Price in deferred time of 15 minutes
|
Last quote
05/17/2024 -
17:37:01
|
Bid
05/17/2024 -
17:30:00
|
Bid Volume |
Ask
05/17/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
39.97
-0.31
(
-0.77% )
|
40.03
|
1,249 |
40.05
|
1,440 |
History data
| Date | Volume | Price |
|---|---|---|
| 05/17/2024 17:36 | 350 | 39.97 |
| 05/17/2024 17:35 | 350 | 39.97 |
| 05/17/2024 17:35 | 350 | 39.97 |
| 05/17/2024 17:35 | 320 | 39.97 |
| 05/17/2024 17:35 | 350 | 39.97 |
| 05/17/2024 17:35 | 4072 | 39.97 |
| 05/17/2024 17:35 | 1143083 | 39.97 |
| 05/17/2024 17:29 | 2222 | 40.04 |
| 05/17/2024 17:29 | 33 | 40.04 |
| 05/17/2024 17:29 | 221 | 40.03 |
| 05/17/2024 17:29 | 285 | 40.04 |
| 05/17/2024 17:29 | 942 | 40.04 |
| 05/17/2024 17:29 | 2152 | 40.05 |
| 05/17/2024 17:29 | 29 | 40.06 |
| 05/17/2024 17:29 | 8 | 40.05 |
| 05/17/2024 17:29 | 218 | 40.06 |
| 05/17/2024 17:29 | 281 | 40.06 |
| 05/17/2024 17:29 | 352 | 40.06 |
| 05/17/2024 17:28 | 568 | 40.06 |
| 05/17/2024 17:28 | 662 | 40.06 |
| 05/17/2024 17:28 | 8 | 40.07 |
| 05/17/2024 17:28 | 1 | 40.06 |
| 05/17/2024 17:27 | 352 | 40.05 |
| 05/17/2024 17:27 | 439 | 40.05 |
| 05/17/2024 17:27 | 593 | 40.05 |
| 05/17/2024 17:27 | 108 | 40.05 |
| 05/17/2024 17:27 | 846 | 40.05 |
| 05/17/2024 17:27 | 320 | 40.05 |
| 05/17/2024 17:27 | 449 | 40.05 |
| 05/17/2024 17:26 | 1457 | 40.05 |
| 05/17/2024 17:26 | 5 | 40.05 |
| 05/17/2024 17:26 | 478 | 40.05 |
| 05/17/2024 17:26 | 2686 | 40.04 |
| 05/17/2024 17:26 | 10 | 40.05 |
| 05/17/2024 17:25 | 269 | 40.04 |
| 05/17/2024 17:25 | 511 | 40.04 |
| 05/17/2024 17:25 | 389 | 40.04 |
| 05/17/2024 17:25 | 272 | 40.04 |
| 05/17/2024 17:25 | 265 | 40.04 |
| 05/17/2024 17:25 | 672 | 40.04 |
| 05/17/2024 17:25 | 283 | 40.04 |
| 05/17/2024 17:25 | 643 | 40.04 |
| 05/17/2024 17:25 | 1489 | 40.04 |
| 05/17/2024 17:25 | 345 | 40.04 |
| 05/17/2024 17:25 | 397 | 40.03 |
| 05/17/2024 17:25 | 34 | 40.04 |
| 05/17/2024 17:25 | 350 | 40.04 |
| 05/17/2024 17:25 | 307 | 40.04 |
| 05/17/2024 17:24 | 357 | 40.04 |
| 05/17/2024 17:24 | 1 | 40.04 |
| 05/17/2024 17:24 | 155 | 40.04 |
| 05/17/2024 17:24 | 225 | 40.03 |
| 05/17/2024 17:24 | 15 | 40.03 |
| 05/17/2024 17:24 | 130 | 40.03 |
| 05/17/2024 17:24 | 1328 | 40.03 |
| 05/17/2024 17:24 | 272 | 40.04 |
| 05/17/2024 17:24 | 41 | 40.04 |
| 05/17/2024 17:24 | 324 | 40.04 |
| 05/17/2024 17:23 | 470 | 40.04 |
| 05/17/2024 17:23 | 196 | 40.04 |
| 05/17/2024 17:23 | 6 | 40.04 |
| 05/17/2024 17:23 | 1253 | 40.05 |
