Large gap with delayed quotes
|
Last quote
05/29/2026
-
18:02:45
|
Bid
05/29/2026 -
18:02:59
|
Bid Volume |
Ask
05/29/2026 -
18:02:59
|
Ask Volume |
|---|---|---|---|---|
|
148.125
+1.205
(
+0.82% )
|
148.07
|
300 |
148.18
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/29/2026 12:02 | 200 | 148.234 |
| 05/29/2026 12:02 | 1 | 148.125 |
| 05/29/2026 12:02 | 2 | 148.125 |
| 05/29/2026 12:02 | 20 | 148.2343 |
| 05/29/2026 12:02 | 1 | 148.1592 |
| 05/29/2026 12:02 | 2 | 148.1646 |
| 05/29/2026 12:02 | 7 | 148.1919 |
| 05/29/2026 12:02 | 7 | 148.08 |
| 05/29/2026 12:02 | 19 | 148.125 |
| 05/29/2026 12:02 | 7 | 148.125 |
| 05/29/2026 12:02 | 7 | 148.125 |
| 05/29/2026 12:02 | 10 | 148.2292 |
| 05/29/2026 12:02 | 39 | 148.125 |
| 05/29/2026 12:02 | 3 | 148.1476 |
| 05/29/2026 12:02 | 1 | 148.16 |
| 05/29/2026 12:02 | 2 | 148.125 |
| 05/29/2026 12:02 | 1 | 148.1543 |
| 05/29/2026 12:02 | 5 | 148.2345 |
| 05/29/2026 12:02 | 7 | 148.1643 |
| 05/29/2026 12:02 | 100 | 148.125 |
| 05/29/2026 12:02 | 400 | 148.2351 |
| 05/29/2026 12:02 | 10 | 148.2306 |
| 05/29/2026 12:02 | 1 | 148.13 |
| 05/29/2026 12:02 | 5 | 148.2351 |
| 05/29/2026 12:02 | 2 | 148.125 |
| 05/29/2026 12:02 | 3 | 148.125 |
| 05/29/2026 12:02 | 100 | 148.17 |
| 05/29/2026 12:02 | 1 | 148.1416 |
| 05/29/2026 12:02 | 4 | 148.1791 |
| 05/29/2026 12:01 | 3 | 148.125 |
| 05/29/2026 12:01 | 17 | 148.1428 |
| 05/29/2026 12:01 | 0 | 148.07 |
| 05/29/2026 12:01 | 11 | 148.2285 |
| 05/29/2026 12:01 | 100 | 148.17 |
| 05/29/2026 12:01 | 1 | 148.125 |
| 05/29/2026 12:01 | 6 | 148.1653 |
| 05/29/2026 12:01 | 2 | 148.125 |
| 05/29/2026 12:01 | 10 | 148.2289 |
| 05/29/2026 12:01 | 22 | 148.125 |
| 05/29/2026 12:01 | 100 | 148.125 |
| 05/29/2026 12:01 | 10 | 148.125 |
| 05/29/2026 12:01 | 44 | 148.11 |
| 05/29/2026 12:01 | 156 | 148.15 |
| 05/29/2026 12:01 | 27 | 148.2252 |
| 05/29/2026 12:01 | 100 | 148.17 |
| 05/29/2026 12:01 | 1 | 148.13 |
| 05/29/2026 12:01 | 100 | 148.07 |
| 05/29/2026 12:01 | 1 | 148.17 |
| 05/29/2026 12:01 | 57 | 148.208 |
| 05/29/2026 12:01 | 3 | 148.1844 |
| 05/29/2026 12:01 | 180 | 148.07 |
| 05/29/2026 12:01 | 2 | 148.145 |
| 05/29/2026 12:01 | 1 | 148.15 |
| 05/29/2026 12:01 | 1 | 148.15 |
| 05/29/2026 12:01 | 48 | 148.19 |
| 05/29/2026 12:01 | 20 | 148.1856 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 40 | 148.16 |
| 05/29/2026 12:01 | 62 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.155 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.19 |
