Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:59
|
Bid Volume |
Ask
08/14/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
76.44
-1.56
(
-2.00% )
|
76.39
|
300 |
77.05
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 76.44 |
| 08/14/2026 23:20 | � | 76.44 |
| 08/14/2026 22:30 | � | 76.44 |
| 08/14/2026 22:00 | 19 | 76.00 |
| 08/14/2026 22:00 | � | 76.44 |
| 08/14/2026 22:00 | 6031 | 76.44 |
| 08/14/2026 21:59 | 1 | 76.53 |
| 08/14/2026 21:59 | 11 | 76.70 |
| 08/14/2026 21:59 | 1 | 76.70 |
| 08/14/2026 21:59 | 1 | 76.70 |
| 08/14/2026 21:59 | 8 | 76.54 |
| 08/14/2026 21:59 | 2 | 76.70 |
| 08/14/2026 21:59 | 1 | 76.70 |
| 08/14/2026 21:59 | 7 | 76.54 |
| 08/14/2026 21:59 | 2 | 76.70 |
| 08/14/2026 21:59 | 49 | 76.54 |
| 08/14/2026 21:59 | 4 | 76.99 |
| 08/14/2026 21:59 | 25 | 76.99 |
| 08/14/2026 21:59 | 7 | 76.99 |
| 08/14/2026 21:59 | 4 | 76.99 |
| 08/14/2026 21:59 | 6 | 76.52 |
| 08/14/2026 21:59 | 65 | 76.95 |
| 08/14/2026 21:59 | 37 | 76.45 |
| 08/14/2026 21:59 | 100 | 76.54 |
| 08/14/2026 21:59 | 48 | 76.54 |
| 08/14/2026 21:59 | 3 | 76.54 |
| 08/14/2026 21:59 | 6 | 76.54 |
| 08/14/2026 21:59 | 1 | 76.54 |
| 08/14/2026 21:59 | 8 | 76.54 |
| 08/14/2026 21:59 | 2 | 76.54 |
| 08/14/2026 21:59 | 6 | 76.54 |
| 08/14/2026 21:59 | 48 | 76.54 |
| 08/14/2026 21:59 | 8 | 76.52 |
| 08/14/2026 21:59 | 45 | 76.69 |
| 08/14/2026 21:59 | 2 | 76.69 |
| 08/14/2026 21:59 | 8 | 76.69 |
| 08/14/2026 21:59 | 9 | 76.69 |
| 08/14/2026 21:59 | 100 | 76.52 |
| 08/14/2026 21:59 | 1 | 76.69 |
| 08/14/2026 21:59 | 3 | 76.69 |
| 08/14/2026 21:59 | 1 | 76.69 |
| 08/14/2026 21:59 | 1 | 76.69 |
| 08/14/2026 21:59 | 2 | 76.69 |
| 08/14/2026 21:59 | 2 | 76.69 |
| 08/14/2026 21:59 | 1 | 76.50 |
| 08/14/2026 21:59 | 99 | 76.54 |
| 08/14/2026 21:59 | 1 | 76.54 |
| 08/14/2026 21:59 | 6 | 76.69 |
| 08/14/2026 21:59 | 20 | 76.69 |
| 08/14/2026 21:59 | 32 | 76.56 |
| 08/14/2026 21:59 | 23 | 76.56 |
| 08/14/2026 21:59 | 7 | 76.56 |
| 08/14/2026 21:58 | 62 | 76.57 |
| 08/14/2026 21:58 | 4 | 76.62 |
| 08/14/2026 21:58 | 7 | 76.62 |
| 08/14/2026 21:58 | 10 | 76.72 |
| 08/14/2026 21:58 | 42 | 76.72 |
| 08/14/2026 21:58 | 2 | 76.56 |
| 08/14/2026 21:58 | 2 | 76.56 |
| 08/14/2026 21:58 | 100 | 76.57 |
| 08/14/2026 21:58 | 6 | 76.72 |
| 08/14/2026 21:58 | 10 | 76.64 |
