Large gap with delayed quotes
|
Last quote
04/24/2026
-
20:57:49
|
Bid
04/24/2026 -
20:58:52
|
Bid Volume |
Ask
04/24/2026 -
20:58:52
|
Ask Volume |
|---|---|---|---|---|
|
304.09
-5.61
(
-1.81% )
|
304.05
|
40 |
304.34
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/24/2026 14:57 | 2 | 303.9621 |
| 04/24/2026 14:57 | 3 | 303.7924 |
| 04/24/2026 14:57 | 2 | 303.935 |
| 04/24/2026 14:57 | 3 | 303.9726 |
| 04/24/2026 14:57 | 40 | 304.07 |
| 04/24/2026 14:57 | 1 | 303.90 |
| 04/24/2026 14:57 | 3 | 303.90 |
| 04/24/2026 14:57 | 62 | 303.90 |
| 04/24/2026 14:57 | 25 | 303.94 |
| 04/24/2026 14:57 | 2 | 303.90 |
| 04/24/2026 14:57 | 19 | 303.92 |
| 04/24/2026 14:57 | 1 | 303.90 |
| 04/24/2026 14:57 | 25 | 303.93 |
| 04/24/2026 14:57 | 104 | 303.90 |
| 04/24/2026 14:57 | 19 | 303.92 |
| 04/24/2026 14:57 | 40 | 303.7857 |
| 04/24/2026 14:57 | 2 | 303.935 |
| 04/24/2026 14:57 | 7 | 303.7856 |
| 04/24/2026 14:57 | 40 | 303.9375 |
| 04/24/2026 14:57 | 9 | 303.7935 |
| 04/24/2026 14:57 | 2 | 303.935 |
| 04/24/2026 14:57 | 2 | 303.9785 |
| 04/24/2026 14:57 | 40 | 303.4831 |
| 04/24/2026 14:57 | 7 | 303.9216 |
| 04/24/2026 14:57 | 3 | 303.4831 |
| 04/24/2026 14:57 | 30 | 303.7573 |
| 04/24/2026 14:57 | 40 | 303.4811 |
| 04/24/2026 14:57 | 1 | 304.09 |
| 04/24/2026 14:57 | 4 | 303.9375 |
| 04/24/2026 14:57 | 10 | 303.97 |
| 04/24/2026 14:57 | 19 | 303.955 |
| 04/24/2026 14:57 | 1 | 303.9792 |
| 04/24/2026 14:57 | 8 | 303.7546 |
| 04/24/2026 14:57 | 2 | 303.754 |
| 04/24/2026 14:57 | 30 | 303.7529 |
| 04/24/2026 14:57 | 3 | 303.955 |
| 04/24/2026 14:57 | 37 | 303.955 |
| 04/24/2026 14:57 | 40 | 304.105 |
| 04/24/2026 14:57 | 40 | 303.955 |
| 04/24/2026 14:57 | 100 | 303.955 |
| 04/24/2026 14:57 | 40 | 303.955 |
| 04/24/2026 14:57 | 100 | 303.955 |
| 04/24/2026 14:57 | 18 | 303.90 |
| 04/24/2026 14:57 | 12 | 303.90 |
| 04/24/2026 14:57 | 18 | 303.88 |
| 04/24/2026 14:57 | 60 | 303.89 |
| 04/24/2026 14:57 | 50 | 303.88 |
| 04/24/2026 14:57 | 18 | 303.89 |
| 04/24/2026 14:57 | 18 | 303.88 |
| 04/24/2026 14:57 | 20 | 303.90 |
| 04/24/2026 14:57 | 47 | 303.90 |
| 04/24/2026 14:57 | 60 | 303.84 |
| 04/24/2026 14:57 | 68 | 303.90 |
| 04/24/2026 14:57 | 30 | 303.84 |
| 04/24/2026 14:57 | 50 | 303.85 |
| 04/24/2026 14:57 | 14 | 303.88 |
| 04/24/2026 14:57 | 120 | 303.731 |
| 04/24/2026 14:57 | 40 | 303.955 |
| 04/24/2026 14:57 | 4 | 303.9983 |
| 04/24/2026 14:57 | 1 | 303.955 |
| 04/24/2026 14:57 | 1 | 304.0189 |
| 04/24/2026 14:56 | 8 | 303.955 |
| 04/24/2026 14:56 | 40 | 303.96 |
