Price in deferred time of 15 minutes
Last quote
04/19/2024 -
18:00:00
|
Bid
04/19/2024 -
17:29:41
|
Bid Volume |
Ask
04/19/2024 -
17:29:41
|
Ask Volume |
---|---|---|---|---|
420.50
-0.70
(
-0.17% )
|
420.20
|
360 |
420.40
|
153 |
History data
Date | Volume | Price |
---|---|---|
04/19/2024 17:29 | 87 | 420.50 |
04/19/2024 17:29 | 502 | 420.50 |
04/19/2024 17:29 | 936 | 420.50 |
04/19/2024 17:29 | 1872 | 420.50 |
04/19/2024 17:29 | 286 | 420.50 |
04/19/2024 17:29 | 477 | 420.50 |
04/19/2024 17:29 | 131 | 420.50 |
04/19/2024 17:29 | 4024 | 420.50 |
04/19/2024 17:29 | 6372 | 420.50 |
04/19/2024 17:29 | 1843 | 420.50 |
04/19/2024 17:29 | 261 | 420.50 |
04/19/2024 17:29 | 2331 | 420.50 |
04/19/2024 17:29 | 977 | 420.50 |
04/19/2024 17:29 | 977 | 420.50 |
04/19/2024 17:29 | 935 | 420.50 |
04/19/2024 17:29 | 2779 | 420.50 |
04/19/2024 17:29 | 3439 | 420.50 |
04/19/2024 17:29 | 631 | 420.50 |
04/19/2024 17:29 | 629 | 420.50 |
04/19/2024 17:29 | 120 | 420.50 |
04/19/2024 17:29 | 5 | 420.50 |
04/19/2024 17:29 | 350 | 420.50 |
04/19/2024 17:29 | 872 | 420.50 |
04/19/2024 17:29 | 197 | 420.50 |
04/19/2024 17:29 | 308 | 420.50 |
04/19/2024 17:29 | 20 | 420.50 |
04/19/2024 17:29 | 3428 | 420.50 |
04/19/2024 17:29 | 1490 | 420.50 |
04/19/2024 17:29 | 331 | 420.50 |
04/19/2024 17:29 | 4457 | 420.50 |
04/19/2024 17:29 | 1410 | 420.50 |
04/19/2024 17:29 | 1410 | 420.50 |
04/19/2024 17:29 | 70 | 420.50 |
04/19/2024 17:29 | 70 | 420.50 |
04/19/2024 17:29 | 2065 | 420.50 |
04/19/2024 17:29 | 7454 | 420.50 |
04/19/2024 17:29 | 196 | 420.50 |
04/19/2024 17:29 | 28 | 420.50 |
04/19/2024 17:29 | 582 | 420.50 |
04/19/2024 17:29 | 413 | 420.50 |
04/19/2024 17:29 | 3837 | 420.50 |
04/19/2024 17:29 | 1146 | 420.50 |
04/19/2024 17:29 | 832 | 420.50 |
04/19/2024 17:29 | 468 | 420.50 |
04/19/2024 17:29 | 374 | 420.50 |
04/19/2024 17:29 | 706 | 420.50 |
04/19/2024 17:29 | 451 | 420.50 |
04/19/2024 17:29 | 439 | 420.50 |
04/19/2024 17:29 | 4663 | 420.50 |
04/19/2024 17:29 | 674 | 420.50 |
04/19/2024 17:29 | 341 | 420.50 |
04/19/2024 17:29 | 76 | 420.50 |
04/19/2024 17:29 | 1034 | 420.50 |
04/19/2024 17:29 | 495 | 420.50 |
04/19/2024 17:29 | 376 | 420.50 |
04/19/2024 17:29 | 251 | 420.50 |
04/19/2024 17:29 | 650 | 420.50 |
04/19/2024 17:29 | 1425 | 420.50 |
04/19/2024 17:29 | 845 | 420.50 |
04/19/2024 17:29 | 1184 | 420.50 |
