Large gap with delayed quotes
|
Last quote
07/21/2026
-
13:08:50
|
Bid
07/21/2026 -
13:09:22
|
Bid Volume |
Ask
07/21/2026 -
13:10:24
|
Ask Volume |
|---|---|---|---|---|
|
549.00
-6.00
(
-1.08% )
|
549.50
|
1 |
550.00
|
103 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/21/2026 13:09 | 20 | 549.50 |
| 07/21/2026 13:08 | 23 | 549.00 |
| 07/21/2026 13:08 | 10 | 549.00 |
| 07/21/2026 13:08 | 8 | 550.00 |
| 07/21/2026 13:07 | 18 | 550.00 |
| 07/21/2026 13:07 | 5 | 549.50 |
| 07/21/2026 13:06 | 22 | 549.50 |
| 07/21/2026 13:06 | 29 | 549.50 |
| 07/21/2026 13:06 | 8 | 549.50 |
| 07/21/2026 13:06 | 1 | 549.50 |
| 07/21/2026 13:06 | 5 | 549.50 |
| 07/21/2026 13:04 | 25 | 550.00 |
| 07/21/2026 13:04 | 3 | 550.00 |
| 07/21/2026 13:03 | 2 | 550.00 |
| 07/21/2026 13:01 | 3 | 550.00 |
| 07/21/2026 13:00 | 80 | 548.50 |
| 07/21/2026 13:00 | 43 | 549.00 |
| 07/21/2026 13:00 | 42 | 549.00 |
| 07/21/2026 13:00 | 66 | 549.00 |
| 07/21/2026 13:00 | 31 | 549.00 |
| 07/21/2026 13:00 | 21 | 549.00 |
| 07/21/2026 13:00 | 1 | 549.00 |
| 07/21/2026 13:00 | 35 | 549.00 |
| 07/21/2026 12:59 | 2 | 549.00 |
| 07/21/2026 12:59 | 44 | 549.00 |
| 07/21/2026 12:59 | 2 | 549.00 |
| 07/21/2026 12:59 | 37 | 549.00 |
| 07/21/2026 12:59 | 52 | 549.00 |
| 07/21/2026 12:59 | 54 | 549.00 |
| 07/21/2026 12:59 | 2 | 549.00 |
| 07/21/2026 12:59 | 2 | 549.00 |
| 07/21/2026 12:59 | 2 | 549.00 |
| 07/21/2026 12:59 | 47 | 549.00 |
| 07/21/2026 12:59 | 21 | 549.00 |
| 07/21/2026 12:59 | 2 | 549.00 |
| 07/21/2026 12:59 | 31 | 549.50 |
| 07/21/2026 12:59 | 1 | 549.50 |
| 07/21/2026 12:59 | 49 | 549.50 |
| 07/21/2026 12:59 | 43 | 550.00 |
| 07/21/2026 12:59 | 42 | 550.00 |
| 07/21/2026 12:59 | 44 | 550.00 |
| 07/21/2026 12:59 | 43 | 550.00 |
| 07/21/2026 12:59 | 10 | 550.00 |
| 07/21/2026 12:59 | 4 | 550.00 |
| 07/21/2026 12:59 | 7 | 549.50 |
| 07/21/2026 12:59 | 8 | 549.00 |
| 07/21/2026 12:59 | 5 | 549.00 |
| 07/21/2026 12:59 | 10 | 549.00 |
| 07/21/2026 12:59 | 18 | 549.50 |
| 07/21/2026 12:59 | 6 | 549.50 |
| 07/21/2026 12:59 | 4 | 549.50 |
| 07/21/2026 12:59 | 50 | 549.50 |
| 07/21/2026 12:59 | 49 | 549.50 |
| 07/21/2026 12:59 | 50 | 549.50 |
| 07/21/2026 12:59 | 49 | 549.50 |
| 07/21/2026 12:59 | 47 | 549.50 |
| 07/21/2026 12:59 | 44 | 549.50 |