| 05/17/2024 17:23 | 10 | 40.05 |
| 05/17/2024 17:23 | 209 | 40.05 |
| 05/17/2024 17:23 | 41 | 40.05 |
| 05/17/2024 17:23 | 5 | 40.05 |
| 05/17/2024 17:23 | 1721 | 40.05 |
| 05/17/2024 17:22 | 94 | 40.04 |
| 05/17/2024 17:22 | 191 | 40.04 |
| 05/17/2024 17:22 | 928 | 40.04 |
| 05/17/2024 17:22 | 1604 | 40.04 |
| 05/17/2024 17:22 | 507 | 40.04 |
| 05/17/2024 17:22 | 1107 | 40.04 |
| 05/17/2024 17:22 | 1572 | 40.04 |
| 05/17/2024 17:22 | 515 | 40.04 |
| 05/17/2024 17:22 | 104 | 40.04 |
| 05/17/2024 17:22 | 1000 | 40.05 |
| 05/17/2024 17:22 | 114 | 40.05 |
| 05/17/2024 17:22 | 1000 | 40.05 |
| 05/17/2024 17:20 | 1979 | 40.05 |
| 05/17/2024 17:20 | 630 | 40.05 |
| 05/17/2024 17:20 | 1346 | 40.05 |
| 05/17/2024 17:19 | 243 | 40.05 |
| 05/17/2024 17:19 | 635 | 40.05 |
| 05/17/2024 17:19 | 1601 | 40.05 |
| 05/17/2024 17:19 | 132 | 40.05 |
| 05/17/2024 17:19 | 225 | 40.06 |
| 05/17/2024 17:19 | 845 | 40.05 |
| 05/17/2024 17:19 | 1154 | 40.05 |
| 05/17/2024 17:19 | 55 | 40.05 |
| 05/17/2024 17:19 | 30 | 40.05 |
| 05/17/2024 17:19 | 404 | 40.05 |
| 05/17/2024 17:19 | 30 | 40.05 |
| 05/17/2024 17:19 | 102 | 40.05 |
| 05/17/2024 17:19 | 657 | 40.05 |
| 05/17/2024 17:19 | 2550 | 40.05 |
| 05/17/2024 17:19 | 220 | 40.05 |
| 05/17/2024 17:18 | 162 | 40.04 |
| 05/17/2024 17:18 | 792 | 40.04 |
| 05/17/2024 17:18 | 79 | 40.04 |
| 05/17/2024 17:18 | 311 | 40.04 |
| 05/17/2024 17:17 | 917 | 40.04 |
| 05/17/2024 17:17 | 674 | 40.04 |
| 05/17/2024 17:17 | 337 | 40.04 |
| 05/17/2024 17:17 | 454 | 40.04 |
| 05/17/2024 17:17 | 65 | 40.04 |
| 05/17/2024 17:17 | 155 | 40.04 |
| 05/17/2024 17:17 | 65 | 40.04 |
| 05/17/2024 17:17 | 3074 | 40.04 |
| 05/17/2024 17:16 | 674 | 40.03 |
| 05/17/2024 17:16 | 411 | 40.03 |
| 05/17/2024 17:16 | 22 | 40.03 |
| 05/17/2024 17:16 | 898 | 40.03 |
| 05/17/2024 17:15 | 674 | 40.04 |
| 05/17/2024 17:15 | 315 | 40.04 |
| 05/17/2024 17:14 | 997 | 40.04 |
| 05/17/2024 17:14 | 1174 | 40.04 |
| 05/17/2024 17:13 | 1489 | 40.03 |
| 05/17/2024 17:12 | 434 | 40.04 |
| 05/17/2024 17:12 | 210 | 40.03 |
| 05/17/2024 17:12 | 460 | 40.03 |
| 05/17/2024 17:12 | 678 | 40.03 |
| 05/17/2024 17:12 | 52 | 40.04 |
| 05/17/2024 17:12 | 153 | 40.04 |
| 05/17/2024 17:12 | 153 | 40.04 |
| 05/17/2024 17:12 | 153 | 40.04 |
| 05/17/2024 17:12 | 132 | 40.04 |
| 05/17/2024 17:12 | 285 | 40.04 |
| 05/17/2024 17:12 | 285 | 40.04 |
| 05/17/2024 17:12 | 285 | 40.04 |
| 05/17/2024 17:12 | 285 | 40.04 |
