Large gap with delayed quotes
|
Last quote
04/27/2026
-
17:54:56
|
Bid
04/27/2026 -
17:55:12
|
Bid Volume |
Ask
04/27/2026 -
17:55:12
|
Ask Volume |
|---|---|---|---|---|
|
74.72
-2.15
(
-2.80% )
|
74.57
|
200 |
74.78
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/27/2026 11:54 | 15 | 74.71 |
| 04/27/2026 11:54 | 2 | 74.62 |
| 04/27/2026 11:54 | 175 | 74.5355 |
| 04/27/2026 11:54 | 5 | 74.615 |
| 04/27/2026 11:54 | 2 | 74.59 |
| 04/27/2026 11:54 | 0 | 74.638 |
| 04/27/2026 11:54 | 2 | 74.60 |
| 04/27/2026 11:54 | 7 | 74.61 |
| 04/27/2026 11:54 | 2 | 74.60 |
| 04/27/2026 11:54 | 6 | 74.62 |
| 04/27/2026 11:54 | 7 | 74.62 |
| 04/27/2026 11:54 | 8 | 74.62 |
| 04/27/2026 11:54 | 7 | 74.62 |
| 04/27/2026 11:54 | 17 | 74.60 |
| 04/27/2026 11:54 | 100 | 74.62 |
| 04/27/2026 11:54 | 0 | 74.66 |
| 04/27/2026 11:54 | 100 | 74.62 |
| 04/27/2026 11:54 | 9 | 74.60 |
| 04/27/2026 11:54 | 18 | 74.61 |
| 04/27/2026 11:54 | 2 | 74.61 |
| 04/27/2026 11:54 | 1 | 74.55 |
| 04/27/2026 11:54 | 2 | 74.62 |
| 04/27/2026 11:54 | 2 | 74.62 |
| 04/27/2026 11:54 | 1 | 74.64 |
| 04/27/2026 11:54 | 1 | 74.62 |
| 04/27/2026 11:54 | 1 | 74.64 |
| 04/27/2026 11:54 | 0 | 74.664 |
| 04/27/2026 11:54 | 0 | 74.682 |
| 04/27/2026 11:54 | 8 | 74.64 |
| 04/27/2026 11:54 | 17 | 74.65 |
| 04/27/2026 11:54 | 75 | 74.65 |
| 04/27/2026 11:54 | 374 | 74.65 |
| 04/27/2026 11:54 | 126 | 74.65 |
| 04/27/2026 11:54 | 25 | 74.65 |
| 04/27/2026 11:54 | 83 | 74.65 |
| 04/27/2026 11:54 | 100 | 74.66 |
| 04/27/2026 11:54 | 0 | 74.716 |
| 04/27/2026 11:54 | 20 | 74.67 |
| 04/27/2026 11:54 | 12 | 74.68 |
| 04/27/2026 11:54 | 100 | 74.68 |
| 04/27/2026 11:54 | 3 | 74.69 |
| 04/27/2026 11:54 | 7 | 74.69 |
| 04/27/2026 11:54 | 5 | 74.715 |
| 04/27/2026 11:54 | 1 | 74.68 |
| 04/27/2026 11:54 | 3 | 74.7845 |
| 04/27/2026 11:54 | 10 | 74.73 |
| 04/27/2026 11:54 | 0 | 74.736 |
| 04/27/2026 11:54 | 10 | 74.73 |
| 04/27/2026 11:54 | 0 | 74.75 |
| 04/27/2026 11:54 | 0 | 74.75 |
| 04/27/2026 11:54 | 7 | 74.70 |
| 04/27/2026 11:54 | 20 | 74.70 |
| 04/27/2026 11:54 | 80 | 74.70 |
| 04/27/2026 11:54 | 20 | 74.70 |
| 04/27/2026 11:54 | 15 | 74.70 |
| 04/27/2026 11:54 | 1 | 74.71 |
| 04/27/2026 11:54 | 1 | 74.71 |
| 04/27/2026 11:54 | 2 | 74.71 |
