Large gap with delayed quotes
|
Last quote
11/18/2025
-
10:11:46
|
Bid
11/18/2025 -
10:15:29
|
Bid Volume |
Ask
11/18/2025 -
10:15:26
|
Ask Volume |
|---|---|---|---|---|
|
527.80
-11.60
(
-2.15% )
|
527.60
|
105 |
528.00
|
124 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 11/18/2025 10:11 | 11 | 527.80 |
| 11/18/2025 10:11 | 6 | 527.80 |
| 11/18/2025 10:11 | 27 | 527.60 |
| 11/18/2025 10:11 | 471 | 527.40 |
| 11/18/2025 10:11 | 10 | 527.40 |
| 11/18/2025 10:11 | 23 | 527.40 |
| 11/18/2025 10:11 | 22 | 527.40 |
| 11/18/2025 10:11 | 12 | 527.40 |
| 11/18/2025 10:11 | 20 | 527.40 |
| 11/18/2025 10:11 | 15 | 527.40 |
| 11/18/2025 10:11 | 500 | 527.40 |
| 11/18/2025 10:11 | 27 | 527.40 |
| 11/18/2025 10:11 | 22 | 527.60 |
| 11/18/2025 10:11 | 27 | 527.60 |
| 11/18/2025 10:11 | 18 | 527.60 |
| 11/18/2025 10:11 | 3 | 527.60 |
| 11/18/2025 10:11 | 23 | 527.60 |
| 11/18/2025 10:11 | 7 | 527.60 |
| 11/18/2025 10:11 | 4 | 527.80 |
| 11/18/2025 10:10 | 20 | 527.60 |
| 11/18/2025 10:09 | 3 | 527.60 |
| 11/18/2025 10:08 | 23 | 527.80 |
| 11/18/2025 10:07 | 20 | 527.80 |
| 11/18/2025 10:07 | 12 | 527.80 |
| 11/18/2025 10:06 | 10 | 527.60 |
| 11/18/2025 10:05 | 20 | 527.60 |
| 11/18/2025 10:05 | 15 | 527.80 |
| 11/18/2025 10:05 | 10 | 527.80 |
| 11/18/2025 10:04 | 4 | 528.00 |
| 11/18/2025 10:04 | 27 | 528.00 |
| 11/18/2025 10:04 | 19 | 528.00 |
| 11/18/2025 10:03 | 19 | 528.00 |
| 11/18/2025 10:03 | 3 | 528.00 |
| 11/18/2025 10:03 | 20 | 528.00 |
| 11/18/2025 10:02 | 6 | 527.80 |
| 11/18/2025 10:02 | 18 | 527.80 |
| 11/18/2025 10:02 | 16 | 527.80 |
| 11/18/2025 10:02 | 13 | 527.80 |
| 11/18/2025 10:02 | 20 | 527.80 |
| 11/18/2025 10:02 | 8 | 527.80 |
| 11/18/2025 10:01 | 17 | 527.80 |
| 11/18/2025 10:01 | 27 | 527.80 |
| 11/18/2025 09:58 | 25 | 527.80 |
| 11/18/2025 09:58 | 3 | 527.60 |
| 11/18/2025 09:58 | 10 | 527.60 |
| 11/18/2025 09:58 | 18 | 527.60 |
| 11/18/2025 09:58 | 5 | 527.60 |
| 11/18/2025 09:58 | 12 | 527.40 |
| 11/18/2025 09:58 | 14 | 527.40 |
| 11/18/2025 09:58 | 20 | 527.40 |
| 11/18/2025 09:58 | 18 | 527.40 |
| 11/18/2025 09:58 | 3 | 527.40 |
| 11/18/2025 09:58 | 27 | 527.40 |
| 11/18/2025 09:58 | 4 | 527.40 |
| 11/18/2025 09:58 | 3 | 527.60 |
| 11/18/2025 09:58 | 21 | 527.60 |
| 11/18/2025 09:58 | 3 | 527.80 |
| 11/18/2025 09:58 | 15 | 527.80 |
