Price in deferred time of 15 minutes
|
Last quote
04/17/2024 -
17:35:17
|
Bid
04/17/2024 -
17:30:00
|
Bid Volume |
Ask
04/17/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
24.50
-0.13
(
-0.53% )
|
24.45
|
3,513 |
24.46
|
303 |
History data
| Date | Volume | Price |
|---|---|---|
| 04/17/2024 17:29 | 79 | 24.46 |
| 04/17/2024 17:29 | 2040 | 24.46 |
| 04/17/2024 17:29 | 449 | 24.45 |
| 04/17/2024 17:29 | 505 | 24.45 |
| 04/17/2024 17:29 | 856 | 24.45 |
| 04/17/2024 17:29 | 534 | 24.45 |
| 04/17/2024 17:29 | 6 | 24.45 |
| 04/17/2024 17:27 | 134 | 24.45 |
| 04/17/2024 17:27 | 10 | 24.45 |
| 04/17/2024 17:27 | 411 | 24.45 |
| 04/17/2024 17:27 | 591 | 24.45 |
| 04/17/2024 17:27 | 19 | 24.45 |
| 04/17/2024 17:27 | 331 | 24.45 |
| 04/17/2024 17:27 | 79 | 24.45 |
| 04/17/2024 17:27 | 79 | 24.45 |
| 04/17/2024 17:27 | 293 | 24.45 |
| 04/17/2024 17:27 | 582 | 24.45 |
| 04/17/2024 17:26 | 233 | 24.44 |
| 04/17/2024 17:26 | 4 | 24.44 |
| 04/17/2024 17:26 | 237 | 24.44 |
| 04/17/2024 17:26 | 237 | 24.44 |
| 04/17/2024 17:26 | 237 | 24.44 |
| 04/17/2024 17:26 | 237 | 24.44 |
| 04/17/2024 17:26 | 515 | 24.44 |
| 04/17/2024 17:26 | 1232 | 24.44 |
| 04/17/2024 17:25 | 489 | 24.44 |
| 04/17/2024 17:25 | 1518 | 24.44 |
| 04/17/2024 17:25 | 361 | 24.44 |
| 04/17/2024 17:25 | 1429 | 24.44 |
| 04/17/2024 17:25 | 2124 | 24.43 |
| 04/17/2024 17:24 | 206 | 24.43 |
| 04/17/2024 17:24 | 206 | 24.43 |
| 04/17/2024 17:24 | 94 | 24.43 |
| 04/17/2024 17:24 | 395 | 24.43 |
| 04/17/2024 17:24 | 1834 | 24.43 |
| 04/17/2024 17:24 | 504 | 24.44 |
| 04/17/2024 17:24 | 60 | 24.43 |
| 04/17/2024 17:23 | 138 | 24.44 |
| 04/17/2024 17:23 | 544 | 24.44 |
| 04/17/2024 17:23 | 170 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 260 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 395 | 24.44 |
| 04/17/2024 17:23 | 605 | 24.44 |
| 04/17/2024 17:23 | 757 | 24.44 |
| 04/17/2024 17:23 | 538 | 24.44 |
| 04/17/2024 17:23 | 17 | 24.44 |
| 04/17/2024 17:23 | 3282 | 24.44 |
| 04/17/2024 17:23 | 1 | 24.44 |
| 04/17/2024 17:21 | 79 | 24.45 |
| 04/17/2024 17:21 | 1514 | 24.45 |
| 04/17/2024 17:20 | 491 | 24.45 |
| 04/17/2024 17:19 | 30 | 24.44 |
| 04/17/2024 17:19 | 529 | 24.45 |
| 04/17/2024 17:19 | 1453 | 24.45 |
| 04/17/2024 17:19 | 14 | 24.45 |
| 04/17/2024 17:19 | 527 | 24.45 |
| 04/17/2024 17:18 | 257 | 24.44 |
| 04/17/2024 17:18 | 1375 | 24.44 |
