Large gap with delayed quotes
|
Last quote
07/20/2026
-
17:35:00
|
Bid
07/20/2026 -
17:29:58
|
Bid Volume |
Ask
07/20/2026 -
17:29:55
|
Ask Volume |
|---|---|---|---|---|
|
152.00
-5.20
(
-3.31% )
|
153.00
|
79 |
153.40
|
20 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/20/2026 17:35 | 9987 | 152.00 |
| 07/20/2026 17:29 | 41 | 153.20 |
| 07/20/2026 17:29 | 16 | 153.20 |
| 07/20/2026 17:29 | 16 | 153.00 |
| 07/20/2026 17:29 | 9 | 153.20 |
| 07/20/2026 17:28 | 7 | 153.60 |
| 07/20/2026 17:28 | 65 | 153.60 |
| 07/20/2026 17:28 | 25 | 153.40 |
| 07/20/2026 17:26 | 16 | 153.60 |
| 07/20/2026 17:26 | 162 | 153.40 |
| 07/20/2026 17:26 | 46 | 153.20 |
| 07/20/2026 17:26 | 15 | 153.20 |
| 07/20/2026 17:25 | 3 | 153.20 |
| 07/20/2026 17:23 | 83 | 153.40 |
| 07/20/2026 17:23 | 29 | 153.20 |
| 07/20/2026 17:22 | 11 | 153.20 |
| 07/20/2026 17:22 | 32 | 153.20 |
| 07/20/2026 17:22 | 46 | 153.20 |
| 07/20/2026 17:22 | 51 | 153.20 |
| 07/20/2026 17:21 | 41 | 153.60 |
| 07/20/2026 17:21 | 9 | 153.60 |
| 07/20/2026 17:21 | 35 | 153.60 |
| 07/20/2026 17:21 | 27 | 153.60 |
| 07/20/2026 17:21 | 78 | 153.60 |
| 07/20/2026 17:21 | 38 | 153.40 |
| 07/20/2026 17:21 | 22 | 153.20 |
| 07/20/2026 17:20 | 10 | 153.20 |
| 07/20/2026 17:19 | 83 | 153.40 |
| 07/20/2026 17:17 | 4 | 153.40 |
| 07/20/2026 17:17 | 25 | 153.40 |
| 07/20/2026 17:17 | 34 | 153.40 |
| 07/20/2026 17:16 | 37 | 153.20 |
| 07/20/2026 17:15 | 29 | 153.20 |
| 07/20/2026 17:14 | 30 | 153.20 |
| 07/20/2026 17:11 | 45 | 153.40 |
| 07/20/2026 17:11 | 8 | 153.40 |
| 07/20/2026 17:08 | 22 | 153.60 |
| 07/20/2026 17:07 | 38 | 153.60 |
| 07/20/2026 17:07 | 29 | 153.60 |
| 07/20/2026 17:07 | 9 | 153.60 |
| 07/20/2026 17:07 | 20 | 153.60 |
| 07/20/2026 17:07 | 26 | 153.40 |
| 07/20/2026 17:07 | 36 | 153.40 |
| 07/20/2026 17:07 | 43 | 153.40 |
| 07/20/2026 17:05 | 19 | 153.30 |
| 07/20/2026 17:05 | 42 | 153.20 |
| 07/20/2026 17:05 | 35 | 153.60 |
| 07/20/2026 17:05 | 30 | 153.40 |
| 07/20/2026 17:05 | 29 | 153.40 |
| 07/20/2026 17:05 | 1 | 153.40 |
| 07/20/2026 17:05 | 1 | 153.40 |
| 07/20/2026 17:05 | 40 | 153.40 |
| 07/20/2026 17:05 | 103 | 153.60 |
| 07/20/2026 17:05 | 13 | 153.60 |
| 07/20/2026 17:05 | 180 | 153.40 |
| 07/20/2026 17:04 | 5 | 153.40 |
| 07/20/2026 17:02 | 35 | 153.20 |
| 07/20/2026 17:02 | 14 | 153.40 |
