Delayed quote
Last quote
03/28/2024 -
10:58:04
|
Bid
03/28/2024 -
10:58:17
|
Bid Volume |
Ask
03/28/2024 -
10:58:17
|
Ask Volume |
---|---|---|---|---|
286.05
-0.25
(
-0.09% )
|
285.89
|
100 |
286.12
|
100 |
History data
Date | Volume | Price |
---|---|---|
03/28/2024 09:58 | 50 | 285.985 |
03/28/2024 09:57 | 10 | 286.027 |
03/28/2024 09:57 | 1 | 286.09 |
03/28/2024 09:57 | 82 | 285.9921 |
03/28/2024 09:57 | 100 | 285.99 |
03/28/2024 09:57 | 30 | 285.98 |
03/28/2024 09:57 | 131 | 285.98 |
03/28/2024 09:57 | 8 | 286.00 |
03/28/2024 09:57 | 2 | 286.00 |
03/28/2024 09:57 | 39 | 286.00 |
03/28/2024 09:57 | 100 | 285.98 |
03/28/2024 09:57 | 26 | 286.00 |
03/28/2024 09:57 | 4 | 286.00 |
03/28/2024 09:57 | 20 | 286.00 |
03/28/2024 09:57 | 46 | 286.07 |
03/28/2024 09:57 | 30 | 286.07 |
03/28/2024 09:57 | 97 | 286.07 |
03/28/2024 09:57 | 3 | 286.07 |
03/28/2024 09:57 | 1 | 286.0193 |
03/28/2024 09:57 | 1 | 286.004 |
03/28/2024 09:57 | 1 | 285.98 |
03/28/2024 09:57 | 17 | 286.00 |
03/28/2024 09:57 | 2 | 286.05 |
03/28/2024 09:57 | 1 | 286.12 |
03/28/2024 09:57 | 1 | 286.12 |
03/28/2024 09:57 | 1 | 286.071 |
03/28/2024 09:57 | 1 | 286.12 |
03/28/2024 09:57 | 2 | 286.00 |
03/28/2024 09:57 | 3 | 286.05 |
03/28/2024 09:57 | 50 | 286.00 |
03/28/2024 09:57 | 8 | 286.07 |
03/28/2024 09:57 | 5 | 286.07 |
03/28/2024 09:57 | 2 | 286.06 |
03/28/2024 09:57 | 8 | 286.05 |
03/28/2024 09:57 | 2 | 286.05 |
03/28/2024 09:57 | 1 | 286.06 |
03/28/2024 09:57 | 68 | 286.05 |
03/28/2024 09:57 | 5 | 286.05 |
03/28/2024 09:57 | 2 | 286.04 |
03/28/2024 09:57 | 91 | 286.05 |
03/28/2024 09:57 | 2 | 286.05 |
03/28/2024 09:57 | 7 | 286.05 |
03/28/2024 09:57 | 1 | 286.05 |
03/28/2024 09:57 | 48 | 285.94 |
03/28/2024 09:57 | 29 | 285.985 |
03/28/2024 09:57 | 1 | 285.985 |
03/28/2024 09:57 | 4 | 286.0343 |
03/28/2024 09:57 | 8 | 286.02 |
03/28/2024 09:57 | 16 | 286.00 |
03/28/2024 09:57 | 2 | 285.985 |
03/28/2024 09:57 | 1 | 285.9952 |
03/28/2024 09:57 | 40 | 285.97 |
03/28/2024 09:57 | 12 | 285.9672 |
03/28/2024 09:57 | 5 | 285.97 |
03/28/2024 09:57 | 14 | 285.98 |
03/28/2024 09:57 | 10 | 285.97 |
03/28/2024 09:57 | 4 | 285.97 |
03/28/2024 09:57 | 5 | 285.97 |
03/28/2024 09:57 | 10 | 285.97 |
