Large gap with delayed quotes
|
Last quote
12/20/2024 -
17:35:20
|
Bid
12/20/2024 -
17:30:00
|
Bid Volume |
Ask
12/20/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
294.60
-2.30
(
-0.77% )
|
295.20
|
140 |
295.30
|
446 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/20/2024 17:29 | 9 | 295.20 |
| 12/20/2024 17:29 | 22 | 295.30 |
| 12/20/2024 17:29 | 64 | 295.30 |
| 12/20/2024 17:29 | 40 | 295.20 |
| 12/20/2024 17:29 | 809 | 295.20 |
| 12/20/2024 17:29 | 348 | 295.10 |
| 12/20/2024 17:29 | 2 | 295.10 |
| 12/20/2024 17:29 | 1057 | 295.20 |
| 12/20/2024 17:29 | 84 | 295.30 |
| 12/20/2024 17:28 | 39 | 295.30 |
| 12/20/2024 17:28 | 83 | 295.30 |
| 12/20/2024 17:28 | 50 | 295.30 |
| 12/20/2024 17:28 | 50 | 295.20 |
| 12/20/2024 17:28 | 50 | 295.30 |
| 12/20/2024 17:28 | 5 | 295.20 |
| 12/20/2024 17:27 | 1 | 295.20 |
| 12/20/2024 17:26 | 77 | 295.30 |
| 12/20/2024 17:26 | 60 | 295.30 |
| 12/20/2024 17:26 | 19 | 295.30 |
| 12/20/2024 17:25 | 121 | 295.40 |
| 12/20/2024 17:25 | 124 | 295.30 |
| 12/20/2024 17:25 | 200 | 295.20 |
| 12/20/2024 17:25 | 90 | 295.20 |
| 12/20/2024 17:25 | 152 | 295.30 |
| 12/20/2024 17:25 | 1 | 295.20 |
| 12/20/2024 17:24 | 2 | 295.30 |
| 12/20/2024 17:24 | 184 | 295.30 |
| 12/20/2024 17:24 | 53 | 295.20 |
| 12/20/2024 17:24 | 8 | 295.30 |
| 12/20/2024 17:24 | 34 | 295.30 |
| 12/20/2024 17:24 | 200 | 295.40 |
| 12/20/2024 17:24 | 39 | 295.30 |
| 12/20/2024 17:24 | 5 | 295.30 |
| 12/20/2024 17:24 | 7 | 295.30 |
| 12/20/2024 17:24 | 433 | 295.30 |
| 12/20/2024 17:24 | 39 | 295.30 |
| 12/20/2024 17:24 | 164 | 295.30 |
| 12/20/2024 17:24 | 39 | 295.30 |
| 12/20/2024 17:24 | 35 | 295.30 |
| 12/20/2024 17:24 | 138 | 295.30 |
| 12/20/2024 17:24 | 38 | 295.30 |
| 12/20/2024 17:23 | 7 | 295.30 |
| 12/20/2024 17:23 | 31 | 295.30 |
| 12/20/2024 17:23 | 135 | 295.30 |
| 12/20/2024 17:23 | 673 | 295.30 |
| 12/20/2024 17:23 | 100 | 295.30 |
| 12/20/2024 17:23 | 2325 | 295.30 |
| 12/20/2024 17:23 | 5 | 295.30 |
| 12/20/2024 17:23 | 1038 | 295.40 |
| 12/20/2024 17:23 | 25 | 295.40 |
| 12/20/2024 17:23 | 10 | 295.50 |
| 12/20/2024 17:23 | 16 | 295.50 |
| 12/20/2024 17:23 | 84 | 295.50 |
| 12/20/2024 17:23 | 122 | 295.50 |
| 12/20/2024 17:23 | 186 | 295.50 |
