Large gap with delayed quotes
|
Last quote
05/28/2026
-
17:30:45
|
Bid
05/28/2026 -
20:59:34
|
Bid Volume |
Ask
05/28/2026 -
21:17:55
|
Ask Volume |
|---|---|---|---|---|
|
152.40
-1.10
(
-0.72% )
|
0.00
|
45 |
0.00
|
34 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/28/2026 17:21 | 53000 | 152.644 |
| 05/28/2026 17:19 | 39 | 152.85 |
| 05/28/2026 17:19 | 2 | 152.90 |
| 05/28/2026 17:19 | 85 | 152.90 |
| 05/28/2026 17:19 | 35 | 152.95 |
| 05/28/2026 17:19 | 20 | 152.95 |
| 05/28/2026 17:19 | 158 | 152.95 |
| 05/28/2026 17:19 | 72 | 152.95 |
| 05/28/2026 17:19 | 5 | 152.95 |
| 05/28/2026 17:19 | 1 | 152.95 |
| 05/28/2026 17:19 | 26 | 152.95 |
| 05/28/2026 17:18 | 36 | 152.95 |
| 05/28/2026 17:18 | 173 | 152.95 |
| 05/28/2026 17:18 | 11 | 152.95 |
| 05/28/2026 17:18 | 93 | 152.95 |
| 05/28/2026 17:18 | 12 | 152.95 |
| 05/28/2026 17:18 | 11 | 152.95 |
| 05/28/2026 17:18 | 79 | 152.95 |
| 05/28/2026 17:18 | 44 | 152.95 |
| 05/28/2026 17:18 | 135 | 152.90 |
| 05/28/2026 17:18 | 82 | 152.90 |
| 05/28/2026 17:18 | 72 | 152.90 |
| 05/28/2026 17:18 | 41 | 152.95 |
| 05/28/2026 17:18 | 70 | 152.95 |
| 05/28/2026 17:18 | 80 | 152.95 |
| 05/28/2026 17:18 | 24 | 152.95 |
| 05/28/2026 17:17 | 82 | 152.95 |
| 05/28/2026 17:17 | 1 | 152.95 |
| 05/28/2026 17:16 | 72 | 152.95 |
| 05/28/2026 17:16 | 49 | 153.05 |
| 05/28/2026 17:16 | 1 | 153.05 |
| 05/28/2026 17:15 | 81 | 153.00 |
| 05/28/2026 17:15 | 173 | 153.00 |
| 05/28/2026 17:15 | 106 | 153.05 |
| 05/28/2026 17:15 | 60 | 153.05 |
| 05/28/2026 17:15 | 43 | 153.05 |
| 05/28/2026 17:15 | 60 | 153.05 |
| 05/28/2026 17:15 | 35 | 153.05 |
| 05/28/2026 17:15 | 34 | 153.10 |
| 05/28/2026 17:15 | 19 | 153.10 |
| 05/28/2026 17:15 | 211 | 153.10 |
| 05/28/2026 17:15 | 15 | 153.10 |
| 05/28/2026 17:15 | 98 | 153.10 |
| 05/28/2026 17:15 | 132 | 153.10 |
| 05/28/2026 17:15 | 79 | 153.10 |
| 05/28/2026 17:14 | 4 | 153.15 |
| 05/28/2026 17:14 | 31 | 153.15 |
| 05/28/2026 17:14 | 18 | 153.15 |
| 05/28/2026 17:14 | 100 | 153.15 |
| 05/28/2026 17:13 | 4 | 153.15 |
| 05/28/2026 17:13 | 44 | 153.15 |
| 05/28/2026 17:13 | 53 | 153.15 |
| 05/28/2026 17:12 | 50 | 153.10 |
| 05/28/2026 17:12 | 10 | 153.05 |
| 05/28/2026 17:12 | 72 | 153.05 |
| 05/28/2026 17:12 | 173 | 153.05 |
