Price in deferred time of 15 minutes
Last quote
03/28/2024 -
17:35:28
|
Bid
03/28/2024 -
17:29:59
|
Bid Volume |
Ask
03/28/2024 -
17:29:59
|
Ask Volume |
---|---|---|---|---|
52.93
-0.32
(
-0.60% )
|
52.91
|
1,184 |
52.93
|
338 |
History data
Date | Volume | Price |
---|---|---|
03/28/2024 17:29 | 339 | 52.92 |
03/28/2024 17:29 | 826 | 52.90 |
03/28/2024 17:29 | 345 | 52.91 |
03/28/2024 17:29 | 22 | 52.90 |
03/28/2024 17:29 | 924 | 52.90 |
03/28/2024 17:29 | 2981 | 52.88 |
03/28/2024 17:29 | 376 | 52.89 |
03/28/2024 17:29 | 712 | 52.89 |
03/28/2024 17:29 | 1 | 52.88 |
03/28/2024 17:29 | 702 | 52.88 |
03/28/2024 17:28 | 2015 | 52.88 |
03/28/2024 17:28 | 13 | 52.87 |
03/28/2024 17:28 | 234 | 52.87 |
03/28/2024 17:28 | 697 | 52.87 |
03/28/2024 17:28 | 378 | 52.87 |
03/28/2024 17:28 | 94 | 52.86 |
03/28/2024 17:28 | 609 | 52.86 |
03/28/2024 17:28 | 1081 | 52.86 |
03/28/2024 17:28 | 60 | 52.85 |
03/28/2024 17:28 | 239 | 52.85 |
03/28/2024 17:28 | 10 | 52.87 |
03/28/2024 17:28 | 100 | 52.87 |
03/28/2024 17:28 | 814 | 52.86 |
03/28/2024 17:28 | 234 | 52.86 |
03/28/2024 17:28 | 265 | 52.86 |
03/28/2024 17:27 | 2981 | 52.86 |
03/28/2024 17:27 | 114 | 52.86 |
03/28/2024 17:27 | 334 | 52.86 |
03/28/2024 17:27 | 217 | 52.87 |
03/28/2024 17:27 | 233 | 52.87 |
03/28/2024 17:27 | 268 | 52.87 |
03/28/2024 17:27 | 123 | 52.87 |
03/28/2024 17:27 | 3096 | 52.87 |
03/28/2024 17:27 | 142 | 52.88 |
03/28/2024 17:27 | 20 | 52.88 |
03/28/2024 17:26 | 120 | 52.87 |
03/28/2024 17:26 | 640 | 52.88 |
03/28/2024 17:26 | 739 | 52.88 |
03/28/2024 17:26 | 511 | 52.87 |
03/28/2024 17:26 | 70 | 52.88 |
03/28/2024 17:26 | 86 | 52.87 |
03/28/2024 17:26 | 414 | 52.87 |
03/28/2024 17:26 | 27 | 52.87 |
03/28/2024 17:26 | 6488 | 52.87 |
03/28/2024 17:26 | 2149 | 52.87 |
03/28/2024 17:26 | 2864 | 52.86 |
03/28/2024 17:26 | 476 | 52.85 |
03/28/2024 17:26 | 471 | 52.85 |
03/28/2024 17:26 | 3197 | 52.85 |
03/28/2024 17:26 | 100 | 52.85 |
03/28/2024 17:25 | 50 | 52.86 |
03/28/2024 17:25 | 2152 | 52.86 |
03/28/2024 17:25 | 1405 | 52.86 |
03/28/2024 17:25 | 69 | 52.85 |
03/28/2024 17:25 | 1632 | 52.85 |
03/28/2024 17:25 | 2879 | 52.85 |
03/28/2024 17:25 | 757 | 52.84 |
03/28/2024 17:25 | 708 | 52.85 |
03/28/2024 17:25 | 471 | 52.85 |
03/28/2024 17:25 | 755 | 52.85 |
03/28/2024 17:25 | 1 | 52.84 |
03/28/2024 17:24 | 50 | 52.84 |
03/28/2024 17:24 | 1192 | 52.85 |
03/28/2024 17:24 | 170 | 52.84 |
03/28/2024 17:24 | 193 | 52.84 |
03/28/2024 17:24 | 193 | 52.84 |
03/28/2024 17:24 | 195 | 52.84 |
03/28/2024 17:24 | 18 | 52.84 |
03/28/2024 17:24 | 211 | 52.84 |
03/28/2024 17:24 | 211 | 52.84 |
03/28/2024 17:23 | 129 | 52.85 |