| 11/18/2025 09:58 | 27 | 527.80 |
| 11/18/2025 09:57 | 19 | 527.80 |
| 11/18/2025 09:56 | 3 | 527.80 |
| 11/18/2025 09:56 | 20 | 527.80 |
| 11/18/2025 09:56 | 27 | 527.80 |
| 11/18/2025 09:55 | 8 | 527.40 |
| 11/18/2025 09:55 | 27 | 527.40 |
| 11/18/2025 09:55 | 20 | 527.40 |
| 11/18/2025 09:55 | 2 | 527.20 |
| 11/18/2025 09:55 | 3 | 527.20 |
| 11/18/2025 09:55 | 20 | 527.20 |
| 11/18/2025 09:55 | 4 | 527.20 |
| 11/18/2025 09:55 | 1 | 527.20 |
| 11/18/2025 09:55 | 23 | 527.40 |
| 11/18/2025 09:55 | 5 | 527.60 |
| 11/18/2025 09:54 | 20 | 527.40 |
| 11/18/2025 09:54 | 1 | 527.40 |
| 11/18/2025 09:54 | 20 | 527.40 |
| 11/18/2025 09:54 | 17 | 527.20 |
| 11/18/2025 09:54 | 18 | 527.20 |
| 11/18/2025 09:54 | 19 | 527.20 |
| 11/18/2025 09:54 | 13 | 527.20 |
| 11/18/2025 09:54 | 3 | 527.20 |
| 11/18/2025 09:54 | 20 | 527.20 |
| 11/18/2025 09:54 | 20 | 527.00 |
| 11/18/2025 09:53 | 3 | 527.20 |
| 11/18/2025 09:53 | 1 | 527.20 |
| 11/18/2025 09:53 | 3 | 527.20 |
| 11/18/2025 09:53 | 20 | 527.20 |
| 11/18/2025 09:53 | 10 | 527.20 |
| 11/18/2025 09:50 | 1 | 527.80 |
| 11/18/2025 09:50 | 18 | 527.80 |
| 11/18/2025 09:50 | 20 | 527.80 |
| 11/18/2025 09:50 | 16 | 528.00 |
| 11/18/2025 09:50 | 35 | 527.80 |
| 11/18/2025 09:50 | 3 | 527.60 |
| 11/18/2025 09:50 | 20 | 527.60 |
| 11/18/2025 09:49 | 20 | 527.60 |
| 11/18/2025 09:49 | 14 | 527.60 |
| 11/18/2025 09:49 | 1 | 527.60 |
| 11/18/2025 09:49 | 20 | 527.60 |
| 11/18/2025 09:48 | 6 | 527.60 |
| 11/18/2025 09:48 | 14 | 527.60 |
| 11/18/2025 09:47 | 5 | 527.80 |
| 11/18/2025 09:47 | 8 | 527.80 |
| 11/18/2025 09:46 | 17 | 528.00 |
| 11/18/2025 09:46 | 3 | 528.00 |
| 11/18/2025 09:46 | 20 | 528.00 |
| 11/18/2025 09:45 | 20 | 528.00 |
| 11/18/2025 09:45 | 20 | 528.00 |
| 11/18/2025 09:45 | 8 | 528.00 |
| 11/18/2025 09:45 | 7 | 528.00 |
| 11/18/2025 09:45 | 20 | 528.00 |
| 11/18/2025 09:44 | 20 | 528.20 |
| 11/18/2025 09:44 | 18 | 528.40 |
| 11/18/2025 09:43 | 20 | 528.40 |
| 11/18/2025 09:43 | 1 | 528.40 |
| 11/18/2025 09:43 | 52 | 528.40 |
| 11/18/2025 09:41 | 48 | 528.80 |
| 11/18/2025 09:40 | 7 | 528.80 |
| 11/18/2025 09:40 | 19 | 528.80 |
| 11/18/2025 09:40 | 22 | 528.80 |
| 11/18/2025 09:40 | 27 | 528.80 |
| 11/18/2025 09:39 | 26 | 529.00 |
| 11/18/2025 09:39 | 20 | 529.00 |
| 11/18/2025 09:39 | 20 | 529.00 |