| 05/28/2026 17:12 | 211 | 153.05 |
| 05/28/2026 17:12 | 91 | 153.05 |
| 05/28/2026 17:12 | 60 | 153.05 |
| 05/28/2026 17:12 | 60 | 153.05 |
| 05/28/2026 17:12 | 88 | 153.05 |
| 05/28/2026 17:12 | 173 | 153.05 |
| 05/28/2026 17:12 | 5 | 153.05 |
| 05/28/2026 17:12 | 72 | 153.05 |
| 05/28/2026 17:12 | 995 | 153.05 |
| 05/28/2026 17:12 | 5 | 153.05 |
| 05/28/2026 17:11 | 92 | 153.00 |
| 05/28/2026 17:11 | 20 | 153.00 |
| 05/28/2026 17:11 | 75 | 153.00 |
| 05/28/2026 17:11 | 120 | 153.00 |
| 05/28/2026 17:11 | 74 | 153.00 |
| 05/28/2026 17:11 | 60 | 153.00 |
| 05/28/2026 17:10 | 30 | 153.10 |
| 05/28/2026 17:10 | 89 | 153.05 |
| 05/28/2026 17:10 | 23 | 153.05 |
| 05/28/2026 17:10 | 12 | 153.05 |
| 05/28/2026 17:10 | 173 | 153.10 |
| 05/28/2026 17:10 | 1 | 153.10 |
| 05/28/2026 17:10 | 136 | 153.10 |
| 05/28/2026 17:10 | 8 | 153.05 |
| 05/28/2026 17:10 | 99 | 153.05 |
| 05/28/2026 17:08 | 23 | 152.90 |
| 05/28/2026 17:08 | 73 | 152.90 |
| 05/28/2026 17:08 | 17 | 152.90 |
| 05/28/2026 17:08 | 63 | 152.90 |
| 05/28/2026 17:08 | 40 | 152.90 |
| 05/28/2026 17:08 | 68 | 152.90 |
| 05/28/2026 17:08 | 111 | 152.95 |
| 05/28/2026 17:08 | 173 | 152.95 |
| 05/28/2026 17:08 | 89 | 152.95 |
| 05/28/2026 17:08 | 80 | 152.95 |
| 05/28/2026 17:08 | 74 | 153.00 |
| 05/28/2026 17:08 | 64 | 153.00 |
| 05/28/2026 17:08 | 1000 | 153.00 |
| 05/28/2026 17:07 | 51 | 152.95 |
| 05/28/2026 17:07 | 4 | 152.95 |
| 05/28/2026 17:07 | 996 | 152.95 |
| 05/28/2026 17:07 | 3 | 153.00 |
| 05/28/2026 17:07 | 173 | 152.95 |
| 05/28/2026 17:07 | 202 | 152.95 |
| 05/28/2026 17:07 | 1000 | 152.95 |
| 05/28/2026 17:07 | 11 | 152.95 |
| 05/28/2026 17:06 | 71 | 152.90 |
| 05/28/2026 17:06 | 355 | 152.90 |
| 05/28/2026 17:06 | 86 | 152.95 |
| 05/28/2026 17:05 | 3 | 153.05 |
| 05/28/2026 17:05 | 92 | 153.05 |
| 05/28/2026 17:05 | 72 | 153.00 |
| 05/28/2026 17:05 | 37 | 153.00 |
| 05/28/2026 17:05 | 138 | 153.00 |
| 05/28/2026 17:05 | 67 | 152.95 |
| 05/28/2026 17:05 | 24 | 152.95 |
| 05/28/2026 17:05 | 69 | 152.95 |
| 05/28/2026 17:05 | 67 | 153.00 |
| 05/28/2026 17:05 | 138 | 152.95 |
| 05/28/2026 17:05 | 56 | 152.95 |
| 05/28/2026 17:05 | 72 | 152.95 |
| 05/28/2026 17:05 | 32 | 152.95 |
| 05/28/2026 17:05 | 72 | 152.95 |
| 05/28/2026 17:05 | 940 | 152.95 |