| 05/29/2026 12:01 | 100 | 148.16 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 42 | 148.18 |
| 05/29/2026 12:01 | 58 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 388 | 148.18 |
| 05/29/2026 12:01 | 12 | 148.18 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 20 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 1 | 148.18 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 10 | 148.23 |
| 05/29/2026 12:01 | 100 | 148.21 |
| 05/29/2026 12:01 | 10 | 148.2389 |
| 05/29/2026 12:01 | 92 | 148.23 |
| 05/29/2026 12:01 | 3 | 148.2143 |
| 05/29/2026 12:01 | 2 | 148.23 |
| 05/29/2026 12:01 | 10 | 148.2307 |
| 05/29/2026 12:01 | 10 | 148.23 |
| 05/29/2026 12:01 | 21 | 148.2207 |
| 05/29/2026 12:01 | 159 | 148.18 |
| 05/29/2026 12:01 | 2 | 148.2274 |
| 05/29/2026 12:01 | 1 | 148.23 |
| 05/29/2026 12:01 | 8 | 148.23 |
| 05/29/2026 12:01 | 4 | 148.23 |
| 05/29/2026 12:01 | 2 | 148.23 |
| 05/29/2026 12:01 | 400 | 148.23 |
| 05/29/2026 12:01 | 17 | 148.23 |
| 05/29/2026 12:01 | 100 | 148.2614 |
| 05/29/2026 12:01 | 7 | 148.23 |
| 05/29/2026 12:01 | 100 | 148.23 |
| 05/29/2026 12:01 | 100 | 148.18 |
| 05/29/2026 12:01 | 2 | 148.2268 |
| 05/29/2026 12:01 | 6 | 148.23 |
| 05/29/2026 12:01 | 2 | 148.23 |
| 05/29/2026 12:01 | 6 | 148.2477 |
| 05/29/2026 12:00 | 100 | 148.23 |
| 05/29/2026 12:00 | 10 | 148.2382 |
| 05/29/2026 12:00 | 2 | 148.23 |
| 05/29/2026 12:00 | 1 | 148.20 |
| 05/29/2026 12:00 | 40 | 148.2379 |
| 05/29/2026 12:00 | 1 | 148.235 |
| 05/29/2026 12:00 | 50 | 148.235 |
| 05/29/2026 12:00 | 50 | 148.235 |
| 05/29/2026 12:00 | 50 | 148.235 |
| 05/29/2026 12:00 | 187 | 148.18 |
| 05/29/2026 12:00 | 7 | 148.2458 |
| 05/29/2026 12:00 | 5 | 148.2349 |
| 05/29/2026 12:00 | 29 | 148.27 |
| 05/29/2026 12:00 | 50 | 148.25 |
| 05/29/2026 12:00 | 100 | 148.25 |
| 05/29/2026 12:00 | 100 | 148.25 |
| 05/29/2026 12:00 | 24 | 148.229 |
| 05/29/2026 12:00 | 599 | 148.235 |
| 05/29/2026 12:00 | 5 | 148.235 |
| 05/29/2026 12:00 | 2 | 148.235 |
| 05/29/2026 12:00 | 2 | 148.235 |
| 05/29/2026 12:00 | 1 | 148.235 |
| 05/29/2026 12:00 | 100 | 148.235 |
| 05/29/2026 12:00 | 100 | 148.235 |
| 05/29/2026 12:00 | 100 | 148.235 |
| 05/29/2026 12:00 | 100 | 148.235 |
| 05/29/2026 12:00 | 10 | 148.235 |
| 05/29/2026 12:00 | 9 | 148.235 |
| 05/29/2026 12:00 | 225 | 148.1855 |
| 05/29/2026 12:00 | 11 | 148.2379 |
| 05/29/2026 12:00 | 0 | 148.235 |
