Large gap with delayed quotes
|
Last quote
02/13/2026
-
11:14:19
|
Bid
02/13/2026 -
11:14:26
|
Bid Volume |
Ask
02/13/2026 -
11:14:31
|
Ask Volume |
|---|---|---|---|---|
|
554.00
+5.40
(
+0.98% )
|
553.80
|
20 |
554.00
|
341 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 02/13/2026 11:13 | 20 | 554.00 |
| 02/13/2026 11:13 | 24 | 554.00 |
| 02/13/2026 11:13 | 89 | 554.00 |
| 02/13/2026 11:13 | 28 | 554.00 |
| 02/13/2026 11:13 | 123 | 554.00 |
| 02/13/2026 11:13 | 16 | 554.00 |
| 02/13/2026 11:13 | 56 | 554.00 |
| 02/13/2026 11:13 | 12 | 554.00 |
| 02/13/2026 11:13 | 24 | 554.00 |
| 02/13/2026 11:13 | 26 | 554.00 |
| 02/13/2026 11:13 | 85 | 554.20 |
| 02/13/2026 11:13 | 85 | 554.20 |
| 02/13/2026 11:13 | 22 | 554.20 |
| 02/13/2026 11:13 | 81 | 554.20 |
| 02/13/2026 11:13 | 8 | 554.20 |
| 02/13/2026 11:13 | 104 | 554.20 |
| 02/13/2026 11:13 | 104 | 554.20 |
| 02/13/2026 11:13 | 1 | 554.20 |
| 02/13/2026 11:13 | 15 | 554.20 |
| 02/13/2026 11:13 | 23 | 554.20 |
| 02/13/2026 11:13 | 24 | 554.20 |
| 02/13/2026 11:13 | 34 | 554.20 |
| 02/13/2026 11:13 | 89 | 554.20 |
| 02/13/2026 11:13 | 32 | 554.20 |
| 02/13/2026 11:13 | 28 | 554.20 |
| 02/13/2026 11:13 | 26 | 554.20 |
| 02/13/2026 11:12 | 64 | 554.40 |
| 02/13/2026 11:12 | 9 | 554.40 |
| 02/13/2026 11:12 | 11 | 554.40 |
| 02/13/2026 11:12 | 8 | 554.00 |
| 02/13/2026 11:11 | 23 | 554.20 |
| 02/13/2026 11:11 | 71 | 554.00 |
| 02/13/2026 11:11 | 3 | 554.00 |
| 02/13/2026 11:11 | 28 | 554.00 |
| 02/13/2026 11:11 | 18 | 554.00 |
| 02/13/2026 11:11 | 2 | 554.00 |
| 02/13/2026 11:11 | 10 | 554.40 |
| 02/13/2026 11:11 | 25 | 554.40 |
| 02/13/2026 11:09 | 33 | 554.60 |
| 02/13/2026 11:09 | 14 | 554.80 |
| 02/13/2026 11:09 | 33 | 554.80 |
| 02/13/2026 11:09 | 14 | 554.60 |
| 02/13/2026 11:08 | 31 | 554.60 |
| 02/13/2026 11:08 | 12 | 554.80 |
| 02/13/2026 11:08 | 8 | 554.60 |
| 02/13/2026 11:08 | 89 | 554.60 |
| 02/13/2026 11:08 | 16 | 554.60 |
| 02/13/2026 11:08 | 32 | 554.60 |
| 02/13/2026 11:08 | 25 | 554.60 |
| 02/13/2026 11:08 | 35 | 554.60 |
| 02/13/2026 11:08 | 48 | 554.80 |
| 02/13/2026 11:08 | 26 | 554.80 |
| 02/13/2026 11:08 | 22 | 555.00 |
| 02/13/2026 11:08 | 17 | 555.00 |
| 02/13/2026 11:07 | 28 | 555.20 |
| 02/13/2026 11:07 | 3 | 555.40 |
