Large gap with delayed quotes
|
Last quote
09/16/2026
-
17:39:49
|
Bid
09/16/2026 -
17:30:00
|
Bid Volume |
Ask
09/16/2026 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
82.80
-0.20
(
-0.24% )
|
83.30
|
480 |
83.50
|
1,328 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/16/2026 17:39 | 100 | 82.80 |
| 09/16/2026 17:39 | 100 | 82.80 |
| 09/16/2026 17:38 | 100 | 82.80 |
| 09/16/2026 17:38 | 91 | 82.80 |
| 09/16/2026 17:35 | 30507 | 82.80 |
| 09/16/2026 17:28 | 58 | 83.40 |
| 09/16/2026 17:28 | 94 | 83.40 |
| 09/16/2026 17:28 | 351 | 83.30 |
| 09/16/2026 17:27 | 38 | 83.30 |
| 09/16/2026 17:27 | 750 | 83.20 |
| 09/16/2026 17:26 | 357 | 83.30 |
| 09/16/2026 17:26 | 83 | 83.30 |
| 09/16/2026 17:20 | 1 | 83.40 |
| 09/16/2026 17:20 | 323 | 83.40 |
| 09/16/2026 17:20 | 256 | 83.40 |
| 09/16/2026 17:18 | 119 | 83.40 |
| 09/16/2026 17:16 | 15 | 83.50 |
| 09/16/2026 17:14 | 79 | 83.50 |
| 09/16/2026 17:12 | 25 | 83.50 |
| 09/16/2026 17:11 | 98 | 83.60 |
| 09/16/2026 17:09 | 591 | 83.60 |
| 09/16/2026 17:08 | 12 | 83.60 |
| 09/16/2026 17:05 | 28 | 83.50 |
| 09/16/2026 17:05 | 47 | 83.50 |
| 09/16/2026 17:04 | 26 | 83.60 |
| 09/16/2026 17:03 | 113 | 83.60 |
| 09/16/2026 17:03 | 13 | 83.60 |
| 09/16/2026 17:02 | 1069 | 83.50 |
| 09/16/2026 17:01 | 741 | 83.40 |
| 09/16/2026 16:59 | 22 | 83.30 |
| 09/16/2026 16:59 | 1 | 83.30 |
| 09/16/2026 16:59 | 6 | 83.30 |
| 09/16/2026 16:56 | 185 | 83.30 |
| 09/16/2026 16:56 | 605 | 83.20 |
| 09/16/2026 16:56 | 708 | 83.20 |
| 09/16/2026 16:56 | 2345 | 83.20 |
| 09/16/2026 16:56 | 2345 | 83.20 |
| 09/16/2026 16:56 | 284 | 83.20 |
| 09/16/2026 16:56 | 2596 | 83.20 |
| 09/16/2026 16:56 | 30 | 83.20 |
| 09/16/2026 16:56 | 245 | 83.20 |
| 09/16/2026 16:56 | 227 | 83.20 |
| 09/16/2026 16:56 | 11 | 83.20 |
| 09/16/2026 16:56 | 11 | 83.20 |
| 09/16/2026 16:56 | 50 | 83.20 |
| 09/16/2026 16:54 | 1417 | 83.20 |
| 09/16/2026 16:52 | 1 | 83.10 |
| 09/16/2026 16:51 | 3 | 83.10 |
| 09/16/2026 16:51 | 10 | 83.10 |
| 09/16/2026 16:51 | 1 | 83.10 |
| 09/16/2026 16:51 | 11 | 83.10 |
| 09/16/2026 16:51 | 9 | 83.10 |
| 09/16/2026 16:51 | 11 | 83.10 |
| 09/16/2026 16:51 | 119 | 83.10 |
| 09/16/2026 16:51 | 67 | 83.00 |
| 09/16/2026 16:51 | 107 | 83.00 |
| 09/16/2026 16:51 | 107 | 83.00 |
| 09/16/2026 16:45 | 15 | 82.90 |
| 09/16/2026 16:36 | 317 | 82.90 |
| 09/16/2026 16:34 | 98 | 82.80 |
| 09/16/2026 16:34 | 206 | 82.80 |
| 09/16/2026 16:33 | 100 | 82.70 |
| 09/16/2026 16:26 | 28 | 82.75 |
| 09/16/2026 16:25 | 346 | 82.80 |
| 09/16/2026 16:25 | 369 | 82.80 |
| 09/16/2026 16:25 | 56 | 82.80 |
| 09/16/2026 16:25 | 155 | 82.70 |
| 09/16/2026 16:18 | 7 | 82.90 |
| 09/16/2026 16:16 | 167 | 82.80 |
| 09/16/2026 16:15 | 43 | 82.60 |
| 09/16/2026 16:15 | 237 | 82.70 |
| 09/16/2026 16:13 | 3 | 82.70 |
| 09/16/2026 16:11 | 150 | 82.50 |
| 09/16/2026 16:07 | 82 | 82.70 |