| 05/29/2026 12:00 | 100 | 148.235 |
| 05/29/2026 12:00 | 200 | 148.235 |
| 05/29/2026 12:00 | 100 | 148.235 |
| 05/29/2026 12:00 | 200 | 148.235 |
| 05/29/2026 12:00 | 11 | 148.2907 |
| 05/29/2026 12:00 | 40 | 148.235 |
| 05/29/2026 12:00 | 0 | 148.2005 |
| 05/29/2026 12:00 | 2 | 148.2005 |
| 05/29/2026 12:00 | 1 | 148.2895 |
| 05/29/2026 12:00 | 1 | 148.235 |
| 05/29/2026 12:00 | 50 | 148.28 |
| 05/29/2026 12:00 | 100 | 148.27 |
| 05/29/2026 12:00 | 2 | 148.275 |
| 05/29/2026 12:00 | 1 | 148.275 |
| 05/29/2026 12:00 | 1 | 148.275 |
| 05/29/2026 12:00 | 3 | 148.2712 |
| 05/29/2026 12:00 | 4 | 148.2761 |
| 05/29/2026 12:00 | 4 | 148.2768 |
| 05/29/2026 12:00 | 65 | 148.2825 |
| 05/29/2026 12:00 | 97 | 148.32 |
| 05/29/2026 12:00 | 2 | 148.31 |
| 05/29/2026 12:00 | 1 | 148.31 |
| 05/29/2026 12:00 | 1 | 148.25 |
| 05/29/2026 12:00 | 1 | 148.28 |
| 05/29/2026 12:00 | 10 | 148.2348 |
| 05/29/2026 12:00 | 44 | 148.2675 |
| 05/29/2026 12:00 | 4 | 148.2737 |
| 05/29/2026 12:00 | 1 | 148.26 |
| 05/29/2026 12:00 | 100 | 148.29 |
| 05/29/2026 12:00 | 1 | 148.32 |
| 05/29/2026 12:00 | 1 | 148.33 |
| 05/29/2026 12:00 | 2 | 148.32 |
| 05/29/2026 12:00 | 71 | 148.33 |
| 05/29/2026 12:00 | 2 | 148.32 |
| 05/29/2026 12:00 | 15 | 148.32 |
| 05/29/2026 12:00 | 2 | 148.32 |
| 05/29/2026 12:00 | 17 | 148.32 |
| 05/29/2026 12:00 | 4 | 148.26 |
| 05/29/2026 12:00 | 9 | 148.255 |
| 05/29/2026 12:00 | 100 | 148.31 |
| 05/29/2026 12:00 | 1 | 148.29 |
| 05/29/2026 12:00 | 3 | 148.255 |
| 05/29/2026 12:00 | 40 | 148.29 |
| 05/29/2026 12:00 | 38 | 148.28 |
| 05/29/2026 12:00 | 8 | 148.26 |
| 05/29/2026 12:00 | 1 | 148.255 |
| 05/29/2026 12:00 | 20 | 148.2701 |
| 05/29/2026 12:00 | 100 | 148.255 |
| 05/29/2026 12:00 | 300 | 148.285 |
| 05/29/2026 12:00 | 35 | 148.24 |
| 05/29/2026 12:00 | 10 | 148.25 |
| 05/29/2026 12:00 | 4 | 148.25 |
| 05/29/2026 12:00 | 1 | 148.25 |
| 05/29/2026 12:00 | 90 | 148.25 |
| 05/29/2026 12:00 | 1 | 148.25 |
| 05/29/2026 12:00 | 1 | 148.25 |
| 05/29/2026 12:00 | 4 | 148.25 |
| 05/29/2026 12:00 | 5 | 148.25 |
| 05/29/2026 12:00 | 50 | 148.25 |
| 05/29/2026 12:00 | 2 | 148.25 |
| 05/29/2026 12:00 | 2 | 148.25 |
| 05/29/2026 12:00 | 100 | 148.25 |
| 05/29/2026 12:00 | 60 | 148.25 |
| 05/29/2026 12:00 | 1 | 148.25 |
| 05/29/2026 12:00 | 100 | 148.25 |
| 05/29/2026 12:00 | 39 | 148.25 |
| 05/29/2026 12:00 | 40 | 148.25 |
| 05/29/2026 12:00 | 4 | 148.25 |
| 05/29/2026 12:00 | 100 | 148.26 |
