Large gap with delayed quotes
|
Last quote
12/15/2025
-
14:46:08
|
Bid
12/15/2025 -
14:46:29
|
Bid Volume |
Ask
12/15/2025 -
14:46:34
|
Ask Volume |
|---|---|---|---|---|
|
162.35
+2.60
(
+1.63% )
|
162.25
|
348 |
162.35
|
399 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/15/2025 14:44 | 126 | 162.35 |
| 12/15/2025 14:44 | 59 | 162.35 |
| 12/15/2025 14:44 | 10 | 162.45 |
| 12/15/2025 14:44 | 54 | 162.45 |
| 12/15/2025 14:43 | 69 | 162.50 |
| 12/15/2025 14:43 | 51 | 162.50 |
| 12/15/2025 14:43 | 10 | 162.50 |
| 12/15/2025 14:42 | 40 | 162.55 |
| 12/15/2025 14:42 | 78 | 162.50 |
| 12/15/2025 14:42 | 4 | 162.50 |
| 12/15/2025 14:42 | 14 | 162.60 |
| 12/15/2025 14:42 | 290 | 162.60 |
| 12/15/2025 14:42 | 62 | 162.60 |
| 12/15/2025 14:42 | 62 | 162.60 |
| 12/15/2025 14:42 | 84 | 162.60 |
| 12/15/2025 14:42 | 46 | 162.60 |
| 12/15/2025 14:42 | 82 | 162.60 |
| 12/15/2025 14:42 | 124 | 162.60 |
| 12/15/2025 14:42 | 69 | 162.60 |
| 12/15/2025 14:42 | 120 | 162.60 |
| 12/15/2025 14:42 | 1 | 162.60 |
| 12/15/2025 14:40 | 64 | 162.55 |
| 12/15/2025 14:40 | 73 | 162.50 |
| 12/15/2025 14:39 | 58 | 162.55 |
| 12/15/2025 14:39 | 6 | 162.55 |
| 12/15/2025 14:38 | 70 | 162.60 |
| 12/15/2025 14:38 | 4 | 162.60 |
| 12/15/2025 14:37 | 36 | 162.50 |
| 12/15/2025 14:37 | 24 | 162.50 |
| 12/15/2025 14:37 | 46 | 162.50 |
| 12/15/2025 14:37 | 131 | 162.50 |
| 12/15/2025 14:37 | 54 | 162.50 |
| 12/15/2025 14:37 | 131 | 162.55 |
| 12/15/2025 14:37 | 65 | 162.55 |
| 12/15/2025 14:37 | 65 | 162.60 |
| 12/15/2025 14:36 | 25 | 162.60 |
| 12/15/2025 14:36 | 35 | 162.60 |
| 12/15/2025 14:36 | 65 | 162.60 |
| 12/15/2025 14:36 | 15 | 162.50 |
| 12/15/2025 14:35 | 1 | 162.50 |
| 12/15/2025 14:35 | 16 | 162.45 |
| 12/15/2025 14:35 | 25 | 162.50 |
| 12/15/2025 14:35 | 42 | 162.50 |
| 12/15/2025 14:35 | 1 | 162.55 |
| 12/15/2025 14:35 | 60 | 162.60 |
| 12/15/2025 14:34 | 40 | 162.60 |
| 12/15/2025 14:34 | 35 | 162.60 |
| 12/15/2025 14:33 | 1 | 162.55 |
| 12/15/2025 14:33 | 7 | 162.55 |
| 12/15/2025 14:33 | 61 | 162.55 |
| 12/15/2025 14:33 | 18 | 162.55 |
| 12/15/2025 14:33 | 61 | 162.45 |
| 12/15/2025 14:33 | 87 | 162.45 |
| 12/15/2025 14:33 | 124 | 162.45 |
| 12/15/2025 14:33 | 1 | 162.40 |
| 12/15/2025 14:33 | 62 | 162.45 |
| 12/15/2025 14:32 | 1 | 162.50 |
| 12/15/2025 14:32 | 71 | 162.50 |