| 05/28/2026 17:05 | 68 | 152.95 |
| 05/28/2026 17:05 | 46 | 152.95 |
| 05/28/2026 17:05 | 138 | 152.95 |
| 05/28/2026 17:05 | 1 | 152.95 |
| 05/28/2026 17:05 | 60 | 152.90 |
| 05/28/2026 17:05 | 19 | 152.85 |
| 05/28/2026 17:05 | 6 | 152.85 |
| 05/28/2026 17:05 | 114 | 152.85 |
| 05/28/2026 17:05 | 133 | 152.85 |
| 05/28/2026 17:05 | 75 | 152.85 |
| 05/28/2026 17:05 | 925 | 152.85 |
| 05/28/2026 17:04 | 194 | 152.80 |
| 05/28/2026 17:04 | 68 | 152.80 |
| 05/28/2026 17:03 | 73 | 152.80 |
| 05/28/2026 17:03 | 29 | 152.85 |
| 05/28/2026 17:03 | 97 | 152.85 |
| 05/28/2026 17:03 | 349 | 152.90 |
| 05/28/2026 17:03 | 110 | 152.90 |
| 05/28/2026 17:03 | 94 | 152.90 |
| 05/28/2026 17:02 | 81 | 152.90 |
| 05/28/2026 17:02 | 35 | 152.90 |
| 05/28/2026 17:02 | 32 | 152.85 |
| 05/28/2026 17:02 | 33 | 152.85 |
| 05/28/2026 17:02 | 51 | 152.80 |
| 05/28/2026 17:01 | 35 | 152.80 |
| 05/28/2026 17:01 | 24 | 152.80 |
| 05/28/2026 17:01 | 30 | 152.80 |
| 05/28/2026 17:00 | 142 | 152.70 |
| 05/28/2026 17:00 | 14 | 152.70 |
| 05/28/2026 17:00 | 38 | 152.70 |
| 05/28/2026 17:00 | 3 | 152.70 |
| 05/28/2026 17:00 | 6 | 152.70 |
| 05/28/2026 17:00 | 72 | 152.65 |
| 05/28/2026 17:00 | 69 | 152.65 |
| 05/28/2026 17:00 | 66 | 152.65 |
| 05/28/2026 17:00 | 110 | 152.65 |
| 05/28/2026 17:00 | 132 | 152.60 |
| 05/28/2026 17:00 | 56 | 152.60 |
| 05/28/2026 16:59 | 194 | 152.55 |
| 05/28/2026 16:59 | 114 | 152.55 |
| 05/28/2026 16:58 | 74 | 152.45 |
| 05/28/2026 16:57 | 36 | 152.40 |
| 05/28/2026 16:57 | 77 | 152.40 |
| 05/28/2026 16:57 | 51 | 152.50 |
| 05/28/2026 16:57 | 69 | 152.50 |
| 05/28/2026 16:57 | 63 | 152.50 |
| 05/28/2026 16:57 | 110 | 152.50 |
| 05/28/2026 16:57 | 7 | 152.50 |
| 05/28/2026 16:57 | 58 | 152.35 |
| 05/28/2026 16:57 | 72 | 152.40 |
| 05/28/2026 16:57 | 63 | 152.40 |
| 05/28/2026 16:57 | 250 | 152.40 |
| 05/28/2026 16:57 | 66 | 152.40 |
| 05/28/2026 16:57 | 101 | 152.40 |
| 05/28/2026 16:57 | 110 | 152.40 |
| 05/28/2026 16:57 | 85 | 152.50 |
| 05/28/2026 16:57 | 32 | 152.55 |
| 05/28/2026 16:57 | 16 | 152.50 |
| 05/28/2026 16:57 | 150 | 152.50 |
| 05/28/2026 16:57 | 100 | 152.50 |
| 05/28/2026 16:56 | 7 | 152.55 |
| 05/28/2026 16:56 | 70 | 152.55 |
| 05/28/2026 16:56 | 56 | 152.60 |
| 05/28/2026 16:56 | 68 | 152.60 |