| 11/18/2025 09:39 | 35 | 529.00 |
| 11/18/2025 09:38 | 27 | 529.20 |
| 11/18/2025 09:38 | 19 | 529.40 |
| 11/18/2025 09:38 | 19 | 529.40 |
| 11/18/2025 09:38 | 8 | 529.40 |
| 11/18/2025 09:38 | 20 | 529.40 |
| 11/18/2025 09:38 | 19 | 529.40 |
| 11/18/2025 09:38 | 3 | 529.20 |
| 11/18/2025 09:38 | 20 | 529.20 |
| 11/18/2025 09:37 | 10 | 529.00 |
| 11/18/2025 09:37 | 2 | 528.40 |
| 11/18/2025 09:36 | 3 | 528.60 |
| 11/18/2025 09:36 | 26 | 528.60 |
| 11/18/2025 09:36 | 12 | 528.60 |
| 11/18/2025 09:36 | 27 | 528.60 |
| 11/18/2025 09:36 | 4 | 528.60 |
| 11/18/2025 09:36 | 3 | 528.60 |
| 11/18/2025 09:36 | 4 | 528.40 |
| 11/18/2025 09:36 | 16 | 528.60 |
| 11/18/2025 09:35 | 3 | 528.40 |
| 11/18/2025 09:35 | 20 | 528.40 |
| 11/18/2025 09:35 | 18 | 528.40 |
| 11/18/2025 09:35 | 93 | 528.40 |
| 11/18/2025 09:33 | 7 | 528.40 |
| 11/18/2025 09:33 | 3 | 528.60 |
| 11/18/2025 09:33 | 1 | 528.60 |
| 11/18/2025 09:33 | 18 | 528.60 |
| 11/18/2025 09:32 | 3 | 528.60 |
| 11/18/2025 09:32 | 22 | 528.60 |
| 11/18/2025 09:32 | 19 | 528.60 |
| 11/18/2025 09:32 | 10 | 528.60 |
| 11/18/2025 09:32 | 19 | 528.60 |
| 11/18/2025 09:32 | 11 | 528.60 |
| 11/18/2025 09:32 | 20 | 528.60 |
| 11/18/2025 09:32 | 19 | 528.60 |
| 11/18/2025 09:32 | 1 | 528.80 |
| 11/18/2025 09:32 | 15 | 528.80 |
| 11/18/2025 09:32 | 6 | 528.80 |
| 11/18/2025 09:32 | 22 | 528.80 |
| 11/18/2025 09:32 | 9 | 528.60 |
| 11/18/2025 09:32 | 20 | 528.40 |
| 11/18/2025 09:32 | 2 | 528.40 |
| 11/18/2025 09:32 | 4 | 528.40 |
| 11/18/2025 09:31 | 11 | 528.60 |
| 11/18/2025 09:31 | 20 | 528.60 |
| 11/18/2025 09:31 | 14 | 528.60 |
| 11/18/2025 09:31 | 20 | 528.60 |
| 11/18/2025 09:31 | 8 | 528.80 |
| 11/18/2025 09:31 | 20 | 528.80 |
| 11/18/2025 09:31 | 19 | 528.80 |
| 11/18/2025 09:31 | 2 | 529.00 |
| 11/18/2025 09:30 | 30 | 529.20 |
| 11/18/2025 09:30 | 12 | 529.20 |
| 11/18/2025 09:30 | 8 | 529.20 |
| 11/18/2025 09:30 | 19 | 529.20 |
| 11/18/2025 09:30 | 14 | 529.20 |
| 11/18/2025 09:30 | 20 | 529.20 |
| 11/18/2025 09:30 | 28 | 529.20 |
| 11/18/2025 09:30 | 11 | 529.20 |
| 11/18/2025 09:30 | 11 | 529.40 |
| 11/18/2025 09:30 | 23 | 529.60 |
| 11/18/2025 09:30 | 16 | 529.80 |
| 11/18/2025 09:30 | 14 | 529.80 |
| 11/18/2025 09:30 | 25 | 529.60 |
| 11/18/2025 09:30 | 20 | 529.60 |
| 11/18/2025 09:30 | 9 | 529.60 |