03/28/2024 17:23 | 654 | 52.84 |
03/28/2024 17:23 | 70 | 52.84 |
03/28/2024 17:23 | 1446 | 52.84 |
03/28/2024 17:23 | 947 | 52.84 |
03/28/2024 17:23 | 376 | 52.84 |
03/28/2024 17:23 | 1668 | 52.84 |
03/28/2024 17:23 | 382 | 52.84 |
03/28/2024 17:23 | 185 | 52.84 |
03/28/2024 17:23 | 354 | 52.83 |
03/28/2024 17:23 | 399 | 52.83 |
03/28/2024 17:23 | 583 | 52.83 |
03/28/2024 17:23 | 40 | 52.84 |
03/28/2024 17:22 | 10 | 52.84 |
03/28/2024 17:22 | 341 | 52.84 |
03/28/2024 17:22 | 473 | 52.84 |
03/28/2024 17:22 | 180 | 52.84 |
03/28/2024 17:22 | 173 | 52.84 |
03/28/2024 17:22 | 10 | 52.84 |
03/28/2024 17:22 | 110 | 52.84 |
03/28/2024 17:22 | 234 | 52.84 |
03/28/2024 17:22 | 2189 | 52.84 |
03/28/2024 17:22 | 620 | 52.85 |
03/28/2024 17:22 | 162 | 52.85 |
03/28/2024 17:22 | 2732 | 52.85 |
03/28/2024 17:22 | 341 | 52.84 |
03/28/2024 17:22 | 341 | 52.84 |
03/28/2024 17:22 | 1644 | 52.84 |
03/28/2024 17:22 | 263 | 52.84 |
03/28/2024 17:21 | 25 | 52.84 |
03/28/2024 17:21 | 143 | 52.84 |
03/28/2024 17:21 | 7 | 52.85 |
03/28/2024 17:21 | 25 | 52.84 |
03/28/2024 17:21 | 24 | 52.84 |
03/28/2024 17:21 | 36 | 52.84 |
03/28/2024 17:21 | 6 | 52.84 |
03/28/2024 17:21 | 10 | 52.84 |
03/28/2024 17:21 | 898 | 52.84 |
03/28/2024 17:21 | 30 | 52.84 |
03/28/2024 17:21 | 2472 | 52.84 |
03/28/2024 17:21 | 318 | 52.85 |
03/28/2024 17:21 | 67 | 52.85 |
03/28/2024 17:21 | 1224 | 52.85 |
03/28/2024 17:21 | 266 | 52.85 |
03/28/2024 17:21 | 112 | 52.85 |
03/28/2024 17:21 | 250 | 52.85 |
03/28/2024 17:21 | 1163 | 52.85 |
03/28/2024 17:21 | 366 | 52.85 |
03/28/2024 17:21 | 332 | 52.85 |
03/28/2024 17:20 | 471 | 52.86 |
03/28/2024 17:20 | 1150 | 52.87 |
03/28/2024 17:20 | 38 | 52.88 |
03/28/2024 17:20 | 808 | 52.88 |
03/28/2024 17:19 | 85 | 52.88 |
03/28/2024 17:19 | 332 | 52.89 |
03/28/2024 17:18 | 353 | 52.89 |
03/28/2024 17:18 | 54 | 52.88 |
03/28/2024 17:18 | 995 | 52.88 |
03/28/2024 17:18 | 385 | 52.88 |
03/28/2024 17:18 | 1 | 52.87 |
03/28/2024 17:17 | 2 | 52.87 |
03/28/2024 17:17 | 317 | 52.87 |
03/28/2024 17:17 | 227 | 52.87 |
03/28/2024 17:17 | 198 | 52.87 |
03/28/2024 17:17 | 2156 | 52.87 |
03/28/2024 17:17 | 7 | 52.87 |
03/28/2024 17:17 | 167 | 52.87 |
03/28/2024 17:17 | 235 | 52.88 |
03/28/2024 17:17 | 26 | 52.88 |
03/28/2024 17:17 | 719 | 52.88 |
03/28/2024 17:17 | 3000 | 52.87 |
03/28/2024 17:17 | 629 | 52.87 |
03/28/2024 17:16 | 155 | 52.86 |
03/28/2024 17:16 | 19 | 52.86 |
03/28/2024 17:15 | 39 | 52.87 |
03/28/2024 17:15 | 1361 | 52.87 |
03/28/2024 17:15 | 2662 | 52.87 |
03/28/2024 17:15 | 261 | 52.88 |
03/28/2024 17:15 | 4 | 52.88 |
03/28/2024 17:15 | 329 | 52.88 |
03/28/2024 17:15 | 68 | 52.87 |