| 12/20/2024 17:22 | 50 | 295.50 |
| 12/20/2024 17:22 | 168 | 295.50 |
| 12/20/2024 17:22 | 29 | 295.50 |
| 12/20/2024 17:22 | 50 | 295.50 |
| 12/20/2024 17:22 | 10 | 295.50 |
| 12/20/2024 17:22 | 10 | 295.50 |
| 12/20/2024 17:22 | 33 | 295.50 |
| 12/20/2024 17:22 | 11 | 295.40 |
| 12/20/2024 17:22 | 10 | 295.40 |
| 12/20/2024 17:22 | 11 | 295.40 |
| 12/20/2024 17:22 | 87 | 295.40 |
| 12/20/2024 17:22 | 561 | 295.40 |
| 12/20/2024 17:22 | 83 | 295.30 |
| 12/20/2024 17:22 | 850 | 295.30 |
| 12/20/2024 17:22 | 116 | 295.30 |
| 12/20/2024 17:22 | 5 | 295.20 |
| 12/20/2024 17:22 | 237 | 295.20 |
| 12/20/2024 17:21 | 17 | 295.20 |
| 12/20/2024 17:21 | 261 | 295.20 |
| 12/20/2024 17:21 | 300 | 295.20 |
| 12/20/2024 17:21 | 169 | 295.20 |
| 12/20/2024 17:21 | 90 | 295.30 |
| 12/20/2024 17:20 | 50 | 295.30 |
| 12/20/2024 17:20 | 38 | 295.20 |
| 12/20/2024 17:20 | 2 | 295.20 |
| 12/20/2024 17:20 | 36 | 295.20 |
| 12/20/2024 17:20 | 38 | 295.20 |
| 12/20/2024 17:20 | 124 | 295.20 |
| 12/20/2024 17:20 | 5 | 295.20 |
| 12/20/2024 17:19 | 17 | 295.30 |
| 12/20/2024 17:19 | 141 | 295.30 |
| 12/20/2024 17:19 | 73 | 295.30 |
| 12/20/2024 17:19 | 208 | 295.30 |
| 12/20/2024 17:19 | 284 | 295.30 |
| 12/20/2024 17:19 | 307 | 295.20 |
| 12/20/2024 17:18 | 20 | 295.30 |
| 12/20/2024 17:18 | 60 | 295.20 |
| 12/20/2024 17:18 | 129 | 295.20 |
| 12/20/2024 17:17 | 5 | 295.10 |
| 12/20/2024 17:17 | 48 | 295.10 |
| 12/20/2024 17:17 | 44 | 295.10 |
| 12/20/2024 17:17 | 46 | 295.10 |
| 12/20/2024 17:17 | 50 | 295.10 |
| 12/20/2024 17:16 | 227 | 295.00 |
| 12/20/2024 17:16 | 30 | 295.00 |
| 12/20/2024 17:15 | 75 | 295.00 |
| 12/20/2024 17:15 | 5 | 294.90 |
| 12/20/2024 17:14 | 75 | 295.00 |
| 12/20/2024 17:14 | 87 | 295.00 |
| 12/20/2024 17:14 | 14 | 295.10 |
| 12/20/2024 17:14 | 50 | 295.10 |
| 12/20/2024 17:13 | 190 | 295.00 |
| 12/20/2024 17:13 | 19 | 295.10 |
| 12/20/2024 17:13 | 20 | 295.00 |
| 12/20/2024 17:13 | 16 | 295.00 |
| 12/20/2024 17:13 | 234 | 295.00 |
| 12/20/2024 17:13 | 37 | 295.10 |
| 12/20/2024 17:13 | 339 | 295.10 |
| 12/20/2024 17:13 | 511 | 295.00 |
| 12/20/2024 17:13 | 143 | 295.00 |
| 12/20/2024 17:13 | 5 | 294.90 |
| 12/20/2024 17:12 | 39 | 294.90 |
| 12/20/2024 17:12 | 6 | 294.90 |