| 07/20/2026 17:02 | 32 | 153.40 |
| 07/20/2026 17:02 | 28 | 153.20 |
| 07/20/2026 17:02 | 80 | 153.20 |
| 07/20/2026 17:02 | 20 | 153.20 |
| 07/20/2026 17:00 | 30 | 153.20 |
| 07/20/2026 17:00 | 21 | 153.00 |
| 07/20/2026 17:00 | 8 | 152.80 |
| 07/20/2026 16:59 | 15 | 153.20 |
| 07/20/2026 16:59 | 136 | 153.00 |
| 07/20/2026 16:56 | 32 | 153.40 |
| 07/20/2026 16:49 | 11 | 154.20 |
| 07/20/2026 16:49 | 15 | 154.20 |
| 07/20/2026 16:49 | 11 | 154.60 |
| 07/20/2026 16:49 | 109 | 154.40 |
| 07/20/2026 16:49 | 46 | 154.20 |
| 07/20/2026 16:45 | 35 | 154.00 |
| 07/20/2026 16:45 | 9 | 154.20 |
| 07/20/2026 16:45 | 13 | 154.00 |
| 07/20/2026 16:45 | 48 | 154.00 |
| 07/20/2026 16:43 | 11 | 154.20 |
| 07/20/2026 16:43 | 4 | 154.60 |
| 07/20/2026 16:43 | 14 | 154.40 |
| 07/20/2026 16:43 | 40 | 154.40 |
| 07/20/2026 16:43 | 237 | 154.40 |
| 07/20/2026 16:41 | 7 | 154.80 |
| 07/20/2026 16:41 | 25 | 154.60 |
| 07/20/2026 16:41 | 41 | 154.60 |
| 07/20/2026 16:38 | 28 | 154.60 |
| 07/20/2026 16:37 | 10 | 154.50 |
| 07/20/2026 16:35 | 57 | 154.80 |
| 07/20/2026 16:35 | 77 | 154.80 |
| 07/20/2026 16:35 | 5 | 154.80 |
| 07/20/2026 16:34 | 4 | 154.60 |
| 07/20/2026 16:34 | 35 | 154.60 |
| 07/20/2026 16:34 | 30 | 154.80 |
| 07/20/2026 16:34 | 5 | 154.80 |
| 07/20/2026 16:34 | 57 | 154.60 |
| 07/20/2026 16:34 | 1 | 154.40 |
| 07/20/2026 16:34 | 15 | 154.40 |
| 07/20/2026 16:34 | 1 | 154.20 |
| 07/20/2026 16:29 | 6 | 155.00 |
| 07/20/2026 16:29 | 36 | 154.80 |
| 07/20/2026 16:27 | 20 | 154.80 |
| 07/20/2026 16:26 | 1 | 155.00 |
| 07/20/2026 16:26 | 13 | 154.60 |
| 07/20/2026 16:26 | 7 | 154.60 |
| 07/20/2026 16:26 | 35 | 154.60 |
| 07/20/2026 16:26 | 65 | 154.60 |
| 07/20/2026 16:26 | 5 | 154.60 |
| 07/20/2026 16:26 | 19 | 154.40 |
| 07/20/2026 16:26 | 51 | 154.40 |
| 07/20/2026 16:23 | 18 | 154.20 |
| 07/20/2026 16:23 | 1 | 154.00 |
| 07/20/2026 16:23 | 1 | 154.00 |
| 07/20/2026 16:23 | 1 | 154.00 |
| 07/20/2026 16:23 | 17 | 154.00 |
| 07/20/2026 16:23 | 23 | 154.00 |
| 07/20/2026 16:23 | 1 | 154.00 |
| 07/20/2026 16:23 | 6 | 154.00 |
| 07/20/2026 16:23 | 3 | 153.80 |
| 07/20/2026 16:23 | 89 | 154.00 |
| 07/20/2026 16:23 | 3 | 153.80 |
| 07/20/2026 16:21 | 1 | 153.80 |
| 07/20/2026 16:21 | 10 | 153.80 |
| 07/20/2026 16:21 | 26 | 153.80 |
| 07/20/2026 16:21 | 25 | 153.80 |