03/28/2024 17:15 | 7 | 52.86 |
03/28/2024 17:15 | 1114 | 52.87 |
03/28/2024 17:15 | 164 | 52.87 |
03/28/2024 17:15 | 743 | 52.87 |
03/28/2024 17:15 | 352 | 52.87 |
03/28/2024 17:15 | 154 | 52.87 |
03/28/2024 17:15 | 452 | 52.87 |
03/28/2024 17:14 | 471 | 52.86 |
03/28/2024 17:13 | 148 | 52.87 |
03/28/2024 17:13 | 308 | 52.87 |
03/28/2024 17:13 | 45 | 52.87 |
03/28/2024 17:13 | 1883 | 52.87 |
03/28/2024 17:13 | 20 | 52.88 |
03/28/2024 17:13 | 1634 | 52.89 |
03/28/2024 17:13 | 218 | 52.88 |
03/28/2024 17:13 | 169 | 52.88 |
03/28/2024 17:13 | 85 | 52.87 |
03/28/2024 17:13 | 989 | 52.88 |
03/28/2024 17:12 | 658 | 52.89 |
03/28/2024 17:12 | 233 | 52.90 |
03/28/2024 17:12 | 948 | 52.90 |
03/28/2024 17:12 | 923 | 52.90 |
03/28/2024 17:12 | 324 | 52.90 |
03/28/2024 17:12 | 189 | 52.89 |
03/28/2024 17:12 | 85 | 52.90 |
03/28/2024 17:11 | 434 | 52.91 |
03/28/2024 17:11 | 765 | 52.92 |
03/28/2024 17:10 | 165 | 52.93 |
03/28/2024 17:10 | 30 | 52.93 |
03/28/2024 17:10 | 2530 | 52.92 |
03/28/2024 17:10 | 581 | 52.93 |
03/28/2024 17:10 | 500 | 52.93 |
03/28/2024 17:10 | 131 | 52.94 |
03/28/2024 17:10 | 255 | 52.93 |
03/28/2024 17:10 | 200 | 52.94 |
03/28/2024 17:09 | 476 | 52.93 |
03/28/2024 17:09 | 320 | 52.93 |
03/28/2024 17:09 | 945 | 52.92 |
03/28/2024 17:09 | 945 | 52.92 |
03/28/2024 17:09 | 945 | 52.92 |
03/28/2024 17:09 | 109 | 52.93 |
03/28/2024 17:09 | 27 | 52.93 |
03/28/2024 17:09 | 444 | 52.93 |
03/28/2024 17:09 | 476 | 52.93 |
03/28/2024 17:09 | 223 | 52.93 |
03/28/2024 17:08 | 200 | 52.93 |
03/28/2024 17:08 | 209 | 52.94 |
03/28/2024 17:08 | 169 | 52.94 |
03/28/2024 17:08 | 972 | 52.94 |
03/28/2024 17:08 | 7 | 52.95 |
03/28/2024 17:08 | 60 | 52.95 |
03/28/2024 17:08 | 1304 | 52.95 |
03/28/2024 17:08 | 164 | 52.96 |
03/28/2024 17:08 | 259 | 52.96 |
03/28/2024 17:08 | 328 | 52.97 |
03/28/2024 17:08 | 2971 | 52.96 |
03/28/2024 17:07 | 6 | 52.96 |
03/28/2024 17:07 | 6 | 52.96 |
03/28/2024 17:07 | 38 | 52.96 |
03/28/2024 17:07 | 22 | 52.96 |
03/28/2024 17:07 | 776 | 52.95 |
03/28/2024 17:07 | 1352 | 52.96 |
03/28/2024 17:07 | 251 | 52.97 |
03/28/2024 17:07 | 642 | 52.97 |
03/28/2024 17:07 | 222 | 52.97 |
03/28/2024 17:06 | 311 | 52.96 |
03/28/2024 17:06 | 560 | 52.96 |
03/28/2024 17:06 | 359 | 52.96 |
03/28/2024 17:06 | 265 | 52.97 |
03/28/2024 17:06 | 265 | 52.97 |
03/28/2024 17:06 | 320 | 52.97 |
03/28/2024 17:05 | 906 | 52.96 |
03/28/2024 17:05 | 110 | 52.96 |
03/28/2024 17:05 | 476 | 52.96 |
03/28/2024 17:05 | 1650 | 52.97 |
03/28/2024 17:05 | 1244 | 52.95 |
03/28/2024 17:04 | 9 | 52.96 |
03/28/2024 17:04 | 756 | 52.95 |
03/28/2024 17:03 | 376 | 52.96 |
03/28/2024 17:03 | 380 | 52.96 |