| 08/14/2026 21:58 | 3 | 76.56 |
| 08/14/2026 21:57 | 100 | 76.43 |
| 08/14/2026 21:57 | 100 | 76.45 |
| 08/14/2026 21:57 | 5 | 76.52 |
| 08/14/2026 21:57 | 4 | 76.54 |
| 08/14/2026 21:57 | 28 | 76.71 |
| 08/14/2026 21:57 | 7 | 76.72 |
| 08/14/2026 21:57 | 7 | 76.53 |
| 08/14/2026 21:57 | 110 | 76.58 |
| 08/14/2026 21:57 | 49 | 76.63 |
| 08/14/2026 21:56 | 3 | 76.65 |
| 08/14/2026 21:56 | 4 | 76.53 |
| 08/14/2026 21:56 | 10 | 76.53 |
| 08/14/2026 21:56 | 5 | 76.63 |
| 08/14/2026 21:56 | 5 | 76.63 |
| 08/14/2026 21:56 | 5 | 76.63 |
| 08/14/2026 21:56 | 5 | 76.63 |
| 08/14/2026 21:56 | 5 | 76.63 |
| 08/14/2026 21:56 | 5 | 76.63 |
| 08/14/2026 21:56 | 3 | 76.63 |
| 08/14/2026 21:56 | 4 | 76.51 |
| 08/14/2026 21:56 | 96 | 76.52 |
| 08/14/2026 21:55 | 4 | 76.52 |
| 08/14/2026 21:55 | 5 | 76.60 |
| 08/14/2026 21:55 | 85 | 76.60 |
| 08/14/2026 21:55 | 18 | 76.76 |
| 08/14/2026 21:55 | 32 | 76.76 |
| 08/14/2026 21:55 | 100 | 76.77 |
| 08/14/2026 21:53 | 31 | 76.92 |
| 08/14/2026 21:53 | 1 | 76.92 |
| 08/14/2026 21:53 | 67 | 76.92 |
| 08/14/2026 21:53 | 1 | 76.92 |
| 08/14/2026 21:53 | 20 | 77.00 |
| 08/14/2026 21:53 | 200 | 77.01 |
| 08/14/2026 21:53 | 100 | 77.01 |
| 08/14/2026 21:53 | 4 | 77.01 |
| 08/14/2026 21:53 | 3 | 76.95 |
| 08/14/2026 21:53 | 1 | 77.09 |
| 08/14/2026 21:51 | 19 | 77.20 |
| 08/14/2026 21:49 | 58 | 77.10 |
| 08/14/2026 21:49 | 1 | 77.10 |
| 08/14/2026 21:49 | 41 | 77.10 |
| 08/14/2026 21:49 | 1 | 77.10 |
| 08/14/2026 21:49 | 58 | 77.11 |
| 08/14/2026 21:49 | 10 | 77.11 |
| 08/14/2026 21:49 | 2 | 77.11 |
| 08/14/2026 21:49 | 99 | 77.11 |
| 08/14/2026 21:49 | 1 | 77.11 |
| 08/14/2026 21:49 | 100 | 77.12 |
| 08/14/2026 21:44 | 4 | 77.20 |
| 08/14/2026 21:44 | 70 | 77.19 |
| 08/14/2026 21:44 | 20 | 77.15 |
| 08/14/2026 21:42 | 97 | 77.19 |
| 08/14/2026 21:40 | 1 | 77.14 |
| 08/14/2026 21:40 | 1 | 77.23 |
| 08/14/2026 21:38 | 1 | 77.20 |
| 08/14/2026 21:38 | 101 | 77.20 |
| 08/14/2026 21:37 | 1 | 77.035 |
| 08/14/2026 21:36 | 1 | 77.035 |
| 08/14/2026 21:36 | 1 | 76.98 |
| 08/14/2026 21:34 | 9 | 76.93 |
| 08/14/2026 21:32 | 1 | 77.01 |
| 08/14/2026 21:31 | 3 | 77.00 |
| 08/14/2026 21:31 | 18 | 76.99 |
| 08/14/2026 21:31 | 4 | 77.01 |
| 08/14/2026 21:31 | 17 | 77.00 |
| 08/14/2026 21:31 | 5 | 77.035 |
| 08/14/2026 21:30 | 22 | 76.90 |