| 12/15/2025 14:32 | 46 | 162.50 |
| 12/15/2025 14:32 | 2 | 162.50 |
| 12/15/2025 14:31 | 100 | 162.40 |
| 12/15/2025 14:31 | 1 | 162.40 |
| 12/15/2025 14:31 | 14 | 162.50 |
| 12/15/2025 14:31 | 86 | 162.50 |
| 12/15/2025 14:31 | 1 | 162.45 |
| 12/15/2025 14:31 | 62 | 162.45 |
| 12/15/2025 14:31 | 61 | 162.45 |
| 12/15/2025 14:31 | 25 | 162.45 |
| 12/15/2025 14:31 | 105 | 162.45 |
| 12/15/2025 14:31 | 90 | 162.50 |
| 12/15/2025 14:31 | 10 | 162.50 |
| 12/15/2025 14:31 | 39 | 162.50 |
| 12/15/2025 14:31 | 47 | 162.50 |
| 12/15/2025 14:31 | 100 | 162.50 |
| 12/15/2025 14:31 | 62 | 162.50 |
| 12/15/2025 14:31 | 74 | 162.50 |
| 12/15/2025 14:31 | 86 | 162.50 |
| 12/15/2025 14:31 | 62 | 162.50 |
| 12/15/2025 14:30 | 88 | 162.60 |
| 12/15/2025 14:29 | 76 | 162.65 |
| 12/15/2025 14:29 | 1 | 162.65 |
| 12/15/2025 14:27 | 30 | 162.65 |
| 12/15/2025 14:26 | 50 | 162.65 |
| 12/15/2025 14:26 | 124 | 162.65 |
| 12/15/2025 14:26 | 35 | 162.70 |
| 12/15/2025 14:26 | 3 | 162.65 |
| 12/15/2025 14:25 | 1 | 162.70 |
| 12/15/2025 14:25 | 1 | 162.70 |
| 12/15/2025 14:25 | 41 | 162.70 |
| 12/15/2025 14:25 | 1 | 162.75 |
| 12/15/2025 14:25 | 56 | 162.80 |
| 12/15/2025 14:25 | 4 | 162.80 |
| 12/15/2025 14:25 | 120 | 162.80 |
| 12/15/2025 14:25 | 80 | 162.80 |
| 12/15/2025 14:25 | 3 | 162.75 |
| 12/15/2025 14:25 | 3 | 162.75 |
| 12/15/2025 14:25 | 45 | 162.75 |
| 12/15/2025 14:25 | 36 | 162.75 |
| 12/15/2025 14:25 | 81 | 162.80 |
| 12/15/2025 14:25 | 71 | 162.80 |
| 12/15/2025 14:25 | 62 | 162.80 |
| 12/15/2025 14:25 | 91 | 162.80 |
| 12/15/2025 14:25 | 124 | 162.85 |
| 12/15/2025 14:25 | 10 | 162.85 |
| 12/15/2025 14:25 | 61 | 162.85 |
| 12/15/2025 14:25 | 39 | 162.85 |
| 12/15/2025 14:25 | 38 | 162.85 |
| 12/15/2025 14:25 | 124 | 162.85 |
| 12/15/2025 14:25 | 31 | 162.85 |
| 12/15/2025 14:25 | 93 | 162.85 |
| 12/15/2025 14:24 | 59 | 162.80 |
| 12/15/2025 14:24 | 85 | 162.80 |
| 12/15/2025 14:24 | 63 | 162.80 |
| 12/15/2025 14:24 | 50 | 162.80 |
| 12/15/2025 14:24 | 124 | 162.80 |
| 12/15/2025 14:24 | 230 | 162.80 |
| 12/15/2025 14:24 | 120 | 162.80 |
| 12/15/2025 14:24 | 400 | 162.80 |
| 12/15/2025 14:24 | 400 | 162.80 |
| 12/15/2025 14:24 | 211 | 162.80 |
| 12/15/2025 14:24 | 276 | 162.80 |
| 12/15/2025 14:24 | 124 | 162.80 |
| 12/15/2025 14:24 | 276 | 162.80 |
| 12/15/2025 14:24 | 124 | 162.80 |