03/28/2024 17:03 | 227 | 52.94 |
03/28/2024 17:03 | 2156 | 52.94 |
03/28/2024 17:03 | 197 | 52.94 |
03/28/2024 17:03 | 50 | 52.94 |
03/28/2024 17:03 | 1 | 52.94 |
03/28/2024 17:02 | 1705 | 52.93 |
03/28/2024 17:02 | 23 | 52.92 |
03/28/2024 17:02 | 2321 | 52.92 |
03/28/2024 17:01 | 250 | 52.92 |
03/28/2024 17:01 | 850 | 52.92 |
03/28/2024 17:01 | 75 | 52.92 |
03/28/2024 17:01 | 772 | 52.92 |
03/28/2024 17:00 | 378 | 52.92 |
03/28/2024 17:00 | 376 | 52.92 |
03/28/2024 17:00 | 3590 | 52.93 |
03/28/2024 17:00 | 6279 | 52.92 |
03/28/2024 17:00 | 3391 | 52.91 |
03/28/2024 17:00 | 384 | 52.90 |
03/28/2024 17:00 | 266 | 52.91 |
03/28/2024 17:00 | 12 | 52.90 |
03/28/2024 16:59 | 96 | 52.91 |
03/28/2024 16:59 | 182 | 52.91 |
03/28/2024 16:59 | 272 | 52.90 |
03/28/2024 16:59 | 50 | 52.89 |
03/28/2024 16:59 | 946 | 52.90 |
03/28/2024 16:59 | 90 | 52.90 |
03/28/2024 16:59 | 609 | 52.90 |
03/28/2024 16:59 | 3 | 52.91 |
03/28/2024 16:59 | 247 | 52.91 |
03/28/2024 16:58 | 286 | 52.90 |
03/28/2024 16:58 | 235 | 52.91 |
03/28/2024 16:58 | 760 | 52.92 |
03/28/2024 16:57 | 1213 | 52.92 |
03/28/2024 16:57 | 1577 | 52.92 |
03/28/2024 16:57 | 789 | 52.92 |
03/28/2024 16:56 | 627 | 52.93 |
03/28/2024 16:56 | 376 | 52.93 |
03/28/2024 16:56 | 1880 | 52.93 |
03/28/2024 16:56 | 376 | 52.94 |
03/28/2024 16:55 | 2195 | 52.94 |
03/28/2024 16:55 | 68 | 52.95 |
03/28/2024 16:54 | 150 | 52.93 |
03/28/2024 16:54 | 226 | 52.93 |
03/28/2024 16:54 | 508 | 52.93 |
03/28/2024 16:54 | 227 | 52.93 |
03/28/2024 16:54 | 341 | 52.93 |
03/28/2024 16:54 | 35 | 52.93 |
03/28/2024 16:54 | 665 | 52.93 |
03/28/2024 16:54 | 1000 | 52.94 |
03/28/2024 16:54 | 112 | 52.94 |
03/28/2024 16:54 | 266 | 52.95 |
03/28/2024 16:54 | 78 | 52.95 |
03/28/2024 16:54 | 17 | 52.95 |
03/28/2024 16:53 | 12 | 52.94 |
03/28/2024 16:53 | 898 | 52.95 |
03/28/2024 16:53 | 103 | 52.95 |
03/28/2024 16:53 | 22 | 52.95 |
03/28/2024 16:53 | 939 | 52.95 |
03/28/2024 16:53 | 22 | 52.95 |
03/28/2024 16:53 | 1184 | 52.94 |
03/28/2024 16:53 | 200 | 52.94 |
03/28/2024 16:53 | 45 | 52.94 |
03/28/2024 16:53 | 792 | 52.94 |
03/28/2024 16:53 | 284 | 52.94 |
03/28/2024 16:53 | 251 | 52.93 |
03/28/2024 16:53 | 1448 | 52.93 |
03/28/2024 16:52 | 100 | 52.92 |
03/28/2024 16:52 | 20 | 52.93 |
03/28/2024 16:52 | 3524 | 52.93 |
03/28/2024 16:52 | 356 | 52.93 |
03/28/2024 16:52 | 116 | 52.92 |
03/28/2024 16:52 | 405 | 52.92 |
03/28/2024 16:52 | 1121 | 52.92 |
03/28/2024 16:52 | 273 | 52.92 |
03/28/2024 16:52 | 2517 | 52.92 |
03/28/2024 16:52 | 473 | 52.92 |
03/28/2024 16:51 | 102 | 52.92 |
03/28/2024 16:51 | 328 | 52.92 |
03/28/2024 16:51 | 110 | 52.91 |
