Price in deferred time of 15 minutes
|
Last quote
04/19/2024 -
17:39:40
|
Bid
04/19/2024 -
17:30:00
|
Bid Volume |
Ask
04/19/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
21.16
+0.21
(
+1.00% )
|
21.14
|
7,428 |
21.15
|
4,727 |
History data
| Date | Volume | Price |
|---|---|---|
| 04/19/2024 17:36 | 1000 | 21.16 |
| 04/19/2024 17:35 | 2871098 | 21.16 |
| 04/19/2024 17:29 | 1152 | 21.14 |
| 04/19/2024 17:29 | 1 | 21.15 |
| 04/19/2024 17:29 | 1008 | 21.14 |
| 04/19/2024 17:29 | 1 | 21.14 |
| 04/19/2024 17:29 | 148 | 21.15 |
| 04/19/2024 17:29 | 3145 | 21.14 |
| 04/19/2024 17:29 | 142 | 21.14 |
| 04/19/2024 17:29 | 6 | 21.14 |
| 04/19/2024 17:29 | 4 | 21.14 |
| 04/19/2024 17:29 | 549 | 21.15 |
| 04/19/2024 17:29 | 697 | 21.15 |
| 04/19/2024 17:29 | 1199 | 21.15 |
| 04/19/2024 17:29 | 570 | 21.15 |
| 04/19/2024 17:29 | 570 | 21.15 |
| 04/19/2024 17:29 | 570 | 21.15 |
| 04/19/2024 17:29 | 526 | 21.15 |
| 04/19/2024 17:29 | 1140 | 21.15 |
| 04/19/2024 17:29 | 1951 | 21.15 |
| 04/19/2024 17:29 | 242 | 21.15 |
| 04/19/2024 17:29 | 2323 | 21.15 |
| 04/19/2024 17:29 | 1923 | 21.15 |
| 04/19/2024 17:29 | 11329 | 21.15 |
| 04/19/2024 17:29 | 6 | 21.14 |
| 04/19/2024 17:29 | 1319 | 21.14 |
| 04/19/2024 17:28 | 8 | 21.14 |
| 04/19/2024 17:28 | 548 | 21.14 |
| 04/19/2024 17:28 | 546 | 21.14 |
| 04/19/2024 17:28 | 39 | 21.14 |
| 04/19/2024 17:28 | 535 | 21.14 |
| 04/19/2024 17:28 | 1958 | 21.14 |
| 04/19/2024 17:28 | 643 | 21.14 |
| 04/19/2024 17:28 | 640 | 21.14 |
| 04/19/2024 17:28 | 4 | 21.14 |
| 04/19/2024 17:28 | 570 | 21.14 |
| 04/19/2024 17:28 | 570 | 21.14 |
| 04/19/2024 17:28 | 3087 | 21.14 |
| 04/19/2024 17:28 | 11370 | 21.14 |
| 04/19/2024 17:28 | 245 | 21.15 |
| 04/19/2024 17:27 | 247 | 21.15 |
| 04/19/2024 17:26 | 165 | 21.15 |
| 04/19/2024 17:26 | 12 | 21.15 |
| 04/19/2024 17:25 | 1710 | 21.15 |
| 04/19/2024 17:25 | 11433 | 21.15 |
| 04/19/2024 17:25 | 4256 | 21.15 |
| 04/19/2024 17:25 | 3011 | 21.15 |
| 04/19/2024 17:25 | 2810 | 21.15 |
| 04/19/2024 17:25 | 4214 | 21.15 |
| 04/19/2024 17:25 | 1 | 21.15 |
| 04/19/2024 17:24 | 2364 | 21.15 |
| 04/19/2024 17:23 | 1733 | 21.15 |
| 04/19/2024 17:23 | 247 | 21.16 |
| 04/19/2024 17:23 | 247 | 21.16 |
| 04/19/2024 17:23 | 9684 | 21.16 |
| 04/19/2024 17:23 | 565 | 21.15 |
| 04/19/2024 17:23 | 4 | 21.15 |
| 04/19/2024 17:23 | 588 | 21.15 |
| 04/19/2024 17:22 | 225 | 21.15 |
| 04/19/2024 17:22 | 556 | 21.15 |
