Price in deferred time of 15 minutes
|
Last quote
05/17/2024 -
17:38:59
|
Bid
05/17/2024 -
17:30:00
|
Bid Volume |
Ask
05/17/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
22.00
+0.11
(
+0.50% )
|
21.98
|
14,914 |
22.00
|
8,974 |
History data
| Date | Volume | Price |
|---|---|---|
| 05/17/2024 17:35 | 4240237 | 22.00 |
| 05/17/2024 17:29 | 97 | 21.99 |
| 05/17/2024 17:29 | 350 | 21.99 |
| 05/17/2024 17:29 | 1705 | 21.99 |
| 05/17/2024 17:29 | 6241 | 21.99 |
| 05/17/2024 17:29 | 772 | 21.99 |
| 05/17/2024 17:29 | 1124 | 22.00 |
| 05/17/2024 17:29 | 1330 | 22.00 |
| 05/17/2024 17:28 | 2326 | 22.00 |
| 05/17/2024 17:28 | 4810 | 22.00 |
| 05/17/2024 17:28 | 1224 | 21.99 |
| 05/17/2024 17:28 | 1610 | 21.99 |
| 05/17/2024 17:28 | 539 | 21.99 |
| 05/17/2024 17:28 | 959 | 21.99 |
| 05/17/2024 17:28 | 461 | 21.99 |
| 05/17/2024 17:28 | 39 | 21.99 |
| 05/17/2024 17:28 | 2550 | 21.98 |
| 05/17/2024 17:28 | 5500 | 21.99 |
| 05/17/2024 17:27 | 2577 | 21.99 |
| 05/17/2024 17:27 | 539 | 21.99 |
| 05/17/2024 17:27 | 786 | 22.00 |
| 05/17/2024 17:27 | 1639 | 21.99 |
| 05/17/2024 17:27 | 3786 | 21.99 |
| 05/17/2024 17:27 | 9266 | 21.99 |
| 05/17/2024 17:27 | 4000 | 21.99 |
| 05/17/2024 17:27 | 8000 | 21.99 |
| 05/17/2024 17:27 | 2092 | 21.99 |
| 05/17/2024 17:26 | 1808 | 21.98 |
| 05/17/2024 17:26 | 3060 | 21.98 |
| 05/17/2024 17:26 | 1136 | 21.99 |
| 05/17/2024 17:25 | 194 | 21.99 |
| 05/17/2024 17:25 | 3562 | 21.98 |
| 05/17/2024 17:25 | 4094 | 21.99 |
| 05/17/2024 17:25 | 519 | 21.98 |
| 05/17/2024 17:25 | 1164 | 21.98 |
| 05/17/2024 17:25 | 938 | 21.98 |
| 05/17/2024 17:25 | 3767 | 21.98 |
| 05/17/2024 17:25 | 1581 | 21.98 |
| 05/17/2024 17:25 | 183 | 21.98 |
| 05/17/2024 17:25 | 1280 | 21.98 |
| 05/17/2024 17:25 | 7989 | 21.98 |
| 05/17/2024 17:25 | 7973 | 21.98 |
| 05/17/2024 17:24 | 806 | 21.98 |
| 05/17/2024 17:24 | 3977 | 21.98 |
| 05/17/2024 17:24 | 212 | 21.98 |
| 05/17/2024 17:24 | 334 | 21.98 |
| 05/17/2024 17:24 | 3672 | 21.98 |
| 05/17/2024 17:24 | 798 | 21.98 |
| 05/17/2024 17:24 | 873 | 21.98 |
| 05/17/2024 17:23 | 3240 | 21.99 |
| 05/17/2024 17:23 | 6697 | 21.99 |
| 05/17/2024 17:23 | 2935 | 21.99 |
| 05/17/2024 17:23 | 770 | 22.00 |
| 05/17/2024 17:22 | 1123 | 21.99 |
| 05/17/2024 17:22 | 70 | 22.00 |
| 05/17/2024 17:21 | 1062 | 22.00 |