| 04/27/2026 11:54 | 98 | 74.71 |
| 04/27/2026 11:54 | 2 | 74.72 |
| 04/27/2026 11:54 | 24 | 74.71 |
| 04/27/2026 11:54 | 16 | 74.71 |
| 04/27/2026 11:54 | 100 | 74.71 |
| 04/27/2026 11:54 | 5 | 74.72 |
| 04/27/2026 11:54 | 5 | 74.79 |
| 04/27/2026 11:54 | 16 | 74.79 |
| 04/27/2026 11:54 | 100 | 74.9277 |
| 04/27/2026 11:54 | 1 | 74.8142 |
| 04/27/2026 11:54 | 1 | 74.8276 |
| 04/27/2026 11:54 | 1 | 74.72 |
| 04/27/2026 11:54 | 200 | 74.72 |
| 04/27/2026 11:54 | 11 | 74.72 |
| 04/27/2026 11:54 | 48 | 74.72 |
| 04/27/2026 11:54 | 100 | 74.72 |
| 04/27/2026 11:54 | 23 | 74.72 |
| 04/27/2026 11:54 | 77 | 74.72 |
| 04/27/2026 11:54 | 2 | 74.72 |
| 04/27/2026 11:54 | 100 | 74.72 |
| 04/27/2026 11:54 | 100 | 74.72 |
| 04/27/2026 11:54 | 2 | 74.72 |
| 04/27/2026 11:54 | 30 | 74.72 |
| 04/27/2026 11:54 | 20 | 74.72 |
| 04/27/2026 11:54 | 100 | 74.72 |
| 04/27/2026 11:54 | 19 | 74.72 |
| 04/27/2026 11:54 | 0 | 74.792 |
| 04/27/2026 11:54 | 0 | 74.815 |
| 04/27/2026 11:53 | 7 | 74.82 |
| 04/27/2026 11:53 | 4 | 74.9679 |
| 04/27/2026 11:53 | 100 | 74.81 |
| 04/27/2026 11:53 | 3 | 74.9726 |
| 04/27/2026 11:53 | 1 | 74.8982 |
| 04/27/2026 11:53 | 1 | 74.8987 |
| 04/27/2026 11:53 | 1 | 74.9388 |
| 04/27/2026 11:53 | 8 | 74.9431 |
| 04/27/2026 11:53 | 1 | 74.9525 |
| 04/27/2026 11:53 | 1 | 74.9765 |
| 04/27/2026 11:53 | 1 | 74.9731 |
| 04/27/2026 11:53 | 1 | 74.971 |
| 04/27/2026 11:53 | 4 | 74.815 |
| 04/27/2026 11:53 | 5 | 74.85 |
| 04/27/2026 11:53 | 1 | 74.82 |
| 04/27/2026 11:53 | 18 | 74.82 |
| 04/27/2026 11:53 | 10 | 74.82 |
| 04/27/2026 11:53 | 50 | 74.785 |
| 04/27/2026 11:53 | 1 | 74.82 |
| 04/27/2026 11:53 | 50 | 74.785 |
| 04/27/2026 11:53 | 30 | 74.785 |
| 04/27/2026 11:53 | 50 | 74.785 |
| 04/27/2026 11:53 | 70 | 74.785 |
| 04/27/2026 11:53 | 45 | 74.785 |
| 04/27/2026 11:53 | 1 | 74.82 |
| 04/27/2026 11:53 | 1 | 74.82 |
| 04/27/2026 11:53 | 50 | 74.785 |
| 04/27/2026 11:53 | 5 | 74.785 |
| 04/27/2026 11:53 | 127 | 74.81 |
| 04/27/2026 11:53 | 1 | 74.81 |
| 04/27/2026 11:53 | 64 | 74.81 |
| 04/27/2026 11:53 | 2 | 74.82 |
| 04/27/2026 11:53 | 108 | 74.81 |
| 04/27/2026 11:53 | 20 | 74.81 |
| 04/27/2026 11:53 | 98 | 74.82 |
| 04/27/2026 11:53 | 2 | 74.83 |