| 07/21/2026 12:59 | 1 | 549.50 |
| 07/21/2026 12:59 | 1 | 549.50 |
| 07/21/2026 12:56 | 11 | 550.00 |
| 07/21/2026 12:55 | 4 | 550.00 |
| 07/21/2026 12:55 | 4 | 549.50 |
| 07/21/2026 12:54 | 7 | 549.50 |
| 07/21/2026 12:54 | 25 | 550.00 |
| 07/21/2026 12:52 | 1 | 550.00 |
| 07/21/2026 12:52 | 103 | 550.00 |
| 07/21/2026 12:51 | 1 | 550.00 |
| 07/21/2026 12:51 | 8 | 550.00 |
| 07/21/2026 12:51 | 6 | 550.00 |
| 07/21/2026 12:51 | 3 | 550.00 |
| 07/21/2026 12:51 | 252 | 550.00 |
| 07/21/2026 12:51 | 1000 | 550.00 |
| 07/21/2026 12:51 | 1 | 550.00 |
| 07/21/2026 12:51 | 1570 | 550.00 |
| 07/21/2026 12:51 | 4 | 550.00 |
| 07/21/2026 12:50 | 20 | 550.00 |
| 07/21/2026 12:49 | 15 | 550.00 |
| 07/21/2026 12:49 | 1 | 550.00 |
| 07/21/2026 12:49 | 1 | 550.00 |
| 07/21/2026 12:49 | 1 | 550.00 |
| 07/21/2026 12:49 | 1 | 550.00 |
| 07/21/2026 12:49 | 6 | 550.00 |
| 07/21/2026 12:49 | 567 | 550.50 |
| 07/21/2026 12:49 | 68 | 550.50 |
| 07/21/2026 12:49 | 23 | 550.50 |
| 07/21/2026 12:49 | 35 | 550.50 |
| 07/21/2026 12:49 | 2 | 550.50 |
| 07/21/2026 12:49 | 8 | 551.00 |
| 07/21/2026 12:49 | 4 | 551.00 |
| 07/21/2026 12:49 | 21 | 551.00 |
| 07/21/2026 12:49 | 1910 | 551.00 |
| 07/21/2026 12:49 | 1 | 551.00 |
| 07/21/2026 12:49 | 97 | 551.00 |
| 07/21/2026 12:45 | 90 | 551.00 |
| 07/21/2026 12:44 | 79 | 551.50 |
| 07/21/2026 12:44 | 1 | 552.00 |
| 07/21/2026 12:42 | 4 | 552.00 |
| 07/21/2026 12:39 | 13 | 552.00 |
| 07/21/2026 12:39 | 10 | 552.00 |
| 07/21/2026 12:39 | 2 | 552.00 |
| 07/21/2026 12:39 | 7 | 552.00 |
| 07/21/2026 12:36 | 20 | 552.50 |
| 07/21/2026 12:34 | 1 | 552.50 |
| 07/21/2026 12:34 | 1 | 552.50 |
| 07/21/2026 12:32 | 5 | 552.00 |
| 07/21/2026 12:24 | 23 | 552.00 |
| 07/21/2026 12:24 | 22 | 552.00 |
| 07/21/2026 12:24 | 3 | 553.00 |
| 07/21/2026 12:22 | 1 | 552.50 |
| 07/21/2026 12:18 | 1 | 552.50 |
| 07/21/2026 12:15 | 1 | 553.00 |
| 07/21/2026 12:13 | 10 | 553.00 |
| 07/21/2026 12:12 | 25 | 552.50 |
| 07/21/2026 12:10 | 700 | 553.00 |
| 07/21/2026 12:10 | 7 | 552.50 |
| 07/21/2026 12:10 | 31 | 552.50 |
| 07/21/2026 12:10 | 43 | 552.50 |
| 07/21/2026 12:10 | 5 | 552.50 |
| 07/21/2026 12:10 | 6 | 552.50 |
| 07/21/2026 12:10 | 5 | 552.50 |
| 07/21/2026 12:05 | 43 | 552.50 |
| 07/21/2026 12:05 | 2 | 552.50 |