03/28/2024 09:57 | 51 | 285.97 |
03/28/2024 09:57 | 30 | 285.97 |
03/28/2024 09:57 | 1 | 285.9287 |
03/28/2024 09:57 | 1 | 286.05 |
03/28/2024 09:57 | 1 | 286.05 |
03/28/2024 09:57 | 1 | 285.9536 |
03/28/2024 09:57 | 1 | 285.92 |
03/28/2024 09:57 | 26 | 285.97 |
03/28/2024 09:57 | 24 | 285.97 |
03/28/2024 09:57 | 4 | 285.97 |
03/28/2024 09:57 | 5 | 285.97 |
03/28/2024 09:57 | 3 | 285.97 |
03/28/2024 09:57 | 23 | 285.97 |
03/28/2024 09:57 | 4 | 285.97 |
03/28/2024 09:57 | 6 | 285.97 |
03/28/2024 09:56 | 1 | 286.05 |
03/28/2024 09:56 | 100 | 285.97 |
03/28/2024 09:56 | 1 | 285.89 |
03/28/2024 09:56 | 50 | 285.97 |
03/28/2024 09:56 | 1 | 285.97 |
03/28/2024 09:56 | 1 | 286.05 |
03/28/2024 09:56 | 42 | 285.94 |
03/28/2024 09:56 | 18 | 285.97 |
03/28/2024 09:56 | 25 | 285.9618 |
03/28/2024 09:56 | 149 | 285.89 |
03/28/2024 09:56 | 40 | 285.94 |
03/28/2024 09:56 | 10 | 285.93 |
03/28/2024 09:56 | 1 | 285.95 |
03/28/2024 09:56 | 5 | 285.95 |
03/28/2024 09:56 | 30 | 285.92 |
03/28/2024 09:56 | 8 | 285.9821 |
03/28/2024 09:56 | 2 | 285.97 |
03/28/2024 09:56 | 4 | 286.03 |
03/28/2024 09:56 | 2 | 286.01 |
03/28/2024 09:56 | 14 | 286.01 |
03/28/2024 09:56 | 7 | 286.01 |
03/28/2024 09:56 | 7 | 286.01 |
03/28/2024 09:56 | 1 | 285.97 |
03/28/2024 09:56 | 17 | 285.92 |
03/28/2024 09:56 | 15 | 285.97 |
03/28/2024 09:56 | 9 | 285.92 |
03/28/2024 09:56 | 17 | 285.99 |
03/28/2024 09:56 | 1 | 285.90 |
03/28/2024 09:56 | 100 | 285.92 |
03/28/2024 09:56 | 10 | 285.8901 |
03/28/2024 09:56 | 100 | 286.1011 |
03/28/2024 09:56 | 100 | 286.1011 |
03/28/2024 09:56 | 200 | 286.1011 |
03/28/2024 09:56 | 432 | 285.98 |
03/28/2024 09:56 | 50 | 285.98 |
03/28/2024 09:56 | 20 | 285.98 |
03/28/2024 09:56 | 1 | 286.02 |
03/28/2024 09:56 | 1 | 286.07 |
03/28/2024 09:56 | 10 | 285.965 |
03/28/2024 09:56 | 7 | 285.955 |
03/28/2024 09:56 | 2 | 286.01 |
03/28/2024 09:56 | 1 | 286.01 |
03/28/2024 09:56 | 1 | 285.965 |
03/28/2024 09:56 | 2 | 286.01 |
03/28/2024 09:56 | 7 | 286.01 |
03/28/2024 09:56 | 10 | 286.00 |
03/28/2024 09:56 | 2 | 286.00 |
03/28/2024 09:56 | 99 | 285.98 |
03/28/2024 09:56 | 2 | 285.97 |
03/28/2024 09:56 | 100 | 285.97 |
03/28/2024 09:56 | 100 | 285.97 |
03/28/2024 09:56 | 15 | 285.98 |
