Price in deferred time of 15 minutes
Last quote
03/28/2024 -
17:44:45
|
Bid
03/28/2024 -
17:30:00
|
Bid Volume |
Ask
03/28/2024 -
17:30:00
|
Ask Volume |
---|---|---|---|---|
31.46
-0.03
(
-0.10% )
|
31.42
|
218 |
31.43
|
787 |
History data
Date | Volume | Price |
---|---|---|
03/28/2024 17:44 | 130 | 31.46 |
03/28/2024 17:40 | 500 | 31.46 |
03/28/2024 17:40 | 1000 | 31.46 |
03/28/2024 17:35 | 2332498 | 31.46 |
03/28/2024 17:29 | 721 | 31.42 |
03/28/2024 17:29 | 3770 | 31.42 |
03/28/2024 17:29 | 2073 | 31.41 |
03/28/2024 17:29 | 400 | 31.41 |
03/28/2024 17:29 | 540 | 31.40 |
03/28/2024 17:29 | 2382 | 31.40 |
03/28/2024 17:28 | 12641 | 31.40 |
03/28/2024 17:28 | 1 | 31.40 |
03/28/2024 17:28 | 20 | 31.40 |
03/28/2024 17:28 | 1975 | 31.40 |
03/28/2024 17:28 | 427 | 31.40 |
03/28/2024 17:28 | 1109 | 31.40 |
03/28/2024 17:28 | 2135 | 31.40 |
03/28/2024 17:28 | 1136 | 31.40 |
03/28/2024 17:28 | 455 | 31.40 |
03/28/2024 17:28 | 47 | 31.40 |
03/28/2024 17:28 | 2815 | 31.40 |
03/28/2024 17:28 | 1980 | 31.40 |
03/28/2024 17:28 | 523 | 31.40 |
03/28/2024 17:28 | 1571 | 31.40 |
03/28/2024 17:28 | 1637 | 31.40 |
03/28/2024 17:28 | 1570 | 31.39 |
03/28/2024 17:28 | 88 | 31.39 |
03/28/2024 17:28 | 595 | 31.40 |
03/28/2024 17:27 | 6 | 31.41 |
03/28/2024 17:27 | 355 | 31.41 |
03/28/2024 17:27 | 88 | 31.41 |
03/28/2024 17:27 | 930 | 31.41 |
03/28/2024 17:27 | 540 | 31.41 |
03/28/2024 17:27 | 1987 | 31.41 |
03/28/2024 17:27 | 112 | 31.42 |
03/28/2024 17:27 | 131 | 31.42 |
03/28/2024 17:27 | 409 | 31.42 |
03/28/2024 17:27 | 1603 | 31.42 |
03/28/2024 17:26 | 308 | 31.42 |
03/28/2024 17:26 | 3065 | 31.41 |
03/28/2024 17:26 | 226 | 31.42 |
03/28/2024 17:26 | 120 | 31.42 |
03/28/2024 17:26 | 409 | 31.42 |
03/28/2024 17:26 | 249 | 31.42 |
03/28/2024 17:25 | 1250 | 31.42 |
03/28/2024 17:25 | 2432 | 31.42 |
03/28/2024 17:25 | 1565 | 31.42 |
03/28/2024 17:25 | 2 | 31.42 |
03/28/2024 17:25 | 540 | 31.42 |
03/28/2024 17:25 | 4020 | 31.42 |
03/28/2024 17:25 | 556 | 31.42 |
03/28/2024 17:24 | 754 | 31.42 |
03/28/2024 17:24 | 10 | 31.43 |
03/28/2024 17:24 | 69 | 31.42 |
03/28/2024 17:24 | 7 | 31.42 |
03/28/2024 17:23 | 16 | 31.42 |
03/28/2024 17:23 | 409 | 31.42 |
03/28/2024 17:23 | 1288 | 31.42 |
03/28/2024 17:23 | 182 | 31.42 |
03/28/2024 17:23 | 235 | 31.42 |
03/28/2024 17:23 | 572 | 31.41 |
