Large gap with delayed quotes
|
Last quote
07/27/2026
-
17:07:28
|
Bid
07/27/2026 -
17:13:57
|
Bid Volume |
Ask
07/27/2026 -
17:13:57
|
Ask Volume |
|---|---|---|---|---|
|
81.14
+0.51
(
+0.63% )
|
81.06
|
200 |
81.15
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 17:13 | 50 | 81.14 |
| 07/27/2026 17:11 | 2 | 81.11 |
| 07/27/2026 17:11 | 6 | 81.13 |
| 07/27/2026 17:11 | 2 | 81.11 |
| 07/27/2026 17:11 | 2 | 81.09 |
| 07/27/2026 17:11 | 38 | 81.09 |
| 07/27/2026 17:11 | 13 | 81.08 |
| 07/27/2026 17:11 | 13 | 81.03 |
| 07/27/2026 17:10 | 11 | 81.04 |
| 07/27/2026 17:10 | 1 | 81.02 |
| 07/27/2026 17:10 | 1 | 81.03 |
| 07/27/2026 17:10 | 2 | 81.03 |
| 07/27/2026 17:10 | 1 | 81.06 |
| 07/27/2026 17:10 | 6 | 81.07 |
| 07/27/2026 17:09 | 1 | 81.09 |
| 07/27/2026 17:09 | 1 | 81.10 |
| 07/27/2026 17:08 | 2 | 81.12 |
| 07/27/2026 17:08 | 98 | 81.12 |
| 07/27/2026 17:08 | 1 | 81.13 |
| 07/27/2026 17:08 | 1 | 81.13 |
| 07/27/2026 17:07 | 194 | 81.14 |
| 07/27/2026 17:07 | 3 | 81.14 |
| 07/27/2026 17:07 | 3 | 81.14 |
| 07/27/2026 17:06 | 25 | 81.18 |
| 07/27/2026 17:06 | 100 | 81.15 |
| 07/27/2026 17:06 | 100 | 81.16 |
| 07/27/2026 17:06 | 100 | 81.16 |
| 07/27/2026 17:06 | 100 | 81.16 |
| 07/27/2026 17:06 | 1 | 81.16 |
| 07/27/2026 17:06 | 100 | 81.16 |
| 07/27/2026 17:05 | 18 | 81.19 |
| 07/27/2026 17:05 | 1 | 81.19 |
| 07/27/2026 17:05 | 3 | 81.19 |
| 07/27/2026 17:04 | 1 | 81.26 |
| 07/27/2026 17:04 | 5 | 81.25 |
| 07/27/2026 17:04 | 5 | 81.24 |
| 07/27/2026 17:04 | 100 | 81.24 |
| 07/27/2026 17:04 | 100 | 81.24 |
| 07/27/2026 17:04 | 100 | 81.21 |
| 07/27/2026 17:04 | 10 | 81.21 |
| 07/27/2026 17:03 | 100 | 81.22 |
| 07/27/2026 17:03 | 95 | 81.22 |
| 07/27/2026 17:03 | 5 | 81.22 |
| 07/27/2026 17:03 | 100 | 81.23 |
| 07/27/2026 17:03 | 100 | 81.23 |
| 07/27/2026 17:03 | 98 | 81.24 |
| 07/27/2026 17:03 | 2 | 81.24 |
| 07/27/2026 17:02 | 10 | 81.24 |
| 07/27/2026 17:02 | 100 | 81.25 |
| 07/27/2026 17:02 | 20 | 81.26 |
| 07/27/2026 17:02 | 15 | 81.26 |
| 07/27/2026 17:02 | 1 | 81.26 |
| 07/27/2026 17:02 | 34 | 81.26 |
| 07/27/2026 17:02 | 40 | 81.25 |
| 07/27/2026 17:02 | 2 | 81.25 |
| 07/27/2026 17:02 | 31 | 81.25 |
| 07/27/2026 17:02 | 40 | 81.25 |
| 07/27/2026 17:02 | 9 | 81.25 |
| 07/27/2026 17:02 | 20 | 81.25 |
| 07/27/2026 17:02 | 73 | 81.24 |
| 07/27/2026 17:02 | 27 | 81.24 |
| 07/27/2026 17:02 | 75 | 81.24 |
| 07/27/2026 17:02 | 25 | 81.24 |