| 04/17/2024 17:18 | 50 | 24.44 |
| 04/17/2024 17:17 | 403 | 24.42 |
| 04/17/2024 17:17 | 489 | 24.42 |
| 04/17/2024 17:17 | 978 | 24.42 |
| 04/17/2024 17:17 | 441 | 24.42 |
| 04/17/2024 17:16 | 432 | 24.43 |
| 04/17/2024 17:16 | 546 | 24.43 |
| 04/17/2024 17:16 | 489 | 24.43 |
| 04/17/2024 17:16 | 732 | 24.43 |
| 04/17/2024 17:16 | 847 | 24.43 |
| 04/17/2024 17:16 | 25 | 24.43 |
| 04/17/2024 17:16 | 268 | 24.43 |
| 04/17/2024 17:15 | 134 | 24.43 |
| 04/17/2024 17:15 | 4 | 24.44 |
| 04/17/2024 17:15 | 295 | 24.44 |
| 04/17/2024 17:15 | 698 | 24.44 |
| 04/17/2024 17:15 | 576 | 24.43 |
| 04/17/2024 17:15 | 1253 | 24.43 |
| 04/17/2024 17:14 | 1356 | 24.42 |
| 04/17/2024 17:14 | 726 | 24.42 |
| 04/17/2024 17:14 | 188 | 24.43 |
| 04/17/2024 17:14 | 309 | 24.44 |
| 04/17/2024 17:14 | 1 | 24.44 |
| 04/17/2024 17:13 | 2342 | 24.44 |
| 04/17/2024 17:13 | 4100 | 24.44 |
| 04/17/2024 17:13 | 3 | 24.44 |
| 04/17/2024 17:13 | 978 | 24.43 |
| 04/17/2024 17:13 | 3401 | 24.45 |
| 04/17/2024 17:12 | 188 | 24.46 |
| 04/17/2024 17:12 | 79 | 24.47 |
| 04/17/2024 17:12 | 2290 | 24.45 |
| 04/17/2024 17:12 | 289 | 24.44 |
| 04/17/2024 17:12 | 900 | 24.45 |
| 04/17/2024 17:12 | 2700 | 24.45 |
| 04/17/2024 17:11 | 211 | 24.46 |
| 04/17/2024 17:11 | 242 | 24.47 |
| 04/17/2024 17:11 | 489 | 24.47 |
| 04/17/2024 17:10 | 4581 | 24.46 |
| 04/17/2024 17:10 | 958 | 24.47 |
| 04/17/2024 17:10 | 118 | 24.47 |
| 04/17/2024 17:10 | 706 | 24.47 |
| 04/17/2024 17:10 | 43 | 24.47 |
| 04/17/2024 17:10 | 1021 | 24.47 |
| 04/17/2024 17:10 | 204 | 24.47 |
| 04/17/2024 17:10 | 491 | 24.46 |
| 04/17/2024 17:10 | 654 | 24.46 |
| 04/17/2024 17:10 | 2367 | 24.46 |
| 04/17/2024 17:09 | 215 | 24.45 |
| 04/17/2024 17:09 | 936 | 24.44 |
| 04/17/2024 17:09 | 249 | 24.43 |
| 04/17/2024 17:09 | 195 | 24.43 |
| 04/17/2024 17:09 | 781 | 24.43 |
| 04/17/2024 17:09 | 781 | 24.43 |
| 04/17/2024 17:09 | 3000 | 24.42 |
| 04/17/2024 17:09 | 1395 | 24.43 |
| 04/17/2024 17:09 | 489 | 24.42 |
| 04/17/2024 17:09 | 638 | 24.41 |
| 04/17/2024 17:09 | 34 | 24.41 |
| 04/17/2024 17:08 | 3856 | 24.41 |
| 04/17/2024 17:08 | 812 | 24.40 |
| 04/17/2024 17:08 | 4425 | 24.40 |
| 04/17/2024 17:08 | 2000 | 24.40 |
| 04/17/2024 17:08 | 1282 | 24.39 |
| 04/17/2024 17:08 | 1100 | 24.39 |
| 04/17/2024 17:08 | 215 | 24.38 |
| 04/17/2024 17:08 | 635 | 24.38 |