| 09/16/2026 16:04 | 4 | 82.60 |
| 09/16/2026 16:04 | 8 | 82.60 |
| 09/16/2026 16:04 | 3 | 82.60 |
| 09/16/2026 16:04 | 21 | 82.60 |
| 09/16/2026 16:03 | 72 | 82.60 |
| 09/16/2026 16:02 | 264 | 82.60 |
| 09/16/2026 16:02 | 163 | 82.70 |
| 09/16/2026 16:02 | 7 | 82.70 |
| 09/16/2026 16:01 | 80 | 82.80 |
| 09/16/2026 15:59 | 204 | 83.00 |
| 09/16/2026 15:59 | 656 | 83.00 |
| 09/16/2026 15:58 | 180 | 83.30 |
| 09/16/2026 15:53 | 31 | 83.40 |
| 09/16/2026 15:53 | 151 | 83.40 |
| 09/16/2026 15:50 | 1 | 83.20 |
| 09/16/2026 15:47 | 29 | 82.95 |
| 09/16/2026 15:44 | 30 | 82.95 |
| 09/16/2026 15:44 | 95 | 83.00 |
| 09/16/2026 15:44 | 100 | 83.00 |
| 09/16/2026 15:39 | 27 | 83.05 |
| 09/16/2026 15:39 | 176 | 83.00 |
| 09/16/2026 15:31 | 16 | 83.10 |
| 09/16/2026 15:28 | 97 | 83.10 |
| 09/16/2026 15:28 | 20 | 83.10 |
| 09/16/2026 15:28 | 33 | 83.10 |
| 09/16/2026 15:28 | 28 | 83.10 |
| 09/16/2026 15:14 | 428 | 83.10 |
| 09/16/2026 15:04 | 7 | 83.10 |
| 09/16/2026 15:01 | 5 | 83.30 |
| 09/16/2026 15:01 | 147 | 83.30 |
| 09/16/2026 14:59 | 32 | 83.45 |
| 09/16/2026 14:56 | 181 | 83.50 |
| 09/16/2026 14:52 | 27 | 83.50 |
| 09/16/2026 14:50 | 253 | 83.40 |
| 09/16/2026 14:49 | 26 | 83.35 |
| 09/16/2026 14:36 | 4 | 83.40 |
| 09/16/2026 14:33 | 520 | 83.30 |
| 09/16/2026 14:16 | 101 | 83.10 |
| 09/16/2026 14:14 | 86 | 83.10 |
| 09/16/2026 14:14 | 57 | 83.20 |
| 09/16/2026 14:14 | 46 | 83.20 |
| 09/16/2026 14:14 | 47 | 83.20 |
| 09/16/2026 14:09 | 34 | 83.20 |
| 09/16/2026 14:09 | 23 | 83.20 |
| 09/16/2026 14:09 | 47 | 83.10 |
| 09/16/2026 13:42 | 619 | 82.50 |
| 09/16/2026 13:42 | 19 | 82.50 |
| 09/16/2026 13:32 | 375 | 82.50 |
| 09/16/2026 13:27 | 20 | 82.50 |
| 09/16/2026 13:27 | 5 | 82.60 |
| 09/16/2026 13:25 | 1 | 82.60 |
| 09/16/2026 13:25 | 52 | 82.60 |
| 09/16/2026 13:25 | 41 | 82.70 |
| 09/16/2026 13:19 | 100 | 82.90 |
| 09/16/2026 13:15 | 783 | 82.80 |
| 09/16/2026 13:15 | 69 | 82.90 |
| 09/16/2026 13:06 | 80 | 82.90 |
| 09/16/2026 13:06 | 11 | 82.90 |
| 09/16/2026 13:06 | 98 | 82.90 |
| 09/16/2026 13:02 | 29 | 82.50 |
| 09/16/2026 12:56 | 23 | 82.80 |
| 09/16/2026 12:49 | 50 | 82.70 |
| 09/16/2026 12:47 | 69 | 82.90 |
| 09/16/2026 12:47 | 111 | 82.90 |
| 09/16/2026 12:38 | 1102 | 82.60 |
| 09/16/2026 12:31 | 157 | 82.50 |
| 09/16/2026 12:27 | 26 | 82.45 |
| 09/16/2026 12:23 | 17 | 82.40 |
| 09/16/2026 12:23 | 888 | 82.40 |
| 09/16/2026 12:23 | 67 | 82.40 |
| 09/16/2026 12:23 | 24 | 82.40 |
| 09/16/2026 12:23 | 85 | 82.40 |
| 09/16/2026 12:23 | 76 | 82.40 |
| 09/16/2026 12:21 | 493 | 82.40 |
| 09/16/2026 12:13 | 28 | 82.40 |
| 09/16/2026 12:10 | 7 | 82.40 |
| 09/16/2026 12:05 | 29 | 82.40 |
| 09/16/2026 12:03 | 5 | 82.50 |
| 09/16/2026 12:03 | 114 | 82.60 |
| 09/16/2026 12:03 | 478 | 82.50 |
| 09/16/2026 11:44 | 152 | 82.40 |
| 09/16/2026 11:40 | 2 | 82.30 |
| 09/16/2026 11:39 | 51 | 82.30 |