| 04/27/2026 11:53 | 100 | 74.82 |
| 04/27/2026 11:53 | 100 | 74.83 |
| 04/27/2026 11:53 | 2 | 74.8984 |
| 04/27/2026 11:53 | 50 | 74.88 |
| 04/27/2026 11:53 | 1 | 74.8772 |
| 04/27/2026 11:53 | 0 | 74.848 |
| 04/27/2026 11:53 | 1 | 74.8938 |
| 04/27/2026 11:53 | 6 | 74.905 |
| 04/27/2026 11:53 | 2 | 74.8976 |
| 04/27/2026 11:53 | 17 | 74.9036 |
| 04/27/2026 11:53 | 2 | 74.905 |
| 04/27/2026 11:53 | 1 | 74.9714 |
| 04/27/2026 11:53 | 4 | 74.87 |
| 04/27/2026 11:53 | 1 | 74.87 |
| 04/27/2026 11:53 | 2 | 74.87 |
| 04/27/2026 11:53 | 1 | 74.87 |
| 04/27/2026 11:53 | 4 | 74.85 |
| 04/27/2026 11:53 | 50 | 74.82 |
| 04/27/2026 11:53 | 50 | 74.82 |
| 04/27/2026 11:53 | 50 | 74.84 |
| 04/27/2026 11:53 | 1 | 74.84 |
| 04/27/2026 11:53 | 41 | 74.85 |
| 04/27/2026 11:53 | 40 | 74.83 |
| 04/27/2026 11:53 | 40 | 74.83 |
| 04/27/2026 11:53 | 20 | 74.84 |
| 04/27/2026 11:53 | 5 | 74.85 |
| 04/27/2026 11:53 | 8 | 74.88 |
| 04/27/2026 11:53 | 14 | 74.9962 |
| 04/27/2026 11:53 | 0 | 74.8497 |
| 04/27/2026 11:53 | 4 | 74.8497 |
| 04/27/2026 11:53 | 1 | 75.0074 |
| 04/27/2026 11:52 | 3 | 74.8982 |
| 04/27/2026 11:52 | 2 | 75.0064 |
| 04/27/2026 11:52 | 10 | 74.8741 |
| 04/27/2026 11:52 | 6 | 74.9026 |
| 04/27/2026 11:52 | 11 | 74.92 |
| 04/27/2026 11:52 | 1 | 74.9691 |
| 04/27/2026 11:52 | 1 | 74.9087 |
| 04/27/2026 11:52 | 2 | 74.92 |
| 04/27/2026 11:52 | 1 | 74.8969 |
| 04/27/2026 11:52 | 17 | 74.9619 |
| 04/27/2026 11:52 | 5 | 74.953 |
| 04/27/2026 11:52 | 28 | 74.91 |
| 04/27/2026 11:52 | 25 | 74.895 |
| 04/27/2026 11:52 | 1 | 74.9575 |
| 04/27/2026 11:52 | 1 | 75.0299 |
| 04/27/2026 11:52 | 1 | 74.88 |
| 04/27/2026 11:52 | 1 | 74.87 |
| 04/27/2026 11:52 | 42 | 74.895 |
| 04/27/2026 11:52 | 1 | 74.90 |
| 04/27/2026 11:52 | 11 | 74.88 |
| 04/27/2026 11:52 | 17 | 74.89 |
| 04/27/2026 11:52 | 17 | 74.93 |
| 04/27/2026 11:52 | 50 | 74.91 |
| 04/27/2026 11:52 | 6 | 74.96 |
| 04/27/2026 11:52 | 6 | 74.95 |
| 04/27/2026 11:52 | 94 | 74.95 |
| 04/27/2026 11:52 | 6 | 74.97 |
| 04/27/2026 11:52 | 1 | 74.96 |
| 04/27/2026 11:52 | 100 | 74.96 |
| 04/27/2026 11:52 | 2 | 74.9564 |
| 04/27/2026 11:52 | 1 | 74.9773 |
| 04/27/2026 11:52 | 7 | 74.9536 |
| 04/27/2026 11:52 | 75 | 75.035 |