03/28/2024 09:56 | 85 | 285.98 |
03/28/2024 09:56 | 85 | 285.98 |
03/28/2024 09:56 | 15 | 285.98 |
03/28/2024 09:56 | 2 | 285.97 |
03/28/2024 09:56 | 9 | 285.97 |
03/28/2024 09:56 | 8 | 285.97 |
03/28/2024 09:56 | 8 | 285.97 |
03/28/2024 09:56 | 50 | 285.92 |
03/28/2024 09:56 | 6 | 285.86 |
03/28/2024 09:56 | 100 | 285.92 |
03/28/2024 09:55 | 2 | 285.98 |
03/28/2024 09:55 | 1 | 285.98 |
03/28/2024 09:55 | 4 | 285.951 |
03/28/2024 09:55 | 9 | 285.97 |
03/28/2024 09:55 | 2 | 285.925 |
03/28/2024 09:55 | 40 | 285.8601 |
03/28/2024 09:55 | 2 | 285.98 |
03/28/2024 09:55 | 1 | 285.925 |
03/28/2024 09:55 | 50 | 285.925 |
03/28/2024 09:55 | 50 | 285.925 |
03/28/2024 09:55 | 3 | 285.98 |
03/28/2024 09:55 | 2 | 285.98 |
03/28/2024 09:55 | 3 | 285.98 |
03/28/2024 09:55 | 6 | 285.97 |
03/28/2024 09:55 | 6 | 285.97 |
03/28/2024 09:55 | 8 | 285.97 |
03/28/2024 09:55 | 7 | 285.92 |
03/28/2024 09:55 | 47 | 285.925 |
03/28/2024 09:55 | 2 | 285.98 |
03/28/2024 09:55 | 16 | 285.925 |
03/28/2024 09:55 | 2 | 285.925 |
03/28/2024 09:55 | 29 | 285.925 |
03/28/2024 09:55 | 3 | 285.925 |
03/28/2024 09:55 | 3 | 285.925 |
03/28/2024 09:55 | 2 | 285.96 |
03/28/2024 09:55 | 11 | 285.925 |
03/28/2024 09:55 | 37 | 285.925 |
03/28/2024 09:55 | 15 | 285.925 |
03/28/2024 09:55 | 2 | 285.925 |
03/28/2024 09:55 | 1 | 286.00 |
03/28/2024 09:55 | 100 | 285.87 |
03/28/2024 09:55 | 121 | 285.96 |
03/28/2024 09:55 | 1 | 285.93 |
03/28/2024 09:55 | 33 | 285.94 |
03/28/2024 09:55 | 15 | 285.94 |
03/28/2024 09:55 | 19 | 285.94 |
03/28/2024 09:55 | 40 | 285.94 |
03/28/2024 09:55 | 5 | 285.94 |
03/28/2024 09:55 | 80 | 285.94 |
03/28/2024 09:55 | 1 | 285.94 |
03/28/2024 09:55 | 1 | 285.94 |
03/28/2024 09:55 | 41 | 285.94 |
03/28/2024 09:55 | 1 | 285.94 |
03/28/2024 09:55 | 4 | 285.94 |
03/28/2024 09:55 | 21 | 285.94 |
03/28/2024 09:55 | 2 | 286.005 |
03/28/2024 09:55 | 21 | 285.9985 |
03/28/2024 09:55 | 1 | 286.005 |
03/28/2024 09:55 | 34 | 286.005 |
03/28/2024 09:55 | 46 | 286.07 |
03/28/2024 09:55 | 1 | 286.07 |
03/28/2024 09:55 | 1 | 286.0297 |
03/28/2024 09:55 | 10 | 286.005 |
03/28/2024 09:55 | 200 | 285.94 |
03/28/2024 09:55 | 2 | 286.005 |
03/28/2024 09:55 | 1 | 286.07 |
03/28/2024 09:55 | 11 | 285.94 |