| 07/27/2026 17:01 | 11 | 81.22 |
| 07/27/2026 17:01 | 1 | 81.22 |
| 07/27/2026 17:01 | 100 | 81.21 |
| 07/27/2026 17:01 | 7 | 81.20 |
| 07/27/2026 17:01 | 3 | 81.20 |
| 07/27/2026 17:01 | 20 | 81.20 |
| 07/27/2026 17:01 | 11 | 81.20 |
| 07/27/2026 16:59 | 2 | 81.18 |
| 07/27/2026 16:58 | 1 | 81.17 |
| 07/27/2026 16:57 | 1 | 81.125 |
| 07/27/2026 16:56 | 44 | 81.10 |
| 07/27/2026 16:56 | 25 | 81.11 |
| 07/27/2026 16:56 | 75 | 81.11 |
| 07/27/2026 16:56 | 1 | 81.12 |
| 07/27/2026 16:56 | 1 | 81.12 |
| 07/27/2026 16:56 | 40 | 81.13 |
| 07/27/2026 16:55 | 100 | 81.135 |
| 07/27/2026 16:55 | 40 | 81.14 |
| 07/27/2026 16:55 | 3 | 81.14 |
| 07/27/2026 16:54 | 3 | 81.17 |
| 07/27/2026 16:54 | 3 | 81.20 |
| 07/27/2026 16:54 | 15 | 81.20 |
| 07/27/2026 16:54 | 3 | 81.20 |
| 07/27/2026 16:54 | 18 | 81.20 |
| 07/27/2026 16:54 | 100 | 81.20 |
| 07/27/2026 16:54 | 157 | 81.20 |
| 07/27/2026 16:53 | 43 | 81.20 |
| 07/27/2026 16:53 | 1 | 81.20 |
| 07/27/2026 16:53 | 6 | 81.21 |
| 07/27/2026 16:53 | 100 | 81.21 |
| 07/27/2026 16:53 | 2 | 81.23 |
| 07/27/2026 16:53 | 1 | 81.23 |
| 07/27/2026 16:53 | 1 | 81.245 |
| 07/27/2026 16:52 | 11 | 81.245 |
| 07/27/2026 16:52 | 11 | 81.245 |
| 07/27/2026 16:52 | 3 | 81.25 |
| 07/27/2026 16:52 | 2 | 81.25 |
| 07/27/2026 16:52 | 67 | 81.25 |
| 07/27/2026 16:52 | 33 | 81.25 |
| 07/27/2026 16:52 | 67 | 81.25 |
| 07/27/2026 16:52 | 33 | 81.25 |
| 07/27/2026 16:52 | 15 | 81.26 |
| 07/27/2026 16:50 | 1 | 81.29 |
| 07/27/2026 16:50 | 100 | 81.29 |
| 07/27/2026 16:50 | 100 | 81.29 |
| 07/27/2026 16:50 | 15 | 81.29 |
| 07/27/2026 16:50 | 100 | 81.31 |
| 07/27/2026 16:50 | 1 | 81.31 |
| 07/27/2026 16:50 | 100 | 81.31 |
| 07/27/2026 16:50 | 5 | 81.33 |
| 07/27/2026 16:50 | 2 | 81.33 |
| 07/27/2026 16:50 | 4 | 81.33 |
| 07/27/2026 16:50 | 100 | 81.33 |
| 07/27/2026 16:49 | 97 | 81.34 |
| 07/27/2026 16:48 | 100 | 81.40 |
| 07/27/2026 16:48 | 3 | 81.32 |
| 07/27/2026 16:47 | 100 | 81.33 |
| 07/27/2026 16:47 | 100 | 81.32 |
| 07/27/2026 16:47 | 99 | 81.32 |
| 07/27/2026 16:47 | 1 | 81.32 |
| 07/27/2026 16:47 | 99 | 81.32 |
| 07/27/2026 16:47 | 1 | 81.35 |
| 07/27/2026 16:47 | 200 | 81.35 |
| 07/27/2026 16:47 | 100 | 81.35 |
| 07/27/2026 16:46 | 25 | 81.405 |
| 07/27/2026 16:46 | 22 | 81.38 |
| 07/27/2026 16:46 | 100 | 81.40 |
| 07/27/2026 16:46 | 100 | 81.40 |
| 07/27/2026 16:46 | 20 | 81.42 |
| 07/27/2026 16:46 | 2 | 81.43 |