| 04/27/2026 11:52 | 300 | 75.00 |
| 04/27/2026 11:52 | 278 | 75.00 |
| 04/27/2026 11:52 | 6 | 74.99 |
| 04/27/2026 11:52 | 1 | 75.00 |
| 04/27/2026 11:52 | 300 | 75.00 |
| 04/27/2026 11:52 | 100 | 75.00 |
| 04/27/2026 11:52 | 522 | 75.00 |
| 04/27/2026 11:52 | 100 | 75.01 |
| 04/27/2026 11:52 | 12 | 75.00 |
| 04/27/2026 11:52 | 276 | 75.01 |
| 04/27/2026 11:52 | 1 | 74.8836 |
| 04/27/2026 11:52 | 100 | 75.055 |
| 04/27/2026 11:52 | 250 | 75.0416 |
| 04/27/2026 11:52 | 1 | 74.9398 |
| 04/27/2026 11:52 | 0 | 75.11 |
| 04/27/2026 11:52 | 0 | 75.022 |
| 04/27/2026 11:52 | 0 | 75.022 |
| 04/27/2026 11:52 | 1 | 75.0241 |
| 04/27/2026 11:52 | 0 | 75.03 |
| 04/27/2026 11:52 | 34 | 75.0053 |
| 04/27/2026 11:52 | 5 | 75.03 |
| 04/27/2026 11:52 | 250 | 75.03 |
| 04/27/2026 11:51 | 0 | 75.03 |
| 04/27/2026 11:51 | 918 | 75.11 |
| 04/27/2026 11:51 | 13 | 74.8633 |
| 04/27/2026 11:51 | 2 | 74.9187 |
| 04/27/2026 11:51 | 100 | 75.03 |
| 04/27/2026 11:51 | 250 | 74.9501 |
| 04/27/2026 11:51 | 0 | 74.982 |
| 04/27/2026 11:51 | 1 | 75.02 |
| 04/27/2026 11:51 | 1 | 75.0968 |
| 04/27/2026 11:51 | 5 | 75.015 |
| 04/27/2026 11:51 | 50 | 75.015 |
| 04/27/2026 11:51 | 50 | 75.02 |
| 04/27/2026 11:51 | 50 | 75.015 |
| 04/27/2026 11:51 | 100 | 75.015 |
| 04/27/2026 11:51 | 0 | 75.1088 |
| 04/27/2026 11:51 | 9 | 75.015 |
| 04/27/2026 11:51 | 250 | 74.92 |
| 04/27/2026 11:51 | 50 | 75.03 |
| 04/27/2026 11:51 | 4 | 75.028 |
| 04/27/2026 11:51 | 1 | 75.00 |
| 04/27/2026 11:51 | 1 | 75.00 |
| 04/27/2026 11:51 | 3 | 74.8607 |
| 04/27/2026 11:51 | 10 | 75.11 |
| 04/27/2026 11:51 | 250 | 74.99 |
| 04/27/2026 11:51 | 85 | 74.975 |
| 04/27/2026 11:51 | 40 | 74.975 |
| 04/27/2026 11:51 | 60 | 74.99 |
| 04/27/2026 11:51 | 50 | 74.9775 |
| 04/27/2026 11:51 | 100 | 74.975 |
| 04/27/2026 11:51 | 100 | 74.975 |
| 04/27/2026 11:51 | 15 | 75.03 |
| 04/27/2026 11:51 | 15 | 75.025 |
| 04/27/2026 11:51 | 50 | 75.025 |
| 04/27/2026 11:51 | 18 | 75.03 |
| 04/27/2026 11:51 | 31 | 75.02 |
| 04/27/2026 11:51 | 39 | 75.01 |
| 04/27/2026 11:51 | 20 | 75.02 |
| 04/27/2026 11:51 | 100 | 74.98 |
| 04/27/2026 11:51 | 20 | 75.00 |
| 04/27/2026 11:51 | 6 | 75.00 |
| 04/27/2026 11:51 | 1 | 75.00 |
| 04/27/2026 11:51 | 20 | 75.00 |