| 08/14/2026 21:27 | 7 | 77.125 |
| 08/14/2026 21:26 | 1 | 77.23 |
| 08/14/2026 21:25 | 10 | 77.25 |
| 08/14/2026 21:23 | 13 | 77.24 |
| 08/14/2026 21:23 | 13 | 77.24 |
| 08/14/2026 21:23 | 13 | 77.21 |
| 08/14/2026 21:21 | 1 | 77.17 |
| 08/14/2026 21:21 | 1 | 77.27 |
| 08/14/2026 21:21 | 75 | 77.25 |
| 08/14/2026 21:20 | 13 | 77.39 |
| 08/14/2026 21:20 | 13 | 77.37 |
| 08/14/2026 21:20 | 1 | 77.20 |
| 08/14/2026 21:20 | 3 | 77.03 |
| 08/14/2026 21:19 | 3 | 76.98 |
| 08/14/2026 21:18 | 3 | 76.99 |
| 08/14/2026 21:17 | 5 | 77.21 |
| 08/14/2026 21:15 | 4 | 77.29 |
| 08/14/2026 21:15 | 5 | 77.42 |
| 08/14/2026 21:14 | 18 | 77.32 |
| 08/14/2026 21:14 | 19 | 77.23 |
| 08/14/2026 21:12 | 4 | 77.01 |
| 08/14/2026 21:08 | 100 | 77.19 |
| 08/14/2026 21:08 | 10 | 77.19 |
| 08/14/2026 21:08 | 1 | 77.30 |
| 08/14/2026 21:08 | 1 | 77.30 |
| 08/14/2026 21:08 | 1 | 77.24 |
| 08/14/2026 21:08 | 1 | 77.28 |
| 08/14/2026 21:08 | 1 | 77.27 |
| 08/14/2026 21:08 | 1 | 77.24 |
| 08/14/2026 21:08 | 1 | 77.29 |
| 08/14/2026 21:08 | 1 | 77.29 |
| 08/14/2026 21:08 | 1 | 77.24 |
| 08/14/2026 21:08 | 1 | 77.09 |
| 08/14/2026 21:08 | 1 | 77.09 |
| 08/14/2026 21:08 | 1 | 77.08 |
| 08/14/2026 21:08 | 1 | 77.13 |
| 08/14/2026 21:08 | 1 | 77.13 |
| 08/14/2026 21:08 | 1 | 77.12 |
| 08/14/2026 21:08 | 1 | 77.12 |
| 08/14/2026 21:07 | 1 | 77.16 |
| 08/14/2026 21:07 | 1 | 77.16 |
| 08/14/2026 21:07 | 1 | 77.15 |
| 08/14/2026 21:07 | 1 | 77.14 |
| 08/14/2026 21:07 | 1 | 77.14 |
| 08/14/2026 21:07 | 1 | 77.14 |
| 08/14/2026 21:07 | 1 | 77.12 |
| 08/14/2026 21:07 | 1 | 77.12 |
| 08/14/2026 21:07 | 1 | 77.07 |
| 08/14/2026 21:07 | 1 | 77.08 |
| 08/14/2026 21:07 | 1 | 77.07 |
| 08/14/2026 21:07 | 1 | 77.10 |
| 08/14/2026 21:07 | 8 | 77.05 |
| 08/14/2026 21:07 | 1 | 77.05 |
| 08/14/2026 21:07 | 1 | 77.05 |
| 08/14/2026 21:07 | 19 | 77.06 |
| 08/14/2026 21:07 | 80 | 77.15 |
| 08/14/2026 21:07 | 1 | 77.29 |
| 08/14/2026 21:07 | 25 | 77.10 |
| 08/14/2026 21:07 | 1 | 77.35 |
| 08/14/2026 21:07 | 1 | 77.46 |
| 08/14/2026 21:07 | 1 | 77.35 |
| 08/14/2026 21:07 | 1 | 77.42 |
| 08/14/2026 21:07 | 1 | 77.35 |
| 08/14/2026 21:07 | 1 | 77.40 |
| 08/14/2026 21:07 | 1 | 77.47 |
| 08/14/2026 21:07 | 1 | 77.16 |
| 08/14/2026 21:07 | 1 | 77.005 |
| 08/14/2026 21:07 | 1 | 77.18 |