| 04/24/2026 14:56 | 40 | 304.055 |
| 04/24/2026 14:56 | 3 | 304.0067 |
| 04/24/2026 14:56 | 8 | 303.6863 |
| 04/24/2026 14:56 | 40 | 303.4299 |
| 04/24/2026 14:56 | 40 | 304.055 |
| 04/24/2026 14:56 | 40 | 303.6786 |
| 04/24/2026 14:56 | 2 | 304.0165 |
| 04/24/2026 14:56 | 8 | 304.03 |
| 04/24/2026 14:56 | 25 | 304.0164 |
| 04/24/2026 14:56 | 15 | 303.9851 |
| 04/24/2026 14:56 | 11 | 304.055 |
| 04/24/2026 14:56 | 8 | 303.6735 |
| 04/24/2026 14:56 | 28 | 303.955 |
| 04/24/2026 14:56 | 2 | 304.055 |
| 04/24/2026 14:56 | 10 | 304.055 |
| 04/24/2026 14:56 | 40 | 303.4199 |
| 04/24/2026 14:56 | 4 | 304.055 |
| 04/24/2026 14:56 | 100 | 304.055 |
| 04/24/2026 14:56 | 40 | 303.6644 |
| 04/24/2026 14:56 | 40 | 304.055 |
| 04/24/2026 14:56 | 200 | 304.01 |
| 04/24/2026 14:56 | 1 | 304.055 |
| 04/24/2026 14:56 | 5 | 303.94 |
| 04/24/2026 14:56 | 5 | 303.94 |
| 04/24/2026 14:56 | 3 | 303.94 |
| 04/24/2026 14:56 | 2 | 303.94 |
| 04/24/2026 14:56 | 10 | 303.94 |
| 04/24/2026 14:56 | 28 | 303.94 |
| 04/24/2026 14:56 | 6 | 303.94 |
| 04/24/2026 14:56 | 30 | 304.05 |
| 04/24/2026 14:56 | 80 | 303.95 |
| 04/24/2026 14:56 | 7 | 303.95 |
| 04/24/2026 14:56 | 38 | 303.95 |
| 04/24/2026 14:56 | 2 | 303.95 |
| 04/24/2026 14:56 | 37 | 303.95 |
| 04/24/2026 14:56 | 23 | 303.95 |
| 04/24/2026 14:56 | 37 | 303.96 |
| 04/24/2026 14:56 | 3 | 303.96 |
| 04/24/2026 14:56 | 1 | 303.95 |
| 04/24/2026 14:56 | 31 | 303.95 |
| 04/24/2026 14:56 | 48 | 303.95 |
| 04/24/2026 14:56 | 6 | 303.95 |
| 04/24/2026 14:56 | 3 | 303.95 |
| 04/24/2026 14:56 | 67 | 303.95 |
| 04/24/2026 14:56 | 34 | 303.95 |
| 04/24/2026 14:56 | 7 | 303.95 |
| 04/24/2026 14:56 | 66 | 303.95 |
| 04/24/2026 14:56 | 87 | 303.95 |
| 04/24/2026 14:56 | 69 | 303.95 |
| 04/24/2026 14:56 | 13 | 303.96 |
| 04/24/2026 14:56 | 100 | 303.96 |
| 04/24/2026 14:56 | 24 | 303.97 |
| 04/24/2026 14:56 | 15 | 303.99 |
| 04/24/2026 14:56 | 25 | 303.99 |
| 04/24/2026 14:56 | 27 | 303.96 |
| 04/24/2026 14:56 | 80 | 303.95 |
| 04/24/2026 14:56 | 60 | 303.95 |
| 04/24/2026 14:56 | 20 | 303.95 |
| 04/24/2026 14:56 | 2 | 303.95 |
| 04/24/2026 14:56 | 100 | 303.96 |
| 04/24/2026 14:56 | 60 | 303.96 |
| 04/24/2026 14:56 | 40 | 303.99 |
| 04/24/2026 14:56 | 40 | 303.99 |
| 04/24/2026 14:56 | 36 | 304.14 |
| 04/24/2026 14:56 | 20 | 304.08 |
| 04/24/2026 14:56 | 40 | 304.14 |
| 04/24/2026 14:56 | 2 | 304.0431 |
| 04/24/2026 14:56 | 3 | 304.0431 |
| 04/24/2026 14:56 | 40 | 304.14 |
| 04/24/2026 14:56 | 2 | 304.1205 |
| 04/24/2026 14:56 | 4 | 304.035 |