| 04/27/2026 11:51 | 400 | 75.00 |
| 04/27/2026 11:51 | 93 | 75.00 |
| 04/27/2026 11:51 | 20 | 75.00 |
| 04/27/2026 11:51 | 20 | 74.99 |
| 04/27/2026 11:51 | 20 | 74.99 |
| 04/27/2026 11:51 | 20 | 74.97 |
| 04/27/2026 11:51 | 60 | 74.97 |
| 04/27/2026 11:51 | 800 | 75.00 |
| 04/27/2026 11:51 | 780 | 75.00 |
| 04/27/2026 11:51 | 20 | 74.99 |
| 04/27/2026 11:51 | 80 | 74.99 |
| 04/27/2026 11:51 | 10 | 74.88 |
| 04/27/2026 11:50 | 5 | 74.888 |
| 04/27/2026 11:50 | 100 | 74.93 |
| 04/27/2026 11:50 | 12 | 74.94 |
| 04/27/2026 11:50 | 25 | 74.92 |
| 04/27/2026 11:50 | 40 | 74.94 |
| 04/27/2026 11:50 | 20 | 74.94 |
| 04/27/2026 11:50 | 40 | 74.93 |
| 04/27/2026 11:50 | 60 | 74.93 |
| 04/27/2026 11:50 | 200 | 74.93 |
| 04/27/2026 11:50 | 2 | 74.93 |
| 04/27/2026 11:50 | 20 | 74.94 |
| 04/27/2026 11:50 | 100 | 74.93 |
| 04/27/2026 11:50 | 11 | 74.93 |
| 04/27/2026 11:50 | 11 | 74.93 |
| 04/27/2026 11:50 | 62 | 74.93 |
| 04/27/2026 11:50 | 15 | 74.925 |
| 04/27/2026 11:50 | 15 | 74.92 |
| 04/27/2026 11:50 | 1 | 74.9074 |
| 04/27/2026 11:50 | 2 | 74.9059 |
| 04/27/2026 11:50 | 0 | 74.9059 |
| 04/27/2026 11:50 | 41 | 74.8122 |
| 04/27/2026 11:50 | 2 | 74.798 |
| 04/27/2026 11:50 | 12 | 74.845 |
| 04/27/2026 11:50 | 100 | 74.88 |
| 04/27/2026 11:50 | 100 | 74.89 |
| 04/27/2026 11:50 | 100 | 74.89 |
| 04/27/2026 11:50 | 11 | 74.88 |
| 04/27/2026 11:50 | 100 | 74.89 |
| 04/27/2026 11:50 | 100 | 74.89 |
| 04/27/2026 11:50 | 100 | 74.88 |
| 04/27/2026 11:50 | 100 | 74.88 |
| 04/27/2026 11:50 | 100 | 74.88 |
| 04/27/2026 11:50 | 100 | 74.88 |
| 04/27/2026 11:50 | 1 | 74.88 |
| 04/27/2026 11:50 | 50 | 74.86 |
| 04/27/2026 11:50 | 31 | 74.88 |
| 04/27/2026 11:50 | 69 | 74.88 |
| 04/27/2026 11:50 | 31 | 74.87 |
| 04/27/2026 11:50 | 69 | 74.87 |
| 04/27/2026 11:50 | 31 | 74.87 |
| 04/27/2026 11:50 | 69 | 74.87 |
| 04/27/2026 11:50 | 31 | 74.87 |
| 04/27/2026 11:50 | 15 | 74.89 |
| 04/27/2026 11:50 | 13 | 74.87 |
| 04/27/2026 11:50 | 69 | 74.87 |
| 04/27/2026 11:50 | 100 | 74.87 |
| 04/27/2026 11:50 | 100 | 74.87 |
| 04/27/2026 11:50 | 100 | 74.87 |
| 04/27/2026 11:50 | 100 | 74.87 |
| 04/27/2026 11:50 | 46 | 74.87 |
| 04/27/2026 11:50 | 54 | 74.87 |
| 04/27/2026 11:50 | 46 | 74.87 |