| 12/20/2024 17:12 | 158 | 294.90 |
| 12/20/2024 17:12 | 168 | 294.90 |
| 12/20/2024 17:12 | 300 | 294.90 |
| 12/20/2024 17:12 | 72 | 294.90 |
| 12/20/2024 17:11 | 93 | 294.90 |
| 12/20/2024 17:11 | 50 | 295.00 |
| 12/20/2024 17:11 | 50 | 294.90 |
| 12/20/2024 17:11 | 50 | 294.90 |
| 12/20/2024 17:11 | 16 | 294.90 |
| 12/20/2024 17:11 | 44 | 294.90 |
| 12/20/2024 17:11 | 162 | 294.90 |
| 12/20/2024 17:11 | 213 | 294.90 |
| 12/20/2024 17:10 | 205 | 294.90 |
| 12/20/2024 17:10 | 5 | 294.90 |
| 12/20/2024 17:10 | 54 | 295.00 |
| 12/20/2024 17:10 | 274 | 295.00 |
| 12/20/2024 17:09 | 27 | 294.90 |
| 12/20/2024 17:09 | 389 | 294.80 |
| 12/20/2024 17:09 | 1403 | 294.80 |
| 12/20/2024 17:09 | 81 | 294.80 |
| 12/20/2024 17:08 | 27 | 294.80 |
| 12/20/2024 17:08 | 177 | 294.70 |
| 12/20/2024 17:08 | 62 | 294.70 |
| 12/20/2024 17:08 | 37 | 294.70 |
| 12/20/2024 17:08 | 37 | 294.70 |
| 12/20/2024 17:08 | 347 | 294.70 |
| 12/20/2024 17:08 | 5 | 294.60 |
| 12/20/2024 17:08 | 37 | 294.70 |
| 12/20/2024 17:08 | 2 | 294.70 |
| 12/20/2024 17:08 | 50 | 294.70 |
| 12/20/2024 17:07 | 37 | 294.70 |
| 12/20/2024 17:07 | 80 | 294.70 |
| 12/20/2024 17:07 | 53 | 294.70 |
| 12/20/2024 17:07 | 161 | 294.70 |
| 12/20/2024 17:07 | 53 | 294.70 |
| 12/20/2024 17:07 | 184 | 294.80 |
| 12/20/2024 17:06 | 27 | 294.90 |
| 12/20/2024 17:06 | 269 | 294.80 |
| 12/20/2024 17:06 | 50 | 294.90 |
| 12/20/2024 17:05 | 282 | 294.80 |
| 12/20/2024 17:05 | 5 | 294.80 |
| 12/20/2024 17:05 | 191 | 294.80 |
| 12/20/2024 17:03 | 23 | 294.90 |
| 12/20/2024 17:03 | 98 | 294.80 |
| 12/20/2024 17:03 | 30 | 294.80 |
| 12/20/2024 17:03 | 1 | 294.80 |
| 12/20/2024 17:03 | 1 | 294.80 |
| 12/20/2024 17:03 | 136 | 294.80 |
| 12/20/2024 17:03 | 9 | 294.80 |
| 12/20/2024 17:03 | 35 | 294.80 |
| 12/20/2024 17:03 | 50 | 294.80 |
| 12/20/2024 17:03 | 50 | 294.80 |
| 12/20/2024 17:02 | 241 | 294.70 |
| 12/20/2024 17:02 | 908 | 294.70 |
| 12/20/2024 17:02 | 186 | 294.80 |
| 12/20/2024 17:02 | 110 | 294.70 |
| 12/20/2024 17:02 | 21 | 294.70 |
| 12/20/2024 17:02 | 17 | 294.70 |
| 12/20/2024 17:01 | 212 | 294.60 |
| 12/20/2024 17:01 | 10 | 294.60 |
| 12/20/2024 17:01 | 505 | 294.50 |
| 12/20/2024 17:01 | 1958 | 294.60 |