| 05/28/2026 16:56 | 33 | 152.60 |
| 05/28/2026 16:56 | 55 | 152.65 |
| 05/28/2026 16:56 | 92 | 152.65 |
| 05/28/2026 16:56 | 35 | 152.65 |
| 05/28/2026 16:55 | 21 | 152.65 |
| 05/28/2026 16:55 | 79 | 152.65 |
| 05/28/2026 16:55 | 2 | 152.65 |
| 05/28/2026 16:55 | 57 | 152.65 |
| 05/28/2026 16:54 | 101 | 152.65 |
| 05/28/2026 16:54 | 38 | 152.65 |
| 05/28/2026 16:54 | 89 | 152.65 |
| 05/28/2026 16:54 | 63 | 152.65 |
| 05/28/2026 16:54 | 57 | 152.65 |
| 05/28/2026 16:54 | 69 | 152.70 |
| 05/28/2026 16:54 | 3 | 152.70 |
| 05/28/2026 16:53 | 124 | 152.70 |
| 05/28/2026 16:53 | 4 | 152.75 |
| 05/28/2026 16:53 | 110 | 152.80 |
| 05/28/2026 16:53 | 72 | 152.80 |
| 05/28/2026 16:53 | 69 | 152.70 |
| 05/28/2026 16:53 | 17 | 152.70 |
| 05/28/2026 16:53 | 13 | 152.70 |
| 05/28/2026 16:53 | 55 | 152.65 |
| 05/28/2026 16:53 | 127 | 152.65 |
| 05/28/2026 16:53 | 12 | 152.65 |
| 05/28/2026 16:53 | 74 | 152.65 |
| 05/28/2026 16:53 | 1 | 152.60 |
| 05/28/2026 16:53 | 103 | 152.55 |
| 05/28/2026 16:53 | 38 | 152.55 |
| 05/28/2026 16:53 | 53 | 152.60 |
| 05/28/2026 16:53 | 72 | 152.60 |
| 05/28/2026 16:53 | 52 | 152.60 |
| 05/28/2026 16:53 | 242 | 152.60 |
| 05/28/2026 16:53 | 110 | 152.65 |
| 05/28/2026 16:53 | 98 | 152.65 |
| 05/28/2026 16:53 | 11 | 152.70 |
| 05/28/2026 16:53 | 42 | 152.70 |
| 05/28/2026 16:53 | 33 | 152.70 |
| 05/28/2026 16:52 | 94 | 152.75 |
| 05/28/2026 16:52 | 110 | 152.60 |
| 05/28/2026 16:52 | 458 | 152.55 |
| 05/28/2026 16:52 | 11 | 152.45 |
| 05/28/2026 16:52 | 76 | 152.45 |
| 05/28/2026 16:50 | 11 | 152.50 |
| 05/28/2026 16:50 | 42 | 152.55 |
| 05/28/2026 16:50 | 84 | 152.55 |
| 05/28/2026 16:49 | 3 | 152.50 |
| 05/28/2026 16:49 | 73 | 152.45 |
| 05/28/2026 16:49 | 3 | 152.45 |
| 05/28/2026 16:48 | 44 | 152.40 |
| 05/28/2026 16:48 | 44 | 152.40 |
| 05/28/2026 16:48 | 11 | 152.45 |
| 05/28/2026 16:48 | 52 | 152.45 |
| 05/28/2026 16:47 | 110 | 152.20 |
| 05/28/2026 16:47 | 54 | 152.20 |
| 05/28/2026 16:47 | 11 | 152.25 |
| 05/28/2026 16:47 | 71 | 152.25 |
| 05/28/2026 16:47 | 52 | 152.25 |
| 05/28/2026 16:47 | 53 | 152.30 |
| 05/28/2026 16:47 | 4 | 152.30 |
| 05/28/2026 16:46 | 80 | 152.30 |
| 05/28/2026 16:46 | 59 | 152.30 |
| 05/28/2026 16:46 | 135 | 152.30 |
| 05/28/2026 16:46 | 52 | 152.25 |