| 04/27/2026 11:50 | 27 | 74.87 |
| 04/27/2026 11:50 | 27 | 74.87 |
| 04/27/2026 11:50 | 10 | 74.87 |
| 04/27/2026 11:50 | 13 | 74.87 |
| 04/27/2026 11:50 | 4 | 74.87 |
| 04/27/2026 11:50 | 96 | 74.87 |
| 04/27/2026 11:50 | 1 | 74.86 |
| 04/27/2026 11:50 | 5 | 74.81 |
| 04/27/2026 11:50 | 100 | 74.81 |
| 04/27/2026 11:50 | 100 | 74.85 |
| 04/27/2026 11:50 | 1 | 74.815 |
| 04/27/2026 11:50 | 1 | 74.86 |
| 04/27/2026 11:50 | 1 | 74.86 |
| 04/27/2026 11:50 | 12 | 74.86 |
| 04/27/2026 11:50 | 100 | 74.86 |
| 04/27/2026 11:50 | 1 | 74.85 |
| 04/27/2026 11:50 | 50 | 74.86 |
| 04/27/2026 11:50 | 10 | 74.80 |
| 04/27/2026 11:50 | 13 | 74.80 |
| 04/27/2026 11:50 | 36 | 74.85 |
| 04/27/2026 11:50 | 50 | 74.85 |
| 04/27/2026 11:50 | 1 | 74.85 |
| 04/27/2026 11:50 | 50 | 74.85 |
| 04/27/2026 11:50 | 18 | 74.85 |
| 04/27/2026 11:50 | 18 | 74.85 |
| 04/27/2026 11:50 | 19 | 74.85 |
| 04/27/2026 11:50 | 100 | 74.85 |
| 04/27/2026 11:50 | 25 | 74.80 |
| 04/27/2026 11:50 | 25 | 74.80 |
| 04/27/2026 11:50 | 50 | 74.80 |
| 04/27/2026 11:50 | 25 | 74.80 |
| 04/27/2026 11:50 | 50 | 74.80 |
| 04/27/2026 11:50 | 100 | 74.80 |
| 04/27/2026 11:50 | 100 | 74.80 |
| 04/27/2026 11:50 | 50 | 74.80 |
| 04/27/2026 11:50 | 50 | 74.80 |
| 04/27/2026 11:50 | 25 | 74.80 |
| 04/27/2026 11:50 | 2 | 74.7596 |
| 04/27/2026 11:50 | 21 | 74.7596 |
| 04/27/2026 11:50 | 50 | 74.785 |
| 04/27/2026 11:50 | 25 | 74.785 |
| 04/27/2026 11:50 | 25 | 74.785 |
| 04/27/2026 11:50 | 0 | 74.8488 |
| 04/27/2026 11:50 | 100 | 74.785 |
| 04/27/2026 11:50 | 1 | 74.72 |
| 04/27/2026 11:50 | 57 | 74.72 |
| 04/27/2026 11:50 | 1 | 74.72 |
| 04/27/2026 11:50 | 30 | 74.73 |
| 04/27/2026 11:50 | 11 | 74.72 |
| 04/27/2026 11:50 | 10 | 74.77 |
| 04/27/2026 11:50 | 50 | 74.77 |
| 04/27/2026 11:50 | 25 | 74.785 |
| 04/27/2026 11:50 | 30 | 74.79 |
| 04/27/2026 11:50 | 2 | 74.761 |
| 04/27/2026 11:50 | 2 | 74.761 |
| 04/27/2026 11:50 | 100 | 74.785 |
| 04/27/2026 11:50 | 100 | 74.785 |
| 04/27/2026 11:50 | 40 | 74.81 |
| 04/27/2026 11:50 | 28 | 74.78 |
| 04/27/2026 11:50 | 10 | 74.78 |
| 04/27/2026 11:50 | 1 | 74.72 |
| 04/27/2026 11:50 | 4 | 74.785 |
| 04/27/2026 11:49 | 4 | 74.793 |
| 04/27/2026 11:49 | 20 | 74.785 |
| 04/27/2026 11:49 | 50 | 74.785 |