| 09/16/2026 11:39 | 40 | 82.30 |
| 09/16/2026 11:39 | 252 | 82.30 |
| 09/16/2026 11:37 | 103 | 82.20 |
| 09/16/2026 11:32 | 10 | 82.30 |
| 09/16/2026 11:27 | 20 | 82.10 |
| 09/16/2026 11:25 | 57 | 82.20 |
| 09/16/2026 11:25 | 129 | 82.20 |
| 09/16/2026 11:25 | 104 | 82.20 |
| 09/16/2026 11:25 | 80 | 82.20 |
| 09/16/2026 11:25 | 1 | 82.20 |
| 09/16/2026 11:25 | 52 | 82.10 |
| 09/16/2026 11:21 | 272 | 82.20 |
| 09/16/2026 11:12 | 1 | 82.10 |
| 09/16/2026 11:08 | 70 | 82.30 |
| 09/16/2026 11:03 | 521 | 82.50 |
| 09/16/2026 11:03 | 129 | 82.40 |
| 09/16/2026 11:03 | 370 | 82.30 |
| 09/16/2026 11:03 | 381 | 82.30 |
| 09/16/2026 11:00 | 45 | 82.20 |
| 09/16/2026 11:00 | 1 | 82.20 |
| 09/16/2026 10:58 | 24 | 82.10 |
| 09/16/2026 10:53 | 35 | 82.20 |
| 09/16/2026 10:48 | 156 | 82.10 |
| 09/16/2026 10:48 | 176 | 82.10 |
| 09/16/2026 10:37 | 22 | 82.10 |
| 09/16/2026 10:37 | 82 | 82.10 |
| 09/16/2026 10:34 | 5 | 82.10 |
| 09/16/2026 10:33 | 5 | 82.10 |
| 09/16/2026 10:33 | 45 | 82.10 |
| 09/16/2026 10:27 | 43 | 82.30 |
| 09/16/2026 10:27 | 52 | 82.30 |
| 09/16/2026 10:27 | 57 | 82.30 |
| 09/16/2026 10:19 | 96 | 82.40 |
| 09/16/2026 10:19 | 4 | 82.30 |
| 09/16/2026 10:17 | 15 | 82.30 |
| 09/16/2026 10:17 | 100 | 82.20 |
| 09/16/2026 10:12 | 234 | 82.10 |
| 09/16/2026 10:11 | 82 | 82.10 |
| 09/16/2026 10:11 | 82 | 82.10 |
| 09/16/2026 10:06 | 24 | 82.10 |
| 09/16/2026 10:03 | 70 | 82.30 |
| 09/16/2026 09:52 | 120 | 82.60 |
| 09/16/2026 09:48 | 60 | 82.60 |
| 09/16/2026 09:43 | 100 | 82.80 |
| 09/16/2026 09:41 | 21 | 83.00 |
| 09/16/2026 09:35 | 465 | 83.20 |
| 09/16/2026 09:34 | 12 | 83.00 |
| 09/16/2026 09:34 | 57 | 83.00 |
| 09/16/2026 09:34 | 41 | 83.00 |
| 09/16/2026 09:30 | 37 | 83.00 |
| 09/16/2026 09:30 | 10 | 83.00 |
| 09/16/2026 09:29 | 258 | 83.10 |
| 09/16/2026 09:29 | 472 | 83.20 |
| 09/16/2026 09:29 | 328 | 83.20 |
| 09/16/2026 09:25 | 152 | 83.00 |
| 09/16/2026 09:24 | 92 | 82.90 |
| 09/16/2026 09:24 | 27 | 82.80 |
| 09/16/2026 09:24 | 18 | 82.80 |
| 09/16/2026 09:24 | 326 | 82.80 |
| 09/16/2026 09:24 | 18 | 82.70 |
| 09/16/2026 09:22 | 268 | 82.90 |
| 09/16/2026 09:22 | 103 | 83.00 |
| 09/16/2026 09:22 | 20 | 83.10 |
| 09/16/2026 09:20 | 40 | 83.10 |
| 09/16/2026 09:17 | 23 | 83.00 |
| 09/16/2026 09:16 | 87 | 83.00 |
| 09/16/2026 09:15 | 1348 | 83.10 |
| 09/16/2026 09:12 | 133 | 83.00 |
| 09/16/2026 09:11 | 98 | 83.00 |
| 09/16/2026 09:10 | 86 | 82.90 |
| 09/16/2026 09:06 | 138 | 82.90 |
| 09/16/2026 09:06 | 50 | 82.90 |
| 09/16/2026 09:01 | 38 | 83.50 |
| 09/16/2026 09:00 | 212 | 83.70 |
| 09/16/2026 09:00 | 32 | 83.50 |
| 09/16/2026 09:00 | 291 | 83.40 |
| 09/16/2026 09:00 | 68 | 83.30 |
| 09/16/2026 09:00 | 34 | 83.30 |
| 09/16/2026 09:00 | 86 | 83.30 |
| 09/16/2026 09:00 | 14 | 83.30 |
| 09/16/2026 09:00 | 1 | 83.10 |
| 09/16/2026 09:00 | 454 | 83.50 |
| 09/16/2026 08:01 | 5 | 82.80 |