Large gap with delayed quotes
|
Last quote
07/27/2026
-
19:00:13
|
Bid
07/27/2026 -
19:05:52
|
Bid Volume |
Ask
07/27/2026 -
19:05:52
|
Ask Volume |
|---|---|---|---|---|
|
81.30
-0.05
(
-0.06% )
|
81.23
|
100 |
82.17
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 19:02 | 1 | 81.30 |
| 07/27/2026 19:01 | 1 | 81.31 |
| 07/27/2026 19:00 | 7 | 81.27 |
| 07/27/2026 19:00 | 2 | 81.27 |
| 07/27/2026 19:00 | 20 | 81.28 |
| 07/27/2026 19:00 | 3 | 81.29 |
| 07/27/2026 19:00 | 100 | 81.30 |
| 07/27/2026 18:58 | 4 | 81.30 |
| 07/27/2026 18:58 | 1 | 81.32 |
| 07/27/2026 18:58 | 1 | 81.32 |
| 07/27/2026 18:54 | 22 | 81.31 |
| 07/27/2026 18:54 | 49 | 81.39 |
| 07/27/2026 18:45 | 42 | 81.48 |
| 07/27/2026 18:45 | 58 | 81.48 |
| 07/27/2026 18:45 | 42 | 81.47 |
| 07/27/2026 18:45 | 100 | 81.47 |
| 07/27/2026 18:45 | 7 | 81.46 |
| 07/27/2026 18:44 | 1 | 81.45 |
| 07/27/2026 18:42 | 6 | 81.31 |
| 07/27/2026 18:39 | 1 | 81.45 |
| 07/27/2026 18:39 | 1 | 81.41 |
| 07/27/2026 18:39 | 1 | 81.42 |
| 07/27/2026 18:39 | 1 | 81.42 |
| 07/27/2026 18:39 | 100 | 81.43 |
| 07/27/2026 18:39 | 1 | 81.46 |
| 07/27/2026 18:39 | 6 | 81.46 |
| 07/27/2026 18:39 | 14 | 81.46 |
| 07/27/2026 18:38 | 1 | 81.48 |
| 07/27/2026 18:38 | 1 | 81.48 |
| 07/27/2026 18:37 | 72 | 81.57 |
| 07/27/2026 18:36 | 3 | 81.64 |
| 07/27/2026 18:34 | 1 | 81.62 |
| 07/27/2026 18:33 | 7 | 81.62 |
| 07/27/2026 18:32 | 36 | 81.61 |
| 07/27/2026 18:30 | 30 | 81.41 |
| 07/27/2026 18:30 | 1 | 81.61 |
| 07/27/2026 18:29 | 1 | 81.62 |
| 07/27/2026 18:29 | 3 | 81.61 |
| 07/27/2026 18:29 | 3 | 81.61 |
| 07/27/2026 18:25 | 6 | 81.49 |
| 07/27/2026 18:25 | 12 | 81.48 |
| 07/27/2026 18:25 | 23 | 81.46 |
| 07/27/2026 18:25 | 64 | 81.46 |
| 07/27/2026 18:25 | 2 | 81.43 |
| 07/27/2026 18:25 | 89 | 81.42 |
| 07/27/2026 18:25 | 5 | 81.41 |
| 07/27/2026 18:24 | 1 | 81.36 |
| 07/27/2026 18:22 | 6 | 81.21 |
| 07/27/2026 18:20 | 5 | 81.24 |
| 07/27/2026 18:20 | 7 | 81.24 |
| 07/27/2026 18:20 | 2 | 81.24 |
| 07/27/2026 18:20 | 1 | 81.24 |
| 07/27/2026 18:20 | 5 | 81.25 |
| 07/27/2026 18:20 | 4 | 81.25 |
| 07/27/2026 18:20 | 1 | 81.25 |
| 07/27/2026 18:20 | 70 | 81.26 |
| 07/27/2026 18:20 | 25 | 81.26 |
| 07/27/2026 18:20 | 5 | 81.26 |
| 07/27/2026 18:19 | 100 | 81.27 |
| 07/27/2026 18:18 | 90 | 81.27 |
| 07/27/2026 18:16 | 10 | 81.27 |
| 07/27/2026 18:16 | 10 | 81.27 |