| 02/13/2026 11:06 | 2 | 555.40 |
| 02/13/2026 11:06 | 26 | 555.40 |
| 02/13/2026 11:06 | 26 | 555.40 |
| 02/13/2026 11:06 | 22 | 555.40 |
| 02/13/2026 11:06 | 5 | 555.60 |
| 02/13/2026 11:06 | 12 | 555.60 |
| 02/13/2026 11:04 | 26 | 555.40 |
| 02/13/2026 11:04 | 35 | 555.40 |
| 02/13/2026 11:04 | 47 | 555.60 |
| 02/13/2026 11:04 | 32 | 555.40 |
| 02/13/2026 11:04 | 2 | 555.40 |
| 02/13/2026 11:04 | 9 | 555.40 |
| 02/13/2026 11:04 | 89 | 555.40 |
| 02/13/2026 11:04 | 21 | 555.20 |
| 02/13/2026 11:04 | 34 | 555.20 |
| 02/13/2026 11:03 | 27 | 555.20 |
| 02/13/2026 11:03 | 13 | 555.20 |
| 02/13/2026 11:03 | 9 | 555.20 |
| 02/13/2026 11:02 | 10 | 555.20 |
| 02/13/2026 11:02 | 2 | 555.20 |
| 02/13/2026 11:02 | 56 | 555.20 |
| 02/13/2026 11:02 | 9 | 555.40 |
| 02/13/2026 11:02 | 30 | 555.60 |
| 02/13/2026 11:02 | 11 | 555.60 |
| 02/13/2026 11:02 | 23 | 555.60 |
| 02/13/2026 11:02 | 90 | 555.60 |
| 02/13/2026 11:02 | 8 | 555.60 |
| 02/13/2026 11:02 | 44 | 555.60 |
| 02/13/2026 11:01 | 52 | 555.80 |
| 02/13/2026 11:01 | 18 | 555.80 |
| 02/13/2026 11:01 | 49 | 555.80 |
| 02/13/2026 11:01 | 43 | 555.80 |
| 02/13/2026 11:01 | 3 | 555.80 |
| 02/13/2026 11:01 | 44 | 555.80 |
| 02/13/2026 11:01 | 9 | 555.80 |
| 02/13/2026 11:01 | 23 | 555.80 |
| 02/13/2026 11:01 | 37 | 555.80 |
| 02/13/2026 11:01 | 25 | 555.80 |
| 02/13/2026 11:01 | 25 | 555.80 |
| 02/13/2026 11:01 | 9 | 555.60 |
| 02/13/2026 11:01 | 3 | 555.60 |
| 02/13/2026 11:01 | 18 | 555.60 |
| 02/13/2026 11:00 | 71 | 555.40 |
| 02/13/2026 11:00 | 1092 | 555.40 |
| 02/13/2026 11:00 | 42 | 555.40 |
| 02/13/2026 11:00 | 3 | 555.40 |
| 02/13/2026 10:59 | 26 | 555.20 |
| 02/13/2026 10:59 | 25 | 555.20 |
| 02/13/2026 10:59 | 107 | 555.20 |
| 02/13/2026 10:59 | 15 | 555.20 |
| 02/13/2026 10:59 | 114 | 555.40 |
| 02/13/2026 10:59 | 26 | 555.40 |
| 02/13/2026 10:59 | 2 | 555.40 |
| 02/13/2026 10:58 | 27 | 555.20 |
| 02/13/2026 10:57 | 18 | 555.40 |
| 02/13/2026 10:57 | 1 | 555.20 |
| 02/13/2026 10:57 | 15 | 555.20 |
| 02/13/2026 10:57 | 24 | 555.00 |
| 02/13/2026 10:57 | 32 | 555.00 |
| 02/13/2026 10:57 | 10 | 554.80 |
| 02/13/2026 10:56 | 18 | 555.00 |
| 02/13/2026 10:56 | 222 | 555.20 |
| 02/13/2026 10:56 | 90 | 555.20 |
| 02/13/2026 10:56 | 271 | 555.20 |