| 05/17/2024 17:21 | 4384 | 22.00 |
| 05/17/2024 17:21 | 6861 | 22.00 |
| 05/17/2024 17:21 | 7742 | 22.00 |
| 05/17/2024 17:21 | 874 | 22.00 |
| 05/17/2024 17:21 | 279 | 22.00 |
| 05/17/2024 17:21 | 22258 | 22.00 |
| 05/17/2024 17:21 | 1 | 22.00 |
| 05/17/2024 17:21 | 2367 | 22.00 |
| 05/17/2024 17:21 | 160 | 22.00 |
| 05/17/2024 17:21 | 5122 | 22.01 |
| 05/17/2024 17:21 | 2588 | 22.01 |
| 05/17/2024 17:21 | 7635 | 22.01 |
| 05/17/2024 17:21 | 959 | 22.01 |
| 05/17/2024 17:21 | 732 | 22.01 |
| 05/17/2024 17:21 | 1066 | 22.01 |
| 05/17/2024 17:21 | 3971 | 22.01 |
| 05/17/2024 17:21 | 317 | 22.01 |
| 05/17/2024 17:21 | 6290 | 22.01 |
| 05/17/2024 17:21 | 2961 | 22.01 |
| 05/17/2024 17:20 | 350 | 22.02 |
| 05/17/2024 17:20 | 455 | 22.01 |
| 05/17/2024 17:20 | 55 | 22.02 |
| 05/17/2024 17:20 | 905 | 22.02 |
| 05/17/2024 17:19 | 6 | 22.01 |
| 05/17/2024 17:19 | 1580 | 22.02 |
| 05/17/2024 17:19 | 11816 | 22.03 |
| 05/17/2024 17:18 | 1040 | 22.02 |
| 05/17/2024 17:18 | 16 | 22.02 |
| 05/17/2024 17:18 | 1557 | 22.02 |
| 05/17/2024 17:18 | 1332 | 22.03 |
| 05/17/2024 17:18 | 1751 | 22.03 |
| 05/17/2024 17:18 | 4602 | 22.03 |
| 05/17/2024 17:18 | 619 | 22.03 |
| 05/17/2024 17:17 | 1140 | 22.03 |
| 05/17/2024 17:17 | 5422 | 22.03 |
| 05/17/2024 17:17 | 3005 | 22.03 |
| 05/17/2024 17:17 | 2137 | 22.03 |
| 05/17/2024 17:17 | 2576 | 22.03 |
| 05/17/2024 17:17 | 17505 | 22.03 |
| 05/17/2024 17:17 | 1087 | 22.03 |
| 05/17/2024 17:17 | 3978 | 22.04 |
| 05/17/2024 17:17 | 2834 | 22.04 |
| 05/17/2024 17:17 | 11780 | 22.04 |
| 05/17/2024 17:17 | 70 | 22.05 |
| 05/17/2024 17:17 | 4000 | 22.04 |
| 05/17/2024 17:16 | 1201 | 22.05 |
| 05/17/2024 17:16 | 1191 | 22.05 |
| 05/17/2024 17:15 | 250 | 22.05 |
| 05/17/2024 17:15 | 2104 | 22.05 |
| 05/17/2024 17:15 | 15000 | 22.05 |
| 05/17/2024 17:15 | 528 | 22.05 |
| 05/17/2024 17:14 | 133 | 22.05 |
| 05/17/2024 17:14 | 3521 | 22.05 |
| 05/17/2024 17:14 | 7000 | 22.05 |
| 05/17/2024 17:13 | 521 | 22.05 |
| 05/17/2024 17:13 | 5083 | 22.05 |
| 05/17/2024 17:13 | 517 | 22.05 |
| 05/17/2024 17:13 | 2094 | 22.05 |
| 05/17/2024 17:12 | 500 | 22.04 |
| 05/17/2024 17:12 | 1419 | 22.05 |
| 05/17/2024 17:12 | 223 | 22.05 |
| 05/17/2024 17:12 | 1041 | 22.05 |
| 05/17/2024 17:12 | 32254 | 22.04 |
| 05/17/2024 17:12 | 1532 | 22.05 |
| 05/17/2024 17:12 | 3681 | 22.05 |