| 07/27/2026 18:16 | 1 | 81.27 |
| 07/27/2026 18:16 | 1 | 81.29 |
| 07/27/2026 18:16 | 5 | 81.29 |
| 07/27/2026 18:16 | 20 | 81.29 |
| 07/27/2026 18:16 | 28 | 81.30 |
| 07/27/2026 18:16 | 3 | 81.30 |
| 07/27/2026 18:16 | 25 | 81.30 |
| 07/27/2026 18:16 | 2 | 81.30 |
| 07/27/2026 18:14 | 1 | 81.39 |
| 07/27/2026 18:13 | 20 | 81.33 |
| 07/27/2026 18:13 | 4 | 81.36 |
| 07/27/2026 18:13 | 24 | 81.37 |
| 07/27/2026 18:11 | 1 | 81.35 |
| 07/27/2026 18:09 | 1 | 81.48 |
| 07/27/2026 18:09 | 1 | 81.48 |
| 07/27/2026 18:09 | 2 | 81.48 |
| 07/27/2026 18:08 | 6 | 81.47 |
| 07/27/2026 18:08 | 10 | 81.47 |
| 07/27/2026 18:08 | 2 | 81.47 |
| 07/27/2026 18:08 | 7 | 81.46 |
| 07/27/2026 18:08 | 1 | 81.46 |
| 07/27/2026 18:07 | 23 | 81.45 |
| 07/27/2026 18:07 | 4 | 81.45 |
| 07/27/2026 18:07 | 8 | 81.44 |
| 07/27/2026 18:07 | 18 | 81.44 |
| 07/27/2026 18:04 | 1 | 81.43 |
| 07/27/2026 18:02 | 1 | 81.44 |
| 07/27/2026 18:01 | 25 | 81.345 |
| 07/27/2026 18:01 | 25 | 81.345 |
| 07/27/2026 17:54 | 78 | 81.37 |
| 07/27/2026 17:54 | 1 | 81.37 |
| 07/27/2026 17:51 | 70 | 81.26 |
| 07/27/2026 17:49 | 1 | 81.37 |
| 07/27/2026 17:49 | 3 | 81.36 |
| 07/27/2026 17:49 | 1 | 81.37 |
| 07/27/2026 17:49 | 3 | 81.37 |
| 07/27/2026 17:49 | 90 | 81.295 |
| 07/27/2026 17:48 | 32 | 81.295 |
| 07/27/2026 17:48 | 3 | 81.31 |
| 07/27/2026 17:47 | 3 | 81.27 |
| 07/27/2026 17:46 | 3 | 81.25 |
| 07/27/2026 17:45 | 3 | 81.30 |
| 07/27/2026 17:44 | 3 | 81.30 |
| 07/27/2026 17:44 | 4 | 81.28 |
| 07/27/2026 17:43 | 3 | 81.28 |
| 07/27/2026 17:43 | 3 | 81.37 |
| 07/27/2026 17:42 | 3 | 81.36 |
| 07/27/2026 17:42 | 100 | 81.24 |
| 07/27/2026 17:41 | 3 | 81.25 |
| 07/27/2026 17:38 | 2 | 81.12 |
| 07/27/2026 17:38 | 10 | 81.14 |
| 07/27/2026 17:38 | 5 | 81.19 |
| 07/27/2026 17:38 | 34 | 81.20 |
| 07/27/2026 17:38 | 2 | 81.21 |
| 07/27/2026 17:38 | 8 | 81.22 |
| 07/27/2026 17:37 | 2 | 81.22 |
| 07/27/2026 17:35 | 13 | 81.23 |
| 07/27/2026 17:35 | 1 | 81.30 |
| 07/27/2026 17:35 | 100 | 81.31 |
| 07/27/2026 17:35 | 2 | 81.37 |
| 07/27/2026 17:34 | 3 | 81.47 |
| 07/27/2026 17:34 | 2 | 81.47 |
| 07/27/2026 17:33 | 3 | 81.50 |
| 07/27/2026 17:32 | 3 | 81.56 |
| 07/27/2026 17:31 | 1 | 81.445 |
| 07/27/2026 17:31 | 1 | 81.445 |
| 07/27/2026 17:31 | 1 | 81.445 |
| 07/27/2026 17:31 | 1 | 81.44 |
| 07/27/2026 17:31 | 1 | 81.435 |