03/28/2024 09:55 | 52 | 285.96 |
03/28/2024 09:55 | 29 | 286.005 |
03/28/2024 09:55 | 20 | 286.005 |
03/28/2024 09:55 | 2 | 285.9888 |
03/28/2024 09:55 | 20 | 285.95 |
03/28/2024 09:55 | 10 | 285.96 |
03/28/2024 09:55 | 21 | 285.96 |
03/28/2024 09:55 | 2 | 285.96 |
03/28/2024 09:55 | 100 | 285.99 |
03/28/2024 09:55 | 22 | 285.96 |
03/28/2024 09:55 | 2 | 286.00 |
03/28/2024 09:55 | 1 | 285.99 |
03/28/2024 09:55 | 1 | 286.00 |
03/28/2024 09:55 | 14 | 285.99 |
03/28/2024 09:55 | 1 | 286.00 |
03/28/2024 09:55 | 1 | 286.01 |
03/28/2024 09:55 | 100 | 285.99 |
03/28/2024 09:55 | 1 | 285.99 |
03/28/2024 09:55 | 1 | 285.99 |
03/28/2024 09:55 | 2 | 286.00 |
03/28/2024 09:55 | 1 | 286.07 |
03/28/2024 09:55 | 100 | 286.005 |
03/28/2024 09:55 | 2 | 286.01 |
03/28/2024 09:55 | 100 | 286.01 |
03/28/2024 09:54 | 100 | 286.03 |
03/28/2024 09:54 | 1 | 286.03 |
03/28/2024 09:54 | 18 | 286.01 |
03/28/2024 09:54 | 2 | 286.01 |
03/28/2024 09:54 | 15 | 286.01 |
03/28/2024 09:54 | 17 | 286.04 |
03/28/2024 09:54 | 34 | 286.073 |
03/28/2024 09:54 | 37 | 286.05 |
03/28/2024 09:54 | 10 | 286.07 |
03/28/2024 09:54 | 20 | 286.01 |
03/28/2024 09:54 | 14 | 286.01 |
03/28/2024 09:54 | 1 | 286.01 |
03/28/2024 09:54 | 1 | 286.01 |
03/28/2024 09:54 | 51 | 286.01 |
03/28/2024 09:54 | 11 | 286.01 |
03/28/2024 09:54 | 4 | 286.05 |
03/28/2024 09:54 | 5 | 286.05 |
03/28/2024 09:54 | 1 | 286.04 |
03/28/2024 09:54 | 13 | 286.01 |
03/28/2024 09:54 | 1 | 286.20 |
03/28/2024 09:54 | 100 | 286.105 |
03/28/2024 09:54 | 1 | 286.20 |
03/28/2024 09:54 | 1 | 286.01 |
03/28/2024 09:54 | 100 | 286.10 |
03/28/2024 09:54 | 20 | 286.06 |
03/28/2024 09:54 | 100 | 286.1732 |
03/28/2024 09:54 | 80 | 286.1354 |
03/28/2024 09:54 | 90 | 286.10 |
03/28/2024 09:54 | 12 | 286.02 |
03/28/2024 09:54 | 1 | 286.05 |
03/28/2024 09:54 | 1 | 286.08 |
03/28/2024 09:54 | 1 | 286.08 |
03/28/2024 09:54 | 1 | 286.31 |
03/28/2024 09:54 | 1 | 286.31 |
03/28/2024 09:54 | 1 | 286.094 |
03/28/2024 09:54 | 100 | 286.14 |
03/28/2024 09:54 | 10 | 286.13 |
03/28/2024 09:54 | 2 | 286.145 |
03/28/2024 09:54 | 1 | 286.145 |
03/28/2024 09:54 | 1 | 286.31 |
03/28/2024 09:54 | 1 | 286.1396 |
03/28/2024 09:54 | 20 | 286.26 |
03/28/2024 09:54 | 100 | 286.065 |