| 02/13/2026 10:56 | 16 | 555.20 |
| 02/13/2026 10:56 | 51 | 555.20 |
| 02/13/2026 10:56 | 32 | 555.20 |
| 02/13/2026 10:56 | 23 | 555.20 |
| 02/13/2026 10:56 | 9 | 555.20 |
| 02/13/2026 10:56 | 26 | 555.20 |
| 02/13/2026 10:56 | 24 | 555.20 |
| 02/13/2026 10:56 | 89 | 555.20 |
| 02/13/2026 10:56 | 49 | 555.20 |
| 02/13/2026 10:56 | 66 | 555.20 |
| 02/13/2026 10:56 | 3 | 555.00 |
| 02/13/2026 10:56 | 9 | 555.00 |
| 02/13/2026 10:55 | 16 | 555.00 |
| 02/13/2026 10:55 | 89 | 554.80 |
| 02/13/2026 10:55 | 49 | 554.80 |
| 02/13/2026 10:55 | 3 | 554.80 |
| 02/13/2026 10:55 | 14 | 554.80 |
| 02/13/2026 10:55 | 33 | 554.80 |
| 02/13/2026 10:55 | 9 | 554.80 |
| 02/13/2026 10:55 | 14 | 554.80 |
| 02/13/2026 10:55 | 24 | 554.80 |
| 02/13/2026 10:55 | 49 | 554.80 |
| 02/13/2026 10:55 | 89 | 554.80 |
| 02/13/2026 10:55 | 17 | 554.60 |
| 02/13/2026 10:55 | 22 | 554.60 |
| 02/13/2026 10:55 | 106 | 554.60 |
| 02/13/2026 10:55 | 9 | 554.60 |
| 02/13/2026 10:55 | 76 | 554.60 |
| 02/13/2026 10:55 | 34 | 554.60 |
| 02/13/2026 10:55 | 31 | 554.60 |
| 02/13/2026 10:55 | 12 | 554.60 |
| 02/13/2026 10:55 | 27 | 554.60 |
| 02/13/2026 10:55 | 49 | 554.60 |
| 02/13/2026 10:55 | 25 | 554.60 |
| 02/13/2026 10:55 | 24 | 554.60 |
| 02/13/2026 10:55 | 49 | 554.60 |
| 02/13/2026 10:55 | 89 | 554.80 |
| 02/13/2026 10:55 | 89 | 554.80 |
| 02/13/2026 10:55 | 33 | 554.80 |
| 02/13/2026 10:55 | 9 | 554.80 |
| 02/13/2026 10:55 | 49 | 554.80 |
| 02/13/2026 10:55 | 26 | 554.80 |
| 02/13/2026 10:54 | 49 | 554.40 |
| 02/13/2026 10:54 | 48 | 554.40 |
| 02/13/2026 10:54 | 22 | 554.40 |
| 02/13/2026 10:54 | 22 | 554.40 |
| 02/13/2026 10:54 | 67 | 554.40 |
| 02/13/2026 10:54 | 29 | 554.40 |
| 02/13/2026 10:54 | 28 | 554.40 |
| 02/13/2026 10:54 | 18 | 554.40 |
| 02/13/2026 10:54 | 8 | 554.40 |
| 02/13/2026 10:54 | 94 | 554.40 |
| 02/13/2026 10:54 | 49 | 554.40 |
| 02/13/2026 10:54 | 16 | 554.40 |
| 02/13/2026 10:54 | 6 | 554.40 |
| 02/13/2026 10:54 | 23 | 554.40 |
| 02/13/2026 10:54 | 9 | 554.40 |
| 02/13/2026 10:54 | 35 | 554.40 |
| 02/13/2026 10:54 | 25 | 554.40 |
| 02/13/2026 10:54 | 20 | 554.60 |
| 02/13/2026 10:54 | 130 | 554.60 |
| 02/13/2026 10:54 | 49 | 554.60 |
| 02/13/2026 10:53 | 14 | 554.80 |
| 02/13/2026 10:53 | 23 | 555.00 |