| 04/19/2024 17:22 | 470 | 21.15 |
| 04/19/2024 17:22 | 4215 | 21.15 |
| 04/19/2024 17:22 | 2055 | 21.15 |
| 04/19/2024 17:22 | 225 | 21.15 |
| 04/19/2024 17:22 | 2745 | 21.15 |
| 04/19/2024 17:22 | 1122 | 21.16 |
| 04/19/2024 17:22 | 148 | 21.16 |
| 04/19/2024 17:22 | 144 | 21.16 |
| 04/19/2024 17:22 | 9053 | 21.16 |
| 04/19/2024 17:21 | 44 | 21.16 |
| 04/19/2024 17:21 | 900 | 21.16 |
| 04/19/2024 17:21 | 273 | 21.16 |
| 04/19/2024 17:21 | 940 | 21.16 |
| 04/19/2024 17:21 | 1325 | 21.16 |
| 04/19/2024 17:21 | 2396 | 21.16 |
| 04/19/2024 17:21 | 7680 | 21.16 |
| 04/19/2024 17:21 | 247 | 21.17 |
| 04/19/2024 17:21 | 131 | 21.17 |
| 04/19/2024 17:20 | 1067 | 21.17 |
| 04/19/2024 17:19 | 9851 | 21.17 |
| 04/19/2024 17:18 | 247 | 21.17 |
| 04/19/2024 17:18 | 7149 | 21.17 |
| 04/19/2024 17:18 | 328 | 21.17 |
| 04/19/2024 17:18 | 227 | 21.17 |
| 04/19/2024 17:18 | 227 | 21.17 |
| 04/19/2024 17:18 | 223 | 21.17 |
| 04/19/2024 17:18 | 4313 | 21.17 |
| 04/19/2024 17:18 | 247 | 21.17 |
| 04/19/2024 17:17 | 1777 | 21.16 |
| 04/19/2024 17:16 | 222 | 21.16 |
| 04/19/2024 17:16 | 282 | 21.16 |
| 04/19/2024 17:16 | 1967 | 21.16 |
| 04/19/2024 17:16 | 561 | 21.16 |
| 04/19/2024 17:16 | 6726 | 21.16 |
| 04/19/2024 17:16 | 120 | 21.15 |
| 04/19/2024 17:16 | 226 | 21.15 |
| 04/19/2024 17:16 | 6000 | 21.15 |
| 04/19/2024 17:16 | 2 | 21.15 |
| 04/19/2024 17:16 | 224 | 21.15 |
| 04/19/2024 17:16 | 1210 | 21.15 |
| 04/19/2024 17:16 | 10181 | 21.15 |
| 04/19/2024 17:15 | 47 | 21.16 |
| 04/19/2024 17:15 | 227 | 21.16 |
| 04/19/2024 17:15 | 2 | 21.16 |
| 04/19/2024 17:15 | 1434 | 21.16 |
| 04/19/2024 17:14 | 1320 | 21.16 |
| 04/19/2024 17:14 | 1448 | 21.16 |
| 04/19/2024 17:14 | 75 | 21.15 |
| 04/19/2024 17:14 | 88 | 21.16 |
| 04/19/2024 17:14 | 453 | 21.16 |
| 04/19/2024 17:14 | 525 | 21.16 |
| 04/19/2024 17:13 | 1148 | 21.16 |
| 04/19/2024 17:13 | 2043 | 21.16 |
| 04/19/2024 17:13 | 3635 | 21.16 |
| 04/19/2024 17:13 | 223 | 21.17 |
| 04/19/2024 17:13 | 568 | 21.17 |
| 04/19/2024 17:13 | 11853 | 21.16 |
| 04/19/2024 17:13 | 1260 | 21.17 |
| 04/19/2024 17:12 | 101 | 21.17 |
| 04/19/2024 17:12 | 205 | 21.17 |
| 04/19/2024 17:12 | 332 | 21.17 |
| 04/19/2024 17:12 | 528 | 21.17 |
| 04/19/2024 17:12 | 517 | 21.17 |
| 04/19/2024 17:12 | 265 | 21.17 |
| 04/19/2024 17:12 | 4389 | 21.17 |
| 04/19/2024 17:12 | 118 | 21.16 |
| 04/19/2024 17:12 | 448 | 21.16 |