| 04/17/2024 17:08 | 1716 | 24.38 |
| 04/17/2024 17:08 | 45 | 24.38 |
| 04/17/2024 17:08 | 217 | 24.38 |
| 04/17/2024 17:08 | 724 | 24.38 |
| 04/17/2024 17:08 | 800 | 24.38 |
| 04/17/2024 17:08 | 1845 | 24.38 |
| 04/17/2024 17:08 | 1094 | 24.39 |
| 04/17/2024 17:07 | 361 | 24.40 |
| 04/17/2024 17:07 | 489 | 24.40 |
| 04/17/2024 17:07 | 2860 | 24.40 |
| 04/17/2024 17:07 | 436 | 24.40 |
| 04/17/2024 17:07 | 1910 | 24.41 |
| 04/17/2024 17:07 | 5 | 24.40 |
| 04/17/2024 17:07 | 14018 | 24.40 |
| 04/17/2024 17:07 | 1359 | 24.40 |
| 04/17/2024 17:07 | 2541 | 24.40 |
| 04/17/2024 17:07 | 812 | 24.40 |
| 04/17/2024 17:07 | 6270 | 24.40 |
| 04/17/2024 17:07 | 742 | 24.39 |
| 04/17/2024 17:07 | 736 | 24.39 |
| 04/17/2024 17:07 | 630 | 24.38 |
| 04/17/2024 17:07 | 516 | 24.37 |
| 04/17/2024 17:07 | 3435 | 24.37 |
| 04/17/2024 17:07 | 100 | 24.36 |
| 04/17/2024 17:07 | 131 | 24.36 |
| 04/17/2024 17:07 | 1221 | 24.36 |
| 04/17/2024 17:07 | 279 | 24.36 |
| 04/17/2024 17:07 | 2053 | 24.36 |
| 04/17/2024 17:07 | 900 | 24.36 |
| 04/17/2024 17:07 | 1285 | 24.36 |
| 04/17/2024 17:07 | 1285 | 24.36 |
| 04/17/2024 17:07 | 1285 | 24.36 |
| 04/17/2024 17:07 | 812 | 24.36 |
| 04/17/2024 17:07 | 904 | 24.36 |
| 04/17/2024 17:07 | 6215 | 24.36 |
| 04/17/2024 17:07 | 491 | 24.35 |
| 04/17/2024 17:07 | 406 | 24.35 |
| 04/17/2024 17:06 | 123 | 24.36 |
| 04/17/2024 17:06 | 216 | 24.36 |
| 04/17/2024 17:06 | 2026 | 24.36 |
| 04/17/2024 17:06 | 2026 | 24.36 |
| 04/17/2024 17:06 | 1500 | 24.36 |
| 04/17/2024 17:06 | 454 | 24.36 |
| 04/17/2024 17:06 | 1500 | 24.36 |
| 04/17/2024 17:06 | 2681 | 24.36 |
| 04/17/2024 17:06 | 1375 | 24.36 |
| 04/17/2024 17:06 | 100 | 24.36 |
| 04/17/2024 17:06 | 380 | 24.36 |
| 04/17/2024 17:06 | 1120 | 24.36 |
| 04/17/2024 17:06 | 1120 | 24.36 |
| 04/17/2024 17:06 | 585 | 24.36 |
| 04/17/2024 17:06 | 372 | 24.36 |
| 04/17/2024 17:06 | 900 | 24.36 |
| 04/17/2024 17:06 | 7728 | 24.36 |
| 04/17/2024 17:05 | 1100 | 24.36 |
| 04/17/2024 17:05 | 370 | 24.36 |
| 04/17/2024 17:05 | 590 | 24.36 |
| 04/17/2024 17:05 | 261 | 24.36 |
| 04/17/2024 17:05 | 250 | 24.36 |
| 04/17/2024 17:05 | 411 | 24.36 |
| 04/17/2024 17:05 | 90 | 24.36 |
| 04/17/2024 17:05 | 495 | 24.37 |
| 04/17/2024 17:04 | 1 | 24.36 |
| 04/17/2024 17:04 | 447 | 24.36 |
| 04/17/2024 17:04 | 4248 | 24.36 |
| 04/17/2024 17:04 | 401 | 24.36 |
| 04/17/2024 17:04 | 352 | 24.36 |