03/28/2024 17:23 | 1992 | 31.41 |
03/28/2024 17:23 | 803 | 31.41 |
03/28/2024 17:23 | 50 | 31.42 |
03/28/2024 17:23 | 240 | 31.42 |
03/28/2024 17:23 | 480 | 31.43 |
03/28/2024 17:22 | 861 | 31.42 |
03/28/2024 17:21 | 665 | 31.42 |
03/28/2024 17:21 | 294 | 31.41 |
03/28/2024 17:21 | 1543 | 31.41 |
03/28/2024 17:20 | 580 | 31.40 |
03/28/2024 17:20 | 352 | 31.40 |
03/28/2024 17:20 | 1419 | 31.40 |
03/28/2024 17:20 | 4795 | 31.41 |
03/28/2024 17:20 | 22 | 31.40 |
03/28/2024 17:20 | 1168 | 31.40 |
03/28/2024 17:20 | 1180 | 31.40 |
03/28/2024 17:20 | 258 | 31.40 |
03/28/2024 17:19 | 16 | 31.40 |
03/28/2024 17:19 | 1064 | 31.40 |
03/28/2024 17:19 | 82 | 31.40 |
03/28/2024 17:19 | 511 | 31.40 |
03/28/2024 17:19 | 720 | 31.40 |
03/28/2024 17:19 | 100 | 31.41 |
03/28/2024 17:18 | 220 | 31.41 |
03/28/2024 17:18 | 10 | 31.41 |
03/28/2024 17:18 | 653 | 31.41 |
03/28/2024 17:18 | 143 | 31.41 |
03/28/2024 17:18 | 77 | 31.41 |
03/28/2024 17:18 | 203 | 31.41 |
03/28/2024 17:17 | 100 | 31.41 |
03/28/2024 17:17 | 1637 | 31.41 |
03/28/2024 17:17 | 758 | 31.41 |
03/28/2024 17:17 | 1 | 31.42 |
03/28/2024 17:17 | 441 | 31.42 |
03/28/2024 17:16 | 480 | 31.43 |
03/28/2024 17:16 | 382 | 31.43 |
03/28/2024 17:16 | 926 | 31.42 |
03/28/2024 17:16 | 410 | 31.41 |
03/28/2024 17:16 | 1367 | 31.41 |
03/28/2024 17:16 | 382 | 31.41 |
03/28/2024 17:16 | 783 | 31.40 |
03/28/2024 17:16 | 280 | 31.40 |
03/28/2024 17:16 | 358 | 31.40 |
03/28/2024 17:16 | 1349 | 31.40 |
03/28/2024 17:15 | 35 | 31.39 |
03/28/2024 17:15 | 620 | 31.39 |
03/28/2024 17:15 | 1071 | 31.39 |
03/28/2024 17:15 | 227 | 31.38 |
03/28/2024 17:15 | 130 | 31.38 |
03/28/2024 17:15 | 1402 | 31.38 |
03/28/2024 17:15 | 36 | 31.38 |
03/28/2024 17:15 | 380 | 31.38 |
03/28/2024 17:15 | 1 | 31.37 |
03/28/2024 17:14 | 1261 | 31.38 |
03/28/2024 17:14 | 4105 | 31.39 |
03/28/2024 17:14 | 5224 | 31.38 |
03/28/2024 17:14 | 717 | 31.37 |
03/28/2024 17:14 | 3144 | 31.38 |
03/28/2024 17:14 | 1289 | 31.37 |
03/28/2024 17:14 | 62 | 31.37 |
03/28/2024 17:13 | 232 | 31.37 |
03/28/2024 17:13 | 6 | 31.38 |
03/28/2024 17:13 | 290 | 31.38 |
03/28/2024 17:13 | 110 | 31.38 |
03/28/2024 17:13 | 441 | 31.38 |
03/28/2024 17:13 | 94 | 31.38 |
03/28/2024 17:13 | 410 | 31.38 |
03/28/2024 17:13 | 1728 | 31.38 |
03/28/2024 17:13 | 250 | 31.39 |
03/28/2024 17:13 | 556 | 31.39 |