| 12/20/2024 17:01 | 1037 | 294.70 |
| 12/20/2024 17:01 | 1 | 294.70 |
| 12/20/2024 17:01 | 50 | 294.70 |
| 12/20/2024 17:00 | 17 | 294.70 |
| 12/20/2024 17:00 | 10 | 294.70 |
| 12/20/2024 17:00 | 5 | 294.60 |
| 12/20/2024 16:59 | 99 | 294.70 |
| 12/20/2024 16:59 | 95 | 294.70 |
| 12/20/2024 16:58 | 64 | 294.70 |
| 12/20/2024 16:57 | 600 | 294.80 |
| 12/20/2024 16:57 | 52 | 294.70 |
| 12/20/2024 16:57 | 31 | 294.70 |
| 12/20/2024 16:57 | 5 | 294.70 |
| 12/20/2024 16:57 | 65 | 294.70 |
| 12/20/2024 16:55 | 31 | 294.70 |
| 12/20/2024 16:54 | 5 | 294.70 |
| 12/20/2024 16:54 | 107 | 294.70 |
| 12/20/2024 16:54 | 23 | 294.70 |
| 12/20/2024 16:53 | 8 | 294.70 |
| 12/20/2024 16:53 | 59 | 294.70 |
| 12/20/2024 16:53 | 56 | 294.70 |
| 12/20/2024 16:53 | 2 | 294.70 |
| 12/20/2024 16:52 | 2 | 294.75 |
| 12/20/2024 16:52 | 1 | 294.70 |
| 12/20/2024 16:52 | 9 | 294.70 |
| 12/20/2024 16:52 | 50 | 294.80 |
| 12/20/2024 16:52 | 154 | 294.70 |
| 12/20/2024 16:52 | 50 | 294.70 |
| 12/20/2024 16:52 | 6 | 294.60 |
| 12/20/2024 16:52 | 131 | 294.60 |
| 12/20/2024 16:52 | 36 | 294.60 |
| 12/20/2024 16:52 | 84 | 294.60 |
| 12/20/2024 16:52 | 38 | 294.60 |
| 12/20/2024 16:52 | 348 | 294.60 |
| 12/20/2024 16:51 | 2 | 294.50 |
| 12/20/2024 16:51 | 5 | 294.50 |
| 12/20/2024 16:51 | 52 | 294.50 |
| 12/20/2024 16:50 | 91 | 294.60 |
| 12/20/2024 16:50 | 397 | 294.60 |
| 12/20/2024 16:50 | 95 | 294.50 |
| 12/20/2024 16:50 | 98 | 294.50 |
| 12/20/2024 16:49 | 73 | 294.40 |
| 12/20/2024 16:49 | 100 | 294.50 |
| 12/20/2024 16:49 | 300 | 294.40 |
| 12/20/2024 16:48 | 242 | 294.40 |
| 12/20/2024 16:48 | 158 | 294.50 |
| 12/20/2024 16:48 | 120 | 294.50 |
| 12/20/2024 16:48 | 5 | 294.40 |
| 12/20/2024 16:48 | 995 | 294.50 |
| 12/20/2024 16:47 | 35 | 294.50 |
| 12/20/2024 16:47 | 35 | 294.50 |
| 12/20/2024 16:47 | 35 | 294.50 |
| 12/20/2024 16:47 | 245 | 294.50 |
| 12/20/2024 16:47 | 133 | 294.40 |
| 12/20/2024 16:46 | 71 | 294.40 |
| 12/20/2024 16:46 | 333 | 294.40 |
| 12/20/2024 16:46 | 16 | 294.40 |
| 12/20/2024 16:45 | 35 | 294.40 |
| 12/20/2024 16:45 | 1368 | 294.40 |
| 12/20/2024 16:45 | 36 | 294.40 |
| 12/20/2024 16:45 | 19 | 294.40 |
| 12/20/2024 16:45 | 39 | 294.50 |
| 12/20/2024 16:44 | 5 | 294.40 |