| 07/27/2026 17:29 | 1 | 81.37 |
| 07/27/2026 17:29 | 79 | 81.38 |
| 07/27/2026 17:29 | 1 | 81.38 |
| 07/27/2026 17:28 | 15 | 81.43 |
| 07/27/2026 17:28 | 3 | 81.43 |
| 07/27/2026 17:28 | 2 | 81.43 |
| 07/27/2026 17:28 | 2 | 81.44 |
| 07/27/2026 17:28 | 17 | 81.45 |
| 07/27/2026 17:28 | 25 | 81.45 |
| 07/27/2026 17:28 | 20 | 81.45 |
| 07/27/2026 17:26 | 25 | 81.48 |
| 07/27/2026 17:26 | 18 | 81.46 |
| 07/27/2026 17:26 | 2 | 81.46 |
| 07/27/2026 17:26 | 27 | 81.47 |
| 07/27/2026 17:26 | 20 | 81.47 |
| 07/27/2026 17:24 | 25 | 81.57 |
| 07/27/2026 17:24 | 40 | 81.57 |
| 07/27/2026 17:20 | 8 | 81.59 |
| 07/27/2026 17:20 | 35 | 81.60 |
| 07/27/2026 17:20 | 65 | 81.60 |
| 07/27/2026 17:13 | 30 | 81.60 |
| 07/27/2026 17:13 | 100 | 81.61 |
| 07/27/2026 17:10 | 100 | 81.61 |
| 07/27/2026 17:10 | 40 | 81.59 |
| 07/27/2026 17:10 | 100 | 81.60 |
| 07/27/2026 17:10 | 75 | 81.61 |
| 07/27/2026 17:10 | 25 | 81.61 |
| 07/27/2026 17:10 | 100 | 81.56 |
| 07/27/2026 17:10 | 100 | 81.55 |
| 07/27/2026 17:10 | 100 | 81.56 |
| 07/27/2026 17:10 | 2 | 81.56 |
| 07/27/2026 17:10 | 2 | 81.58 |
| 07/27/2026 17:09 | 30 | 81.69 |
| 07/27/2026 17:09 | 70 | 81.69 |
| 07/27/2026 17:09 | 30 | 81.68 |
| 07/27/2026 17:09 | 92 | 81.67 |
| 07/27/2026 17:09 | 8 | 81.67 |
| 07/27/2026 17:09 | 100 | 81.66 |
| 07/27/2026 17:08 | 3 | 81.64 |
| 07/27/2026 17:07 | 80 | 81.56 |
| 07/27/2026 17:07 | 100 | 81.57 |
| 07/27/2026 17:07 | 25 | 81.55 |
| 07/27/2026 17:07 | 1 | 81.55 |
| 07/27/2026 17:07 | 20 | 81.55 |
| 07/27/2026 17:00 | 100 | 81.75 |
| 07/27/2026 17:00 | 30 | 81.77 |
| 07/27/2026 17:00 | 81 | 81.77 |
| 07/27/2026 17:00 | 19 | 81.77 |
| 07/27/2026 17:00 | 81 | 81.77 |
| 07/27/2026 17:00 | 100 | 81.73 |
| 07/27/2026 17:00 | 11 | 81.76 |
| 07/27/2026 16:56 | 3 | 81.63 |
| 07/27/2026 16:55 | 3 | 81.62 |
| 07/27/2026 16:55 | 20 | 81.62 |
| 07/27/2026 16:55 | 55 | 81.51 |
| 07/27/2026 16:55 | 100 | 81.52 |
| 07/27/2026 16:55 | 75 | 81.53 |
| 07/27/2026 16:54 | 20 | 81.53 |
| 07/27/2026 16:54 | 1 | 81.54 |
| 07/27/2026 16:52 | 20 | 81.64 |
| 07/27/2026 16:52 | 5 | 81.55 |
| 07/27/2026 16:52 | 11 | 81.56 |
| 07/27/2026 16:52 | 1 | 81.56 |
| 07/27/2026 16:52 | 3 | 81.56 |
| 07/27/2026 16:52 | 6 | 81.56 |
| 07/27/2026 16:52 | 10 | 81.57 |
| 07/27/2026 16:52 | 20 | 81.68 |
| 07/27/2026 16:52 | 10 | 81.61 |
| 07/27/2026 16:52 | 10 | 81.61 |