| 04/17/2024 17:03 | 740 | 24.33 |
| 04/17/2024 17:03 | 1521 | 24.33 |
| 04/17/2024 17:03 | 100 | 24.33 |
| 04/17/2024 17:02 | 303 | 24.33 |
| 04/17/2024 17:02 | 1443 | 24.32 |
| 04/17/2024 17:02 | 186 | 24.33 |
| 04/17/2024 17:02 | 80 | 24.35 |
| 04/17/2024 17:02 | 200 | 24.34 |
| 04/17/2024 17:01 | 271 | 24.35 |
| 04/17/2024 17:01 | 210 | 24.37 |
| 04/17/2024 17:01 | 1184 | 24.34 |
| 04/17/2024 17:01 | 1627 | 24.33 |
| 04/17/2024 17:00 | 242 | 24.32 |
| 04/17/2024 17:00 | 1661 | 24.32 |
| 04/17/2024 17:00 | 722 | 24.31 |
| 04/17/2024 17:00 | 3000 | 24.31 |
| 04/17/2024 17:00 | 216 | 24.32 |
| 04/17/2024 16:59 | 450 | 24.31 |
| 04/17/2024 16:58 | 662 | 24.31 |
| 04/17/2024 16:58 | 337 | 24.31 |
| 04/17/2024 16:58 | 447 | 24.31 |
| 04/17/2024 16:58 | 703 | 24.30 |
| 04/17/2024 16:58 | 1298 | 24.30 |
| 04/17/2024 16:58 | 96 | 24.30 |
| 04/17/2024 16:58 | 5000 | 24.31 |
| 04/17/2024 16:58 | 11 | 24.30 |
| 04/17/2024 16:57 | 433 | 24.29 |
| 04/17/2024 16:57 | 185 | 24.30 |
| 04/17/2024 16:57 | 351 | 24.31 |
| 04/17/2024 16:56 | 491 | 24.31 |
| 04/17/2024 16:56 | 1116 | 24.31 |
| 04/17/2024 16:56 | 225 | 24.30 |
| 04/17/2024 16:55 | 685 | 24.30 |
| 04/17/2024 16:55 | 2315 | 24.30 |
| 04/17/2024 16:55 | 233 | 24.30 |
| 04/17/2024 16:55 | 1310 | 24.29 |
| 04/17/2024 16:55 | 107 | 24.29 |
| 04/17/2024 16:55 | 258 | 24.28 |
| 04/17/2024 16:55 | 491 | 24.28 |
| 04/17/2024 16:55 | 228 | 24.28 |
| 04/17/2024 16:54 | 487 | 24.28 |
| 04/17/2024 16:54 | 489 | 24.28 |
| 04/17/2024 16:54 | 2000 | 24.28 |
| 04/17/2024 16:54 | 196 | 24.27 |
| 04/17/2024 16:53 | 1695 | 24.28 |
| 04/17/2024 16:53 | 1621 | 24.28 |
| 04/17/2024 16:53 | 325 | 24.27 |
| 04/17/2024 16:53 | 94 | 24.27 |
| 04/17/2024 16:53 | 297 | 24.27 |
| 04/17/2024 16:52 | 80 | 24.29 |
| 04/17/2024 16:52 | 491 | 24.28 |
| 04/17/2024 16:52 | 2660 | 24.28 |
| 04/17/2024 16:52 | 455 | 24.30 |
| 04/17/2024 16:51 | 120 | 24.30 |
| 04/17/2024 16:51 | 305 | 24.30 |
| 04/17/2024 16:51 | 214 | 24.29 |
| 04/17/2024 16:51 | 145 | 24.30 |
| 04/17/2024 16:50 | 491 | 24.31 |
| 04/17/2024 16:50 | 3718 | 24.30 |
| 04/17/2024 16:50 | 549 | 24.30 |
| 04/17/2024 16:50 | 699 | 24.30 |
| 04/17/2024 16:50 | 2700 | 24.30 |
| 04/17/2024 16:50 | 900 | 24.30 |
| 04/17/2024 16:50 | 4 | 24.32 |
| 04/17/2024 16:50 | 851 | 24.31 |
| 04/17/2024 16:50 | 47 | 24.31 |