| 07/20/2026 16:21 | 2 | 153.40 |
| 07/20/2026 16:21 | 98 | 153.60 |
| 07/20/2026 16:14 | 26 | 154.40 |
| 07/20/2026 16:13 | 50 | 154.40 |
| 07/20/2026 16:12 | 28 | 154.40 |
| 07/20/2026 16:11 | 3 | 154.80 |
| 07/20/2026 16:11 | 1 | 154.80 |
| 07/20/2026 16:11 | 100 | 154.80 |
| 07/20/2026 16:11 | 58 | 154.60 |
| 07/20/2026 16:05 | 2 | 155.20 |
| 07/20/2026 16:02 | 1 | 155.20 |
| 07/20/2026 16:02 | 18 | 155.20 |
| 07/20/2026 16:02 | 13 | 155.20 |
| 07/20/2026 16:02 | 24 | 155.30 |
| 07/20/2026 16:01 | 22 | 155.10 |
| 07/20/2026 15:57 | 25 | 154.90 |
| 07/20/2026 15:44 | 63 | 156.00 |
| 07/20/2026 15:43 | 1 | 156.00 |
| 07/20/2026 15:37 | 1 | 156.00 |
| 07/20/2026 15:37 | 33 | 156.00 |
| 07/20/2026 15:32 | 23 | 156.30 |
| 07/20/2026 15:32 | 14 | 156.40 |
| 07/20/2026 15:32 | 1 | 156.20 |
| 07/20/2026 15:32 | 9 | 156.00 |
| 07/20/2026 15:30 | 25 | 155.80 |
| 07/20/2026 15:28 | 57 | 155.80 |
| 07/20/2026 15:28 | 18 | 155.60 |
| 07/20/2026 15:24 | 7 | 156.00 |
| 07/20/2026 15:24 | 93 | 155.60 |
| 07/20/2026 15:13 | 1 | 155.80 |
| 07/20/2026 15:11 | 4 | 156.20 |
| 07/20/2026 15:11 | 25 | 155.80 |
| 07/20/2026 15:11 | 30 | 155.80 |
| 07/20/2026 15:11 | 3 | 156.00 |
| 07/20/2026 15:10 | 24 | 156.10 |
| 07/20/2026 15:10 | 254 | 156.20 |
| 07/20/2026 15:10 | 44 | 156.20 |
| 07/20/2026 15:10 | 46 | 156.20 |
| 07/20/2026 15:10 | 37 | 156.00 |
| 07/20/2026 15:10 | 118 | 155.80 |
| 07/20/2026 15:10 | 110 | 156.20 |
| 07/20/2026 15:01 | 33 | 156.00 |
| 07/20/2026 15:00 | 17 | 156.20 |
| 07/20/2026 15:00 | 23 | 156.00 |
| 07/20/2026 14:58 | 12 | 155.80 |
| 07/20/2026 14:51 | 10 | 156.00 |
| 07/20/2026 14:42 | 37 | 156.20 |
| 07/20/2026 14:38 | 11 | 156.40 |
| 07/20/2026 14:25 | 24 | 156.20 |
| 07/20/2026 14:25 | 161 | 156.00 |
| 07/20/2026 14:24 | 8 | 156.20 |
| 07/20/2026 14:24 | 54 | 156.00 |
| 07/20/2026 14:12 | 6 | 155.80 |
| 07/20/2026 14:12 | 43 | 155.80 |
| 07/20/2026 14:09 | 7 | 156.00 |
| 07/20/2026 14:06 | 40 | 155.80 |
| 07/20/2026 14:06 | 14 | 155.80 |
| 07/20/2026 14:06 | 24 | 155.40 |
| 07/20/2026 14:06 | 76 | 155.60 |
| 07/20/2026 14:02 | 6 | 156.00 |
| 07/20/2026 14:02 | 35 | 155.80 |
| 07/20/2026 14:01 | 5 | 156.20 |
| 07/20/2026 13:35 | 1 | 156.40 |
| 07/20/2026 13:32 | 49 | 156.20 |
| 07/20/2026 13:31 | 23 | 156.00 |
| 07/20/2026 13:30 | 13 | 156.40 |