03/28/2024 16:51 | 912 | 52.91 |
03/28/2024 16:51 | 301 | 52.91 |
03/28/2024 16:51 | 333 | 52.91 |
03/28/2024 16:51 | 3000 | 52.92 |
03/28/2024 16:51 | 376 | 52.91 |
03/28/2024 16:51 | 194 | 52.91 |
03/28/2024 16:51 | 89 | 52.90 |
03/28/2024 16:50 | 44 | 52.90 |
03/28/2024 16:50 | 138 | 52.90 |
03/28/2024 16:50 | 1391 | 52.89 |
03/28/2024 16:50 | 1409 | 52.88 |
03/28/2024 16:50 | 376 | 52.89 |
03/28/2024 16:49 | 139 | 52.89 |
03/28/2024 16:49 | 7 | 52.89 |
03/28/2024 16:49 | 926 | 52.88 |
03/28/2024 16:48 | 395 | 52.88 |
03/28/2024 16:48 | 106 | 52.87 |
03/28/2024 16:48 | 48 | 52.87 |
03/28/2024 16:48 | 323 | 52.87 |
03/28/2024 16:48 | 2348 | 52.86 |
03/28/2024 16:48 | 2934 | 52.86 |
03/28/2024 16:48 | 4718 | 52.85 |
03/28/2024 16:48 | 148 | 52.84 |
03/28/2024 16:48 | 660 | 52.84 |
03/28/2024 16:48 | 423 | 52.84 |
03/28/2024 16:48 | 728 | 52.84 |
03/28/2024 16:47 | 43 | 52.83 |
03/28/2024 16:47 | 191 | 52.83 |
03/28/2024 16:47 | 1263 | 52.82 |
03/28/2024 16:46 | 2545 | 52.82 |
03/28/2024 16:46 | 110 | 52.83 |
03/28/2024 16:46 | 3450 | 52.85 |
03/28/2024 16:46 | 4287 | 52.84 |
03/28/2024 16:46 | 2263 | 52.83 |
03/28/2024 16:46 | 20 | 52.83 |
03/28/2024 16:45 | 360 | 52.84 |
03/28/2024 16:45 | 437 | 52.84 |
03/28/2024 16:45 | 931 | 52.84 |
03/28/2024 16:45 | 250 | 52.84 |
03/28/2024 16:45 | 509 | 52.86 |
03/28/2024 16:45 | 110 | 52.85 |
03/28/2024 16:44 | 357 | 52.86 |
03/28/2024 16:44 | 200 | 52.86 |
03/28/2024 16:43 | 761 | 52.87 |
03/28/2024 16:43 | 1532 | 52.88 |
03/28/2024 16:43 | 270 | 52.87 |
03/28/2024 16:42 | 272 | 52.88 |
03/28/2024 16:42 | 500 | 52.89 |
03/28/2024 16:42 | 9 | 52.88 |
03/28/2024 16:41 | 50 | 52.88 |
03/28/2024 16:41 | 683 | 52.88 |
03/28/2024 16:40 | 398 | 52.89 |
03/28/2024 16:40 | 25 | 52.89 |
03/28/2024 16:40 | 43 | 52.89 |
03/28/2024 16:40 | 500 | 52.89 |
03/28/2024 16:40 | 100 | 52.87 |
03/28/2024 16:40 | 112 | 52.88 |
03/28/2024 16:40 | 1442 | 52.88 |
03/28/2024 16:40 | 1607 | 52.87 |
03/28/2024 16:39 | 406 | 52.87 |
03/28/2024 16:39 | 355 | 52.88 |
03/28/2024 16:39 | 1063 | 52.89 |
03/28/2024 16:39 | 5 | 52.88 |
03/28/2024 16:39 | 65 | 52.88 |
03/28/2024 16:39 | 150 | 52.89 |
03/28/2024 16:38 | 50 | 52.90 |
03/28/2024 16:38 | 285 | 52.89 |
03/28/2024 16:38 | 100 | 52.90 |
03/28/2024 16:37 | 869 | 52.89 |
03/28/2024 16:37 | 2 | 52.89 |
03/28/2024 16:37 | 380 | 52.90 |
03/28/2024 16:37 | 189 | 52.91 |
03/28/2024 16:36 | 1448 | 52.89 |
03/28/2024 16:36 | 264 | 52.89 |
03/28/2024 16:36 | 1 | 52.89 |
03/28/2024 16:36 | 380 | 52.90 |
03/28/2024 16:36 | 31 | 52.90 |
03/28/2024 16:35 | 91 | 52.90 |
03/28/2024 16:35 | 721 | 52.92 |
03/28/2024 16:35 | 128 | 52.92 |