| 12/15/2025 14:24 | 208 | 162.80 |
| 12/15/2025 14:24 | 124 | 162.80 |
| 12/15/2025 14:24 | 68 | 162.80 |
| 12/15/2025 14:24 | 85 | 162.80 |
| 12/15/2025 14:24 | 77 | 162.80 |
| 12/15/2025 14:24 | 11 | 162.80 |
| 12/15/2025 14:24 | 61 | 162.80 |
| 12/15/2025 14:24 | 1 | 162.80 |
| 12/15/2025 14:24 | 381 | 162.80 |
| 12/15/2025 14:24 | 19 | 162.80 |
| 12/15/2025 14:24 | 3 | 162.80 |
| 12/15/2025 14:23 | 20 | 162.85 |
| 12/15/2025 14:23 | 42 | 162.85 |
| 12/15/2025 14:23 | 67 | 162.85 |
| 12/15/2025 14:23 | 191 | 162.80 |
| 12/15/2025 14:23 | 55 | 162.80 |
| 12/15/2025 14:23 | 1 | 162.80 |
| 12/15/2025 14:22 | 76 | 162.85 |
| 12/15/2025 14:22 | 20 | 162.85 |
| 12/15/2025 14:22 | 79 | 162.90 |
| 12/15/2025 14:22 | 28 | 162.90 |
| 12/15/2025 14:22 | 86 | 162.90 |
| 12/15/2025 14:22 | 11 | 162.90 |
| 12/15/2025 14:22 | 59 | 162.90 |
| 12/15/2025 14:22 | 18 | 162.90 |
| 12/15/2025 14:21 | 36 | 162.85 |
| 12/15/2025 14:21 | 403 | 162.90 |
| 12/15/2025 14:21 | 239 | 162.90 |
| 12/15/2025 14:21 | 1 | 162.90 |
| 12/15/2025 14:21 | 1 | 162.90 |
| 12/15/2025 14:21 | 1 | 162.90 |
| 12/15/2025 14:21 | 124 | 162.90 |
| 12/15/2025 14:21 | 72 | 162.90 |
| 12/15/2025 14:21 | 77 | 162.90 |
| 12/15/2025 14:21 | 20 | 162.95 |
| 12/15/2025 14:21 | 224 | 162.95 |
| 12/15/2025 14:21 | 60 | 162.95 |
| 12/15/2025 14:21 | 116 | 162.95 |
| 12/15/2025 14:21 | 82 | 162.95 |
| 12/15/2025 14:21 | 374 | 162.95 |
| 12/15/2025 14:21 | 26 | 162.95 |
| 12/15/2025 14:21 | 13 | 162.95 |
| 12/15/2025 14:21 | 49 | 163.00 |
| 12/15/2025 14:20 | 92 | 163.10 |
| 12/15/2025 14:20 | 50 | 163.00 |
| 12/15/2025 14:20 | 80 | 163.05 |
| 12/15/2025 14:20 | 124 | 163.05 |
| 12/15/2025 14:20 | 79 | 163.05 |
| 12/15/2025 14:19 | 91 | 163.10 |
| 12/15/2025 14:19 | 124 | 163.10 |
| 12/15/2025 14:19 | 3 | 163.10 |
| 12/15/2025 14:19 | 1 | 163.10 |
| 12/15/2025 14:19 | 26 | 163.10 |
| 12/15/2025 14:18 | 10 | 163.15 |
| 12/15/2025 14:17 | 88 | 163.10 |
| 12/15/2025 14:17 | 112 | 163.05 |
| 12/15/2025 14:17 | 71 | 163.05 |
| 12/15/2025 14:17 | 55 | 163.05 |
| 12/15/2025 14:17 | 85 | 163.05 |
| 12/15/2025 14:17 | 124 | 163.05 |
| 12/15/2025 14:17 | 77 | 163.05 |
| 12/15/2025 14:17 | 72 | 163.10 |
| 12/15/2025 14:17 | 1 | 163.10 |
| 12/15/2025 14:17 | 8 | 163.10 |
| 12/15/2025 14:17 | 104 | 163.10 |