03/28/2024 09:54 | 100 | 286.18 |
03/28/2024 09:54 | 1 | 286.18 |
03/28/2024 09:53 | 1 | 286.07 |
03/28/2024 09:53 | 1 | 286.31 |
03/28/2024 09:53 | 2 | 286.20 |
03/28/2024 09:53 | 1 | 286.31 |
03/28/2024 09:53 | 1 | 286.00 |
03/28/2024 09:53 | 31 | 286.13 |
03/28/2024 09:53 | 13 | 286.19 |
03/28/2024 09:53 | 100 | 286.19 |
03/28/2024 09:53 | 100 | 286.18 |
03/28/2024 09:53 | 87 | 286.19 |
03/28/2024 09:53 | 13 | 286.18 |
03/28/2024 09:53 | 1 | 286.19 |
03/28/2024 09:53 | 30 | 286.05 |
03/28/2024 09:53 | 2 | 286.1899 |
03/28/2024 09:53 | 11 | 285.99 |
03/28/2024 09:53 | 30 | 286.18 |
03/28/2024 09:53 | 3 | 286.19 |
03/28/2024 09:53 | 3 | 286.18 |
03/28/2024 09:53 | 24 | 286.07 |
03/28/2024 09:53 | 29 | 286.11 |
03/28/2024 09:53 | 3 | 286.19 |
03/28/2024 09:53 | 1 | 286.19 |
03/28/2024 09:53 | 100 | 286.065 |
03/28/2024 09:53 | 9 | 286.17 |
03/28/2024 09:53 | 1 | 286.14 |
03/28/2024 09:53 | 1 | 286.13 |
03/28/2024 09:53 | 1 | 286.13 |
03/28/2024 09:53 | 56 | 286.13 |
03/28/2024 09:53 | 10 | 286.13 |
03/28/2024 09:53 | 1 | 286.13 |
03/28/2024 09:53 | 2 | 286.12 |
03/28/2024 09:53 | 88 | 286.13 |
03/28/2024 09:53 | 12 | 286.13 |
03/28/2024 09:53 | 2 | 286.12 |
03/28/2024 09:53 | 1 | 286.13 |
03/28/2024 09:53 | 1 | 286.06 |
03/28/2024 09:53 | 7 | 286.0362 |
03/28/2024 09:53 | 15 | 286.13 |
03/28/2024 09:53 | 2 | 286.11 |
03/28/2024 09:53 | 2 | 286.06 |
03/28/2024 09:53 | 5 | 286.06 |
03/28/2024 09:53 | 4 | 286.06 |
03/28/2024 09:53 | 2 | 286.06 |
03/28/2024 09:53 | 35 | 286.06 |
03/28/2024 09:53 | 50 | 286.06 |
03/28/2024 09:53 | 2 | 286.06 |
03/28/2024 09:53 | 2 | 286.06 |
03/28/2024 09:53 | 5 | 286.06 |
03/28/2024 09:53 | 4 | 286.06 |
03/28/2024 09:53 | 1 | 286.11 |
03/28/2024 09:53 | 1 | 286.1133 |
03/28/2024 09:53 | 1 | 286.1133 |
03/28/2024 09:53 | 1 | 286.05 |
03/28/2024 09:53 | 3 | 285.99 |
03/28/2024 09:53 | 80 | 286.0779 |
03/28/2024 09:53 | 6 | 286.13 |
03/28/2024 09:53 | 1 | 286.05 |
03/28/2024 09:53 | 2 | 286.06 |
03/28/2024 09:53 | 1 | 286.0767 |
03/28/2024 09:53 | 1 | 285.99 |
03/28/2024 09:53 | 17 | 286.00 |
03/28/2024 09:53 | 100 | 286.05 |
03/28/2024 09:53 | 193 | 286.01 |
03/28/2024 09:53 | 1 | 286.05 |
03/28/2024 09:53 | 32 | 286.12 |
03/28/2024 09:53 | 2 | 286.07 |