| 04/24/2026 14:55 | 7 | 303.5574 |
| 04/24/2026 14:55 | 8 | 303.5529 |
| 04/24/2026 14:55 | 22 | 303.9501 |
| 04/24/2026 14:55 | 1 | 304.055 |
| 04/24/2026 14:55 | 25 | 304.14 |
| 04/24/2026 14:55 | 70 | 304.13 |
| 04/24/2026 14:55 | 100 | 304.13 |
| 04/24/2026 14:55 | 40 | 303.2618 |
| 04/24/2026 14:55 | 10 | 304.31 |
| 04/24/2026 14:55 | 2 | 303.6454 |
| 04/24/2026 14:55 | 14 | 304.055 |
| 04/24/2026 14:55 | 14 | 304.055 |
| 04/24/2026 14:55 | 2 | 303.6406 |
| 04/24/2026 14:55 | 2 | 303.6406 |
| 04/24/2026 14:55 | 40 | 304.17 |
| 04/24/2026 14:55 | 40 | 303.2552 |
| 04/24/2026 14:55 | 2 | 304.0867 |
| 04/24/2026 14:55 | 9 | 303.5084 |
| 04/24/2026 14:55 | 40 | 303.2533 |
| 04/24/2026 14:55 | 2 | 303.5079 |
| 04/24/2026 14:55 | 8 | 303.465 |
| 04/24/2026 14:55 | 10 | 303.4741 |
| 04/24/2026 14:55 | 36 | 303.2521 |
| 04/24/2026 14:55 | 25 | 304.105 |
| 04/24/2026 14:55 | 1 | 304.11 |
| 04/24/2026 14:55 | 40 | 304.11 |
| 04/24/2026 14:55 | 10 | 304.11 |
| 04/24/2026 14:55 | 80 | 303.2322 |
| 04/24/2026 14:55 | 0 | 304.4399 |
| 04/24/2026 14:55 | 18 | 303.5161 |
| 04/24/2026 14:55 | 30 | 303.4676 |
| 04/24/2026 14:55 | 4 | 304.10 |
| 04/24/2026 14:55 | 4 | 303.6097 |
| 04/24/2026 14:55 | 34 | 304.11 |
| 04/24/2026 14:55 | 6 | 304.11 |
| 04/24/2026 14:55 | 1 | 304.11 |
| 04/24/2026 14:55 | 40 | 303.2086 |
| 04/24/2026 14:55 | 30 | 304.11 |
| 04/24/2026 14:55 | 1 | 303.95 |
| 04/24/2026 14:55 | 1 | 303.96 |
| 04/24/2026 14:55 | 25 | 303.99 |
| 04/24/2026 14:55 | 13 | 303.88 |
| 04/24/2026 14:55 | 1 | 303.92 |
| 04/24/2026 14:55 | 40 | 304.13 |
| 04/24/2026 14:55 | 2 | 304.13 |
| 04/24/2026 14:55 | 40 | 303.2011 |
| 04/24/2026 14:55 | 9 | 303.4476 |
| 04/24/2026 14:55 | 1 | 303.4476 |
| 04/24/2026 14:55 | 4 | 304.1263 |
| 04/24/2026 14:55 | 4 | 304.0444 |
| 04/24/2026 14:55 | 13 | 304.13 |
| 04/24/2026 14:55 | 13 | 304.13 |
| 04/24/2026 14:55 | 13 | 304.13 |
| 04/24/2026 14:55 | 1 | 304.13 |
| 04/24/2026 14:55 | 25 | 304.11 |
| 04/24/2026 14:55 | 3 | 304.13 |
| 04/24/2026 14:55 | 20 | 304.13 |
| 04/24/2026 14:55 | 25 | 304.13 |
| 04/24/2026 14:55 | 25 | 304.13 |
| 04/24/2026 14:55 | 25 | 304.13 |
| 04/24/2026 14:55 | 25 | 304.13 |
| 04/24/2026 14:55 | 4 | 304.07 |
| 04/24/2026 14:54 | 3 | 303.544 |
| 04/24/2026 14:54 | 2 | 303.1884 |
| 04/24/2026 14:54 | 6 | 304.13 |
| 04/24/2026 14:54 | 40 | 303.1851 |
| 04/24/2026 14:54 | 2 | 304.13 |
| 04/24/2026 14:54 | 20 | 304.22 |
| 04/24/2026 14:54 | 19 | 304.15 |
| 04/24/2026 14:54 | 10 | 304.15 |