04/19/2024 17:29 | 24 | 420.50 |
04/19/2024 17:29 | 586 | 420.50 |
04/19/2024 17:29 | 2345 | 420.50 |
04/19/2024 17:29 | 1411 | 420.50 |
04/19/2024 17:29 | 358 | 420.50 |
04/19/2024 17:29 | 2419 | 420.50 |
04/19/2024 17:29 | 873 | 420.50 |
04/19/2024 17:29 | 44 | 420.50 |
04/19/2024 17:29 | 913 | 420.50 |
04/19/2024 17:29 | 938 | 420.50 |
04/19/2024 17:29 | 723 | 420.50 |
04/19/2024 17:29 | 312 | 420.50 |
04/19/2024 17:29 | 260 | 420.50 |
04/19/2024 17:29 | 2498 | 420.50 |
04/19/2024 17:29 | 2288 | 420.50 |
04/19/2024 17:29 | 2184 | 420.50 |
04/19/2024 17:29 | 1889 | 420.50 |
04/19/2024 17:29 | 777 | 420.50 |
04/19/2024 17:29 | 2284 | 420.50 |
04/19/2024 17:29 | 215 | 420.50 |
04/19/2024 17:29 | 3498 | 420.50 |
04/19/2024 17:29 | 1624 | 420.50 |
04/19/2024 17:29 | 1433 | 420.50 |
04/19/2024 17:29 | 124 | 420.50 |
04/19/2024 17:29 | 907 | 420.50 |
04/19/2024 17:29 | 1307 | 420.50 |
04/19/2024 17:29 | 353 | 420.50 |
04/19/2024 17:29 | 1512 | 420.50 |
04/19/2024 17:29 | 944 | 420.50 |
04/19/2024 17:29 | 20 | 420.50 |
04/19/2024 17:29 | 67 | 420.50 |
04/19/2024 17:29 | 1249 | 420.50 |
04/19/2024 17:29 | 195 | 420.50 |
04/19/2024 17:29 | 970 | 420.50 |
04/19/2024 17:29 | 53 | 420.50 |
04/19/2024 17:29 | 835 | 420.50 |
04/19/2024 17:29 | 681 | 420.50 |
04/19/2024 17:29 | 621 | 420.50 |
04/19/2024 17:29 | 2898 | 420.50 |
04/19/2024 17:29 | 1295 | 420.50 |
04/19/2024 17:29 | 324 | 420.50 |
04/19/2024 17:29 | 46 | 420.50 |
04/19/2024 17:29 | 229 | 420.50 |
04/19/2024 17:29 | 1665 | 420.50 |
04/19/2024 17:29 | 2383 | 420.50 |
04/19/2024 17:29 | 1080 | 420.50 |
04/19/2024 17:29 | 7 | 420.50 |
04/19/2024 17:29 | 5466 | 420.50 |
04/19/2024 17:29 | 2 | 420.50 |
04/19/2024 17:29 | 1469 | 420.50 |
04/19/2024 17:29 | 880 | 420.50 |
04/19/2024 17:29 | 1224 | 420.50 |
04/19/2024 17:29 | 1108 | 420.50 |
04/19/2024 17:29 | 112 | 420.50 |
04/19/2024 17:29 | 3221 | 420.50 |
04/19/2024 17:29 | 18 | 420.50 |
04/19/2024 17:29 | 872 | 420.50 |
04/19/2024 17:29 | 67 | 420.50 |
04/19/2024 17:29 | 253 | 420.50 |
04/19/2024 17:29 | 394 | 420.50 |
04/19/2024 17:29 | 1535 | 420.50 |
04/19/2024 17:29 | 1653 | 420.50 |
04/19/2024 17:29 | 1815 | 420.50 |
04/19/2024 17:29 | 3 | 420.50 |
04/19/2024 17:29 | 309 | 420.50 |
04/19/2024 17:29 | 908 | 420.50 |
04/19/2024 17:29 | 155 | 420.50 |
04/19/2024 17:29 | 1535 | 420.50 |
