Large gap with delayed quotes
|
Last quote
12/15/2025
-
17:35:18
|
Bid
12/15/2025 -
17:29:58
|
Bid Volume |
Ask
12/15/2025 -
17:29:58
|
Ask Volume |
|---|---|---|---|---|
|
555.80
-2.20
(
-0.39% )
|
554.80
|
75 |
555.00
|
307 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/15/2025 17:29 | 111 | 554.80 |
| 12/15/2025 17:29 | 26 | 554.90 |
| 12/15/2025 17:29 | 115 | 555.00 |
| 12/15/2025 17:29 | 455 | 555.00 |
| 12/15/2025 17:29 | 20 | 555.20 |
| 12/15/2025 17:29 | 27 | 555.20 |
| 12/15/2025 17:29 | 3 | 555.20 |
| 12/15/2025 17:29 | 18 | 555.20 |
| 12/15/2025 17:29 | 150 | 555.00 |
| 12/15/2025 17:29 | 149 | 555.20 |
| 12/15/2025 17:29 | 159 | 555.20 |
| 12/15/2025 17:29 | 18 | 555.20 |
| 12/15/2025 17:29 | 25 | 555.20 |
| 12/15/2025 17:29 | 18 | 555.20 |
| 12/15/2025 17:28 | 25 | 555.20 |
| 12/15/2025 17:28 | 54 | 555.20 |
| 12/15/2025 17:28 | 45 | 555.20 |
| 12/15/2025 17:28 | 99 | 555.20 |
| 12/15/2025 17:28 | 7 | 555.20 |
| 12/15/2025 17:28 | 13 | 555.20 |
| 12/15/2025 17:27 | 11 | 555.20 |
| 12/15/2025 17:27 | 46 | 555.20 |
| 12/15/2025 17:27 | 46 | 555.20 |
| 12/15/2025 17:27 | 99 | 555.20 |
| 12/15/2025 17:27 | 156 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 1 | 555.20 |
| 12/15/2025 17:27 | 99 | 555.40 |
| 12/15/2025 17:27 | 1 | 555.40 |
| 12/15/2025 17:26 | 90 | 555.40 |
| 12/15/2025 17:26 | 25 | 555.40 |
| 12/15/2025 17:26 | 333 | 555.40 |
| 12/15/2025 17:26 | 7 | 555.20 |
| 12/15/2025 17:26 | 38 | 555.20 |
| 12/15/2025 17:26 | 80 | 555.20 |
| 12/15/2025 17:26 | 21 | 555.20 |
| 12/15/2025 17:26 | 1 | 555.00 |
| 12/15/2025 17:26 | 72 | 555.20 |
| 12/15/2025 17:26 | 37 | 555.20 |
| 12/15/2025 17:26 | 25 | 555.20 |
| 12/15/2025 17:26 | 1 | 555.20 |
| 12/15/2025 17:26 | 79 | 555.20 |
| 12/15/2025 17:26 | 273 | 555.20 |
| 12/15/2025 17:26 | 16 | 555.20 |
| 12/15/2025 17:25 | 11 | 555.20 |
| 12/15/2025 17:25 | 10 | 555.20 |
| 12/15/2025 17:25 | 11 | 555.20 |
| 12/15/2025 17:25 | 15 | 555.20 |
| 12/15/2025 17:25 | 120 | 555.20 |
| 12/15/2025 17:25 | 10 | 555.00 |
| 12/15/2025 17:25 | 18 | 555.20 |
| 12/15/2025 17:25 | 99 | 555.20 |
| 12/15/2025 17:25 | 46 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 1 | 555.20 |
| 12/15/2025 17:25 | 324 | 555.20 |
| 12/15/2025 17:25 | 124 | 555.20 |
| 12/15/2025 17:24 | 21 | 555.40 |
| 12/15/2025 17:24 | 17 | 555.40 |
| 12/15/2025 17:23 | 3 | 555.40 |
| 12/15/2025 17:23 | 173 | 555.40 |
| 12/15/2025 17:23 | 4 | 555.40 |
| 12/15/2025 17:23 | 74 | 555.40 |
| 12/15/2025 17:23 | 45 | 555.40 |
| 12/15/2025 17:23 | 44 | 555.40 |
| 12/15/2025 17:23 | 19 | 555.40 |
| 12/15/2025 17:23 | 261 | 555.40 |
| 12/15/2025 17:23 | 1 | 555.40 |
| 12/15/2025 17:21 | 262 | 555.60 |
| 12/15/2025 17:21 | 268 | 555.80 |
| 12/15/2025 17:21 | 9 | 555.80 |
| 12/15/2025 17:21 | 71 | 555.60 |
| 12/15/2025 17:21 | 48 | 555.60 |
