75.43 |
| 04/16/2024 14:29 | 30 | 75.43 |
| 04/16/2024 14:29 | 27 | 75.45 |
| 04/16/2024 14:29 | 100 | 75.45 |
| 04/16/2024 14:29 | 100 | 75.5236 |
| 04/16/2024 14:29 | 5 | 75.44 |
| 04/16/2024 14:29 | 10 | 75.455 |
| 04/16/2024 14:29 | 26 | 75.45 |
| 04/16/2024 14:29 | 100 | 75.5205 |
| 04/16/2024 14:29 | 44 | 75.46 |
| 04/16/2024 14:29 | 1 | 75.4599 |
| 04/16/2024 14:29 | 1 | 75.45 |
| 04/16/2024 14:29 | 100 | 75.45 |
| 04/16/2024 14:29 | 100 | 75.45 |
| 04/16/2024 14:29 | 5 | 75.45 |
| 04/16/2024 14:29 | 5 | 75.45 |
| 04/16/2024 14:29 | 3 | 75.45 |
| 04/16/2024 14:29 | 44 | 75.45 |
| 04/16/2024 14:29 | 50 | 75.45 |
| 04/16/2024 14:29 | 14 | 75.45 |
| 04/16/2024 14:29 | 6 | 75.45 |
| 04/16/2024 14:29 | 31 | 75.4476 |
| 04/16/2024 14:29 | 2 | 75.46 |
| 04/16/2024 14:29 | 271 | 75.46 |
| 04/16/2024 14:29 | 29 | 75.46 |
| 04/16/2024 14:29 | 300 | 75.445 |
| 04/16/2024 14:29 | 6 | 75.46 |
| 04/16/2024 14:29 | 100 | 75.46 |
| 04/16/2024 14:28 | 200 | 75.445 |
| 04/16/2024 14:28 | 10 | 75.445 |
| 04/16/2024 14:28 | 10 | 75.45 |
| 04/16/2024 14:28 | 1 | 75.45 |
| 04/16/2024 14:28 | 34 | 75.45 |
| 04/16/2024 14:28 | 66 | 75.45 |
| 04/16/2024 14:28 | 1 | 75.45 |
| 04/16/2024 14:28 | 6 | 75.45 |
| 04/16/2024 14:28 | 1 | 75.45 |
| 04/16/2024 14:28 | 5 | 75.45 |
| 04/16/2024 14:28 | 10 | 75.465 |
| 04/16/2024 14:28 | 14 | 75.47 |
| 04/16/2024 14:28 | 1 | 75.493 |
| 04/16/2024 14:28 | 20 | 75.47 |
| 04/16/2024 14:28 | 10 | 75.47 |
| 04/16/2024 14:28 | 37 | 75.4749 |
| 04/16/2024 14:28 | 25 | 75.48 |
| 04/16/2024 14:28 | 75 | 75.48 |
| 04/16/2024 14:28 | 9 | 75.47 |
| 04/16/2024 14:28 | 7 | 75.49 |
| 04/16/2024 14:28 | 8 | 75.47 |
| 04/16/2024 14:28 | 8 | 75.47 |
| 04/16/2024 14:28 | 6 | 75.47 |
| 04/16/2024 14:28 | 1 | 75.5238 |
| 04/16/2024 14:28 | 10 | 75.485 |
| 04/16/2024 14:28 | 2 | 75.48 |
| 04/16/2024 14:28 | 1 | 75.47 |
| 04/16/2024 14:28 | 53 | 75.47 |
| 04/16/2024 14:28 | 1 | 75.49 |
| 04/16/2024 14:28 | 8 | 75.49 |
| 04/16/2024 14:28 | 18 | 75.49 |
| 04/16/2024 14:28 | 25 | 75.49 |
| 04/16/2024 14:28 | 1 | 75.49 |
| 04/16/2024 14:28 | 17 | 75.49 |
| 04/16/2024 14:28 | 10 | 75.49 |
| 04/16/2024 14:28 | 200 | 75.485 |
| 04/16/2024 14:28 | 10 | 75.485 |
| 04/16/2024 14:28 | 100 | 75.48 |
| 04/16/2024 14:28 | 1 | 75.48 |
| 04/16/2024 14:28 | 5 | 75.49 |
| 04/16/2024 14:28 | 3 | 75.49 |
| 04/16/2024 14:28 | 49 | 75.51 |