| 07/27/2026 16:46 | 20 | 81.44 |
| 07/27/2026 16:45 | 1 | 81.46 |
| 07/27/2026 16:45 | 1 | 81.47 |
| 07/27/2026 16:45 | 15 | 81.48 |
| 07/27/2026 16:45 | 30 | 81.50 |
| 07/27/2026 16:45 | 70 | 81.50 |
| 07/27/2026 16:45 | 21 | 81.50 |
| 07/27/2026 16:45 | 5 | 81.50 |
| 07/27/2026 16:45 | 94 | 81.50 |
| 07/27/2026 16:45 | 85 | 81.50 |
| 07/27/2026 16:45 | 15 | 81.50 |
| 07/27/2026 16:45 | 6 | 81.50 |
| 07/27/2026 16:45 | 100 | 81.51 |
| 07/27/2026 16:45 | 100 | 81.51 |
| 07/27/2026 16:45 | 100 | 81.51 |
| 07/27/2026 16:44 | 100 | 81.51 |
| 07/27/2026 16:44 | 25 | 81.51 |
| 07/27/2026 16:44 | 75 | 81.51 |
| 07/27/2026 16:44 | 45 | 81.51 |
| 07/27/2026 16:44 | 100 | 81.51 |
| 07/27/2026 16:44 | 125 | 81.52 |
| 07/27/2026 16:44 | 4 | 81.52 |
| 07/27/2026 16:44 | 76 | 81.53 |
| 07/27/2026 16:44 | 4 | 81.53 |
| 07/27/2026 16:44 | 4 | 81.53 |
| 07/27/2026 16:44 | 4 | 81.53 |
| 07/27/2026 16:44 | 4 | 81.53 |
| 07/27/2026 16:44 | 4 | 81.53 |
| 07/27/2026 16:43 | 4 | 81.53 |
| 07/27/2026 16:43 | 44 | 81.54 |
| 07/27/2026 16:43 | 1 | 81.54 |
| 07/27/2026 16:43 | 100 | 81.545 |
| 07/27/2026 16:43 | 100 | 81.55 |
| 07/27/2026 16:43 | 100 | 81.55 |
| 07/27/2026 16:43 | 2 | 81.55 |
| 07/27/2026 16:43 | 1 | 81.55 |
| 07/27/2026 16:43 | 3 | 81.55 |
| 07/27/2026 16:43 | 200 | 81.55 |
| 07/27/2026 16:43 | 1 | 81.56 |
| 07/27/2026 16:43 | 100 | 81.58 |
| 07/27/2026 16:43 | 100 | 81.58 |
| 07/27/2026 16:43 | 25 | 81.59 |
| 07/27/2026 16:43 | 25 | 81.59 |
| 07/27/2026 16:43 | 25 | 81.59 |
| 07/27/2026 16:43 | 15 | 81.59 |
| 07/27/2026 16:42 | 100 | 81.56 |
| 07/27/2026 16:42 | 4 | 81.56 |
| 07/27/2026 16:42 | 96 | 81.56 |
| 07/27/2026 16:42 | 100 | 81.58 |
| 07/27/2026 16:42 | 10 | 81.56 |
| 07/27/2026 16:42 | 4 | 81.58 |
| 07/27/2026 16:42 | 58 | 81.58 |
| 07/27/2026 16:42 | 10 | 81.59 |
| 07/27/2026 16:42 | 6 | 81.59 |
| 07/27/2026 16:41 | 25 | 81.62 |
| 07/27/2026 16:41 | 45 | 81.63 |
| 07/27/2026 16:41 | 50 | 81.63 |
| 07/27/2026 16:41 | 5 | 81.62 |
| 07/27/2026 16:41 | 6 | 81.61 |
| 07/27/2026 16:41 | 6 | 81.60 |
| 07/27/2026 16:41 | 30 | 81.60 |
| 07/27/2026 16:41 | 1 | 81.59 |
| 07/27/2026 16:41 | 4 | 81.59 |
| 07/27/2026 16:41 | 24 | 81.59 |
| 07/27/2026 16:41 | 100 | 81.59 |
| 07/27/2026 16:39 | 12 | 81.52 |
| 07/27/2026 16:39 | 2 | 81.50 |
| 07/27/2026 16:38 | 60 | 81.49 |
| 07/27/2026 16:38 | 60 | 81.45 |
| 07/27/2026 16:38 | 75 | 81.43 |