| 07/21/2026 12:05 | 7 | 552.00 |
| 07/21/2026 12:05 | 8 | 552.00 |
| 07/21/2026 12:04 | 70 | 552.25 |
| 07/21/2026 12:00 | 5 | 552.00 |
| 07/21/2026 11:56 | 6 | 552.00 |
| 07/21/2026 11:56 | 8 | 552.00 |
| 07/21/2026 11:56 | 6 | 552.00 |
| 07/21/2026 11:56 | 38 | 552.00 |
| 07/21/2026 11:56 | 1 | 552.00 |
| 07/21/2026 11:52 | 12 | 552.00 |
| 07/21/2026 11:52 | 55 | 552.00 |
| 07/21/2026 11:52 | 38 | 552.00 |
| 07/21/2026 11:52 | 41 | 552.50 |
| 07/21/2026 11:52 | 87 | 552.50 |
| 07/21/2026 11:52 | 40 | 552.50 |
| 07/21/2026 11:51 | 10 | 552.00 |
| 07/21/2026 11:51 | 1 | 551.00 |
| 07/21/2026 11:49 | 23 | 551.50 |
| 07/21/2026 11:48 | 49 | 551.00 |
| 07/21/2026 11:48 | 1 | 551.00 |
| 07/21/2026 11:47 | 4 | 551.50 |
| 07/21/2026 11:44 | 2 | 551.50 |
| 07/21/2026 11:42 | 1 | 551.00 |
| 07/21/2026 11:41 | 4 | 551.00 |
| 07/21/2026 11:41 | 7 | 551.00 |
| 07/21/2026 11:40 | 2 | 551.00 |
| 07/21/2026 11:40 | 2 | 551.00 |
| 07/21/2026 11:40 | 10 | 551.00 |
| 07/21/2026 11:40 | 37 | 551.00 |
| 07/21/2026 11:40 | 21 | 551.00 |
| 07/21/2026 11:40 | 1 | 551.00 |
| 07/21/2026 11:39 | 1 | 551.50 |
| 07/21/2026 11:37 | 20 | 552.00 |
| 07/21/2026 11:34 | 9 | 552.00 |
| 07/21/2026 11:34 | 52 | 551.50 |
| 07/21/2026 11:32 | 29 | 551.00 |
| 07/21/2026 11:32 | 34 | 551.00 |
| 07/21/2026 11:32 | 1 | 551.00 |
| 07/21/2026 11:32 | 25 | 550.50 |
| 07/21/2026 11:32 | 4 | 550.50 |
| 07/21/2026 11:32 | 9 | 550.50 |
| 07/21/2026 11:32 | 2 | 550.50 |
| 07/21/2026 11:32 | 3 | 550.50 |
| 07/21/2026 11:32 | 10 | 550.50 |
| 07/21/2026 11:32 | 1 | 550.50 |
| 07/21/2026 11:27 | 4 | 551.00 |
| 07/21/2026 11:27 | 6 | 551.00 |
| 07/21/2026 11:27 | 5 | 551.00 |
| 07/21/2026 11:27 | 3 | 551.00 |
| 07/21/2026 11:27 | 9 | 551.00 |
| 07/21/2026 11:26 | 1 | 551.50 |
| 07/21/2026 11:26 | 4 | 551.50 |
| 07/21/2026 11:26 | 5 | 551.50 |
| 07/21/2026 11:26 | 2 | 551.50 |
| 07/21/2026 11:25 | 52 | 552.00 |
| 07/21/2026 11:25 | 44 | 552.00 |
| 07/21/2026 11:25 | 68 | 552.00 |
| 07/21/2026 11:25 | 9 | 552.00 |
| 07/21/2026 11:25 | 86 | 552.00 |
| 07/21/2026 11:25 | 5 | 552.00 |
| 07/21/2026 11:24 | 1 | 551.50 |
| 07/21/2026 11:24 | 2 | 551.50 |
| 07/21/2026 11:21 | 9 | 551.00 |
| 07/21/2026 11:19 | 8 | 551.00 |
| 07/21/2026 11:16 | 17 | 551.50 |
| 07/21/2026 11:16 | 118 | 551.50 |