| 07/20/2026 13:30 | 27 | 156.40 |
| 07/20/2026 13:30 | 1 | 156.20 |
| 07/20/2026 13:30 | 26 | 155.80 |
| 07/20/2026 13:30 | 50 | 156.00 |
| 07/20/2026 13:30 | 2 | 155.80 |
| 07/20/2026 13:30 | 12 | 155.80 |
| 07/20/2026 13:30 | 9 | 155.60 |
| 07/20/2026 13:20 | 1 | 155.40 |
| 07/20/2026 13:19 | 1 | 155.40 |
| 07/20/2026 13:19 | 9 | 155.60 |
| 07/20/2026 13:19 | 1 | 155.20 |
| 07/20/2026 13:19 | 21 | 155.40 |
| 07/20/2026 13:19 | 18 | 155.60 |
| 07/20/2026 13:19 | 41 | 155.60 |
| 07/20/2026 13:19 | 77 | 156.00 |
| 07/20/2026 13:19 | 180 | 155.80 |
| 07/20/2026 13:14 | 21 | 155.40 |
| 07/20/2026 13:14 | 12 | 155.60 |
| 07/20/2026 13:11 | 5 | 155.40 |
| 07/20/2026 13:11 | 39 | 155.60 |
| 07/20/2026 13:11 | 19 | 155.60 |
| 07/20/2026 13:10 | 14 | 155.40 |
| 07/20/2026 13:10 | 4 | 155.40 |
| 07/20/2026 13:06 | 26 | 155.20 |
| 07/20/2026 13:05 | 1 | 155.40 |
| 07/20/2026 13:05 | 33 | 155.20 |
| 07/20/2026 13:05 | 231 | 155.40 |
| 07/20/2026 13:04 | 31 | 155.80 |
| 07/20/2026 13:04 | 1 | 155.60 |
| 07/20/2026 13:04 | 14 | 155.60 |
| 07/20/2026 13:04 | 33 | 155.60 |
| 07/20/2026 13:04 | 101 | 155.60 |
| 07/20/2026 13:04 | 14 | 155.60 |
| 07/20/2026 13:04 | 27 | 155.60 |
| 07/20/2026 13:04 | 23 | 155.80 |
| 07/20/2026 13:02 | 1 | 155.60 |
| 07/20/2026 13:02 | 19 | 155.60 |
| 07/20/2026 13:02 | 30 | 155.60 |
| 07/20/2026 13:02 | 32 | 155.60 |
| 07/20/2026 13:02 | 19 | 155.80 |
| 07/20/2026 13:02 | 25 | 155.90 |
| 07/20/2026 13:02 | 52 | 155.60 |
| 07/20/2026 12:46 | 19 | 155.80 |
| 07/20/2026 12:42 | 1 | 155.80 |
| 07/20/2026 12:40 | 30 | 155.80 |
| 07/20/2026 12:40 | 19 | 156.00 |
| 07/20/2026 12:40 | 29 | 156.00 |
| 07/20/2026 12:40 | 7 | 156.00 |
| 07/20/2026 12:40 | 1 | 155.80 |
| 07/20/2026 12:40 | 147 | 156.00 |
| 07/20/2026 12:40 | 83 | 155.80 |
| 07/20/2026 12:30 | 49 | 155.80 |
| 07/20/2026 12:30 | 30 | 155.80 |
| 07/20/2026 12:30 | 86 | 155.60 |
| 07/20/2026 12:30 | 1 | 155.40 |
| 07/20/2026 12:25 | 16 | 155.40 |
| 07/20/2026 12:25 | 1 | 155.20 |
| 07/20/2026 12:25 | 179 | 155.40 |
| 07/20/2026 12:21 | 20 | 155.60 |
| 07/20/2026 12:19 | 4 | 155.60 |
| 07/20/2026 12:19 | 1 | 155.40 |
| 07/20/2026 12:19 | 30 | 155.40 |
| 07/20/2026 12:19 | 11 | 155.40 |
| 07/20/2026 12:19 | 72 | 155.40 |
| 07/20/2026 12:17 | 26 | 155.60 |
| 07/20/2026 12:17 | 18 | 155.40 |