| 05/29/2026 12:00 | 1 | 148.29 |
| 05/29/2026 11:59 | 4 | 148.29 |
| 05/29/2026 11:59 | 4 | 148.29 |
| 05/29/2026 11:59 | 66 | 148.29 |
| 05/29/2026 11:59 | 4 | 148.29 |
| 05/29/2026 11:59 | 9 | 148.26 |
| 05/29/2026 11:59 | 2 | 148.29 |
| 05/29/2026 11:59 | 2 | 148.33 |
| 05/29/2026 11:59 | 1 | 148.2972 |
| 05/29/2026 11:59 | 100 | 148.29 |
| 05/29/2026 11:59 | 2 | 148.29 |
| 05/29/2026 11:59 | 1 | 148.2991 |
| 05/29/2026 11:59 | 7 | 148.32 |
| 05/29/2026 11:59 | 10 | 148.2221 |
| 05/29/2026 11:59 | 2 | 148.2754 |
| 05/29/2026 11:59 | 19 | 148.29 |
| 05/29/2026 11:59 | 10 | 148.29 |
| 05/29/2026 11:59 | 2 | 148.29 |
| 05/29/2026 11:59 | 12 | 148.29 |
| 05/29/2026 11:59 | 7 | 148.29 |
| 05/29/2026 11:59 | 18 | 148.29 |
| 05/29/2026 11:59 | 100 | 148.29 |
| 05/29/2026 11:59 | 4 | 148.29 |
| 05/29/2026 11:59 | 100 | 148.29 |
| 05/29/2026 11:59 | 6 | 148.2951 |
| 05/29/2026 11:59 | 1 | 148.29 |
| 05/29/2026 11:59 | 34 | 148.33 |
| 05/29/2026 11:59 | 50 | 148.32 |
| 05/29/2026 11:59 | 5 | 148.32 |
| 05/29/2026 11:59 | 5 | 148.32 |
| 05/29/2026 11:59 | 5 | 148.32 |
| 05/29/2026 11:59 | 1 | 148.32 |
| 05/29/2026 11:59 | 7 | 148.29 |
| 05/29/2026 11:59 | 10 | 148.221 |
| 05/29/2026 11:59 | 2 | 148.2883 |
| 05/29/2026 11:59 | 2 | 148.2883 |
| 05/29/2026 11:59 | 2 | 148.29 |
| 05/29/2026 11:59 | 1 | 148.32 |
| 05/29/2026 11:59 | 28 | 148.26 |
| 05/29/2026 11:59 | 30 | 148.247 |
| 05/29/2026 11:59 | 200 | 148.29 |
| 05/29/2026 11:59 | 8 | 148.2835 |
| 05/29/2026 11:59 | 100 | 148.29 |
| 05/29/2026 11:59 | 40 | 148.29 |
| 05/29/2026 11:59 | 21 | 148.2667 |
| 05/29/2026 11:59 | 200 | 148.29 |
| 05/29/2026 11:59 | 4 | 148.29 |
| 05/29/2026 11:59 | 100 | 148.29 |
| 05/29/2026 11:59 | 2 | 148.29 |
| 05/29/2026 11:59 | 2 | 148.33 |
| 05/29/2026 11:58 | 11 | 148.219 |
| 05/29/2026 11:58 | 1 | 148.29 |
| 05/29/2026 11:58 | 51 | 148.2417 |
| 05/29/2026 11:58 | 2 | 148.25 |
| 05/29/2026 11:58 | 101 | 148.29 |
| 05/29/2026 11:58 | 5 | 148.29 |
| 05/29/2026 11:58 | 4 | 148.29 |
| 05/29/2026 11:58 | 6 | 148.29 |
| 05/29/2026 11:58 | 6 | 148.27 |
| 05/29/2026 11:58 | 50 | 148.28 |
| 05/29/2026 11:58 | 6 | 148.30 |
| 05/29/2026 11:58 | 3 | 148.29 |
| 05/29/2026 11:58 | 7 | 148.28 |
| 05/29/2026 11:58 | 36 | 148.2525 |
| 05/29/2026 11:58 | 259 | 148.2525 |
| 05/29/2026 11:58 | 100 | 148.26 |
| 05/29/2026 11:58 | 100 | 148.26 |
| 05/29/2026 11:58 | 100 | 148.26 |
| 05/29/2026 11:58 | 80 | 148.26 |