| 12/15/2025 14:17 | 63 | 163.10 |
| 12/15/2025 14:17 | 156 | 163.10 |
| 12/15/2025 14:17 | 85 | 163.10 |
| 12/15/2025 14:17 | 19 | 163.10 |
| 12/15/2025 14:17 | 37 | 163.10 |
| 12/15/2025 14:17 | 72 | 163.15 |
| 12/15/2025 14:17 | 60 | 163.20 |
| 12/15/2025 14:16 | 5 | 163.15 |
| 12/15/2025 14:16 | 12 | 163.20 |
| 12/15/2025 14:16 | 6 | 163.20 |
| 12/15/2025 14:16 | 62 | 163.20 |
| 12/15/2025 14:16 | 136 | 163.20 |
| 12/15/2025 14:15 | 63 | 163.15 |
| 12/15/2025 14:15 | 1 | 163.15 |
| 12/15/2025 14:15 | 1 | 163.15 |
| 12/15/2025 14:14 | 124 | 163.20 |
| 12/15/2025 14:14 | 63 | 163.25 |
| 12/15/2025 14:14 | 87 | 163.25 |
| 12/15/2025 14:14 | 13 | 163.25 |
| 12/15/2025 14:14 | 63 | 163.25 |
| 12/15/2025 14:14 | 74 | 163.25 |
| 12/15/2025 14:14 | 154 | 163.15 |
| 12/15/2025 14:14 | 76 | 163.15 |
| 12/15/2025 14:14 | 27 | 163.20 |
| 12/15/2025 14:13 | 82 | 163.15 |
| 12/15/2025 14:13 | 5 | 163.20 |
| 12/15/2025 14:13 | 66 | 163.20 |
| 12/15/2025 14:13 | 56 | 163.20 |
| 12/15/2025 14:13 | 12 | 163.20 |
| 12/15/2025 14:12 | 198 | 163.10 |
| 12/15/2025 14:12 | 62 | 163.10 |
| 12/15/2025 14:12 | 124 | 163.10 |
| 12/15/2025 14:12 | 11 | 163.10 |
| 12/15/2025 14:12 | 60 | 163.10 |
| 12/15/2025 14:12 | 100 | 163.10 |
| 12/15/2025 14:12 | 12 | 163.10 |
| 12/15/2025 14:11 | 124 | 163.05 |
| 12/15/2025 14:11 | 108 | 163.10 |
| 12/15/2025 14:11 | 90 | 163.10 |
| 12/15/2025 14:11 | 12 | 163.05 |
| 12/15/2025 14:11 | 4 | 163.00 |
| 12/15/2025 14:11 | 96 | 163.00 |
| 12/15/2025 14:11 | 73 | 163.00 |
| 12/15/2025 14:11 | 10 | 163.00 |
| 12/15/2025 14:11 | 86 | 163.00 |
| 12/15/2025 14:11 | 12 | 163.00 |
| 12/15/2025 14:10 | 6 | 163.00 |
| 12/15/2025 14:10 | 30 | 163.00 |
| 12/15/2025 14:10 | 30 | 163.05 |
| 12/15/2025 14:09 | 35 | 163.05 |
| 12/15/2025 14:09 | 121 | 163.05 |
| 12/15/2025 14:09 | 47 | 163.05 |
| 12/15/2025 14:09 | 27 | 163.05 |
| 12/15/2025 14:09 | 50 | 163.05 |
| 12/15/2025 14:07 | 19 | 163.15 |
| 12/15/2025 14:07 | 124 | 163.20 |
| 12/15/2025 14:07 | 1 | 163.20 |
| 12/15/2025 14:07 | 1 | 163.20 |
| 12/15/2025 14:07 | 71 | 163.20 |
| 12/15/2025 14:07 | 63 | 163.25 |
| 12/15/2025 14:07 | 124 | 163.30 |
| 12/15/2025 14:07 | 1 | 163.30 |
| 12/15/2025 14:07 | 62 | 163.30 |
| 12/15/2025 14:07 | 18 | 163.30 |
| 12/15/2025 14:07 | 37 | 163.25 |
| 12/15/2025 14:07 | 10 | 163.25 |