| 05/17/2024 17:12 | 350 | 40.03 |
| 05/17/2024 17:12 | 1424 | 40.04 |
| 05/17/2024 17:12 | 29 | 40.04 |
| 05/17/2024 17:12 | 8074 | 40.04 |
| 05/17/2024 17:12 | 279 | 40.03 |
| 05/17/2024 17:11 | 285 | 40.02 |
| 05/17/2024 17:11 | 80 | 40.03 |
| 05/17/2024 17:10 | 45 | 40.02 |
| 05/17/2024 17:10 | 370 | 40.02 |
| 05/17/2024 17:10 | 516 | 40.02 |
| 05/17/2024 17:10 | 13 | 40.03 |
| 05/17/2024 17:10 | 734 | 40.04 |
| 05/17/2024 17:10 | 291 | 40.03 |
| 05/17/2024 17:09 | 914 | 40.02 |
| 05/17/2024 17:09 | 849 | 40.02 |
| 05/17/2024 17:09 | 699 | 40.02 |
| 05/17/2024 17:09 | 196 | 40.02 |
| 05/17/2024 17:08 | 300 | 40.02 |
| 05/17/2024 17:08 | 796 | 40.01 |
| 05/17/2024 17:08 | 2118 | 40.01 |
| 05/17/2024 17:07 | 661 | 40.01 |
| 05/17/2024 17:07 | 836 | 40.01 |
| 05/17/2024 17:06 | 834 | 40.01 |
| 05/17/2024 17:06 | 296 | 40.00 |
| 05/17/2024 17:05 | 216 | 39.99 |
| 05/17/2024 17:05 | 292 | 39.98 |
| 05/17/2024 17:05 | 1788 | 39.99 |
| 05/17/2024 17:04 | 456 | 39.98 |
| 05/17/2024 17:04 | 795 | 39.97 |
| 05/17/2024 17:04 | 1379 | 39.97 |
| 05/17/2024 17:04 | 792 | 39.96 |
| 05/17/2024 17:04 | 565 | 39.96 |
| 05/17/2024 17:04 | 792 | 39.96 |
| 05/17/2024 17:02 | 1000 | 39.99 |
| 05/17/2024 17:02 | 513 | 39.99 |
| 05/17/2024 17:02 | 279 | 39.99 |
| 05/17/2024 17:02 | 495 | 39.99 |
| 05/17/2024 17:02 | 1000 | 39.98 |
| 05/17/2024 17:02 | 950 | 39.99 |
| 05/17/2024 17:02 | 819 | 40.00 |
| 05/17/2024 17:02 | 12 | 40.00 |
| 05/17/2024 17:01 | 1387 | 40.00 |
| 05/17/2024 17:01 | 375 | 40.01 |
| 05/17/2024 17:01 | 1113 | 40.00 |
| 05/17/2024 17:00 | 473 | 40.00 |
| 05/17/2024 17:00 | 3428 | 40.01 |
| 05/17/2024 17:00 | 2456 | 40.00 |
| 05/17/2024 17:00 | 75 | 40.02 |
| 05/17/2024 17:00 | 633 | 40.01 |
| 05/17/2024 17:00 | 125 | 40.01 |
| 05/17/2024 17:00 | 931 | 40.01 |
| 05/17/2024 17:00 | 669 | 40.01 |
| 05/17/2024 17:00 | 420 | 40.01 |
| 05/17/2024 17:00 | 223 | 40.01 |
| 05/17/2024 17:00 | 1107 | 40.01 |
| 05/17/2024 17:00 | 1452 | 40.01 |
| 05/17/2024 16:59 | 1309 | 40.02 |
| 05/17/2024 16:59 | 732 | 40.02 |
| 05/17/2024 16:59 | 2000 | 40.01 |
| 05/17/2024 16:59 | 1482 | 40.01 |
| 05/17/2024 16:59 | 786 | 40.01 |
| 05/17/2024 16:58 | 3 | 40.01 |
| 05/17/2024 16:57 | 117 | 40.00 |
| 05/17/2024 16:57 | 1282 | 40.00 |
| 05/17/2024 16:57 | 868 | 40.00 |
| 05/17/2024 16:57 | 1074 | 40.00 |
| 05/17/2024 16:57 | 900 | 40.00 |
| 05/17/2024 16:57 | 900 | 40.00 |
| 05/17/2024 16:55 | 1107 | 40.00 |
| 05/17/2024 16:55 | 683 | 40.00 |