| 02/13/2026 10:53 | 15 | 555.00 |
| 02/13/2026 10:53 | 10 | 555.00 |
| 02/13/2026 10:53 | 20 | 555.00 |
| 02/13/2026 10:53 | 40 | 555.00 |
| 02/13/2026 10:53 | 49 | 555.00 |
| 02/13/2026 10:53 | 24 | 555.00 |
| 02/13/2026 10:53 | 3 | 555.20 |
| 02/13/2026 10:53 | 51 | 555.20 |
| 02/13/2026 10:53 | 54 | 555.20 |
| 02/13/2026 10:53 | 20 | 555.20 |
| 02/13/2026 10:53 | 16 | 555.40 |
| 02/13/2026 10:53 | 56 | 555.40 |
| 02/13/2026 10:53 | 5 | 555.60 |
| 02/13/2026 10:52 | 17 | 555.60 |
| 02/13/2026 10:52 | 15 | 555.60 |
| 02/13/2026 10:52 | 17 | 555.80 |
| 02/13/2026 10:52 | 3 | 555.80 |
| 02/13/2026 10:52 | 33 | 555.80 |
| 02/13/2026 10:51 | 17 | 555.80 |
| 02/13/2026 10:51 | 45 | 555.80 |
| 02/13/2026 10:51 | 3 | 555.80 |
| 02/13/2026 10:51 | 9 | 556.00 |
| 02/13/2026 10:51 | 15 | 556.00 |
| 02/13/2026 10:51 | 119 | 556.00 |
| 02/13/2026 10:51 | 2 | 556.00 |
| 02/13/2026 10:51 | 58 | 556.20 |
| 02/13/2026 10:51 | 23 | 556.20 |
| 02/13/2026 10:51 | 21 | 556.20 |
| 02/13/2026 10:51 | 17 | 556.20 |
| 02/13/2026 10:49 | 8 | 556.40 |
| 02/13/2026 10:49 | 32 | 556.40 |
| 02/13/2026 10:48 | 24 | 556.40 |
| 02/13/2026 10:48 | 570 | 556.40 |
| 02/13/2026 10:48 | 9 | 556.40 |
| 02/13/2026 10:48 | 14 | 556.40 |
| 02/13/2026 10:46 | 9 | 556.20 |
| 02/13/2026 10:46 | 2 | 556.00 |
| 02/13/2026 10:46 | 46 | 556.00 |
| 02/13/2026 10:46 | 4 | 556.00 |
| 02/13/2026 10:46 | 25 | 556.00 |
| 02/13/2026 10:46 | 11 | 555.80 |
| 02/13/2026 10:46 | 12 | 556.00 |
| 02/13/2026 10:45 | 2 | 556.00 |
| 02/13/2026 10:45 | 20 | 556.00 |
| 02/13/2026 10:44 | 52 | 556.00 |
| 02/13/2026 10:44 | 15 | 556.00 |
| 02/13/2026 10:44 | 1 | 556.20 |
| 02/13/2026 10:44 | 23 | 556.20 |
| 02/13/2026 10:44 | 32 | 556.20 |
| 02/13/2026 10:44 | 19 | 556.20 |
| 02/13/2026 10:44 | 15 | 556.20 |
| 02/13/2026 10:44 | 31 | 556.20 |
| 02/13/2026 10:43 | 34 | 556.20 |
| 02/13/2026 10:43 | 49 | 556.20 |
| 02/13/2026 10:43 | 70 | 556.20 |
| 02/13/2026 10:43 | 24 | 556.20 |
| 02/13/2026 10:43 | 23 | 556.20 |
| 02/13/2026 10:43 | 25 | 556.20 |
| 02/13/2026 10:43 | 9 | 556.20 |
| 02/13/2026 10:43 | 52 | 556.20 |
| 02/13/2026 10:43 | 125 | 556.20 |
| 02/13/2026 10:43 | 89 | 556.20 |
| 02/13/2026 10:43 | 43 | 556.00 |
| 02/13/2026 10:42 | 49 | 556.00 |