04/19/2024 17:29 | 1105 | 420.50 |
04/19/2024 17:29 | 67 | 420.50 |
04/19/2024 17:29 | 8888 | 420.50 |
04/19/2024 17:29 | 1 | 420.50 |
04/19/2024 17:29 | 114 | 420.50 |
04/19/2024 17:29 | 839 | 420.50 |
04/19/2024 17:29 | 532 | 420.50 |
04/19/2024 17:29 | 38 | 420.50 |
04/19/2024 17:29 | 1161 | 420.50 |
04/19/2024 17:29 | 1813 | 420.50 |
04/19/2024 17:29 | 2021 | 420.50 |
04/19/2024 17:29 | 13847 | 420.50 |
04/19/2024 17:29 | 2106 | 420.50 |
04/19/2024 17:29 | 6 | 420.50 |
04/19/2024 17:29 | 11 | 420.50 |
04/19/2024 17:29 | 1782 | 420.50 |
04/19/2024 17:29 | 209 | 420.50 |
04/19/2024 17:29 | 54 | 420.50 |
04/19/2024 17:29 | 10 | 420.50 |
04/19/2024 17:29 | 160 | 420.50 |
04/19/2024 17:29 | 281 | 420.50 |
04/19/2024 17:29 | 54 | 420.50 |
04/19/2024 17:29 | 59 | 420.50 |
04/19/2024 17:29 | 490 | 420.50 |
04/19/2024 17:29 | 323 | 420.50 |
04/19/2024 17:29 | 970 | 420.50 |
04/19/2024 17:29 | 60 | 420.50 |
04/19/2024 17:29 | 250 | 420.50 |
04/19/2024 17:29 | 69 | 420.50 |
04/19/2024 17:29 | 13 | 420.50 |
04/19/2024 17:29 | 446 | 420.50 |
04/19/2024 17:29 | 8019 | 420.50 |
04/19/2024 17:29 | 2184 | 420.50 |
04/19/2024 17:29 | 1 | 420.50 |
04/19/2024 17:29 | 2409 | 420.50 |
04/19/2024 17:29 | 1657 | 420.50 |
04/19/2024 17:29 | 2 | 420.50 |
04/19/2024 17:29 | 405 | 420.50 |
04/19/2024 17:29 | 258 | 420.50 |
04/19/2024 17:29 | 1 | 420.50 |
04/19/2024 17:29 | 118 | 420.50 |
04/19/2024 17:29 | 1 | 420.50 |
04/19/2024 17:29 | 22 | 420.50 |
04/19/2024 17:29 | 1 | 420.50 |
04/19/2024 17:29 | 1 | 420.50 |
04/19/2024 17:29 | 658 | 420.50 |
04/19/2024 17:29 | 76 | 420.50 |
04/19/2024 17:29 | 1380 | 420.50 |
04/19/2024 17:29 | 153 | 420.50 |
04/19/2024 17:29 | 545 | 420.50 |
04/19/2024 17:29 | 2133 | 420.50 |
04/19/2024 17:29 | 719 | 420.50 |
04/19/2024 17:29 | 29 | 420.50 |
04/19/2024 17:29 | 76 | 420.50 |
04/19/2024 17:29 | 2267 | 420.50 |
04/19/2024 17:29 | 809 | 420.50 |
04/19/2024 17:29 | 403 | 420.50 |
04/19/2024 17:29 | 96 | 420.50 |
04/19/2024 17:29 | 517 | 420.50 |
04/19/2024 17:29 | 925 | 420.50 |
04/19/2024 17:29 | 48 | 420.50 |
04/19/2024 17:29 | 817 | 420.50 |
04/19/2024 17:29 | 16 | 420.50 |
04/19/2024 17:29 | 6598 | 420.50 |
04/19/2024 17:29 | 2955 | 420.50 |
04/19/2024 17:29 | 84 | 420.50 |
04/19/2024 17:29 | 167 | 420.50 |
04/19/2024 17:29 | 38 | 420.50 |
04/19/2024 17:29 | 676 | 420.50 |
04/19/2024 17:29 | 5307 | 420.50 |