| 04/16/2024 14:28 | 17 | 75.50 |
| 04/16/2024 14:28 | 1 | 75.50 |
| 04/16/2024 14:27 | 24 | 75.505 |
| 04/16/2024 14:27 | 1 | 75.5449 |
| 04/16/2024 14:27 | 100 | 75.5329 |
| 04/16/2024 14:27 | 100 | 75.50 |
| 04/16/2024 14:27 | 39 | 75.50 |
| 04/16/2024 14:27 | 68 | 75.52 |
| 04/16/2024 14:27 | 17 | 75.52 |
| 04/16/2024 14:27 | 83 | 75.52 |
| 04/16/2024 14:27 | 2 | 75.52 |
| 04/16/2024 14:27 | 13 | 75.52 |
| 04/16/2024 14:27 | 32 | 75.52 |
| 04/16/2024 14:27 | 1 | 75.52 |
| 04/16/2024 14:27 | 1 | 75.52 |
| 04/16/2024 14:27 | 4 | 75.53 |
| 04/16/2024 14:27 | 14 | 75.54 |
| 04/16/2024 14:27 | 100 | 75.54 |
| 04/16/2024 14:27 | 100 | 75.545 |
| 04/16/2024 14:27 | 25 | 75.55 |
| 04/16/2024 14:27 | 3 | 75.55 |
| 04/16/2024 14:27 | 100 | 75.55 |
| 04/16/2024 14:27 | 100 | 75.55 |
| 04/16/2024 14:27 | 290 | 75.55 |
| 04/16/2024 14:27 | 10 | 75.55 |
| 04/16/2024 14:27 | 10 | 75.55 |
| 04/16/2024 14:27 | 5 | 75.55 |
| 04/16/2024 14:27 | 200 | 75.54 |
| 04/16/2024 14:27 | 6 | 75.55 |
| 04/16/2024 14:27 | 6 | 75.55 |
| 04/16/2024 14:27 | 2 | 75.55 |
| 04/16/2024 14:27 | 1 | 75.5619 |
| 04/16/2024 14:27 | 109 | 75.534 |
| 04/16/2024 14:27 | 5 | 75.535 |
| 04/16/2024 14:27 | 100 | 75.53 |
| 04/16/2024 14:27 | 1 | 75.53 |
| 04/16/2024 14:27 | 2 | 75.53 |
| 04/16/2024 14:27 | 10 | 75.53 |
| 04/16/2024 14:27 | 22 | 75.53 |
| 04/16/2024 14:27 | 5 | 75.535 |
| 04/16/2024 14:27 | 32 | 75.5462 |
| 04/16/2024 14:27 | 2 | 75.55 |
| 04/16/2024 14:27 | 1 | 75.55 |
| 04/16/2024 14:27 | 30 | 75.55 |
| 04/16/2024 14:27 | 100 | 75.55 |
| 04/16/2024 14:27 | 5 | 75.55 |
| 04/16/2024 14:27 | 10 | 75.54 |
| 04/16/2024 14:27 | 14 | 75.54 |
| 04/16/2024 14:27 | 100 | 75.54 |
| 04/16/2024 14:27 | 5 | 75.55 |
| 04/16/2024 14:27 | 36 | 75.54 |
| 04/16/2024 14:27 | 10 | 75.55 |
| 04/16/2024 14:27 | 5 | 75.55 |
| 04/16/2024 14:27 | 100 | 75.55 |
| 04/16/2024 14:27 | 100 | 75.55 |
| 04/16/2024 14:27 | 5 | 75.55 |
| 04/16/2024 14:27 | 14 | 75.55 |
| 04/16/2024 14:27 | 60 | 75.56 |
| 04/16/2024 14:27 | 2 | 75.56 |
| 04/16/2024 14:27 | 10 | 75.55 |
| 04/16/2024 14:27 | 4 | 75.55 |
| 04/16/2024 14:27 | 39 | 75.56 |
| 04/16/2024 14:27 | 14 | 75.56 |
| 04/16/2024 14:27 | 2 | 75.56 |
| 04/16/2024 14:27 | 1 | 75.56 |
| 04/16/2024 14:27 | 4 | 75.56 |
| 04/16/2024 14:27 | 11 | 75.56 |
| 04/16/2024 14:27 | 7 | 75.56 |
| 04/16/2024 14:27 | 5 | 75.56 |
| 04/16/2024 14:27 | 1 | 75.56 |