| 07/27/2026 16:38 | 25 | 81.43 |
| 07/27/2026 16:37 | 100 | 81.385 |
| 07/27/2026 16:37 | 7 | 81.41 |
| 07/27/2026 16:37 | 100 | 81.39 |
| 07/27/2026 16:37 | 1 | 81.39 |
| 07/27/2026 16:36 | 20 | 81.33 |
| 07/27/2026 16:36 | 6 | 81.35 |
| 07/27/2026 16:36 | 100 | 81.34 |
| 07/27/2026 16:36 | 100 | 81.34 |
| 07/27/2026 16:36 | 14 | 81.34 |
| 07/27/2026 16:36 | 100 | 81.33 |
| 07/27/2026 16:34 | 7 | 81.275 |
| 07/27/2026 16:34 | 1 | 81.275 |
| 07/27/2026 16:31 | 3 | 81.22 |
| 07/27/2026 16:31 | 5 | 81.22 |
| 07/27/2026 16:31 | 5 | 81.22 |
| 07/27/2026 16:31 | 50 | 81.22 |
| 07/27/2026 16:31 | 50 | 81.22 |
| 07/27/2026 16:31 | 3 | 81.23 |
| 07/27/2026 16:31 | 97 | 81.23 |
| 07/27/2026 16:31 | 3 | 81.23 |
| 07/27/2026 16:31 | 8 | 81.23 |
| 07/27/2026 16:31 | 5 | 81.23 |
| 07/27/2026 16:31 | 2 | 81.23 |
| 07/27/2026 16:31 | 82 | 81.23 |
| 07/27/2026 16:31 | 2 | 81.28 |
| 07/27/2026 16:31 | 100 | 81.27 |
| 07/27/2026 16:31 | 100 | 81.27 |
| 07/27/2026 16:31 | 4 | 81.24 |
| 07/27/2026 16:31 | 40 | 81.24 |
| 07/27/2026 16:31 | 18 | 81.23 |
| 07/27/2026 16:31 | 100 | 81.24 |
| 07/27/2026 16:30 | 11 | 81.30 |
| 07/27/2026 16:30 | 1 | 81.30 |
| 07/27/2026 16:29 | 1 | 81.21 |
| 07/27/2026 16:29 | 11 | 81.26 |
| 07/27/2026 16:29 | 12 | 81.25 |
| 07/27/2026 16:29 | 11 | 81.29 |
| 07/27/2026 16:29 | 1 | 81.29 |
| 07/27/2026 16:28 | 8 | 81.26 |
| 07/27/2026 16:28 | 8 | 81.25 |
| 07/27/2026 16:28 | 10 | 81.24 |
| 07/27/2026 16:28 | 15 | 81.23 |
| 07/27/2026 16:21 | 6 | 81.10 |
| 07/27/2026 16:21 | 1 | 81.10 |
| 07/27/2026 16:21 | 11 | 81.08 |
| 07/27/2026 16:21 | 100 | 81.09 |
| 07/27/2026 16:21 | 4 | 81.09 |
| 07/27/2026 16:21 | 100 | 81.09 |
| 07/27/2026 16:21 | 9 | 81.10 |
| 07/27/2026 16:21 | 4 | 81.10 |
| 07/27/2026 16:20 | 6 | 81.15 |
| 07/27/2026 16:20 | 9 | 81.13 |
| 07/27/2026 16:20 | 1 | 81.12 |
| 07/27/2026 16:20 | 2 | 81.12 |
| 07/27/2026 16:19 | 18 | 81.03 |
| 07/27/2026 16:18 | 7 | 81.03 |
| 07/27/2026 16:18 | 20 | 81.03 |
| 07/27/2026 16:18 | 1 | 81.03 |
| 07/27/2026 16:18 | 7 | 81.03 |
| 07/27/2026 16:18 | 2 | 81.03 |
| 07/27/2026 16:18 | 2 | 81.03 |
| 07/27/2026 16:18 | 100 | 81.03 |
| 07/27/2026 16:18 | 100 | 81.03 |
| 07/27/2026 16:15 | 3 | 81.06 |
| 07/27/2026 16:15 | 1 | 81.06 |
| 07/27/2026 16:14 | 99 | 80.98 |
| 07/27/2026 16:14 | 1 | 80.98 |
| 07/27/2026 16:14 | 100 | 80.99 |
| 07/27/2026 16:14 | 2 | 80.99 |
| 07/27/2026 16:14 | 62 | 80.99 |