| 07/20/2026 12:17 | 101 | 155.20 |
| 07/20/2026 12:17 | 11 | 155.40 |
| 07/20/2026 12:17 | 2 | 155.40 |
| 07/20/2026 12:12 | 37 | 155.60 |
| 07/20/2026 12:11 | 7 | 155.60 |
| 07/20/2026 12:11 | 35 | 155.40 |
| 07/20/2026 12:07 | 33 | 155.80 |
| 07/20/2026 12:07 | 25 | 155.50 |
| 07/20/2026 12:06 | 46 | 155.60 |
| 07/20/2026 12:06 | 1 | 155.80 |
| 07/20/2026 12:06 | 1 | 155.80 |
| 07/20/2026 12:06 | 159 | 155.80 |
| 07/20/2026 11:57 | 9 | 156.40 |
| 07/20/2026 11:55 | 66 | 156.40 |
| 07/20/2026 11:54 | 11 | 156.40 |
| 07/20/2026 11:54 | 69 | 156.40 |
| 07/20/2026 11:50 | 3 | 156.80 |
| 07/20/2026 11:49 | 17 | 156.40 |
| 07/20/2026 11:46 | 1 | 156.40 |
| 07/20/2026 11:46 | 7 | 156.60 |
| 07/20/2026 11:41 | 53 | 156.20 |
| 07/20/2026 11:16 | 80 | 156.00 |
| 07/20/2026 11:10 | 38 | 155.80 |
| 07/20/2026 11:07 | 115 | 156.00 |
| 07/20/2026 11:06 | 77 | 156.20 |
| 07/20/2026 11:02 | 6 | 156.40 |
| 07/20/2026 11:02 | 19 | 156.40 |
| 07/20/2026 10:56 | 19 | 156.40 |
| 07/20/2026 10:51 | 18 | 156.60 |
| 07/20/2026 10:51 | 13 | 157.00 |
| 07/20/2026 10:51 | 19 | 157.00 |
| 07/20/2026 10:51 | 19 | 157.00 |
| 07/20/2026 10:51 | 35 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 58 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 12 | 157.00 |
| 07/20/2026 10:51 | 11 | 157.00 |
| 07/20/2026 10:51 | 14 | 157.00 |
| 07/20/2026 10:51 | 15 | 157.00 |
| 07/20/2026 10:51 | 15 | 157.00 |
| 07/20/2026 10:51 | 26 | 157.00 |
| 07/20/2026 10:51 | 11 | 157.00 |
| 07/20/2026 10:51 | 46 | 157.00 |
| 07/20/2026 10:50 | 3 | 157.00 |
| 07/20/2026 10:50 | 19 | 157.00 |
| 07/20/2026 10:50 | 19 | 157.00 |
| 07/20/2026 10:49 | 1 | 157.00 |
| 07/20/2026 10:49 | 87 | 157.00 |
| 07/20/2026 10:49 | 56 | 156.80 |
| 07/20/2026 10:47 | 33 | 156.40 |
| 07/20/2026 10:47 | 10 | 156.40 |
| 07/20/2026 10:47 | 18 | 156.60 |
| 07/20/2026 10:47 | 20 | 157.00 |
| 07/20/2026 10:47 | 29 | 157.00 |
| 07/20/2026 10:47 | 3 | 157.00 |
| 07/20/2026 10:47 | 24 | 157.00 |
| 07/20/2026 10:47 | 21 | 157.00 |
| 07/20/2026 10:47 | 1 | 157.00 |
| 07/20/2026 10:47 | 13 | 157.00 |
| 07/20/2026 10:47 | 13 | 157.00 |
| 07/20/2026 10:47 | 5 | 157.00 |
| 07/20/2026 10:47 | 25 | 157.00 |
| 07/20/2026 10:47 | 20 | 157.00 |
| 07/20/2026 10:47 | 20 | 157.00 |
| 07/20/2026 10:47 | 24 | 157.00 |