| 05/28/2026 16:46 | 110 | 152.15 |
| 05/28/2026 16:46 | 110 | 152.20 |
| 05/28/2026 16:46 | 16 | 152.15 |
| 05/28/2026 16:46 | 4 | 152.10 |
| 05/28/2026 16:46 | 56 | 152.10 |
| 05/28/2026 16:46 | 7 | 152.10 |
| 05/28/2026 16:46 | 67 | 152.10 |
| 05/28/2026 16:46 | 69 | 152.15 |
| 05/28/2026 16:46 | 26 | 152.20 |
| 05/28/2026 16:46 | 65 | 152.20 |
| 05/28/2026 16:46 | 69 | 152.20 |
| 05/28/2026 16:46 | 55 | 152.25 |
| 05/28/2026 16:46 | 11 | 152.30 |
| 05/28/2026 16:46 | 46 | 152.30 |
| 05/28/2026 16:46 | 53 | 152.40 |
| 05/28/2026 16:46 | 54 | 152.30 |
| 05/28/2026 16:46 | 96 | 152.30 |
| 05/28/2026 16:46 | 14 | 152.30 |
| 05/28/2026 16:46 | 68 | 152.30 |
| 05/28/2026 16:46 | 110 | 152.30 |
| 05/28/2026 16:46 | 55 | 152.30 |
| 05/28/2026 16:46 | 51 | 152.40 |
| 05/28/2026 16:46 | 102 | 152.25 |
| 05/28/2026 16:46 | 5 | 152.25 |
| 05/28/2026 16:46 | 54 | 152.30 |
| 05/28/2026 16:46 | 55 | 152.30 |
| 05/28/2026 16:46 | 11 | 152.35 |
| 05/28/2026 16:46 | 53 | 152.35 |
| 05/28/2026 16:46 | 31 | 152.40 |
| 05/28/2026 16:46 | 59 | 152.40 |
| 05/28/2026 16:46 | 55 | 152.40 |
| 05/28/2026 16:46 | 121 | 152.45 |
| 05/28/2026 16:46 | 29 | 152.45 |
| 05/28/2026 16:46 | 31 | 152.45 |
| 05/28/2026 16:46 | 55 | 152.45 |
| 05/28/2026 16:46 | 54 | 152.50 |
| 05/28/2026 16:45 | 1 | 152.50 |
| 05/28/2026 16:45 | 141 | 152.50 |
| 05/28/2026 16:44 | 58 | 152.45 |
| 05/28/2026 16:44 | 11 | 152.45 |
| 05/28/2026 16:44 | 1 | 152.45 |
| 05/28/2026 16:44 | 36 | 152.45 |
| 05/28/2026 16:43 | 18 | 152.50 |
| 05/28/2026 16:43 | 37 | 152.50 |
| 05/28/2026 16:41 | 11 | 152.35 |
| 05/28/2026 16:41 | 55 | 152.35 |
| 05/28/2026 16:41 | 73 | 152.35 |
| 05/28/2026 16:41 | 11 | 152.35 |
| 05/28/2026 16:41 | 64 | 152.35 |
| 05/28/2026 16:41 | 53 | 152.35 |
| 05/28/2026 16:41 | 111 | 152.35 |
| 05/28/2026 16:41 | 110 | 152.35 |
| 05/28/2026 16:41 | 9 | 152.35 |
| 05/28/2026 16:41 | 54 | 152.35 |
| 05/28/2026 16:41 | 70 | 152.40 |
| 05/28/2026 16:41 | 52 | 152.40 |
| 05/28/2026 16:41 | 51 | 152.40 |
| 05/28/2026 16:40 | 74 | 152.45 |
| 05/28/2026 16:40 | 88 | 152.45 |
| 05/28/2026 16:40 | 67 | 152.45 |
| 05/28/2026 16:40 | 52 | 152.45 |
| 05/28/2026 16:40 | 110 | 152.45 |
| 05/28/2026 16:40 | 45 | 152.45 |
| 05/28/2026 16:40 | 21 | 152.45 |