| 04/19/2024 17:12 | 3600 | 21.16 |
| 04/19/2024 17:12 | 9415 | 21.16 |
| 04/19/2024 17:11 | 8174 | 21.15 |
| 04/19/2024 17:11 | 7000 | 21.15 |
| 04/19/2024 17:10 | 4 | 21.15 |
| 04/19/2024 17:10 | 442 | 21.15 |
| 04/19/2024 17:10 | 1100 | 21.15 |
| 04/19/2024 17:10 | 4089 | 21.15 |
| 04/19/2024 17:10 | 1021 | 21.15 |
| 04/19/2024 17:10 | 82 | 21.15 |
| 04/19/2024 17:10 | 228 | 21.15 |
| 04/19/2024 17:10 | 85 | 21.15 |
| 04/19/2024 17:10 | 1066 | 21.15 |
| 04/19/2024 17:10 | 3012 | 21.15 |
| 04/19/2024 17:10 | 5046 | 21.15 |
| 04/19/2024 17:09 | 1082 | 21.15 |
| 04/19/2024 17:09 | 223 | 21.15 |
| 04/19/2024 17:08 | 348 | 21.15 |
| 04/19/2024 17:08 | 1250 | 21.15 |
| 04/19/2024 17:08 | 227 | 21.15 |
| 04/19/2024 17:08 | 559 | 21.16 |
| 04/19/2024 17:08 | 2363 | 21.16 |
| 04/19/2024 17:08 | 4500 | 21.16 |
| 04/19/2024 17:08 | 4500 | 21.16 |
| 04/19/2024 17:08 | 4500 | 21.16 |
| 04/19/2024 17:07 | 223 | 21.16 |
| 04/19/2024 17:07 | 700 | 21.16 |
| 04/19/2024 17:07 | 228 | 21.16 |
| 04/19/2024 17:07 | 572 | 21.16 |
| 04/19/2024 17:07 | 3220 | 21.16 |
| 04/19/2024 17:07 | 720 | 21.16 |
| 04/19/2024 17:07 | 600 | 21.16 |
| 04/19/2024 17:07 | 1551 | 21.16 |
| 04/19/2024 17:07 | 15059 | 21.16 |
| 04/19/2024 17:07 | 18191 | 21.17 |
| 04/19/2024 17:07 | 9240 | 21.18 |
| 04/19/2024 17:07 | 9037 | 21.19 |
| 04/19/2024 17:07 | 5 | 21.18 |
| 04/19/2024 17:07 | 1334 | 21.18 |
| 04/19/2024 17:07 | 557 | 21.18 |
| 04/19/2024 17:07 | 541 | 21.18 |
| 04/19/2024 17:07 | 4833 | 21.18 |
| 04/19/2024 17:07 | 1697 | 21.18 |
| 04/19/2024 17:07 | 1346 | 21.18 |
| 04/19/2024 17:06 | 99 | 21.18 |
| 04/19/2024 17:05 | 1162 | 21.17 |
| 04/19/2024 17:05 | 224 | 21.17 |
| 04/19/2024 17:05 | 200 | 21.17 |
| 04/19/2024 17:04 | 979 | 21.17 |
| 04/19/2024 17:04 | 1165 | 21.17 |
| 04/19/2024 17:04 | 9 | 21.17 |
| 04/19/2024 17:04 | 222 | 21.17 |
| 04/19/2024 17:04 | 2902 | 21.17 |
| 04/19/2024 17:04 | 453 | 21.17 |
| 04/19/2024 17:04 | 7777 | 21.17 |
| 04/19/2024 17:03 | 670 | 21.16 |
| 04/19/2024 17:03 | 535 | 21.16 |
| 04/19/2024 17:03 | 2995 | 21.16 |
| 04/19/2024 17:02 | 3079 | 21.17 |
| 04/19/2024 17:02 | 2073 | 21.17 |
| 04/19/2024 17:02 | 1156 | 21.18 |
| 04/19/2024 17:01 | 572 | 21.18 |
| 04/19/2024 17:00 | 780 | 21.18 |
| 04/19/2024 17:00 | 525 | 21.18 |
| 04/19/2024 17:00 | 525 | 21.18 |
| 04/19/2024 17:00 | 534 | 21.18 |
| 04/19/2024 17:00 | 5071 | 21.18 |