| 05/17/2024 17:12 | 84 | 22.05 |
| 05/17/2024 17:12 | 6546 | 22.05 |
| 05/17/2024 17:12 | 81 | 22.04 |
| 05/17/2024 17:12 | 770 | 22.05 |
| 05/17/2024 17:11 | 170 | 22.05 |
| 05/17/2024 17:11 | 433 | 22.04 |
| 05/17/2024 17:11 | 420 | 22.05 |
| 05/17/2024 17:10 | 508 | 22.04 |
| 05/17/2024 17:10 | 106 | 22.04 |
| 05/17/2024 17:10 | 1282 | 22.04 |
| 05/17/2024 17:10 | 10576 | 22.04 |
| 05/17/2024 17:10 | 1219 | 22.04 |
| 05/17/2024 17:10 | 350 | 22.04 |
| 05/17/2024 17:10 | 7624 | 22.03 |
| 05/17/2024 17:10 | 2336 | 22.03 |
| 05/17/2024 17:10 | 6808 | 22.03 |
| 05/17/2024 17:10 | 3191 | 22.03 |
| 05/17/2024 17:10 | 239 | 22.03 |
| 05/17/2024 17:10 | 490 | 22.03 |
| 05/17/2024 17:09 | 630 | 22.03 |
| 05/17/2024 17:08 | 201 | 22.03 |
| 05/17/2024 17:08 | 626 | 22.03 |
| 05/17/2024 17:08 | 7 | 22.03 |
| 05/17/2024 17:08 | 5880 | 22.03 |
| 05/17/2024 17:08 | 524 | 22.03 |
| 05/17/2024 17:08 | 36 | 22.03 |
| 05/17/2024 17:08 | 490 | 22.04 |
| 05/17/2024 17:08 | 4393 | 22.03 |
| 05/17/2024 17:08 | 500 | 22.03 |
| 05/17/2024 17:08 | 1079 | 22.03 |
| 05/17/2024 17:07 | 280 | 22.03 |
| 05/17/2024 17:07 | 560 | 22.03 |
| 05/17/2024 17:06 | 70 | 22.03 |
| 05/17/2024 17:06 | 1223 | 22.03 |
| 05/17/2024 17:06 | 267 | 22.03 |
| 05/17/2024 17:06 | 1830 | 22.03 |
| 05/17/2024 17:06 | 199 | 22.03 |
| 05/17/2024 17:06 | 2175 | 22.03 |
| 05/17/2024 17:06 | 596 | 22.03 |
| 05/17/2024 17:05 | 609 | 22.02 |
| 05/17/2024 17:04 | 647 | 22.02 |
| 05/17/2024 17:04 | 560 | 22.02 |
| 05/17/2024 17:04 | 5536 | 22.02 |
| 05/17/2024 17:04 | 544 | 22.02 |
| 05/17/2024 17:04 | 9 | 22.02 |
| 05/17/2024 17:04 | 2888 | 22.02 |
| 05/17/2024 17:04 | 932 | 22.02 |
| 05/17/2024 17:04 | 32914 | 22.02 |
| 05/17/2024 17:04 | 3840 | 22.01 |
| 05/17/2024 17:04 | 2487 | 22.01 |
| 05/17/2024 17:04 | 1669 | 22.01 |
| 05/17/2024 17:04 | 2000 | 22.01 |
| 05/17/2024 17:04 | 2000 | 22.01 |
| 05/17/2024 17:04 | 1439 | 22.01 |
| 05/17/2024 17:04 | 142 | 22.01 |
| 05/17/2024 17:04 | 522 | 22.01 |
| 05/17/2024 17:04 | 522 | 22.01 |
| 05/17/2024 17:04 | 951 | 22.01 |
| 05/17/2024 17:04 | 951 | 22.01 |
| 05/17/2024 17:04 | 3782 | 22.01 |
| 05/17/2024 17:04 | 12000 | 22.01 |
| 05/17/2024 17:04 | 4000 | 22.01 |
| 05/17/2024 17:04 | 209 | 22.01 |
| 05/17/2024 17:04 | 11 | 22.01 |
| 05/17/2024 17:04 | 1530 | 22.02 |