| 02/13/2026 10:42 | 20 | 556.00 |
| 02/13/2026 10:42 | 50 | 556.00 |
| 02/13/2026 10:41 | 33 | 556.00 |
| 02/13/2026 10:41 | 13 | 556.00 |
| 02/13/2026 10:40 | 40 | 556.00 |
| 02/13/2026 10:40 | 2 | 556.20 |
| 02/13/2026 10:39 | 24 | 556.40 |
| 02/13/2026 10:39 | 1 | 556.40 |
| 02/13/2026 10:39 | 12 | 556.20 |
| 02/13/2026 10:39 | 26 | 556.20 |
| 02/13/2026 10:39 | 13 | 556.20 |
| 02/13/2026 10:39 | 12 | 556.20 |
| 02/13/2026 10:39 | 109 | 556.20 |
| 02/13/2026 10:39 | 15 | 556.20 |
| 02/13/2026 10:39 | 52 | 556.20 |
| 02/13/2026 10:39 | 48 | 556.40 |
| 02/13/2026 10:39 | 24 | 556.40 |
| 02/13/2026 10:39 | 2 | 556.40 |
| 02/13/2026 10:38 | 11 | 556.20 |
| 02/13/2026 10:38 | 89 | 556.20 |
| 02/13/2026 10:38 | 9 | 556.40 |
| 02/13/2026 10:38 | 9 | 556.40 |
| 02/13/2026 10:38 | 26 | 556.40 |
| 02/13/2026 10:37 | 60 | 556.00 |
| 02/13/2026 10:37 | 29 | 556.00 |
| 02/13/2026 10:37 | 2 | 556.20 |
| 02/13/2026 10:37 | 26 | 556.00 |
| 02/13/2026 10:37 | 20 | 556.00 |
| 02/13/2026 10:37 | 16 | 556.00 |
| 02/13/2026 10:37 | 23 | 556.00 |
| 02/13/2026 10:37 | 20 | 556.00 |
| 02/13/2026 10:37 | 28 | 556.00 |
| 02/13/2026 10:37 | 61 | 556.00 |
| 02/13/2026 10:37 | 22 | 556.00 |
| 02/13/2026 10:37 | 49 | 556.00 |
| 02/13/2026 10:37 | 25 | 556.00 |
| 02/13/2026 10:37 | 89 | 556.00 |
| 02/13/2026 10:37 | 28 | 556.00 |
| 02/13/2026 10:36 | 27 | 556.20 |
| 02/13/2026 10:34 | 25 | 556.20 |
| 02/13/2026 10:34 | 34 | 556.00 |
| 02/13/2026 10:34 | 15 | 556.00 |
| 02/13/2026 10:34 | 20 | 556.00 |
| 02/13/2026 10:34 | 29 | 556.00 |
| 02/13/2026 10:33 | 20 | 556.40 |
| 02/13/2026 10:33 | 54 | 556.20 |
| 02/13/2026 10:33 | 27 | 556.20 |
| 02/13/2026 10:33 | 24 | 556.20 |
| 02/13/2026 10:33 | 52 | 556.20 |
| 02/13/2026 10:33 | 89 | 556.20 |
| 02/13/2026 10:33 | 26 | 556.00 |
| 02/13/2026 10:33 | 9 | 556.00 |
| 02/13/2026 10:33 | 14 | 556.00 |
| 02/13/2026 10:32 | 16 | 556.00 |
| 02/13/2026 10:32 | 48 | 556.00 |
| 02/13/2026 10:32 | 3 | 556.00 |
| 02/13/2026 10:32 | 19 | 556.00 |
| 02/13/2026 10:32 | 19 | 556.00 |
| 02/13/2026 10:32 | 49 | 556.00 |
| 02/13/2026 10:31 | 26 | 556.20 |
| 02/13/2026 10:31 | 8 | 556.20 |
| 02/13/2026 10:31 | 89 | 556.20 |
| 02/13/2026 10:31 | 9 | 556.20 |
| 02/13/2026 10:31 | 1 | 556.20 |
| 02/13/2026 10:31 | 22 | 556.20 |