| 07/21/2026 11:16 | 64 | 551.50 |
| 07/21/2026 11:14 | 20 | 551.00 |
| 07/21/2026 11:13 | 42 | 551.00 |
| 07/21/2026 11:13 | 37 | 551.00 |
| 07/21/2026 11:13 | 68 | 551.00 |
| 07/21/2026 11:13 | 8 | 551.00 |
| 07/21/2026 11:13 | 10 | 551.50 |
| 07/21/2026 11:13 | 14 | 551.50 |
| 07/21/2026 11:13 | 5 | 551.50 |
| 07/21/2026 11:13 | 1836 | 551.50 |
| 07/21/2026 11:12 | 1 | 552.50 |
| 07/21/2026 11:12 | 1 | 552.50 |
| 07/21/2026 11:11 | 8 | 552.00 |
| 07/21/2026 11:11 | 50 | 552.00 |
| 07/21/2026 11:11 | 3 | 552.00 |
| 07/21/2026 11:11 | 71 | 552.00 |
| 07/21/2026 11:10 | 1 | 553.00 |
| 07/21/2026 11:09 | 1 | 553.00 |
| 07/21/2026 11:08 | 6 | 553.00 |
| 07/21/2026 11:08 | 1 | 552.00 |
| 07/21/2026 11:08 | 2 | 553.00 |
| 07/21/2026 11:07 | 14 | 552.50 |
| 07/21/2026 11:07 | 1 | 552.00 |
| 07/21/2026 11:06 | 12 | 552.00 |
| 07/21/2026 11:06 | 22 | 552.00 |
| 07/21/2026 11:06 | 2 | 552.00 |
| 07/21/2026 11:04 | 18 | 552.50 |
| 07/21/2026 11:04 | 100 | 552.50 |
| 07/21/2026 11:03 | 10 | 552.50 |
| 07/21/2026 11:03 | 9 | 552.50 |
| 07/21/2026 11:03 | 9 | 552.50 |
| 07/21/2026 11:03 | 8 | 552.50 |
| 07/21/2026 11:02 | 1 | 552.50 |
| 07/21/2026 11:01 | 11 | 552.50 |
| 07/21/2026 11:01 | 17 | 552.50 |
| 07/21/2026 10:59 | 8 | 552.50 |
| 07/21/2026 10:59 | 549 | 552.50 |
| 07/21/2026 10:59 | 700 | 552.50 |
| 07/21/2026 10:59 | 700 | 552.50 |
| 07/21/2026 10:59 | 20 | 553.50 |
| 07/21/2026 10:58 | 18 | 553.50 |
| 07/21/2026 10:57 | 50 | 552.50 |
| 07/21/2026 10:57 | 1 | 553.50 |
| 07/21/2026 10:57 | 9 | 553.50 |
| 07/21/2026 10:54 | 22 | 553.00 |
| 07/21/2026 10:50 | 36 | 553.50 |
| 07/21/2026 10:50 | 2 | 553.50 |
| 07/21/2026 10:50 | 36 | 553.50 |
| 07/21/2026 10:43 | 15 | 553.50 |
| 07/21/2026 10:43 | 21 | 553.50 |
| 07/21/2026 10:43 | 35 | 553.50 |
| 07/21/2026 10:43 | 39 | 553.50 |
| 07/21/2026 10:43 | 12 | 553.00 |
| 07/21/2026 10:43 | 23 | 553.00 |
| 07/21/2026 10:41 | 1 | 553.00 |
| 07/21/2026 10:41 | 1 | 553.00 |
| 07/21/2026 10:40 | 78 | 552.50 |
| 07/21/2026 10:38 | 6 | 553.00 |
| 07/21/2026 10:38 | 20 | 552.00 |
| 07/21/2026 10:34 | 2 | 552.00 |
| 07/21/2026 10:29 | 108 | 552.00 |
| 07/21/2026 10:28 | 2 | 552.50 |
| 07/21/2026 10:25 | 179 | 552.00 |
| 07/21/2026 10:25 | 17 | 552.00 |
| 07/21/2026 10:25 | 139 | 552.00 |