| 04/24/2026 14:54 | 11 | 304.15 |
| 04/24/2026 14:54 | 30 | 304.15 |
| 04/24/2026 14:54 | 10 | 304.15 |
| 04/24/2026 14:54 | 40 | 304.15 |
| 04/24/2026 14:54 | 1 | 304.01 |
| 04/24/2026 14:54 | 40 | 304.15 |
| 04/24/2026 14:54 | 10 | 304.12 |
| 04/24/2026 14:54 | 2 | 304.10 |
| 04/24/2026 14:54 | 1 | 304.10 |
| 04/24/2026 14:54 | 40 | 304.10 |
| 04/24/2026 14:54 | 1 | 304.10 |
| 04/24/2026 14:54 | 14 | 304.10 |
| 04/24/2026 14:54 | 15 | 304.10 |
| 04/24/2026 14:54 | 3 | 304.10 |
| 04/24/2026 14:54 | 2 | 304.07 |
| 04/24/2026 14:54 | 2 | 304.10 |
| 04/24/2026 14:54 | 6 | 303.1684 |
| 04/24/2026 14:54 | 5 | 304.00 |
| 04/24/2026 14:54 | 7 | 304.00 |
| 04/24/2026 14:54 | 10 | 303.98 |
| 04/24/2026 14:54 | 25 | 303.4812 |
| 04/24/2026 14:54 | 2 | 303.4704 |
| 04/24/2026 14:54 | 2 | 303.9147 |
| 04/24/2026 14:54 | 8 | 303.3879 |
| 04/24/2026 14:54 | 13 | 303.90 |
| 04/24/2026 14:54 | 17 | 303.90 |
| 04/24/2026 14:54 | 13 | 303.90 |
| 04/24/2026 14:54 | 2 | 303.4495 |
| 04/24/2026 14:54 | 24 | 303.4495 |
| 04/24/2026 14:54 | 1 | 303.905 |
| 04/24/2026 14:54 | 6 | 303.1647 |
| 04/24/2026 14:54 | 54 | 303.90 |
| 04/24/2026 14:54 | 10 | 303.93 |
| 04/24/2026 14:54 | 4 | 303.93 |
| 04/24/2026 14:54 | 2 | 303.1615 |
| 04/24/2026 14:54 | 80 | 303.93 |
| 04/24/2026 14:54 | 1 | 304.10 |
| 04/24/2026 14:54 | 12 | 303.90 |
| 04/24/2026 14:54 | 1 | 303.90 |
| 04/24/2026 14:54 | 2 | 303.422 |
| 04/24/2026 14:54 | 3 | 303.422 |
| 04/24/2026 14:54 | 8 | 303.3625 |
| 04/24/2026 14:54 | 19 | 303.4687 |
| 04/24/2026 14:54 | 4 | 303.4491 |
| 04/24/2026 14:53 | 1 | 303.89 |
| 04/24/2026 14:53 | 2 | 303.86 |
| 04/24/2026 14:53 | 3 | 303.80 |
| 04/24/2026 14:53 | 1 | 303.87 |
| 04/24/2026 14:53 | 11 | 303.80 |
| 04/24/2026 14:53 | 8 | 303.86 |
| 04/24/2026 14:53 | 1 | 303.86 |
| 04/24/2026 14:53 | 47 | 303.91 |
| 04/24/2026 14:53 | 2 | 303.80 |
| 04/24/2026 14:53 | 3 | 303.91 |
| 04/24/2026 14:53 | 1 | 303.79 |
| 04/24/2026 14:53 | 26 | 303.87 |
| 04/24/2026 14:53 | 5 | 303.87 |
| 04/24/2026 14:53 | 2 | 303.79 |
| 04/24/2026 14:53 | 40 | 303.91 |
| 04/24/2026 14:53 | 5 | 303.88 |
| 04/24/2026 14:53 | 6 | 303.88 |
| 04/24/2026 14:53 | 9 | 303.80 |
| 04/24/2026 14:53 | 1 | 303.80 |
| 04/24/2026 14:53 | 2 | 303.79 |
| 04/24/2026 14:53 | 1 | 303.76 |
| 04/24/2026 14:53 | 1 | 303.74 |
| 04/24/2026 14:53 | 1 | 303.76 |
| 04/24/2026 14:53 | 1 | 303.75 |
| 04/24/2026 14:53 | 40 | 303.73 |
| 04/24/2026 14:53 | 50 | 303.50 |
| 04/24/2026 14:53 | 18 | 303.67 |
| 04/24/2026 14:53 | 57 | 303.71 |