| 11/18/2025 09:30 | 39 | 529.20 |
| 11/18/2025 09:30 | 14 | 529.00 |
| 11/18/2025 09:30 | 39 | 529.00 |
| 11/18/2025 09:30 | 20 | 529.00 |
| 11/18/2025 09:29 | 3 | 528.80 |
| 11/18/2025 09:29 | 20 | 528.80 |
| 11/18/2025 09:28 | 25 | 528.60 |
| 11/18/2025 09:28 | 32 | 528.60 |
| 11/18/2025 09:28 | 18 | 528.20 |
| 11/18/2025 09:28 | 1 | 528.20 |
| 11/18/2025 09:28 | 19 | 528.20 |
| 11/18/2025 09:28 | 20 | 528.20 |
| 11/18/2025 09:28 | 16 | 528.20 |
| 11/18/2025 09:28 | 22 | 528.20 |
| 11/18/2025 09:28 | 2 | 528.00 |
| 11/18/2025 09:28 | 26 | 528.00 |
| 11/18/2025 09:28 | 20 | 528.00 |
| 11/18/2025 09:27 | 20 | 527.80 |
| 11/18/2025 09:27 | 18 | 527.80 |
| 11/18/2025 09:27 | 20 | 527.80 |
| 11/18/2025 09:27 | 3 | 527.80 |
| 11/18/2025 09:27 | 3 | 527.80 |
| 11/18/2025 09:27 | 2 | 528.20 |
| 11/18/2025 09:27 | 20 | 528.20 |
| 11/18/2025 09:27 | 22 | 527.80 |
| 11/18/2025 09:27 | 17 | 527.80 |
| 11/18/2025 09:27 | 25 | 527.80 |
| 11/18/2025 09:27 | 20 | 527.80 |
| 11/18/2025 09:27 | 19 | 527.80 |
| 11/18/2025 09:27 | 45 | 528.00 |
| 11/18/2025 09:27 | 200 | 528.00 |
| 11/18/2025 09:27 | 137 | 528.00 |
| 11/18/2025 09:27 | 337 | 528.00 |
| 11/18/2025 09:27 | 9 | 528.00 |
| 11/18/2025 09:27 | 337 | 528.00 |
| 11/18/2025 09:27 | 19 | 528.00 |
| 11/18/2025 09:27 | 128 | 528.00 |
| 11/18/2025 09:27 | 209 | 528.00 |
| 11/18/2025 09:27 | 337 | 528.00 |
| 11/18/2025 09:27 | 26 | 528.00 |
| 11/18/2025 09:27 | 22 | 528.00 |
| 11/18/2025 09:27 | 22 | 528.00 |
| 11/18/2025 09:27 | 24 | 528.00 |
| 11/18/2025 09:27 | 18 | 528.00 |
| 11/18/2025 09:27 | 15 | 528.00 |
| 11/18/2025 09:27 | 20 | 528.00 |
| 11/18/2025 09:27 | 18 | 528.20 |
| 11/18/2025 09:27 | 15 | 528.20 |
| 11/18/2025 09:27 | 20 | 528.20 |
| 11/18/2025 09:27 | 20 | 528.20 |
| 11/18/2025 09:27 | 22 | 528.20 |
| 11/18/2025 09:27 | 1 | 528.40 |
| 11/18/2025 09:27 | 20 | 528.40 |
| 11/18/2025 09:27 | 14 | 528.40 |
| 11/18/2025 09:27 | 3 | 528.40 |
| 11/18/2025 09:26 | 20 | 528.40 |
| 11/18/2025 09:26 | 20 | 528.40 |
| 11/18/2025 09:26 | 3 | 528.40 |
| 11/18/2025 09:26 | 16 | 528.40 |
| 11/18/2025 09:26 | 20 | 528.40 |
| 11/18/2025 09:26 | 1 | 528.40 |
| 11/18/2025 09:26 | 8 | 528.20 |
| 11/18/2025 09:26 | 12 | 528.20 |
| 11/18/2025 09:26 | 3 | 528.20 |
| 11/18/2025 09:24 | 12 | 528.40 |