| 07/21/2026 10:25 | 23 | 552.00 |
| 07/21/2026 10:22 | 7 | 552.50 |
| 07/21/2026 10:22 | 22 | 552.50 |
| 07/21/2026 10:22 | 7 | 553.00 |
| 07/21/2026 10:14 | 10 | 552.50 |
| 07/21/2026 10:14 | 62 | 552.50 |
| 07/21/2026 10:13 | 1 | 552.00 |
| 07/21/2026 10:10 | 1 | 552.00 |
| 07/21/2026 10:10 | 10 | 552.00 |
| 07/21/2026 10:08 | 1 | 553.00 |
| 07/21/2026 10:06 | 60 | 552.50 |
| 07/21/2026 10:06 | 10 | 552.50 |
| 07/21/2026 10:06 | 7 | 552.50 |
| 07/21/2026 10:06 | 8 | 552.50 |
| 07/21/2026 10:02 | 96 | 553.50 |
| 07/21/2026 09:59 | 10 | 553.00 |
| 07/21/2026 09:59 | 3 | 553.50 |
| 07/21/2026 09:57 | 1 | 553.00 |
| 07/21/2026 09:56 | 9 | 553.00 |
| 07/21/2026 09:56 | 12 | 553.25 |
| 07/21/2026 09:56 | 1 | 554.00 |
| 07/21/2026 09:55 | 50 | 552.50 |
| 07/21/2026 09:52 | 8 | 553.50 |
| 07/21/2026 09:52 | 19 | 553.50 |
| 07/21/2026 09:51 | 9 | 554.00 |
| 07/21/2026 09:51 | 21 | 553.50 |
| 07/21/2026 09:50 | 2 | 553.00 |
| 07/21/2026 09:50 | 86 | 553.00 |
| 07/21/2026 09:50 | 80 | 553.00 |
| 07/21/2026 09:50 | 80 | 553.00 |
| 07/21/2026 09:50 | 40 | 553.00 |
| 07/21/2026 09:49 | 2 | 553.00 |
| 07/21/2026 09:46 | 10 | 553.00 |
| 07/21/2026 09:45 | 10 | 552.50 |
| 07/21/2026 09:42 | 59 | 552.00 |
| 07/21/2026 09:42 | 240 | 552.00 |
| 07/21/2026 09:41 | 20 | 552.50 |
| 07/21/2026 09:41 | 9 | 552.50 |
| 07/21/2026 09:40 | 106 | 552.50 |
| 07/21/2026 09:39 | 5 | 552.00 |
| 07/21/2026 09:38 | 1 | 551.50 |
| 07/21/2026 09:38 | 2 | 552.00 |
| 07/21/2026 09:37 | 81 | 551.50 |
| 07/21/2026 09:37 | 10 | 552.00 |
| 07/21/2026 09:36 | 103 | 552.00 |
| 07/21/2026 09:36 | 66 | 552.00 |
| 07/21/2026 09:36 | 5 | 553.00 |
| 07/21/2026 09:35 | 9 | 552.00 |
| 07/21/2026 09:34 | 18 | 552.50 |
| 07/21/2026 09:34 | 18 | 552.50 |
| 07/21/2026 09:32 | 1 | 552.50 |
| 07/21/2026 09:32 | 200 | 552.50 |
| 07/21/2026 09:32 | 137 | 552.50 |
| 07/21/2026 09:32 | 58 | 552.50 |
| 07/21/2026 09:32 | 44 | 552.50 |
| 07/21/2026 09:32 | 11 | 552.00 |
| 07/21/2026 09:32 | 20 | 552.00 |
| 07/21/2026 09:30 | 9 | 552.50 |
| 07/21/2026 09:30 | 121 | 552.00 |
| 07/21/2026 09:30 | 79 | 552.00 |
| 07/21/2026 09:30 | 56 | 552.00 |
| 07/21/2026 09:30 | 1 | 552.00 |
| 07/21/2026 09:26 | 3 | 552.00 |
| 07/21/2026 09:26 | 20 | 552.00 |
| 07/21/2026 09:24 | 23 | 552.50 |