| 04/19/2024 17:00 | 3300 | 21.18 |
| 04/19/2024 17:00 | 1169 | 21.19 |
| 04/19/2024 16:59 | 489 | 21.19 |
| 04/19/2024 16:59 | 499 | 21.19 |
| 04/19/2024 16:59 | 28 | 21.19 |
| 04/19/2024 16:59 | 519 | 21.19 |
| 04/19/2024 16:59 | 2971 | 21.19 |
| 04/19/2024 16:58 | 2002 | 21.19 |
| 04/19/2024 16:58 | 447 | 21.19 |
| 04/19/2024 16:58 | 2293 | 21.19 |
| 04/19/2024 16:58 | 78 | 21.19 |
| 04/19/2024 16:58 | 2293 | 21.19 |
| 04/19/2024 16:57 | 224 | 21.18 |
| 04/19/2024 16:57 | 534 | 21.19 |
| 04/19/2024 16:57 | 1864 | 21.19 |
| 04/19/2024 16:57 | 8393 | 21.19 |
| 04/19/2024 16:56 | 187 | 21.20 |
| 04/19/2024 16:56 | 342 | 21.20 |
| 04/19/2024 16:55 | 442 | 21.20 |
| 04/19/2024 16:55 | 2 | 21.20 |
| 04/19/2024 16:55 | 2 | 21.20 |
| 04/19/2024 16:55 | 1084 | 21.20 |
| 04/19/2024 16:55 | 2174 | 21.20 |
| 04/19/2024 16:55 | 4058 | 21.20 |
| 04/19/2024 16:54 | 4500 | 21.21 |
| 04/19/2024 16:54 | 170 | 21.21 |
| 04/19/2024 16:54 | 1622 | 21.21 |
| 04/19/2024 16:52 | 498 | 21.21 |
| 04/19/2024 16:52 | 679 | 21.21 |
| 04/19/2024 16:52 | 222 | 21.21 |
| 04/19/2024 16:52 | 304 | 21.21 |
| 04/19/2024 16:52 | 496 | 21.21 |
| 04/19/2024 16:52 | 1466 | 21.21 |
| 04/19/2024 16:51 | 223 | 21.21 |
| 04/19/2024 16:51 | 353 | 21.21 |
| 04/19/2024 16:51 | 222 | 21.21 |
| 04/19/2024 16:50 | 2335 | 21.21 |
| 04/19/2024 16:50 | 3011 | 21.21 |
| 04/19/2024 16:50 | 1533 | 21.21 |
| 04/19/2024 16:50 | 2273 | 21.21 |
| 04/19/2024 16:50 | 240 | 21.21 |
| 04/19/2024 16:50 | 400 | 21.21 |
| 04/19/2024 16:50 | 215 | 21.21 |
| 04/19/2024 16:50 | 118 | 21.21 |
| 04/19/2024 16:50 | 67 | 21.21 |
| 04/19/2024 16:50 | 67 | 21.21 |
| 04/19/2024 16:50 | 333 | 21.21 |
| 04/19/2024 16:50 | 333 | 21.21 |
| 04/19/2024 16:50 | 467 | 21.21 |
| 04/19/2024 16:50 | 400 | 21.21 |
| 04/19/2024 16:50 | 297 | 21.21 |
| 04/19/2024 16:50 | 5345 | 21.21 |
| 04/19/2024 16:50 | 50 | 21.20 |
| 04/19/2024 16:50 | 763 | 21.21 |
| 04/19/2024 16:50 | 1370 | 21.21 |
| 04/19/2024 16:50 | 103 | 21.21 |
| 04/19/2024 16:50 | 103 | 21.21 |
| 04/19/2024 16:49 | 444 | 21.20 |
| 04/19/2024 16:49 | 298 | 21.21 |
| 04/19/2024 16:49 | 92 | 21.21 |
| 04/19/2024 16:49 | 308 | 21.21 |
| 04/19/2024 16:49 | 308 | 21.21 |
| 04/19/2024 16:49 | 400 | 21.21 |
| 04/19/2024 16:49 | 892 | 21.21 |
| 04/19/2024 16:49 | 892 | 21.21 |
| 04/19/2024 16:49 | 4772 | 21.21 |
| 04/19/2024 16:49 | 2979 | 21.21 |
| 04/19/2024 16:49 | 30 | 21.20 |