| 12/15/2025 17:21 | 99 | 555.60 |
| 12/15/2025 17:21 | 18 | 555.60 |
| 12/15/2025 17:21 | 6 | 555.60 |
| 12/15/2025 17:21 | 6 | 555.60 |
| 12/15/2025 17:21 | 12 | 555.60 |
| 12/15/2025 17:20 | 10 | 555.60 |
| 12/15/2025 17:20 | 87 | 555.40 |
| 12/15/2025 17:20 | 12 | 555.40 |
| 12/15/2025 17:20 | 111 | 555.40 |
| 12/15/2025 17:19 | 99 | 555.60 |
| 12/15/2025 17:19 | 360 | 555.80 |
| 12/15/2025 17:19 | 324 | 556.00 |
| 12/15/2025 17:18 | 25 | 556.20 |
| 12/15/2025 17:18 | 16 | 556.20 |
| 12/15/2025 17:18 | 130 | 556.20 |
| 12/15/2025 17:18 | 119 | 556.20 |
| 12/15/2025 17:17 | 23 | 556.20 |
| 12/15/2025 17:17 | 15 | 556.20 |
| 12/15/2025 17:17 | 158 | 556.20 |
| 12/15/2025 17:17 | 65 | 556.40 |
| 12/15/2025 17:17 | 135 | 556.60 |
| 12/15/2025 17:16 | 25 | 556.80 |
| 12/15/2025 17:16 | 210 | 556.80 |
| 12/15/2025 17:16 | 141 | 556.80 |
| 12/15/2025 17:16 | 210 | 556.60 |
| 12/15/2025 17:16 | 129 | 556.60 |
| 12/15/2025 17:16 | 93 | 556.60 |
| 12/15/2025 17:16 | 59 | 556.40 |
| 12/15/2025 17:16 | 20 | 556.40 |
| 12/15/2025 17:16 | 33 | 556.40 |
| 12/15/2025 17:16 | 46 | 556.20 |
| 12/15/2025 17:15 | 44 | 556.20 |
| 12/15/2025 17:15 | 3 | 556.00 |
| 12/15/2025 17:15 | 56 | 556.00 |
| 12/15/2025 17:14 | 22 | 555.80 |
| 12/15/2025 17:14 | 22 | 555.80 |
| 12/15/2025 17:13 | 21 | 555.80 |
| 12/15/2025 17:13 | 4 | 556.00 |
| 12/15/2025 17:13 | 216 | 556.00 |
| 12/15/2025 17:13 | 21 | 556.20 |
| 12/15/2025 17:12 | 152 | 556.20 |
| 12/15/2025 17:12 | 1 | 556.20 |
| 12/15/2025 17:12 | 132 | 556.40 |
| 12/15/2025 17:12 | 206 | 556.40 |
| 12/15/2025 17:12 | 59 | 556.40 |
| 12/15/2025 17:12 | 1 | 556.40 |
| 12/15/2025 17:11 | 1 | 556.60 |
| 12/15/2025 17:11 | 50 | 556.60 |
| 12/15/2025 17:11 | 105 | 556.60 |
| 12/15/2025 17:11 | 105 | 556.60 |
| 12/15/2025 17:11 | 41 | 556.60 |
| 12/15/2025 17:10 | 132 | 556.60 |
| 12/15/2025 17:10 | 15 | 556.60 |
| 12/15/2025 17:10 | 21 | 556.60 |
| 12/15/2025 17:10 | 20 | 556.60 |
| 12/15/2025 17:10 | 15 | 556.60 |
| 12/15/2025 17:10 | 89 | 556.60 |
| 12/15/2025 17:09 | 19 | 556.60 |
| 12/15/2025 17:09 | 68 | 556.60 |
| 12/15/2025 17:09 | 75 | 556.60 |
| 12/15/2025 17:08 | 94 | 556.40 |
| 12/15/2025 17:08 | 75 | 556.40 |
| 12/15/2025 17:08 | 42 | 556.40 |
| 12/15/2025 17:08 | 128 | 556.40 |
| 12/15/2025 17:08 | 10 | 556.60 |
| 12/15/2025 17:08 | 140 | 556.40 |
| 12/15/2025 17:08 | 54 | 556.60 |
| 12/15/2025 17:08 | 9 | 556.40 |
| 12/15/2025 17:07 | 66 | 556.80 |
| 12/15/2025 17:07 | 10 | 556.80 |
| 12/15/2025 17:07 | 122 | 556.80 |
| 12/15/2025 17:06 | 9 | 556.80 |
| 12/15/2025 17:05 | 75 | 557.00 |
| 12/15/2025 17:05 | 5 | 557.20 |
| 12/15/2025 17:05 | 44 | 557.00 |
| 12/15/2025 17:05 | 4 | 557.00 |
| 12/15/2025 17:05 | 17 | 557.00 |
| 12/15/2025 17:05 | 132 | 557.00 |
| 12/15/2025 17:04 | 59 | 556.80 |