| 12/15/2025 14:07 | 12 | 163.25 |
| 12/15/2025 14:07 | 14 | 163.25 |
| 12/15/2025 14:07 | 58 | 163.25 |
| 12/15/2025 14:07 | 42 | 163.15 |
| 12/15/2025 14:07 | 1 | 163.20 |
| 12/15/2025 14:07 | 1 | 163.20 |
| 12/15/2025 14:07 | 6 | 163.20 |
| 12/15/2025 14:06 | 16 | 163.25 |
| 12/15/2025 14:06 | 78 | 163.25 |
| 12/15/2025 14:06 | 6 | 163.25 |
| 12/15/2025 14:06 | 54 | 163.20 |
| 12/15/2025 14:06 | 111 | 163.20 |
| 12/15/2025 14:06 | 105 | 163.20 |
| 12/15/2025 14:06 | 99 | 163.20 |
| 12/15/2025 14:05 | 9 | 163.15 |
| 12/15/2025 14:05 | 21 | 163.15 |
| 12/15/2025 14:05 | 60 | 163.15 |
| 12/15/2025 14:02 | 67 | 163.05 |
| 12/15/2025 14:02 | 32 | 163.05 |
| 12/15/2025 14:02 | 53 | 163.05 |
| 12/15/2025 14:02 | 136 | 163.05 |
| 12/15/2025 14:02 | 31 | 163.10 |
| 12/15/2025 14:02 | 25 | 163.10 |
| 12/15/2025 14:02 | 54 | 163.10 |
| 12/15/2025 14:02 | 20 | 163.15 |
| 12/15/2025 14:02 | 1 | 163.20 |
| 12/15/2025 14:02 | 1 | 163.20 |
| 12/15/2025 14:01 | 47 | 163.25 |
| 12/15/2025 13:59 | 73 | 163.15 |
| 12/15/2025 13:59 | 14 | 163.15 |
| 12/15/2025 13:59 | 6 | 163.15 |
| 12/15/2025 13:59 | 124 | 163.15 |
| 12/15/2025 13:59 | 100 | 163.15 |
| 12/15/2025 13:59 | 70 | 163.15 |
| 12/15/2025 13:59 | 30 | 163.15 |
| 12/15/2025 13:59 | 100 | 163.10 |
| 12/15/2025 13:59 | 10 | 163.10 |
| 12/15/2025 13:59 | 1 | 163.10 |
| 12/15/2025 13:59 | 1 | 163.10 |
| 12/15/2025 13:59 | 10 | 163.10 |
| 12/15/2025 13:58 | 62 | 163.15 |
| 12/15/2025 13:58 | 77 | 163.15 |
| 12/15/2025 13:58 | 44 | 163.20 |
| 12/15/2025 13:58 | 77 | 163.20 |
| 12/15/2025 13:58 | 65 | 163.20 |
| 12/15/2025 13:58 | 18 | 163.20 |
| 12/15/2025 13:58 | 54 | 163.20 |
| 12/15/2025 13:58 | 79 | 163.20 |
| 12/15/2025 13:58 | 115 | 163.20 |
| 12/15/2025 13:58 | 72 | 163.15 |
| 12/15/2025 13:58 | 97 | 163.15 |
| 12/15/2025 13:58 | 71 | 163.15 |
| 12/15/2025 13:57 | 75 | 163.15 |
| 12/15/2025 13:57 | 9 | 163.20 |
| 12/15/2025 13:57 | 1 | 163.10 |
| 12/15/2025 13:57 | 1 | 163.10 |
| 12/15/2025 13:57 | 22 | 163.10 |
| 12/15/2025 13:57 | 57 | 163.10 |
| 12/15/2025 13:57 | 1 | 163.10 |
| 12/15/2025 13:56 | 62 | 163.15 |
| 12/15/2025 13:56 | 5 | 163.15 |
| 12/15/2025 13:56 | 36 | 163.15 |
| 12/15/2025 13:56 | 20 | 163.15 |
| 12/15/2025 13:56 | 80 | 163.15 |
| 12/15/2025 13:56 | 1 | 163.10 |
| 12/15/2025 13:56 | 18 | 163.10 |