| 07/20/2026 10:47 | 24 | 157.00 |
| 07/20/2026 10:47 | 23 | 157.00 |
| 07/20/2026 10:47 | 28 | 157.00 |
| 07/20/2026 10:47 | 60 | 157.00 |
| 07/20/2026 10:47 | 28 | 157.00 |
| 07/20/2026 10:47 | 60 | 157.00 |
| 07/20/2026 10:47 | 28 | 157.00 |
| 07/20/2026 10:47 | 28 | 157.00 |
| 07/20/2026 10:47 | 46 | 157.00 |
| 07/20/2026 10:47 | 1 | 157.00 |
| 07/20/2026 10:47 | 2 | 157.00 |
| 07/20/2026 10:47 | 27 | 157.00 |
| 07/20/2026 10:47 | 27 | 157.00 |
| 07/20/2026 10:47 | 27 | 157.00 |
| 07/20/2026 10:47 | 1 | 157.00 |
| 07/20/2026 10:47 | 93 | 157.00 |
| 07/20/2026 10:47 | 111 | 156.80 |
| 07/20/2026 10:46 | 13 | 156.60 |
| 07/20/2026 10:46 | 2 | 156.40 |
| 07/20/2026 10:46 | 29 | 156.40 |
| 07/20/2026 10:46 | 67 | 156.20 |
| 07/20/2026 10:41 | 8 | 156.00 |
| 07/20/2026 10:41 | 17 | 156.00 |
| 07/20/2026 10:20 | 1 | 156.40 |
| 07/20/2026 10:14 | 55 | 156.40 |
| 07/20/2026 10:14 | 20 | 156.60 |
| 07/20/2026 10:12 | 1 | 156.40 |
| 07/20/2026 10:06 | 1 | 156.40 |
| 07/20/2026 10:04 | 29 | 156.40 |
| 07/20/2026 10:04 | 25 | 156.20 |
| 07/20/2026 10:04 | 29 | 156.20 |
| 07/20/2026 10:03 | 14 | 156.20 |
| 07/20/2026 10:03 | 36 | 156.20 |
| 07/20/2026 10:03 | 77 | 156.40 |
| 07/20/2026 10:03 | 2 | 156.40 |
| 07/20/2026 09:59 | 34 | 156.60 |
| 07/20/2026 09:58 | 38 | 156.40 |
| 07/20/2026 09:46 | 83 | 157.00 |
| 07/20/2026 09:36 | 98 | 157.20 |
| 07/20/2026 09:20 | 1 | 156.60 |
| 07/20/2026 09:18 | 25 | 156.40 |
| 07/20/2026 09:18 | 5 | 156.20 |
| 07/20/2026 09:17 | 1 | 156.20 |
| 07/20/2026 09:16 | 23 | 156.40 |
| 07/20/2026 09:16 | 8 | 156.60 |
| 07/20/2026 09:15 | 23 | 156.60 |
| 07/20/2026 09:14 | 49 | 156.80 |
| 07/20/2026 09:14 | 43 | 156.80 |
| 07/20/2026 09:14 | 44 | 156.60 |
| 07/20/2026 09:10 | 4 | 156.60 |
| 07/20/2026 09:09 | 4 | 156.60 |
| 07/20/2026 09:08 | 1 | 156.40 |
| 07/20/2026 09:05 | 26 | 156.60 |
| 07/20/2026 09:05 | 43 | 156.80 |
| 07/20/2026 09:05 | 22 | 156.60 |
| 07/20/2026 09:04 | 32 | 157.00 |
| 07/20/2026 09:04 | 114 | 157.00 |
| 07/20/2026 09:04 | 114 | 157.00 |
| 07/20/2026 09:03 | 1 | 157.20 |
| 07/20/2026 09:03 | 100 | 157.00 |
| 07/20/2026 09:02 | 28 | 157.40 |
| 07/20/2026 09:02 | 2 | 157.80 |
| 07/20/2026 09:00 | 12 | 157.40 |
| 07/20/2026 09:00 | 205 | 157.40 |
| 07/20/2026 08:31 | 31 | 157.00 |
| 07/20/2026 08:00 | 380 | 157.00 |