| 04/17/2024 16:50 | 49 | 24.31 |
| 04/17/2024 16:49 | 1367 | 24.32 |
| 04/17/2024 16:49 | 106 | 24.32 |
| 04/17/2024 16:49 | 978 | 24.33 |
| 04/17/2024 16:49 | 431 | 24.33 |
| 04/17/2024 16:49 | 495 | 24.33 |
| 04/17/2024 16:47 | 389 | 24.31 |
| 04/17/2024 16:47 | 1295 | 24.31 |
| 04/17/2024 16:47 | 282 | 24.32 |
| 04/17/2024 16:47 | 12 | 24.31 |
| 04/17/2024 16:47 | 144 | 24.31 |
| 04/17/2024 16:47 | 805 | 24.31 |
| 04/17/2024 16:46 | 191 | 24.31 |
| 04/17/2024 16:45 | 220 | 24.31 |
| 04/17/2024 16:45 | 1 | 24.32 |
| 04/17/2024 16:45 | 575 | 24.32 |
| 04/17/2024 16:44 | 3475 | 24.33 |
| 04/17/2024 16:44 | 1211 | 24.33 |
| 04/17/2024 16:44 | 239 | 24.32 |
| 04/17/2024 16:44 | 1526 | 24.32 |
| 04/17/2024 16:44 | 900 | 24.32 |
| 04/17/2024 16:44 | 900 | 24.32 |
| 04/17/2024 16:44 | 174 | 24.32 |
| 04/17/2024 16:43 | 761 | 24.31 |
| 04/17/2024 16:43 | 255 | 24.32 |
| 04/17/2024 16:43 | 28 | 24.32 |
| 04/17/2024 16:43 | 787 | 24.32 |
| 04/17/2024 16:42 | 200 | 24.32 |
| 04/17/2024 16:41 | 300 | 24.31 |
| 04/17/2024 16:41 | 279 | 24.32 |
| 04/17/2024 16:41 | 16 | 24.32 |
| 04/17/2024 16:41 | 599 | 24.32 |
| 04/17/2024 16:41 | 613 | 24.32 |
| 04/17/2024 16:41 | 3569 | 24.33 |
| 04/17/2024 16:41 | 1431 | 24.33 |
| 04/17/2024 16:41 | 1957 | 24.33 |
| 04/17/2024 16:41 | 650 | 24.33 |
| 04/17/2024 16:41 | 620 | 24.31 |
| 04/17/2024 16:38 | 419 | 24.32 |
| 04/17/2024 16:38 | 100 | 24.32 |
| 04/17/2024 16:37 | 259 | 24.31 |
| 04/17/2024 16:37 | 338 | 24.31 |
| 04/17/2024 16:37 | 194 | 24.31 |
| 04/17/2024 16:37 | 425 | 24.31 |
| 04/17/2024 16:37 | 389 | 24.31 |
| 04/17/2024 16:37 | 2500 | 24.31 |
| 04/17/2024 16:37 | 66 | 24.31 |
| 04/17/2024 16:37 | 235 | 24.30 |
| 04/17/2024 16:37 | 292 | 24.31 |
| 04/17/2024 16:37 | 419 | 24.31 |
| 04/17/2024 16:37 | 389 | 24.32 |
| 04/17/2024 16:37 | 560 | 24.32 |
| 04/17/2024 16:37 | 608 | 24.32 |
| 04/17/2024 16:37 | 1921 | 24.32 |
| 04/17/2024 16:37 | 3388 | 24.32 |
| 04/17/2024 16:36 | 310 | 24.31 |
| 04/17/2024 16:36 | 620 | 24.30 |
| 04/17/2024 16:36 | 523 | 24.31 |
| 04/17/2024 16:36 | 199 | 24.32 |
| 04/17/2024 16:36 | 900 | 24.32 |
| 04/17/2024 16:36 | 359 | 24.33 |
| 04/17/2024 16:36 | 139 | 24.33 |
| 04/17/2024 16:35 | 499 | 24.32 |
| 04/17/2024 16:35 | 194 | 24.32 |
| 04/17/2024 16:35 | 102 | 24.33 |
| 04/17/2024 16:35 | 24 | 24.32 |
| 04/17/2024 16:35 | 118 | 24.32 |