03/28/2024 17:12 | 6 | 31.40 |
03/28/2024 17:12 | 565 | 31.40 |
03/28/2024 17:12 | 133 | 31.40 |
03/28/2024 17:12 | 2 | 31.40 |
03/28/2024 17:11 | 306 | 31.40 |
03/28/2024 17:11 | 150 | 31.40 |
03/28/2024 17:11 | 172 | 31.40 |
03/28/2024 17:11 | 868 | 31.40 |
03/28/2024 17:11 | 750 | 31.40 |
03/28/2024 17:11 | 274 | 31.40 |
03/28/2024 17:11 | 76 | 31.40 |
03/28/2024 17:10 | 37 | 31.40 |
03/28/2024 17:10 | 3553 | 31.40 |
03/28/2024 17:09 | 798 | 31.40 |
03/28/2024 17:09 | 1000 | 31.40 |
03/28/2024 17:09 | 184 | 31.40 |
03/28/2024 17:08 | 105 | 31.40 |
03/28/2024 17:08 | 296 | 31.40 |
03/28/2024 17:08 | 804 | 31.40 |
03/28/2024 17:08 | 15 | 31.41 |
03/28/2024 17:07 | 509 | 31.40 |
03/28/2024 17:07 | 40 | 31.40 |
03/28/2024 17:07 | 100 | 31.41 |
03/28/2024 17:07 | 59 | 31.41 |
03/28/2024 17:07 | 41 | 31.41 |
03/28/2024 17:07 | 843 | 31.41 |
03/28/2024 17:07 | 4500 | 31.41 |
03/28/2024 17:07 | 973 | 31.42 |
03/28/2024 17:06 | 41 | 31.41 |
03/28/2024 17:06 | 623 | 31.41 |
03/28/2024 17:06 | 385 | 31.42 |
03/28/2024 17:06 | 255 | 31.41 |
03/28/2024 17:06 | 2396 | 31.41 |
03/28/2024 17:06 | 3637 | 31.41 |
03/28/2024 17:06 | 292 | 31.40 |
03/28/2024 17:06 | 753 | 31.40 |
03/28/2024 17:06 | 141 | 31.40 |
03/28/2024 17:06 | 752 | 31.40 |
03/28/2024 17:06 | 160 | 31.40 |
03/28/2024 17:06 | 806 | 31.40 |
03/28/2024 17:06 | 405 | 31.40 |
03/28/2024 17:06 | 98 | 31.40 |
03/28/2024 17:06 | 76 | 31.40 |
03/28/2024 17:05 | 100 | 31.41 |
03/28/2024 17:05 | 511 | 31.41 |
03/28/2024 17:05 | 570 | 31.41 |
03/28/2024 17:05 | 126 | 31.41 |
03/28/2024 17:04 | 150 | 31.42 |
03/28/2024 17:03 | 865 | 31.41 |
03/28/2024 17:02 | 102 | 31.41 |
03/28/2024 17:02 | 622 | 31.41 |
03/28/2024 17:02 | 2039 | 31.41 |
03/28/2024 17:01 | 3 | 31.40 |
03/28/2024 17:00 | 9 | 31.41 |
03/28/2024 17:00 | 63 | 31.41 |
03/28/2024 16:59 | 1250 | 31.41 |
03/28/2024 16:59 | 482 | 31.40 |
03/28/2024 16:59 | 844 | 31.40 |
03/28/2024 16:59 | 66 | 31.40 |
03/28/2024 16:59 | 539 | 31.41 |
03/28/2024 16:59 | 410 | 31.41 |
03/28/2024 16:59 | 3407 | 31.41 |
03/28/2024 16:58 | 2886 | 31.39 |
03/28/2024 16:58 | 1757 | 31.40 |
03/28/2024 16:58 | 9631 | 31.40 |
03/28/2024 16:58 | 157 | 31.40 |
03/28/2024 16:58 | 590 | 31.40 |
03/28/2024 16:58 | 47 | 31.40 |
03/28/2024 16:57 | 40 | 31.40 |
03/28/2024 16:57 | 190 | 31.40 |
03/28/2024 16:57 | 60 | 31.40 |