04/19/2024 17:29 | 29 | 420.50 |
04/19/2024 17:29 | 5383 | 420.50 |
04/19/2024 17:29 | 1904 | 420.50 |
04/19/2024 17:29 | 510 | 420.50 |
04/19/2024 17:29 | 11 | 420.50 |
04/19/2024 17:29 | 711 | 420.50 |
04/19/2024 17:29 | 630 | 420.50 |
04/19/2024 17:29 | 1896 | 420.50 |
04/19/2024 17:29 | 1720 | 420.50 |
04/19/2024 17:29 | 143 | 420.50 |
04/19/2024 17:29 | 285 | 420.50 |
04/19/2024 17:29 | 13 | 420.50 |
04/19/2024 17:29 | 495 | 420.50 |
04/19/2024 17:29 | 349 | 420.50 |
04/19/2024 17:29 | 91 | 420.50 |
04/19/2024 17:29 | 495 | 420.50 |
04/19/2024 17:29 | 957 | 420.50 |
04/19/2024 17:29 | 179 | 420.50 |
04/19/2024 17:29 | 1005 | 420.50 |
04/19/2024 17:29 | 737 | 420.50 |
04/19/2024 17:29 | 1900 | 420.50 |
04/19/2024 17:29 | 1950 | 420.50 |
04/19/2024 17:29 | 137 | 420.50 |
04/19/2024 17:29 | 143 | 420.50 |
04/19/2024 17:29 | 30 | 420.50 |
04/19/2024 17:29 | 7 | 420.50 |
04/19/2024 17:24 | 13 | 420.40 |
04/19/2024 17:24 | 157 | 420.30 |
04/19/2024 17:24 | 131 | 420.30 |
04/19/2024 17:24 | 157 | 420.20 |
04/19/2024 17:24 | 17 | 420.10 |
04/19/2024 17:24 | 49 | 420.10 |
04/19/2024 17:24 | 96 | 420.10 |
04/19/2024 17:24 | 61 | 420.10 |
04/19/2024 17:22 | 157 | 420.00 |
04/19/2024 17:22 | 200 | 420.00 |
04/19/2024 17:22 | 28 | 420.00 |
04/19/2024 17:22 | 163 | 420.00 |
04/19/2024 17:22 | 1165 | 420.00 |
04/19/2024 17:22 | 2 | 419.90 |
04/19/2024 17:22 | 6 | 419.90 |
04/19/2024 17:21 | 66 | 419.90 |
04/19/2024 17:21 | 66 | 419.90 |
04/19/2024 17:21 | 33 | 419.90 |
04/19/2024 17:20 | 28 | 420.00 |
04/19/2024 17:20 | 148 | 420.00 |
04/19/2024 17:20 | 4 | 420.10 |
04/19/2024 17:20 | 157 | 420.10 |
04/19/2024 17:20 | 179 | 420.10 |
04/19/2024 17:20 | 200 | 420.00 |
04/19/2024 17:20 | 157 | 420.00 |
04/19/2024 17:20 | 605 | 420.00 |
04/19/2024 17:20 | 236 | 420.00 |
04/19/2024 17:20 | 160 | 420.00 |
04/19/2024 17:20 | 177 | 420.00 |
04/19/2024 17:20 | 179 | 420.00 |
04/19/2024 17:20 | 178 | 420.00 |
04/19/2024 17:20 | 29 | 420.00 |
04/19/2024 17:20 | 159 | 419.90 |
04/19/2024 17:20 | 29 | 419.90 |
04/19/2024 17:20 | 177 | 419.90 |
04/19/2024 17:20 | 179 | 419.90 |
04/19/2024 17:20 | 98 | 419.90 |
04/19/2024 17:20 | 23 | 419.90 |
04/19/2024 17:20 | 66 | 419.80 |
04/19/2024 17:20 | 157 | 419.80 |
04/19/2024 17:20 | 160 | 419.80 |
04/19/2024 17:20 | 104 | 419.80 |
04/19/2024 17:19 | 65 | 419.70 |