| 11/18/2025 09:24 | 18 | 528.40 |
| 11/18/2025 09:24 | 18 | 528.80 |
| 11/18/2025 09:24 | 18 | 528.80 |
| 11/18/2025 09:24 | 20 | 528.80 |
| 11/18/2025 09:24 | 18 | 528.80 |
| 11/18/2025 09:24 | 12 | 529.00 |
| 11/18/2025 09:24 | 10 | 529.00 |
| 11/18/2025 09:24 | 16 | 528.80 |
| 11/18/2025 09:24 | 3 | 528.80 |
| 11/18/2025 09:24 | 13 | 528.80 |
| 11/18/2025 09:24 | 20 | 528.80 |
| 11/18/2025 09:23 | 6 | 529.00 |
| 11/18/2025 09:23 | 3 | 528.80 |
| 11/18/2025 09:23 | 14 | 528.80 |
| 11/18/2025 09:23 | 20 | 528.80 |
| 11/18/2025 09:23 | 19 | 528.80 |
| 11/18/2025 09:23 | 15 | 528.80 |
| 11/18/2025 09:23 | 14 | 528.80 |
| 11/18/2025 09:23 | 11 | 528.80 |
| 11/18/2025 09:23 | 8 | 528.80 |
| 11/18/2025 09:23 | 20 | 528.80 |
| 11/18/2025 09:23 | 20 | 529.00 |
| 11/18/2025 09:23 | 20 | 529.00 |
| 11/18/2025 09:22 | 15 | 529.20 |
| 11/18/2025 09:22 | 2 | 529.00 |
| 11/18/2025 09:22 | 17 | 529.00 |
| 11/18/2025 09:22 | 3 | 529.00 |
| 11/18/2025 09:21 | 3 | 528.80 |
| 11/18/2025 09:21 | 20 | 528.80 |
| 11/18/2025 09:21 | 3 | 529.00 |
| 11/18/2025 09:21 | 20 | 528.80 |
| 11/18/2025 09:21 | 14 | 528.60 |
| 11/18/2025 09:21 | 20 | 528.40 |
| 11/18/2025 09:21 | 14 | 528.40 |
| 11/18/2025 09:21 | 22 | 528.40 |
| 11/18/2025 09:21 | 19 | 528.40 |
| 11/18/2025 09:21 | 8 | 528.00 |
| 11/18/2025 09:21 | 39 | 528.00 |
| 11/18/2025 09:21 | 10 | 528.00 |
| 11/18/2025 09:21 | 25 | 528.00 |
| 11/18/2025 09:21 | 15 | 528.00 |
| 11/18/2025 09:21 | 3 | 528.20 |
| 11/18/2025 09:21 | 1 | 528.40 |
| 11/18/2025 09:21 | 2 | 528.40 |
| 11/18/2025 09:20 | 16 | 528.60 |
| 11/18/2025 09:19 | 6 | 528.80 |
| 11/18/2025 09:19 | 3 | 528.80 |
| 11/18/2025 09:19 | 13 | 529.00 |
| 11/18/2025 09:18 | 19 | 529.20 |
| 11/18/2025 09:18 | 3 | 529.40 |
| 11/18/2025 09:18 | 19 | 529.40 |
| 11/18/2025 09:18 | 20 | 529.40 |
| 11/18/2025 09:18 | 20 | 529.40 |
| 11/18/2025 09:17 | 27 | 529.40 |
| 11/18/2025 09:17 | 23 | 529.40 |
| 11/18/2025 09:17 | 5 | 529.40 |
| 11/18/2025 09:17 | 1 | 529.40 |
| 11/18/2025 09:17 | 10 | 529.40 |
| 11/18/2025 09:17 | 13 | 529.60 |
| 11/18/2025 09:17 | 20 | 529.60 |
| 11/18/2025 09:17 | 29 | 529.60 |
| 11/18/2025 09:17 | 3 | 529.60 |
| 11/18/2025 09:17 | 10 | 529.60 |
| 11/18/2025 09:17 | 20 | 529.60 |
| 11/18/2025 09:17 | 20 | 529.80 |
| 11/18/2025 09:17 | 20 | 530.00 |