03/28/2024 16:56 | 72 | 31.40 |
03/28/2024 16:56 | 6 | 31.40 |
03/28/2024 16:56 | 52 | 31.40 |
03/28/2024 16:55 | 48 | 31.40 |
03/28/2024 16:55 | 380 | 31.40 |
03/28/2024 16:55 | 209 | 31.40 |
03/28/2024 16:55 | 380 | 31.40 |
03/28/2024 16:55 | 3337 | 31.40 |
03/28/2024 16:55 | 754 | 31.40 |
03/28/2024 16:54 | 56 | 31.40 |
03/28/2024 16:54 | 44 | 31.40 |
03/28/2024 16:54 | 29 | 31.40 |
03/28/2024 16:54 | 281 | 31.40 |
03/28/2024 16:54 | 36 | 31.40 |
03/28/2024 16:54 | 15 | 31.40 |
03/28/2024 16:54 | 843 | 31.40 |
03/28/2024 16:53 | 413 | 31.41 |
03/28/2024 16:53 | 2388 | 31.40 |
03/28/2024 16:52 | 322 | 31.41 |
03/28/2024 16:52 | 540 | 31.41 |
03/28/2024 16:52 | 711 | 31.41 |
03/28/2024 16:52 | 437 | 31.41 |
03/28/2024 16:52 | 7 | 31.40 |
03/28/2024 16:52 | 441 | 31.40 |
03/28/2024 16:52 | 451 | 31.40 |
03/28/2024 16:52 | 300 | 31.41 |
03/28/2024 16:51 | 490 | 31.40 |
03/28/2024 16:51 | 430 | 31.40 |
03/28/2024 16:51 | 314 | 31.41 |
03/28/2024 16:51 | 364 | 31.39 |
03/28/2024 16:51 | 328 | 31.40 |
03/28/2024 16:51 | 382 | 31.39 |
03/28/2024 16:51 | 53 | 31.40 |
03/28/2024 16:51 | 201 | 31.39 |
03/28/2024 16:51 | 322 | 31.39 |
03/28/2024 16:51 | 35 | 31.39 |
03/28/2024 16:51 | 262 | 31.38 |
03/28/2024 16:51 | 313 | 31.38 |
03/28/2024 16:51 | 750 | 31.38 |
03/28/2024 16:50 | 197 | 31.37 |
03/28/2024 16:50 | 275 | 31.37 |
03/28/2024 16:50 | 1426 | 31.37 |
03/28/2024 16:50 | 253 | 31.38 |
03/28/2024 16:49 | 425 | 31.37 |
03/28/2024 16:49 | 1000 | 31.37 |
03/28/2024 16:49 | 1414 | 31.36 |
03/28/2024 16:49 | 586 | 31.37 |
03/28/2024 16:49 | 792 | 31.36 |
03/28/2024 16:49 | 411 | 31.35 |
03/28/2024 16:49 | 2298 | 31.35 |
03/28/2024 16:49 | 428 | 31.34 |
03/28/2024 16:49 | 94 | 31.33 |
03/28/2024 16:49 | 123 | 31.33 |
03/28/2024 16:49 | 236 | 31.34 |
03/28/2024 16:49 | 3306 | 31.33 |
03/28/2024 16:48 | 31 | 31.33 |
03/28/2024 16:48 | 80 | 31.32 |
03/28/2024 16:48 | 88 | 31.32 |
03/28/2024 16:48 | 458 | 31.32 |
03/28/2024 16:47 | 603 | 31.32 |
03/28/2024 16:47 | 889 | 31.32 |
03/28/2024 16:47 | 283 | 31.32 |
03/28/2024 16:47 | 422 | 31.32 |
03/28/2024 16:47 | 2670 | 31.32 |
03/28/2024 16:47 | 3873 | 31.32 |
03/28/2024 16:47 | 1044 | 31.32 |
03/28/2024 16:47 | 3161 | 31.32 |
03/28/2024 16:45 | 200 | 31.32 |
03/28/2024 16:45 | 379 | 31.32 |
03/28/2024 16:45 | 678 | 31.32 |