04/19/2024 17:19 | 157 | 419.70 |
04/19/2024 17:17 | 161 | 419.80 |
04/19/2024 17:17 | 58 | 419.80 |
04/19/2024 17:17 | 157 | 419.80 |
04/19/2024 17:17 | 160 | 419.80 |
04/19/2024 17:17 | 200 | 419.80 |
04/19/2024 17:17 | 41 | 419.70 |
04/19/2024 17:17 | 27 | 419.70 |
04/19/2024 17:17 | 130 | 419.70 |
04/19/2024 17:16 | 67 | 419.70 |
04/19/2024 17:16 | 67 | 419.70 |
04/19/2024 17:16 | 178 | 419.70 |
04/19/2024 17:16 | 30 | 419.70 |
04/19/2024 17:16 | 130 | 419.70 |
04/19/2024 17:16 | 164 | 419.70 |
04/19/2024 17:15 | 43 | 419.70 |
04/19/2024 17:14 | 30 | 419.60 |
04/19/2024 17:14 | 3 | 419.40 |
04/19/2024 17:13 | 30 | 419.60 |
04/19/2024 17:13 | 89 | 419.60 |
04/19/2024 17:13 | 161 | 419.70 |
04/19/2024 17:13 | 178 | 419.70 |
04/19/2024 17:13 | 179 | 419.70 |
04/19/2024 17:13 | 177 | 419.70 |
04/19/2024 17:13 | 157 | 419.70 |
04/19/2024 17:13 | 155 | 419.70 |
04/19/2024 17:13 | 5 | 419.70 |
04/19/2024 17:12 | 674 | 419.50 |
04/19/2024 17:12 | 248 | 419.50 |
04/19/2024 17:12 | 139 | 419.50 |
04/19/2024 17:11 | 1 | 419.70 |
04/19/2024 17:10 | 79 | 419.60 |
04/19/2024 17:10 | 89 | 419.70 |
04/19/2024 17:10 | 169 | 419.70 |
04/19/2024 17:09 | 8 | 419.80 |
04/19/2024 17:09 | 65 | 419.70 |
04/19/2024 17:09 | 65 | 419.60 |
04/19/2024 17:07 | 69 | 419.60 |
04/19/2024 17:07 | 20 | 419.50 |
04/19/2024 17:06 | 15 | 419.60 |
04/19/2024 17:04 | 160 | 419.30 |
04/19/2024 17:04 | 200 | 419.30 |
04/19/2024 17:04 | 164 | 419.30 |
04/19/2024 17:04 | 200 | 419.30 |
04/19/2024 17:03 | 65 | 419.20 |
04/19/2024 17:03 | 64 | 419.10 |
04/19/2024 17:03 | 212 | 419.10 |
04/19/2024 17:03 | 157 | 418.80 |
04/19/2024 17:03 | 121 | 418.80 |
04/19/2024 17:03 | 142 | 418.80 |
04/19/2024 17:03 | 34 | 418.80 |
04/19/2024 17:03 | 148 | 418.80 |
04/19/2024 17:03 | 63 | 418.90 |
04/19/2024 17:03 | 154 | 418.90 |
04/19/2024 17:03 | 29 | 418.90 |
04/19/2024 17:03 | 157 | 419.00 |
04/19/2024 17:03 | 144 | 419.00 |
04/19/2024 17:03 | 159 | 419.00 |
04/19/2024 17:03 | 81 | 419.00 |
04/19/2024 17:03 | 99 | 419.00 |
04/19/2024 17:03 | 160 | 419.00 |
04/19/2024 17:03 | 41 | 419.00 |
04/19/2024 17:02 | 160 | 419.30 |
04/19/2024 17:01 | 1 | 419.30 |
04/19/2024 17:00 | 44 | 419.40 |
04/19/2024 17:00 | 160 | 419.40 |
04/19/2024 17:00 | 238 | 419.40 |
04/19/2024 17:00 | 72 | 419.40 |
04/19/2024 17:00 | 397 | 419.30 |
04/19/2024 17:00 | 391 | 419.30 |