| 07/21/2026 09:24 | 1 | 552.50 |
| 07/21/2026 09:23 | 5 | 552.50 |
| 07/21/2026 09:23 | 280 | 552.00 |
| 07/21/2026 09:23 | 446 | 551.50 |
| 07/21/2026 09:23 | 458 | 551.50 |
| 07/21/2026 09:22 | 51 | 552.00 |
| 07/21/2026 09:22 | 21 | 552.00 |
| 07/21/2026 09:22 | 15 | 552.00 |
| 07/21/2026 09:19 | 8 | 552.00 |
| 07/21/2026 09:18 | 1 | 553.00 |
| 07/21/2026 09:18 | 1 | 553.00 |
| 07/21/2026 09:17 | 3 | 553.00 |
| 07/21/2026 09:17 | 1 | 553.00 |
| 07/21/2026 09:14 | 10 | 552.00 |
| 07/21/2026 09:14 | 17 | 552.00 |
| 07/21/2026 09:14 | 62 | 552.00 |
| 07/21/2026 09:14 | 18 | 552.00 |
| 07/21/2026 09:14 | 2 | 552.00 |
| 07/21/2026 09:14 | 1 | 552.00 |
| 07/21/2026 09:12 | 18 | 553.00 |
| 07/21/2026 09:12 | 33 | 553.00 |
| 07/21/2026 09:12 | 39 | 553.00 |
| 07/21/2026 09:11 | 10 | 553.00 |
| 07/21/2026 09:11 | 4 | 553.00 |
| 07/21/2026 09:11 | 1 | 552.50 |
| 07/21/2026 09:10 | 20 | 553.00 |
| 07/21/2026 09:10 | 1 | 553.00 |
| 07/21/2026 09:09 | 9 | 553.00 |
| 07/21/2026 09:09 | 41 | 553.00 |
| 07/21/2026 09:03 | 11 | 553.50 |
| 07/21/2026 09:03 | 2 | 553.50 |
| 07/21/2026 09:03 | 1 | 553.50 |
| 07/21/2026 09:03 | 64 | 553.50 |
| 07/21/2026 09:03 | 13 | 553.50 |
| 07/21/2026 09:03 | 1 | 554.50 |
| 07/21/2026 09:02 | 122 | 554.50 |
| 07/21/2026 09:02 | 45 | 554.50 |
| 07/21/2026 09:02 | 34 | 555.00 |
| 07/21/2026 09:02 | 10 | 555.00 |
| 07/21/2026 09:02 | 40 | 555.00 |
| 07/21/2026 09:02 | 3 | 554.25 |
| 07/21/2026 09:00 | 2 | 554.50 |
| 07/21/2026 09:00 | 4 | 554.50 |
| 07/21/2026 09:00 | 1 | 554.50 |
| 07/21/2026 09:00 | 6 | 554.50 |
| 07/21/2026 09:00 | 16 | 554.50 |
| 07/21/2026 09:00 | 2 | 554.50 |
| 07/21/2026 09:00 | 2 | 554.50 |
| 07/21/2026 09:00 | 4 | 554.50 |
| 07/21/2026 09:00 | 1 | 554.50 |
| 07/21/2026 09:00 | 2 | 554.50 |
| 07/21/2026 09:00 | 2 | 554.50 |
| 07/21/2026 09:00 | 3 | 554.50 |
| 07/21/2026 09:00 | 1 | 554.50 |
| 07/21/2026 09:00 | 1 | 554.50 |
| 07/21/2026 09:00 | 2 | 554.50 |
| 07/21/2026 09:00 | 7 | 554.50 |
| 07/21/2026 09:00 | 10 | 554.50 |
| 07/21/2026 09:00 | 11 | 554.50 |
| 07/21/2026 09:00 | 3 | 554.50 |
| 07/21/2026 09:00 | 7 | 554.50 |
| 07/21/2026 09:00 | 3 | 554.50 |
| 07/21/2026 09:00 | 3 | 554.50 |
| 07/21/2026 09:00 | 5 | 554.50 |
| 07/21/2026 09:00 | 1 | 554.50 |