| 07/27/2026 16:51 | 10 | 81.80 |
| 07/27/2026 16:51 | 9 | 81.69 |
| 07/27/2026 16:51 | 100 | 81.69 |
| 07/27/2026 16:51 | 100 | 81.68 |
| 07/27/2026 16:45 | 20 | 81.51 |
| 07/27/2026 16:45 | 60 | 81.51 |
| 07/27/2026 16:45 | 60 | 81.52 |
| 07/27/2026 16:45 | 60 | 81.54 |
| 07/27/2026 16:44 | 20 | 81.74 |
| 07/27/2026 16:41 | 15 | 81.53 |
| 07/27/2026 16:41 | 25 | 81.63 |
| 07/27/2026 16:41 | 20 | 81.73 |
| 07/27/2026 16:41 | 2 | 81.82 |
| 07/27/2026 16:40 | 2 | 81.78 |
| 07/27/2026 16:39 | 2 | 81.83 |
| 07/27/2026 16:39 | 2 | 81.79 |
| 07/27/2026 16:38 | 2 | 81.77 |
| 07/27/2026 16:37 | 2 | 81.685 |
| 07/27/2026 16:36 | 20 | 81.66 |
| 07/27/2026 16:36 | 1 | 81.61 |
| 07/27/2026 16:34 | 2 | 81.61 |
| 07/27/2026 16:33 | 2 | 81.85 |
| 07/27/2026 16:32 | 20 | 81.75 |
| 07/27/2026 16:32 | 20 | 81.75 |
| 07/27/2026 16:31 | 3 | 81.85 |
| 07/27/2026 16:31 | 7 | 81.84 |
| 07/27/2026 16:31 | 4 | 81.84 |
| 07/27/2026 16:31 | 20 | 81.74 |
| 07/27/2026 16:30 | 7 | 81.84 |
| 07/27/2026 16:30 | 100 | 81.84 |
| 07/27/2026 16:30 | 100 | 81.84 |
| 07/27/2026 16:30 | 7 | 81.84 |
| 07/27/2026 16:30 | 1 | 81.84 |
| 07/27/2026 16:30 | 1 | 81.84 |
| 07/27/2026 16:30 | 100 | 81.84 |
| 07/27/2026 16:30 | 100 | 81.83 |
| 07/27/2026 16:30 | 40 | 81.82 |
| 07/27/2026 16:29 | 3 | 81.64 |
| 07/27/2026 16:29 | 2 | 81.68 |
| 07/27/2026 16:29 | 1 | 81.78 |
| 07/27/2026 16:29 | 1 | 81.78 |
| 07/27/2026 16:29 | 1 | 81.81 |
| 07/27/2026 16:29 | 2 | 81.81 |
| 07/27/2026 16:29 | 2 | 81.81 |
| 07/27/2026 16:29 | 2 | 81.82 |
| 07/27/2026 16:17 | 40 | 82.08 |
| 07/27/2026 16:17 | 7 | 82.08 |
| 07/27/2026 16:17 | 100 | 81.94 |
| 07/27/2026 16:17 | 10 | 81.94 |
| 07/27/2026 16:17 | 10 | 81.94 |
| 07/27/2026 16:17 | 2 | 81.94 |
| 07/27/2026 16:17 | 6 | 81.94 |
| 07/27/2026 16:13 | 40 | 82.19 |
| 07/27/2026 16:13 | 40 | 82.19 |
| 07/27/2026 16:13 | 21 | 82.19 |
| 07/27/2026 16:13 | 19 | 82.19 |
| 07/27/2026 16:13 | 5 | 82.18 |
| 07/27/2026 16:13 | 1 | 82.18 |
| 07/27/2026 16:13 | 1 | 82.18 |
| 07/27/2026 16:13 | 24 | 82.13 |
| 07/27/2026 15:56 | 1 | 82.12 |
| 07/27/2026 15:45 | 3 | 82.42 |
| 07/27/2026 15:41 | 1 | 82.48 |
| 07/27/2026 15:36 | 25 | 82.455 |
| 07/27/2026 15:30 | 75 | 82.00 |
| 07/27/2026 15:30 | 1 | 81.64 |
| 07/27/2026 15:30 | 34 | 81.59 |
| 07/27/2026 15:30 | 2253 | 81.59 |
| 07/27/2026 15:30 | 2253 | 81.59 |