| 08/14/2026 21:07 | 1 | 77.16 |
| 08/14/2026 21:07 | 1 | 77.16 |
| 08/14/2026 21:07 | 1 | 77.14 |
| 08/14/2026 21:06 | 1 | 77.13 |
| 08/14/2026 21:06 | 1 | 77.08 |
| 08/14/2026 21:06 | 1 | 77.12 |
| 08/14/2026 21:06 | 23 | 77.17 |
| 08/14/2026 21:06 | 1 | 77.46 |
| 08/14/2026 21:06 | 1 | 77.39 |
| 08/14/2026 21:06 | 1 | 77.19 |
| 08/14/2026 21:06 | 1 | 77.20 |
| 08/14/2026 21:06 | 100 | 77.19 |
| 08/14/2026 21:06 | 100 | 77.18 |
| 08/14/2026 21:06 | 100 | 77.13 |
| 08/14/2026 21:05 | 19 | 77.17 |
| 08/14/2026 21:05 | 80 | 77.15 |
| 08/14/2026 21:05 | 1 | 77.10 |
| 08/14/2026 20:56 | 2 | 77.11 |
| 08/14/2026 20:50 | 2 | 77.07 |
| 08/14/2026 20:50 | 100 | 77.11 |
| 08/14/2026 20:49 | 25 | 77.11 |
| 08/14/2026 20:49 | 1 | 77.12 |
| 08/14/2026 20:49 | 74 | 77.12 |
| 08/14/2026 20:49 | 25 | 77.10 |
| 08/14/2026 20:49 | 1 | 77.03 |
| 08/14/2026 20:48 | 8 | 77.09 |
| 08/14/2026 20:48 | 1 | 77.10 |
| 08/14/2026 20:48 | 8 | 77.17 |
| 08/14/2026 20:48 | 4 | 77.15 |
| 08/14/2026 20:48 | 52 | 77.14 |
| 08/14/2026 20:48 | 48 | 77.14 |
| 08/14/2026 20:48 | 13 | 77.13 |
| 08/14/2026 20:48 | 100 | 77.13 |
| 08/14/2026 20:48 | 5 | 77.11 |
| 08/14/2026 20:48 | 17 | 77.00 |
| 08/14/2026 20:47 | 50 | 76.92 |
| 08/14/2026 20:47 | 4 | 76.95 |
| 08/14/2026 20:47 | 10 | 76.82 |
| 08/14/2026 20:45 | 6 | 76.685 |
| 08/14/2026 20:41 | 10 | 76.80 |
| 08/14/2026 20:41 | 6 | 76.74 |
| 08/14/2026 20:41 | 2 | 76.74 |
| 08/14/2026 20:41 | 2 | 76.74 |
| 08/14/2026 20:38 | 6 | 76.685 |
| 08/14/2026 20:04 | 1 | 76.74 |
| 08/14/2026 20:04 | 1 | 76.72 |
| 08/14/2026 20:04 | 1 | 76.64 |
| 08/14/2026 20:03 | 1 | 76.85 |
| 08/14/2026 20:03 | 14 | 76.71 |
| 08/14/2026 20:02 | 44 | 76.78 |
| 08/14/2026 20:02 | 5 | 76.78 |
| 08/14/2026 20:02 | 9 | 76.83 |
| 08/14/2026 20:02 | 1 | 76.84 |
| 08/14/2026 20:02 | 1 | 76.84 |
| 08/14/2026 20:02 | 1 | 76.84 |
| 08/14/2026 20:02 | 1 | 76.84 |
| 08/14/2026 20:02 | 1 | 76.88 |
| 08/14/2026 20:02 | 1 | 76.88 |
| 08/14/2026 20:02 | 1 | 76.96 |
| 08/14/2026 20:02 | 1 | 76.96 |
| 08/14/2026 20:02 | 1 | 76.90 |
| 08/14/2026 20:02 | 50 | 76.82 |
| 08/14/2026 20:02 | 50 | 76.82 |
| 08/14/2026 20:02 | 50 | 76.82 |
| 08/14/2026 20:02 | 1 | 76.89 |
| 08/14/2026 20:02 | 1 | 76.89 |
| 08/14/2026 20:02 | 1 | 76.88 |
| 08/14/2026 20:01 | 1 | 76.96 |