| 04/16/2024 14:27 | 3 | 75.56 |
| 04/16/2024 14:27 | 10 | 75.57 |
| 04/16/2024 14:27 | 4 | 75.57 |
| 04/16/2024 14:27 | 100 | 75.57 |
| 04/16/2024 14:27 | 33 | 75.58 |
| 04/16/2024 14:27 | 1 | 75.58 |
| 04/16/2024 14:27 | 1 | 75.5708 |
| 04/16/2024 14:27 | 10 | 75.57 |
| 04/16/2024 14:27 | 11 | 75.56 |
| 04/16/2024 14:26 | 1 | 75.58 |
| 04/16/2024 14:26 | 34 | 75.57 |
| 04/16/2024 14:26 | 10 | 75.57 |
| 04/16/2024 14:26 | 10 | 75.58 |
| 04/16/2024 14:26 | 1 | 75.57 |
| 04/16/2024 14:26 | 100 | 75.57 |
| 04/16/2024 14:26 | 5 | 75.57 |
| 04/16/2024 14:26 | 34 | 75.57 |
| 04/16/2024 14:26 | 3 | 75.57 |
| 04/16/2024 14:26 | 16 | 75.57 |
| 04/16/2024 14:26 | 47 | 75.57 |
| 04/16/2024 14:26 | 100 | 75.57 |
| 04/16/2024 14:26 | 5 | 75.57 |
| 04/16/2024 14:26 | 28 | 75.5122 |
| 04/16/2024 14:26 | 5 | 75.57 |
| 04/16/2024 14:26 | 3 | 75.57 |
| 04/16/2024 14:26 | 45 | 75.57 |
| 04/16/2024 14:26 | 13 | 75.57 |
| 04/16/2024 14:26 | 27 | 75.56 |
| 04/16/2024 14:26 | 12 | 75.56 |
| 04/16/2024 14:26 | 20 | 75.56 |
| 04/16/2024 14:26 | 100 | 75.56 |
| 04/16/2024 14:26 | 5 | 75.56 |
| 04/16/2024 14:26 | 100 | 75.56 |
| 04/16/2024 14:26 | 14 | 75.56 |
| 04/16/2024 14:26 | 10 | 75.575 |
| 04/16/2024 14:26 | 14 | 75.57 |
| 04/16/2024 14:26 | 6 | 75.57 |
| 04/16/2024 14:26 | 10 | 75.57 |
| 04/16/2024 14:26 | 8 | 75.57 |
| 04/16/2024 14:26 | 5 | 75.57 |
| 04/16/2024 14:26 | 8 | 75.57 |
| 04/16/2024 14:26 | 6 | 75.57 |
| 04/16/2024 14:26 | 1 | 75.5646 |
| 04/16/2024 14:26 | 1 | 75.58 |
| 04/16/2024 14:26 | 19 | 75.58 |
| 04/16/2024 14:26 | 100 | 75.58 |
| 04/16/2024 14:26 | 6 | 75.58 |
| 04/16/2024 14:26 | 300 | 75.58 |
| 04/16/2024 14:26 | 2 | 75.58 |
| 04/16/2024 14:26 | 9 | 75.58 |
| 04/16/2024 14:26 | 6 | 75.58 |
| 04/16/2024 14:26 | 14 | 75.58 |
| 04/16/2024 14:26 | 32 | 75.58 |
| 04/16/2024 14:26 | 10 | 75.575 |
| 04/16/2024 14:26 | 8 | 75.58 |
| 04/16/2024 14:26 | 5 | 75.57 |
| 04/16/2024 14:26 | 1 | 75.58 |
| 04/16/2024 14:26 | 100 | 75.56 |
| 04/16/2024 14:26 | 22 | 75.57 |
| 04/16/2024 14:26 | 10 | 75.57 |
| 04/16/2024 14:26 | 39 | 75.57 |
| 04/16/2024 14:26 | 4 | 75.57 |
| 04/16/2024 14:26 | 12 | 75.57 |
| 04/16/2024 14:26 | 1 | 75.57 |
| 04/16/2024 14:26 | 13 | 75.57 |
| 04/16/2024 14:26 | 10 | 75.57 |
| 04/16/2024 14:26 | 7 | 75.57 |
| 04/16/2024 14:26 | 7 | 75.57 |
| 04/16/2024 14:26 | 12 | 75.57 |
| 04/16/2024 14:26 | 1 | 75.542 |