| 12/15/2025 17:04 | 21 | 557.00 |
| 12/15/2025 17:03 | 44 | 557.00 |
| 12/15/2025 17:03 | 18 | 557.00 |
| 12/15/2025 17:03 | 193 | 557.00 |
| 12/15/2025 17:03 | 220 | 557.00 |
| 12/15/2025 17:02 | 20 | 557.00 |
| 12/15/2025 17:02 | 158 | 557.00 |
| 12/15/2025 17:01 | 26 | 556.80 |
| 12/15/2025 17:01 | 1 | 557.00 |
| 12/15/2025 17:00 | 29 | 557.20 |
| 12/15/2025 16:59 | 193 | 557.20 |
| 12/15/2025 16:59 | 62 | 557.20 |
| 12/15/2025 16:59 | 12 | 557.20 |
| 12/15/2025 16:59 | 7 | 557.20 |
| 12/15/2025 16:59 | 255 | 557.00 |
| 12/15/2025 16:59 | 19 | 557.00 |
| 12/15/2025 16:56 | 20 | 557.20 |
| 12/15/2025 16:55 | 56 | 557.00 |
| 12/15/2025 16:55 | 8 | 557.00 |
| 12/15/2025 16:55 | 8 | 557.00 |
| 12/15/2025 16:55 | 22 | 557.00 |
| 12/15/2025 16:55 | 44 | 557.00 |
| 12/15/2025 16:55 | 5 | 557.00 |
| 12/15/2025 16:54 | 192 | 557.20 |
| 12/15/2025 16:54 | 10 | 557.20 |
| 12/15/2025 16:53 | 19 | 557.00 |
| 12/15/2025 16:53 | 66 | 557.00 |
| 12/15/2025 16:53 | 37 | 557.00 |
| 12/15/2025 16:53 | 39 | 557.00 |
| 12/15/2025 16:53 | 12 | 557.20 |
| 12/15/2025 16:52 | 230 | 557.40 |
| 12/15/2025 16:52 | 132 | 557.60 |
| 12/15/2025 16:52 | 102 | 557.60 |
| 12/15/2025 16:52 | 55 | 557.60 |
| 12/15/2025 16:52 | 75 | 557.40 |
| 12/15/2025 16:51 | 179 | 557.40 |
| 12/15/2025 16:50 | 83 | 557.60 |
| 12/15/2025 16:50 | 40 | 557.60 |
| 12/15/2025 16:50 | 98 | 557.80 |
| 12/15/2025 16:50 | 2 | 557.80 |
| 12/15/2025 16:50 | 216 | 557.80 |
| 12/15/2025 16:50 | 209 | 557.60 |
| 12/15/2025 16:50 | 5 | 557.40 |
| 12/15/2025 16:50 | 33 | 557.40 |
| 12/15/2025 16:49 | 599 | 557.40 |
| 12/15/2025 16:49 | 176 | 557.20 |
| 12/15/2025 16:49 | 19 | 557.20 |
| 12/15/2025 16:49 | 32 | 557.20 |
| 12/15/2025 16:49 | 40 | 557.20 |
| 12/15/2025 16:48 | 6 | 557.00 |
| 12/15/2025 16:48 | 18 | 557.20 |
| 12/15/2025 16:47 | 20 | 557.20 |
| 12/15/2025 16:47 | 11 | 557.20 |
| 12/15/2025 16:47 | 19 | 557.20 |
| 12/15/2025 16:47 | 186 | 557.20 |
| 12/15/2025 16:47 | 193 | 557.00 |
| 12/15/2025 16:47 | 225 | 557.00 |
| 12/15/2025 16:45 | 19 | 557.20 |
| 12/15/2025 16:45 | 80 | 557.20 |
| 12/15/2025 16:45 | 20 | 557.40 |
| 12/15/2025 16:45 | 202 | 557.40 |
| 12/15/2025 16:45 | 166 | 557.60 |
| 12/15/2025 16:43 | 195 | 557.60 |
| 12/15/2025 16:43 | 20 | 557.60 |
| 12/15/2025 16:43 | 35 | 557.60 |
| 12/15/2025 16:42 | 14 | 557.60 |
| 12/15/2025 16:42 | 6 | 557.60 |
| 12/15/2025 16:42 | 29 | 557.60 |
| 12/15/2025 16:42 | 30 | 557.60 |
| 12/15/2025 16:42 | 13 | 557.60 |
| 12/15/2025 16:41 | 92 | 557.60 |
| 12/15/2025 16:39 | 18 | 557.60 |
| 12/15/2025 16:37 | 78 | 557.60 |
| 12/15/2025 16:36 | 171 | 557.60 |
| 12/15/2025 16:36 | 28 | 557.60 |
| 12/15/2025 16:35 | 20 | 557.80 |
| 12/15/2025 16:35 | 52 | 557.60 |
| 12/15/2025 16:35 | 23 | 557.80 |
| 12/15/2025 16:35 | 62 | 557.80 |
| 12/15/2025 16:35 | 25 | 557.80 |