| 05/17/2024 17:04 | 10 | 22.02 |
| 05/17/2024 17:04 | 3570 | 22.02 |
| 05/17/2024 17:04 | 1283 | 22.02 |
| 05/17/2024 17:03 | 70 | 22.02 |
| 05/17/2024 17:03 | 487 | 22.02 |
| 05/17/2024 17:03 | 1162 | 22.02 |
| 05/17/2024 17:03 | 533 | 22.02 |
| 05/17/2024 17:03 | 1302 | 22.02 |
| 05/17/2024 17:03 | 1162 | 22.02 |
| 05/17/2024 17:03 | 25869 | 22.02 |
| 05/17/2024 17:02 | 1233 | 22.02 |
| 05/17/2024 17:02 | 3134 | 22.02 |
| 05/17/2024 17:02 | 305 | 22.02 |
| 05/17/2024 17:02 | 800 | 22.02 |
| 05/17/2024 17:02 | 4467 | 22.02 |
| 05/17/2024 17:02 | 280 | 22.03 |
| 05/17/2024 17:01 | 139 | 22.02 |
| 05/17/2024 17:01 | 70 | 22.03 |
| 05/17/2024 17:01 | 4000 | 22.02 |
| 05/17/2024 17:01 | 1102 | 22.03 |
| 05/17/2024 17:01 | 300 | 22.03 |
| 05/17/2024 17:01 | 538 | 22.02 |
| 05/17/2024 17:01 | 7225 | 22.02 |
| 05/17/2024 17:01 | 244 | 22.02 |
| 05/17/2024 17:01 | 2624 | 22.02 |
| 05/17/2024 17:01 | 11420 | 22.02 |
| 05/17/2024 17:01 | 115 | 22.02 |
| 05/17/2024 17:01 | 490 | 22.03 |
| 05/17/2024 17:00 | 328 | 22.03 |
| 05/17/2024 17:00 | 247 | 22.03 |
| 05/17/2024 17:00 | 523 | 22.02 |
| 05/17/2024 17:00 | 1166 | 22.02 |
| 05/17/2024 17:00 | 160 | 22.03 |
| 05/17/2024 17:00 | 500 | 22.02 |
| 05/17/2024 17:00 | 3759 | 22.02 |
| 05/17/2024 17:00 | 1182 | 22.02 |
| 05/17/2024 17:00 | 3 | 22.02 |
| 05/17/2024 17:00 | 524 | 22.02 |
| 05/17/2024 17:00 | 1182 | 22.02 |
| 05/17/2024 17:00 | 3759 | 22.02 |
| 05/17/2024 17:00 | 527 | 22.02 |
| 05/17/2024 17:00 | 3889 | 22.02 |
| 05/17/2024 16:59 | 350 | 22.02 |
| 05/17/2024 16:59 | 1260 | 22.02 |
| 05/17/2024 16:59 | 320 | 22.02 |
| 05/17/2024 16:58 | 660 | 22.02 |
| 05/17/2024 16:57 | 915 | 22.02 |
| 05/17/2024 16:57 | 540 | 22.02 |
| 05/17/2024 16:57 | 2701 | 22.02 |
| 05/17/2024 16:57 | 3759 | 22.02 |
| 05/17/2024 16:57 | 2055 | 22.02 |
| 05/17/2024 16:57 | 25 | 22.02 |
| 05/17/2024 16:57 | 4413 | 22.02 |
| 05/17/2024 16:57 | 499 | 22.02 |
| 05/17/2024 16:57 | 8153 | 22.02 |
| 05/17/2024 16:57 | 280 | 22.02 |
| 05/17/2024 16:57 | 500 | 22.02 |
| 05/17/2024 16:57 | 140 | 22.02 |
| 05/17/2024 16:57 | 587 | 22.01 |
| 05/17/2024 16:57 | 1350 | 22.02 |
| 05/17/2024 16:57 | 560 | 22.02 |
| 05/17/2024 16:57 | 17 | 22.01 |
| 05/17/2024 16:56 | 226 | 22.01 |
| 05/17/2024 16:56 | 936 | 22.02 |