| 04/24/2026 14:53 | 40 | 303.66 |
| 04/24/2026 14:53 | 5 | 303.62 |
| 04/24/2026 14:53 | 60 | 303.66 |
| 04/24/2026 14:53 | 1 | 303.60 |
| 04/24/2026 14:53 | 40 | 303.61 |
| 04/24/2026 14:53 | 40 | 303.60 |
| 04/24/2026 14:53 | 49 | 303.60 |
| 04/24/2026 14:53 | 30 | 303.55 |
| 04/24/2026 14:53 | 13 | 303.55 |
| 04/24/2026 14:53 | 22 | 303.55 |
| 04/24/2026 14:53 | 12 | 303.55 |
| 04/24/2026 14:53 | 40 | 303.59 |
| 04/24/2026 14:53 | 1 | 303.56 |
| 04/24/2026 14:53 | 30 | 303.55 |
| 04/24/2026 14:53 | 1 | 303.55 |
| 04/24/2026 14:53 | 13 | 303.55 |
| 04/24/2026 14:53 | 20 | 303.59 |
| 04/24/2026 14:53 | 40 | 303.55 |
| 04/24/2026 14:53 | 24 | 303.59 |
| 04/24/2026 14:53 | 9 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 1 | 303.54 |
| 04/24/2026 14:53 | 1 | 303.54 |
| 04/24/2026 14:53 | 21 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 16 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 14 | 303.54 |
| 04/24/2026 14:53 | 4 | 303.54 |
| 04/24/2026 14:53 | 40 | 303.54 |
| 04/24/2026 14:53 | 1 | 303.54 |
| 04/24/2026 14:53 | 4 | 303.51 |
| 04/24/2026 14:53 | 5 | 303.51 |
| 04/24/2026 14:53 | 22 | 303.39 |
| 04/24/2026 14:53 | 40 | 303.295 |
| 04/24/2026 14:53 | 5 | 303.31 |
| 04/24/2026 14:53 | 25 | 303.31 |
| 04/24/2026 14:53 | 50 | 303.295 |
| 04/24/2026 14:53 | 50 | 303.295 |
| 04/24/2026 14:53 | 800 | 303.295 |
| 04/24/2026 14:53 | 100 | 303.295 |
| 04/24/2026 14:53 | 1 | 303.295 |
| 04/24/2026 14:53 | 2 | 303.2765 |
| 04/24/2026 14:53 | 8 | 303.2892 |
| 04/24/2026 14:53 | 2 | 303.2689 |
| 04/24/2026 14:53 | 2 | 303.2762 |
| 04/24/2026 14:53 | 2 | 303.2762 |
| 04/24/2026 14:53 | 6 | 303.33 |
| 04/24/2026 14:53 | 2 | 303.2612 |
| 04/24/2026 14:53 | 1 | 303.27 |
| 04/24/2026 14:53 | 25 | 303.25 |
| 04/24/2026 14:53 | 25 | 303.25 |
| 04/24/2026 14:53 | 25 | 303.25 |
| 04/24/2026 14:53 | 25 | 303.25 |
| 04/24/2026 14:53 | 25 | 303.25 |
| 04/24/2026 14:53 | 7 | 303.29 |
| 04/24/2026 14:53 | 1 | 303.29 |
| 04/24/2026 14:53 | 11 | 303.2106 |
| 04/24/2026 14:53 | 2 | 303.2287 |
| 04/24/2026 14:53 | 1 | 303.29 |
| 04/24/2026 14:53 | 4 | 303.2798 |
| 04/24/2026 14:53 | 1 | 303.2798 |
| 04/24/2026 14:53 | 8 | 303.221 |
| 04/24/2026 14:53 | 40 | 303.285 |
| 04/24/2026 14:53 | 2 | 303.285 |
| 04/24/2026 14:53 | 40 | 303.285 |
| 04/24/2026 14:53 | 1 | 303.285 |
| 04/24/2026 14:53 | 3 | 303.2706 |
| 04/24/2026 14:53 | 4 | 303.2877 |
| 04/24/2026 14:52 | 4 | 303.285 |
| 04/24/2026 14:52 | 3 | 303.3039 |
| 04/24/2026 14:52 | 40 | 303.0648 |