| 05/29/2026 11:58 | 100 | 148.26 |
| 05/29/2026 11:58 | 7 | 148.26 |
| 05/29/2026 11:58 | 22 | 148.234 |
| 05/29/2026 11:58 | 177 | 148.26 |
| 05/29/2026 11:58 | 1 | 148.26 |
| 05/29/2026 11:58 | 1 | 148.26 |
| 05/29/2026 11:58 | 1 | 148.26 |
| 05/29/2026 11:58 | 31 | 148.26 |
| 05/29/2026 11:58 | 6 | 148.26 |
| 05/29/2026 11:58 | 1 | 148.26 |
| 05/29/2026 11:58 | 95 | 148.26 |
| 05/29/2026 11:58 | 5 | 148.26 |
| 05/29/2026 11:58 | 53 | 148.24 |
| 05/29/2026 11:58 | 249 | 148.24 |
| 05/29/2026 11:58 | 49 | 148.24 |
| 05/29/2026 11:58 | 107 | 148.24 |
| 05/29/2026 11:58 | 107 | 148.24 |
| 05/29/2026 11:58 | 38 | 148.24 |
| 05/29/2026 11:58 | 1 | 148.26 |
| 05/29/2026 11:58 | 64 | 148.26 |
| 05/29/2026 11:58 | 82 | 148.24 |
| 05/29/2026 11:58 | 176 | 148.24 |
| 05/29/2026 11:58 | 36 | 148.26 |
| 05/29/2026 11:58 | 107 | 148.24 |
| 05/29/2026 11:58 | 1 | 148.26 |
| 05/29/2026 11:58 | 38 | 148.24 |
| 05/29/2026 11:58 | 54 | 148.24 |
| 05/29/2026 11:58 | 2 | 148.22 |
| 05/29/2026 11:58 | 100 | 148.22 |
| 05/29/2026 11:58 | 2 | 148.18 |
| 05/29/2026 11:58 | 400 | 148.22 |
| 05/29/2026 11:58 | 2 | 148.22 |
| 05/29/2026 11:58 | 1 | 148.18 |
| 05/29/2026 11:58 | 100 | 148.22 |
| 05/29/2026 11:58 | 4 | 148.22 |
| 05/29/2026 11:58 | 5 | 148.2454 |
| 05/29/2026 11:58 | 10 | 148.215 |
| 05/29/2026 11:58 | 100 | 148.2921 |
| 05/29/2026 11:58 | 1 | 148.22 |
| 05/29/2026 11:58 | 7 | 148.2337 |
| 05/29/2026 11:58 | 50 | 148.22 |
| 05/29/2026 11:58 | 2 | 148.22 |
| 05/29/2026 11:58 | 2 | 148.22 |
| 05/29/2026 11:58 | 2 | 148.26 |
| 05/29/2026 11:58 | 6 | 148.24 |
| 05/29/2026 11:58 | 100 | 148.26 |
| 05/29/2026 11:58 | 25 | 148.26 |
| 05/29/2026 11:58 | 56 | 148.26 |
| 05/29/2026 11:58 | 9 | 148.26 |
| 05/29/2026 11:58 | 107 | 148.24 |
| 05/29/2026 11:58 | 4 | 148.22 |
| 05/29/2026 11:58 | 10 | 148.2281 |
| 05/29/2026 11:58 | 3 | 148.22 |
| 05/29/2026 11:58 | 2 | 148.22 |
| 05/29/2026 11:58 | 18 | 148.234 |
| 05/29/2026 11:58 | 8 | 148.22 |
| 05/29/2026 11:58 | 54 | 148.19 |
| 05/29/2026 11:58 | 2 | 148.2288 |
| 05/29/2026 11:57 | 1 | 148.22 |
| 05/29/2026 11:57 | 0 | 148.18 |
| 05/29/2026 11:57 | 7 | 148.22 |
| 05/29/2026 11:57 | 100 | 148.22 |
| 05/29/2026 11:57 | 6 | 148.23 |
| 05/29/2026 11:57 | 30 | 148.23 |
| 05/29/2026 11:57 | 1 | 148.18 |
| 05/29/2026 11:57 | 1 | 148.22 |
| 05/29/2026 11:57 | 100 | 148.22 |
| 05/29/2026 11:57 | 7 | 148.2422 |
| 05/29/2026 11:57 | 38 | 148.24 |
| 05/29/2026 11:57 | 100 | 148.24 |