| 05/17/2024 16:56 | 70 | 22.02 |
| 05/17/2024 16:56 | 3486 | 22.01 |
| 05/17/2024 16:55 | 880 | 22.00 |
| 05/17/2024 16:55 | 563 | 22.00 |
| 05/17/2024 16:55 | 4898 | 22.00 |
| 05/17/2024 16:55 | 4275 | 22.00 |
| 05/17/2024 16:55 | 500 | 22.00 |
| 05/17/2024 16:55 | 400 | 22.01 |
| 05/17/2024 16:55 | 70 | 22.01 |
| 05/17/2024 16:54 | 1095 | 22.01 |
| 05/17/2024 16:53 | 563 | 22.01 |
| 05/17/2024 16:53 | 3668 | 22.01 |
| 05/17/2024 16:53 | 648 | 22.01 |
| 05/17/2024 16:53 | 100 | 22.01 |
| 05/17/2024 16:53 | 3759 | 22.01 |
| 05/17/2024 16:53 | 10632 | 22.01 |
| 05/17/2024 16:53 | 2625 | 22.01 |
| 05/17/2024 16:53 | 667 | 22.00 |
| 05/17/2024 16:53 | 2000 | 22.00 |
| 05/17/2024 16:53 | 2015 | 22.00 |
| 05/17/2024 16:53 | 4000 | 22.00 |
| 05/17/2024 16:53 | 11 | 22.00 |
| 05/17/2024 16:53 | 4000 | 22.00 |
| 05/17/2024 16:53 | 2775 | 22.00 |
| 05/17/2024 16:53 | 280 | 22.01 |
| 05/17/2024 16:52 | 182 | 22.00 |
| 05/17/2024 16:52 | 420 | 22.01 |
| 05/17/2024 16:52 | 970 | 22.01 |
| 05/17/2024 16:51 | 630 | 22.01 |
| 05/17/2024 16:51 | 27 | 22.00 |
| 05/17/2024 16:50 | 70 | 22.01 |
| 05/17/2024 16:50 | 955 | 22.01 |
| 05/17/2024 16:49 | 1305 | 22.01 |
| 05/17/2024 16:49 | 5014 | 22.01 |
| 05/17/2024 16:49 | 1393 | 22.01 |
| 05/17/2024 16:49 | 668 | 22.01 |
| 05/17/2024 16:49 | 5014 | 22.01 |
| 05/17/2024 16:49 | 469 | 22.01 |
| 05/17/2024 16:48 | 5014 | 22.01 |
| 05/17/2024 16:48 | 495 | 22.01 |
| 05/17/2024 16:48 | 5650 | 22.01 |
| 05/17/2024 16:48 | 597 | 22.01 |
| 05/17/2024 16:48 | 300 | 22.01 |
| 05/17/2024 16:48 | 1369 | 22.01 |
| 05/17/2024 16:48 | 6900 | 22.01 |
| 05/17/2024 16:48 | 3423 | 22.01 |
| 05/17/2024 16:48 | 1000 | 22.01 |
| 05/17/2024 16:48 | 87 | 22.00 |
| 05/17/2024 16:48 | 5840 | 22.00 |
| 05/17/2024 16:48 | 595 | 22.00 |
| 05/17/2024 16:48 | 8000 | 22.00 |
| 05/17/2024 16:48 | 4000 | 22.00 |
| 05/17/2024 16:48 | 983 | 21.99 |
| 05/17/2024 16:48 | 1000 | 21.99 |
| 05/17/2024 16:48 | 480 | 21.99 |
| 05/17/2024 16:48 | 1322 | 21.99 |
| 05/17/2024 16:48 | 198 | 21.99 |
| 05/17/2024 16:48 | 1000 | 21.99 |
| 05/17/2024 16:48 | 7721 | 21.99 |
| 05/17/2024 16:48 | 6821 | 21.99 |
| 05/17/2024 16:48 | 591 | 21.99 |
| 05/17/2024 16:48 | 5877 | 21.99 |
| 05/17/2024 16:48 | 674 | 21.99 |
| 05/17/2024 16:48 | 5203 | 21.99 |
| 05/17/2024 16:48 | 4182 | 21.99 |