| 11/18/2025 09:17 | 13 | 530.00 |
| 11/18/2025 09:17 | 17 | 530.00 |
| 11/18/2025 09:17 | 3 | 529.80 |
| 11/18/2025 09:17 | 12 | 529.80 |
| 11/18/2025 09:17 | 20 | 529.80 |
| 11/18/2025 09:17 | 18 | 529.80 |
| 11/18/2025 09:17 | 13 | 529.80 |
| 11/18/2025 09:17 | 7 | 529.80 |
| 11/18/2025 09:17 | 1 | 529.80 |
| 11/18/2025 09:17 | 2 | 529.80 |
| 11/18/2025 09:16 | 8 | 529.60 |
| 11/18/2025 09:16 | 10 | 529.60 |
| 11/18/2025 09:16 | 3 | 529.60 |
| 11/18/2025 09:16 | 8 | 529.60 |
| 11/18/2025 09:16 | 12 | 529.60 |
| 11/18/2025 09:15 | 18 | 529.40 |
| 11/18/2025 09:15 | 20 | 529.40 |
| 11/18/2025 09:15 | 19 | 529.40 |
| 11/18/2025 09:15 | 3 | 529.40 |
| 11/18/2025 09:15 | 19 | 529.40 |
| 11/18/2025 09:15 | 9 | 529.40 |
| 11/18/2025 09:15 | 13 | 529.40 |
| 11/18/2025 09:15 | 20 | 529.40 |
| 11/18/2025 09:15 | 14 | 529.40 |
| 11/18/2025 09:15 | 20 | 529.40 |
| 11/18/2025 09:15 | 20 | 529.40 |
| 11/18/2025 09:15 | 7 | 529.40 |
| 11/18/2025 09:15 | 9 | 529.40 |
| 11/18/2025 09:14 | 18 | 529.80 |
| 11/18/2025 09:14 | 20 | 529.80 |
| 11/18/2025 09:14 | 18 | 529.80 |
| 11/18/2025 09:14 | 2 | 530.00 |
| 11/18/2025 09:14 | 20 | 530.00 |
| 11/18/2025 09:14 | 20 | 530.00 |
| 11/18/2025 09:14 | 20 | 529.80 |
| 11/18/2025 09:14 | 1 | 529.60 |
| 11/18/2025 09:14 | 3 | 529.60 |
| 11/18/2025 09:14 | 20 | 529.60 |
| 11/18/2025 09:14 | 38 | 529.60 |
| 11/18/2025 09:14 | 9 | 529.60 |
| 11/18/2025 09:13 | 20 | 529.60 |
| 11/18/2025 09:13 | 20 | 529.60 |
| 11/18/2025 09:13 | 19 | 529.80 |
| 11/18/2025 09:13 | 19 | 529.80 |
| 11/18/2025 09:13 | 19 | 529.80 |
| 11/18/2025 09:13 | 20 | 529.80 |
| 11/18/2025 09:13 | 20 | 529.60 |
| 11/18/2025 09:12 | 20 | 529.60 |
| 11/18/2025 09:12 | 14 | 529.60 |
| 11/18/2025 09:12 | 4 | 529.60 |
| 11/18/2025 09:12 | 20 | 529.60 |
| 11/18/2025 09:12 | 9 | 529.60 |
| 11/18/2025 09:12 | 49 | 529.60 |
| 11/18/2025 09:11 | 20 | 530.00 |
| 11/18/2025 09:11 | 9 | 530.00 |
| 11/18/2025 09:11 | 44 | 530.00 |
| 11/18/2025 09:11 | 27 | 530.00 |
| 11/18/2025 09:11 | 18 | 530.00 |
| 11/18/2025 09:11 | 2 | 530.00 |
| 11/18/2025 09:11 | 40 | 530.00 |
| 11/18/2025 09:11 | 1 | 530.00 |
| 11/18/2025 09:11 | 1 | 530.00 |
| 11/18/2025 09:11 | 5 | 530.00 |
| 11/18/2025 09:11 | 10 | 530.00 |
| 11/18/2025 09:11 | 7 | 530.00 |
| 11/18/2025 09:11 | 3 | 530.00 |