| 05/17/2024 16:55 | 470 | 40.00 |
| 05/17/2024 16:55 | 118 | 40.01 |
| 05/17/2024 16:55 | 758 | 40.01 |
| 05/17/2024 16:55 | 357 | 40.01 |
| 05/17/2024 16:54 | 1513 | 40.01 |
| 05/17/2024 16:54 | 24 | 40.01 |
| 05/17/2024 16:54 | 1513 | 40.02 |
| 05/17/2024 16:54 | 265 | 40.02 |
| 05/17/2024 16:54 | 300 | 40.02 |
| 05/17/2024 16:54 | 517 | 40.02 |
| 05/17/2024 16:53 | 69 | 40.01 |
| 05/17/2024 16:53 | 45 | 40.01 |
| 05/17/2024 16:52 | 43 | 40.02 |
| 05/17/2024 16:52 | 1504 | 40.01 |
| 05/17/2024 16:52 | 640 | 40.01 |
| 05/17/2024 16:50 | 1856 | 40.00 |
| 05/17/2024 16:50 | 209 | 40.00 |
| 05/17/2024 16:50 | 160 | 40.00 |
| 05/17/2024 16:50 | 114 | 40.00 |
| 05/17/2024 16:50 | 896 | 40.00 |
| 05/17/2024 16:50 | 1058 | 39.99 |
| 05/17/2024 16:50 | 288 | 39.99 |
| 05/17/2024 16:50 | 568 | 39.99 |
| 05/17/2024 16:50 | 628 | 39.99 |
| 05/17/2024 16:50 | 628 | 39.99 |
| 05/17/2024 16:50 | 288 | 39.99 |
| 05/17/2024 16:50 | 277 | 39.99 |
| 05/17/2024 16:50 | 1234 | 39.99 |
| 05/17/2024 16:50 | 907 | 39.99 |
| 05/17/2024 16:50 | 176 | 39.99 |
| 05/17/2024 16:50 | 369 | 39.99 |
| 05/17/2024 16:49 | 756 | 40.00 |
| 05/17/2024 16:49 | 81 | 40.00 |
| 05/17/2024 16:49 | 206 | 40.00 |
| 05/17/2024 16:48 | 1107 | 40.00 |
| 05/17/2024 16:48 | 1107 | 40.00 |
| 05/17/2024 16:48 | 2557 | 40.00 |
| 05/17/2024 16:48 | 2199 | 40.00 |
| 05/17/2024 16:47 | 315 | 39.99 |
| 05/17/2024 16:47 | 229 | 39.99 |
| 05/17/2024 16:46 | 479 | 39.98 |
| 05/17/2024 16:46 | 711 | 39.98 |
| 05/17/2024 16:46 | 344 | 39.99 |
| 05/17/2024 16:46 | 1891 | 39.99 |
| 05/17/2024 16:45 | 1622 | 39.98 |
| 05/17/2024 16:45 | 203 | 39.97 |
| 05/17/2024 16:45 | 28 | 39.96 |
| 05/17/2024 16:45 | 60 | 39.97 |
| 05/17/2024 16:45 | 266 | 39.96 |
| 05/17/2024 16:45 | 1492 | 39.96 |
| 05/17/2024 16:44 | 126 | 39.96 |
| 05/17/2024 16:44 | 772 | 39.97 |
| 05/17/2024 16:42 | 611 | 39.97 |
| 05/17/2024 16:42 | 531 | 39.97 |
| 05/17/2024 16:41 | 245 | 39.97 |
| 05/17/2024 16:41 | 1799 | 39.97 |
| 05/17/2024 16:40 | 206 | 39.97 |
| 05/17/2024 16:39 | 635 | 39.96 |
| 05/17/2024 16:39 | 1570 | 39.96 |
| 05/17/2024 16:39 | 305 | 39.97 |
| 05/17/2024 16:39 | 745 | 39.97 |
| 05/17/2024 16:39 | 1391 | 39.97 |
| 05/17/2024 16:39 | 700 | 39.97 |
| 05/17/2024 16:37 | 16 | 39.98 |
| 05/17/2024 16:37 | 2124 | 39.98 |
| 05/17/2024 16:37 | 1499 | 39.98 |
| 05/17/2024 16:37 | 1863 | 39.99 |
| 05/17/2024 16:37 | 1251 | 39.99 |
| 05/17/2024 16:37 | 87 | 39.98 |