| 12/20/2024 16:44 | 145 | 294.50 |
| 12/20/2024 16:43 | 42 | 294.60 |
| 12/20/2024 16:43 | 100 | 294.60 |
| 12/20/2024 16:43 | 5 | 294.60 |
| 12/20/2024 16:43 | 154 | 294.50 |
| 12/20/2024 16:43 | 62 | 294.50 |
| 12/20/2024 16:43 | 11 | 294.50 |
| 12/20/2024 16:43 | 805 | 294.50 |
| 12/20/2024 16:43 | 8 | 294.40 |
| 12/20/2024 16:42 | 143 | 294.40 |
| 12/20/2024 16:42 | 284 | 294.40 |
| 12/20/2024 16:42 | 37 | 294.40 |
| 12/20/2024 16:42 | 91 | 294.40 |
| 12/20/2024 16:42 | 10 | 294.40 |
| 12/20/2024 16:42 | 82 | 294.40 |
| 12/20/2024 16:42 | 2 | 294.40 |
| 12/20/2024 16:42 | 35 | 294.40 |
| 12/20/2024 16:42 | 1119 | 294.40 |
| 12/20/2024 16:42 | 37 | 294.30 |
| 12/20/2024 16:42 | 51 | 294.30 |
| 12/20/2024 16:42 | 57 | 294.30 |
| 12/20/2024 16:42 | 524 | 294.30 |
| 12/20/2024 16:42 | 15 | 294.20 |
| 12/20/2024 16:42 | 61 | 294.20 |
| 12/20/2024 16:42 | 5 | 294.30 |
| 12/20/2024 16:41 | 10 | 294.20 |
| 12/20/2024 16:41 | 10 | 294.20 |
| 12/20/2024 16:41 | 5 | 294.20 |
| 12/20/2024 16:41 | 30 | 294.30 |
| 12/20/2024 16:40 | 76 | 294.40 |
| 12/20/2024 16:40 | 110 | 294.40 |
| 12/20/2024 16:40 | 163 | 294.40 |
| 12/20/2024 16:40 | 4 | 294.30 |
| 12/20/2024 16:39 | 8 | 294.30 |
| 12/20/2024 16:39 | 80 | 294.30 |
| 12/20/2024 16:38 | 47 | 294.30 |
| 12/20/2024 16:38 | 84 | 294.30 |
| 12/20/2024 16:38 | 2 | 294.20 |
| 12/20/2024 16:38 | 526 | 294.20 |
| 12/20/2024 16:38 | 61 | 294.20 |
| 12/20/2024 16:38 | 30 | 294.20 |
| 12/20/2024 16:38 | 10 | 294.20 |
| 12/20/2024 16:38 | 37 | 294.10 |
| 12/20/2024 16:38 | 69 | 294.10 |
| 12/20/2024 16:38 | 344 | 294.20 |
| 12/20/2024 16:38 | 190 | 294.20 |
| 12/20/2024 16:37 | 46 | 294.20 |
| 12/20/2024 16:37 | 64 | 294.20 |
| 12/20/2024 16:37 | 5 | 294.20 |
| 12/20/2024 16:37 | 50 | 294.30 |
| 12/20/2024 16:37 | 248 | 294.30 |
| 12/20/2024 16:36 | 59 | 294.30 |
| 12/20/2024 16:36 | 1400 | 294.30 |
| 12/20/2024 16:36 | 57 | 294.40 |
| 12/20/2024 16:36 | 1064 | 294.40 |
| 12/20/2024 16:36 | 183 | 294.20 |
| 12/20/2024 16:36 | 14 | 294.20 |
| 12/20/2024 16:36 | 110 | 294.20 |
| 12/20/2024 16:36 | 277 | 294.20 |
| 12/20/2024 16:35 | 500 | 294.10 |
| 12/20/2024 16:35 | 116 | 294.20 |
| 12/20/2024 16:35 | 300 | 294.20 |
| 12/20/2024 16:35 | 153 | 294.20 |