| 05/17/2024 16:48 | 6986 | 21.99 |
| 05/17/2024 16:48 | 5014 | 21.98 |
| 05/17/2024 16:48 | 6714 | 21.98 |
| 05/17/2024 16:48 | 2169 | 21.98 |
| 05/17/2024 16:48 | 4299 | 21.98 |
| 05/17/2024 16:48 | 960 | 21.99 |
| 05/17/2024 16:48 | 420 | 21.99 |
| 05/17/2024 16:47 | 140 | 21.99 |
| 05/17/2024 16:47 | 70 | 21.99 |
| 05/17/2024 16:46 | 499 | 21.98 |
| 05/17/2024 16:46 | 2000 | 21.98 |
| 05/17/2024 16:46 | 759 | 21.98 |
| 05/17/2024 16:46 | 630 | 21.99 |
| 05/17/2024 16:46 | 1412 | 21.98 |
| 05/17/2024 16:45 | 1289 | 21.98 |
| 05/17/2024 16:45 | 2191 | 21.98 |
| 05/17/2024 16:45 | 309 | 21.98 |
| 05/17/2024 16:45 | 1131 | 21.97 |
| 05/17/2024 16:45 | 35 | 21.98 |
| 05/17/2024 16:45 | 130 | 21.98 |
| 05/17/2024 16:45 | 70 | 21.98 |
| 05/17/2024 16:44 | 408 | 21.97 |
| 05/17/2024 16:44 | 1105 | 21.97 |
| 05/17/2024 16:44 | 50 | 21.97 |
| 05/17/2024 16:43 | 4089 | 21.97 |
| 05/17/2024 16:43 | 6079 | 21.97 |
| 05/17/2024 16:42 | 70 | 21.97 |
| 05/17/2024 16:42 | 14 | 21.96 |
| 05/17/2024 16:42 | 248 | 21.97 |
| 05/17/2024 16:42 | 494 | 21.96 |
| 05/17/2024 16:42 | 8307 | 21.96 |
| 05/17/2024 16:42 | 172 | 21.96 |
| 05/17/2024 16:41 | 490 | 21.96 |
| 05/17/2024 16:41 | 1133 | 21.96 |
| 05/17/2024 16:40 | 70 | 21.96 |
| 05/17/2024 16:40 | 3518 | 21.95 |
| 05/17/2024 16:40 | 1756 | 21.95 |
| 05/17/2024 16:40 | 1573 | 21.95 |
| 05/17/2024 16:40 | 3906 | 21.95 |
| 05/17/2024 16:40 | 4485 | 21.95 |
| 05/17/2024 16:40 | 1794 | 21.95 |
| 05/17/2024 16:40 | 7820 | 21.95 |
| 05/17/2024 16:40 | 250 | 21.95 |
| 05/17/2024 16:40 | 2 | 21.94 |
| 05/17/2024 16:40 | 2701 | 21.94 |
| 05/17/2024 16:39 | 2526 | 21.94 |
| 05/17/2024 16:39 | 1206 | 21.94 |
| 05/17/2024 16:39 | 373 | 21.94 |
| 05/17/2024 16:39 | 3672 | 21.94 |
| 05/17/2024 16:39 | 436 | 21.94 |
| 05/17/2024 16:39 | 906 | 21.94 |
| 05/17/2024 16:39 | 1553 | 21.94 |
| 05/17/2024 16:39 | 3146 | 21.94 |
| 05/17/2024 16:39 | 2686 | 21.95 |
| 05/17/2024 16:39 | 5039 | 21.95 |
| 05/17/2024 16:39 | 4000 | 21.95 |
| 05/17/2024 16:39 | 1285 | 21.96 |
| 05/17/2024 16:39 | 5683 | 21.96 |
| 05/17/2024 16:39 | 5152 | 21.96 |
| 05/17/2024 16:39 | 1042 | 21.96 |
| 05/17/2024 16:39 | 9 | 21.96 |
| 05/17/2024 16:39 | 53 | 21.96 |
| 05/17/2024 16:39 | 1068 | 21.96 |
| 05/17/2024 16:39 | 2573 | 21.96 |
| 05/17/2024 16:39 | 3842 | 21.96 |