| 12/15/2025 13:54 | 21 | 163.05 |
| 12/15/2025 13:54 | 1 | 163.00 |
| 12/15/2025 13:54 | 19 | 163.00 |
| 12/15/2025 13:54 | 26 | 163.00 |
| 12/15/2025 13:54 | 25 | 163.00 |
| 12/15/2025 13:53 | 23 | 162.95 |
| 12/15/2025 13:53 | 68 | 162.95 |
| 12/15/2025 13:53 | 1 | 162.95 |
| 12/15/2025 13:53 | 2 | 162.95 |
| 12/15/2025 13:53 | 37 | 163.00 |
| 12/15/2025 13:53 | 23 | 163.00 |
| 12/15/2025 13:52 | 73 | 162.95 |
| 12/15/2025 13:52 | 2 | 163.00 |
| 12/15/2025 13:51 | 67 | 163.00 |
| 12/15/2025 13:51 | 18 | 163.00 |
| 12/15/2025 13:50 | 76 | 162.90 |
| 12/15/2025 13:50 | 24 | 162.90 |
| 12/15/2025 13:50 | 81 | 162.90 |
| 12/15/2025 13:50 | 74 | 162.90 |
| 12/15/2025 13:50 | 145 | 162.90 |
| 12/15/2025 13:50 | 135 | 162.90 |
| 12/15/2025 13:50 | 79 | 162.90 |
| 12/15/2025 13:50 | 147 | 162.95 |
| 12/15/2025 13:50 | 58 | 162.95 |
| 12/15/2025 13:50 | 98 | 162.95 |
| 12/15/2025 13:50 | 71 | 162.95 |
| 12/15/2025 13:50 | 51 | 162.95 |
| 12/15/2025 13:50 | 70 | 163.00 |
| 12/15/2025 13:50 | 77 | 163.00 |
| 12/15/2025 13:50 | 10 | 163.05 |
| 12/15/2025 13:50 | 74 | 163.05 |
| 12/15/2025 13:48 | 10 | 163.05 |
| 12/15/2025 13:48 | 6 | 163.05 |
| 12/15/2025 13:48 | 75 | 163.05 |
| 12/15/2025 13:48 | 33 | 163.10 |
| 12/15/2025 13:48 | 34 | 163.10 |
| 12/15/2025 13:48 | 52 | 163.10 |
| 12/15/2025 13:48 | 55 | 163.10 |
| 12/15/2025 13:48 | 77 | 163.10 |
| 12/15/2025 13:48 | 74 | 163.10 |
| 12/15/2025 13:48 | 77 | 163.10 |
| 12/15/2025 13:48 | 31 | 163.15 |
| 12/15/2025 13:48 | 10 | 163.20 |
| 12/15/2025 13:48 | 64 | 163.20 |
| 12/15/2025 13:48 | 79 | 163.20 |
| 12/15/2025 13:48 | 8 | 163.30 |
| 12/15/2025 13:48 | 55 | 163.30 |
| 12/15/2025 13:48 | 74 | 163.30 |
| 12/15/2025 13:48 | 148 | 163.30 |
| 12/15/2025 13:48 | 77 | 163.30 |
| 12/15/2025 13:48 | 82 | 163.30 |
| 12/15/2025 13:48 | 14 | 163.30 |
| 12/15/2025 13:48 | 57 | 163.25 |
| 12/15/2025 13:48 | 75 | 163.25 |
| 12/15/2025 13:48 | 5 | 163.30 |
| 12/15/2025 13:47 | 115 | 163.15 |
| 12/15/2025 13:47 | 98 | 163.15 |
| 12/15/2025 13:47 | 20 | 163.10 |
| 12/15/2025 13:47 | 65 | 163.10 |
| 12/15/2025 13:47 | 13 | 163.10 |
| 12/15/2025 13:47 | 127 | 163.10 |
| 12/15/2025 13:46 | 2 | 163.05 |
| 12/15/2025 13:46 | 39 | 163.10 |
| 12/15/2025 13:46 | 38 | 163.10 |
| 12/15/2025 13:46 | 64 | 163.10 |
| 12/15/2025 13:46 | 62 | 163.10 |