| 08/14/2026 20:01 | 1 | 76.94 |
| 08/14/2026 20:01 | 1 | 76.96 |
| 08/14/2026 20:01 | 1 | 76.94 |
| 08/14/2026 20:01 | 1 | 76.54 |
| 08/14/2026 20:01 | 1 | 76.54 |
| 08/14/2026 20:01 | 1 | 76.61 |
| 08/14/2026 20:01 | 1 | 76.57 |
| 08/14/2026 20:01 | 1 | 76.57 |
| 08/14/2026 20:01 | 1 | 76.62 |
| 08/14/2026 20:01 | 1 | 76.64 |
| 08/14/2026 20:01 | 1 | 76.64 |
| 08/14/2026 20:01 | 1 | 76.64 |
| 08/14/2026 20:01 | 1 | 76.60 |
| 08/14/2026 20:01 | 1 | 76.60 |
| 08/14/2026 20:01 | 1 | 76.61 |
| 08/14/2026 20:01 | 1 | 76.54 |
| 08/14/2026 20:01 | 1 | 76.54 |
| 08/14/2026 20:01 | 1 | 76.61 |
| 08/14/2026 20:00 | 1 | 76.53 |
| 08/14/2026 20:00 | 1 | 76.53 |
| 08/14/2026 20:00 | 1 | 76.61 |
| 08/14/2026 20:00 | 1 | 76.52 |
| 08/14/2026 20:00 | 1 | 76.52 |
| 08/14/2026 20:00 | 1 | 76.61 |
| 08/14/2026 20:00 | 1 | 76.52 |
| 08/14/2026 20:00 | 1 | 76.52 |
| 08/14/2026 20:00 | 1 | 76.62 |
| 08/14/2026 20:00 | 1 | 76.52 |
| 08/14/2026 20:00 | 1 | 76.52 |
| 08/14/2026 20:00 | 1 | 76.52 |
| 08/14/2026 20:00 | 1 | 76.51 |
| 08/14/2026 20:00 | 1 | 76.51 |
| 08/14/2026 20:00 | 1 | 76.51 |
| 08/14/2026 20:00 | 1 | 76.53 |
| 08/14/2026 20:00 | 1 | 76.53 |
| 08/14/2026 20:00 | 1 | 76.87 |
| 08/14/2026 20:00 | 1 | 76.87 |
| 08/14/2026 20:00 | 1 | 76.79 |
| 08/14/2026 20:00 | 1 | 76.86 |
| 08/14/2026 20:00 | 1 | 76.86 |
| 08/14/2026 20:00 | 1 | 76.79 |
| 08/14/2026 20:00 | 1 | 76.70 |
| 08/14/2026 20:00 | 1 | 76.70 |
| 08/14/2026 20:00 | 1 | 76.70 |
| 08/14/2026 19:59 | 1 | 76.79 |
| 08/14/2026 19:59 | 1 | 76.79 |
| 08/14/2026 19:59 | 1 | 76.79 |
| 08/14/2026 19:59 | 1 | 76.79 |
| 08/14/2026 19:59 | 1 | 76.79 |
| 08/14/2026 19:59 | 1 | 76.79 |
| 08/14/2026 19:59 | 1 | 76.80 |
| 08/14/2026 19:59 | 1 | 76.85 |
| 08/14/2026 19:59 | 1 | 76.79 |
| 08/14/2026 19:59 | 1 | 76.62 |
| 08/14/2026 19:59 | 1 | 76.62 |
| 08/14/2026 19:59 | 1 | 76.72 |
| 08/14/2026 19:59 | 1 | 76.83 |
| 08/14/2026 19:59 | 1 | 76.83 |
| 08/14/2026 19:59 | 1 | 76.83 |
| 08/14/2026 19:59 | 1 | 76.84 |
| 08/14/2026 19:59 | 1 | 76.82 |
| 08/14/2026 19:59 | 1 | 76.84 |
| 08/14/2026 19:58 | 100 | 76.70 |
| 08/14/2026 19:57 | 19 | 76.78 |
| 08/14/2026 19:57 | 1 | 76.78 |
| 08/14/2026 19:57 | 20 | 76.74 |
| 08/14/2026 19:57 | 20 | 76.65 |
| 08/14/2026 19:57 | 100 | 76.67 |
| 08/14/2026 19:57 | 20 | 76.66 |