| 05/28/2026 16:40 | 56 | 152.45 |
| 05/28/2026 16:40 | 206 | 152.45 |
| 05/28/2026 16:40 | 60 | 152.45 |
| 05/28/2026 16:40 | 13 | 152.40 |
| 05/28/2026 16:40 | 84 | 152.40 |
| 05/28/2026 16:40 | 110 | 152.40 |
| 05/28/2026 16:40 | 194 | 152.35 |
| 05/28/2026 16:40 | 3 | 152.35 |
| 05/28/2026 16:40 | 49 | 152.30 |
| 05/28/2026 16:39 | 11 | 152.30 |
| 05/28/2026 16:39 | 49 | 152.30 |
| 05/28/2026 16:38 | 48 | 152.30 |
| 05/28/2026 16:38 | 67 | 152.30 |
| 05/28/2026 16:38 | 106 | 152.30 |
| 05/28/2026 16:38 | 39 | 152.30 |
| 05/28/2026 16:38 | 23 | 152.35 |
| 05/28/2026 16:37 | 133 | 152.40 |
| 05/28/2026 16:37 | 2 | 152.40 |
| 05/28/2026 16:37 | 70 | 152.35 |
| 05/28/2026 16:37 | 58 | 152.35 |
| 05/28/2026 16:37 | 56 | 152.35 |
| 05/28/2026 16:37 | 106 | 152.35 |
| 05/28/2026 16:37 | 52 | 152.35 |
| 05/28/2026 16:37 | 46 | 152.35 |
| 05/28/2026 16:37 | 94 | 152.40 |
| 05/28/2026 16:37 | 63 | 152.40 |
| 05/28/2026 16:36 | 49 | 152.40 |
| 05/28/2026 16:36 | 11 | 152.40 |
| 05/28/2026 16:36 | 65 | 152.40 |
| 05/28/2026 16:36 | 91 | 152.40 |
| 05/28/2026 16:36 | 165 | 152.40 |
| 05/28/2026 16:35 | 11 | 152.45 |
| 05/28/2026 16:35 | 100 | 152.45 |
| 05/28/2026 16:34 | 58 | 152.45 |
| 05/28/2026 16:34 | 46 | 152.40 |
| 05/28/2026 16:34 | 87 | 152.40 |
| 05/28/2026 16:33 | 18 | 152.40 |
| 05/28/2026 16:33 | 54 | 152.40 |
| 05/28/2026 16:33 | 19 | 152.40 |
| 05/28/2026 16:33 | 62 | 152.40 |
| 05/28/2026 16:33 | 49 | 152.45 |
| 05/28/2026 16:33 | 32 | 152.40 |
| 05/28/2026 16:33 | 39 | 152.40 |
| 05/28/2026 16:33 | 92 | 152.40 |
| 05/28/2026 16:33 | 52 | 152.40 |
| 05/28/2026 16:33 | 43 | 152.40 |
| 05/28/2026 16:33 | 1 | 152.40 |
| 05/28/2026 16:33 | 45 | 152.45 |
| 05/28/2026 16:33 | 4 | 152.45 |
| 05/28/2026 16:33 | 7 | 152.45 |
| 05/28/2026 16:33 | 34 | 152.50 |
| 05/28/2026 16:33 | 89 | 152.50 |
| 05/28/2026 16:32 | 1 | 152.50 |
| 05/28/2026 16:32 | 13 | 152.50 |
| 05/28/2026 16:32 | 54 | 152.45 |
| 05/28/2026 16:31 | 76 | 152.45 |
| 05/28/2026 16:31 | 47 | 152.45 |
| 05/28/2026 16:31 | 6 | 152.50 |
| 05/28/2026 16:31 | 3 | 152.50 |
| 05/28/2026 16:31 | 5 | 152.50 |
| 05/28/2026 16:31 | 3 | 152.50 |
| 05/28/2026 16:30 | 42 | 152.55 |
| 05/28/2026 16:30 | 48 | 152.55 |
| 05/28/2026 16:30 | 89 | 152.60 |