| 04/19/2024 16:49 | 489 | 21.20 |
| 04/19/2024 16:49 | 489 | 21.20 |
| 04/19/2024 16:49 | 44 | 21.20 |
| 04/19/2024 16:49 | 3834 | 21.20 |
| 04/19/2024 16:49 | 3348 | 21.20 |
| 04/19/2024 16:48 | 531 | 21.21 |
| 04/19/2024 16:48 | 491 | 21.21 |
| 04/19/2024 16:48 | 1417 | 21.21 |
| 04/19/2024 16:48 | 127 | 21.21 |
| 04/19/2024 16:48 | 341 | 21.21 |
| 04/19/2024 16:48 | 1075 | 21.21 |
| 04/19/2024 16:48 | 514 | 21.21 |
| 04/19/2024 16:48 | 534 | 21.21 |
| 04/19/2024 16:48 | 155 | 21.21 |
| 04/19/2024 16:48 | 19 | 21.21 |
| 04/19/2024 16:48 | 348 | 21.21 |
| 04/19/2024 16:47 | 671 | 21.20 |
| 04/19/2024 16:47 | 628 | 21.20 |
| 04/19/2024 16:47 | 1241 | 21.20 |
| 04/19/2024 16:47 | 4500 | 21.20 |
| 04/19/2024 16:47 | 1222 | 21.20 |
| 04/19/2024 16:47 | 77 | 21.19 |
| 04/19/2024 16:46 | 1377 | 21.20 |
| 04/19/2024 16:46 | 49 | 21.20 |
| 04/19/2024 16:45 | 2276 | 21.19 |
| 04/19/2024 16:44 | 100 | 21.19 |
| 04/19/2024 16:44 | 226 | 21.19 |
| 04/19/2024 16:44 | 8 | 21.19 |
| 04/19/2024 16:44 | 478 | 21.19 |
| 04/19/2024 16:44 | 636 | 21.19 |
| 04/19/2024 16:44 | 224 | 21.18 |
| 04/19/2024 16:44 | 1026 | 21.18 |
| 04/19/2024 16:44 | 681 | 21.18 |
| 04/19/2024 16:43 | 1669 | 21.18 |
| 04/19/2024 16:42 | 661 | 21.18 |
| 04/19/2024 16:42 | 298 | 21.18 |
| 04/19/2024 16:42 | 223 | 21.18 |
| 04/19/2024 16:42 | 521 | 21.18 |
| 04/19/2024 16:42 | 451 | 21.18 |
| 04/19/2024 16:42 | 5774 | 21.18 |
| 04/19/2024 16:42 | 2979 | 21.18 |
| 04/19/2024 16:41 | 518 | 21.18 |
| 04/19/2024 16:41 | 85 | 21.18 |
| 04/19/2024 16:41 | 1808 | 21.18 |
| 04/19/2024 16:41 | 11896 | 21.18 |
| 04/19/2024 16:41 | 100 | 21.18 |
| 04/19/2024 16:41 | 100 | 21.18 |
| 04/19/2024 16:41 | 118 | 21.18 |
| 04/19/2024 16:40 | 648 | 21.18 |
| 04/19/2024 16:40 | 223 | 21.17 |
| 04/19/2024 16:40 | 600 | 21.18 |
| 04/19/2024 16:40 | 100 | 21.18 |
| 04/19/2024 16:40 | 100 | 21.18 |
| 04/19/2024 16:40 | 652 | 21.18 |
| 04/19/2024 16:40 | 159 | 21.18 |
| 04/19/2024 16:40 | 750 | 21.18 |
| 04/19/2024 16:40 | 527 | 21.18 |
| 04/19/2024 16:40 | 30217 | 21.17 |
| 04/19/2024 16:40 | 11728 | 21.18 |
| 04/19/2024 16:40 | 13556 | 21.19 |
| 04/19/2024 16:40 | 1017 | 21.20 |
| 04/19/2024 16:40 | 467 | 21.20 |
| 04/19/2024 16:40 | 106 | 21.20 |
| 04/19/2024 16:40 | 522 | 21.20 |
| 04/19/2024 16:40 | 1344 | 21.20 |
| 04/19/2024 16:39 | 513 | 21.20 |
| 04/19/2024 16:39 | 668 | 21.20 |
| 04/19/2024 16:39 | 498 | 21.20 |