| 02/13/2026 10:31 | 29 | 556.20 |
| 02/13/2026 10:31 | 89 | 556.20 |
| 02/13/2026 10:31 | 26 | 556.20 |
| 02/13/2026 10:31 | 41 | 556.20 |
| 02/13/2026 10:31 | 17 | 556.20 |
| 02/13/2026 10:31 | 9 | 556.20 |
| 02/13/2026 10:31 | 89 | 556.20 |
| 02/13/2026 10:30 | 8 | 556.20 |
| 02/13/2026 10:30 | 15 | 556.20 |
| 02/13/2026 10:30 | 23 | 556.40 |
| 02/13/2026 10:30 | 14 | 556.40 |
| 02/13/2026 10:30 | 84 | 556.40 |
| 02/13/2026 10:30 | 49 | 556.40 |
| 02/13/2026 10:29 | 26 | 556.60 |
| 02/13/2026 10:29 | 22 | 556.60 |
| 02/13/2026 10:29 | 71 | 556.60 |
| 02/13/2026 10:28 | 35 | 556.80 |
| 02/13/2026 10:27 | 16 | 556.80 |
| 02/13/2026 10:27 | 1 | 556.80 |
| 02/13/2026 10:26 | 3 | 557.00 |
| 02/13/2026 10:26 | 12 | 557.00 |
| 02/13/2026 10:26 | 4 | 557.00 |
| 02/13/2026 10:26 | 9 | 557.00 |
| 02/13/2026 10:25 | 36 | 556.80 |
| 02/13/2026 10:25 | 39 | 556.80 |
| 02/13/2026 10:25 | 50 | 556.80 |
| 02/13/2026 10:25 | 8 | 556.80 |
| 02/13/2026 10:25 | 27 | 556.80 |
| 02/13/2026 10:25 | 8 | 556.80 |
| 02/13/2026 10:25 | 27 | 556.60 |
| 02/13/2026 10:25 | 22 | 556.60 |
| 02/13/2026 10:25 | 2 | 556.60 |
| 02/13/2026 10:25 | 9 | 556.60 |
| 02/13/2026 10:25 | 29 | 556.40 |
| 02/13/2026 10:25 | 20 | 556.20 |
| 02/13/2026 10:24 | 48 | 556.40 |
| 02/13/2026 10:22 | 2 | 556.40 |
| 02/13/2026 10:22 | 19 | 556.40 |
| 02/13/2026 10:22 | 7 | 556.40 |
| 02/13/2026 10:21 | 28 | 556.60 |
| 02/13/2026 10:21 | 10 | 556.80 |
| 02/13/2026 10:21 | 15 | 556.60 |
| 02/13/2026 10:19 | 1 | 556.40 |
| 02/13/2026 10:19 | 20 | 556.40 |
| 02/13/2026 10:19 | 15 | 556.40 |
| 02/13/2026 10:19 | 37 | 556.40 |
| 02/13/2026 10:19 | 50 | 556.40 |
| 02/13/2026 10:18 | 32 | 556.60 |
| 02/13/2026 10:18 | 10 | 556.80 |
| 02/13/2026 10:18 | 72 | 556.40 |
| 02/13/2026 10:17 | 1 | 556.80 |
| 02/13/2026 10:17 | 25 | 556.80 |
| 02/13/2026 10:17 | 26 | 556.80 |
| 02/13/2026 10:17 | 15 | 557.00 |
| 02/13/2026 10:17 | 25 | 557.00 |
| 02/13/2026 10:17 | 75 | 556.60 |
| 02/13/2026 10:17 | 9 | 556.60 |
| 02/13/2026 10:16 | 35 | 556.60 |
| 02/13/2026 10:16 | 16 | 556.60 |
| 02/13/2026 10:16 | 19 | 556.60 |
| 02/13/2026 10:16 | 2 | 556.60 |
| 02/13/2026 10:15 | 9 | 556.20 |
| 02/13/2026 10:15 | 5 | 556.40 |
| 02/13/2026 10:15 | 10 | 556.40 |