| 07/27/2026 16:14 | 38 | 80.99 |
| 07/27/2026 16:13 | 200 | 81.00 |
| 07/27/2026 16:13 | 13 | 80.99 |
| 07/27/2026 16:13 | 100 | 81.00 |
| 07/27/2026 16:12 | 2 | 81.04 |
| 07/27/2026 16:12 | 14 | 81.03 |
| 07/27/2026 16:12 | 21 | 81.02 |
| 07/27/2026 16:11 | 100 | 81.01 |
| 07/27/2026 16:11 | 2 | 81.01 |
| 07/27/2026 16:11 | 10 | 81.00 |
| 07/27/2026 16:11 | 5 | 80.99 |
| 07/27/2026 16:11 | 11 | 80.97 |
| 07/27/2026 16:10 | 12 | 80.95 |
| 07/27/2026 16:09 | 1 | 80.85 |
| 07/27/2026 16:08 | 1 | 80.85 |
| 07/27/2026 16:08 | 100 | 80.79 |
| 07/27/2026 16:08 | 49 | 80.80 |
| 07/27/2026 16:08 | 51 | 80.80 |
| 07/27/2026 16:08 | 100 | 80.81 |
| 07/27/2026 16:08 | 9 | 80.81 |
| 07/27/2026 16:08 | 91 | 80.81 |
| 07/27/2026 16:08 | 1 | 80.83 |
| 07/27/2026 16:08 | 25 | 80.85 |
| 07/27/2026 16:08 | 25 | 80.85 |
| 07/27/2026 16:08 | 100 | 80.85 |
| 07/27/2026 16:08 | 49 | 80.84 |
| 07/27/2026 16:08 | 51 | 80.84 |
| 07/27/2026 16:08 | 1 | 80.84 |
| 07/27/2026 16:08 | 11 | 80.85 |
| 07/27/2026 16:08 | 6 | 80.86 |
| 07/27/2026 16:08 | 3 | 80.86 |
| 07/27/2026 16:08 | 100 | 80.86 |
| 07/27/2026 16:07 | 1 | 80.85 |
| 07/27/2026 16:07 | 4 | 80.85 |
| 07/27/2026 16:07 | 1 | 80.86 |
| 07/27/2026 16:07 | 4 | 80.88 |
| 07/27/2026 16:07 | 100 | 80.90 |
| 07/27/2026 16:07 | 15 | 80.90 |
| 07/27/2026 16:07 | 100 | 80.91 |
| 07/27/2026 16:07 | 11 | 80.91 |
| 07/27/2026 16:07 | 100 | 80.92 |
| 07/27/2026 16:07 | 11 | 80.92 |
| 07/27/2026 16:07 | 6 | 80.92 |
| 07/27/2026 16:05 | 19 | 80.90 |
| 07/27/2026 16:05 | 81 | 80.90 |
| 07/27/2026 16:05 | 100 | 80.89 |
| 07/27/2026 16:05 | 32 | 80.89 |
| 07/27/2026 16:05 | 6 | 80.89 |
| 07/27/2026 16:05 | 13 | 80.81 |
| 07/27/2026 16:04 | 22 | 80.81 |
| 07/27/2026 16:00 | 38 | 80.67 |
| 07/27/2026 15:59 | 100 | 80.57 |
| 07/27/2026 15:59 | 150 | 80.57 |
| 07/27/2026 15:59 | 100 | 80.56 |
| 07/27/2026 15:59 | 100 | 80.56 |
| 07/27/2026 15:59 | 100 | 80.56 |
| 07/27/2026 15:59 | 100 | 80.56 |
| 07/27/2026 15:59 | 150 | 80.57 |
| 07/27/2026 15:59 | 100 | 80.57 |
| 07/27/2026 15:59 | 150 | 80.58 |
| 07/27/2026 15:59 | 7 | 80.61 |
| 07/27/2026 15:59 | 8 | 80.61 |
| 07/27/2026 15:59 | 11 | 80.64 |
| 07/27/2026 15:58 | 45 | 80.65 |
| 07/27/2026 15:58 | 8 | 80.67 |
| 07/27/2026 15:56 | 2 | 80.57 |
| 07/27/2026 15:56 | 1 | 80.59 |
| 07/27/2026 15:56 | 20 | 80.59 |
| 07/27/2026 15:56 | 6 | 80.61 |
| 07/27/2026 15:56 | 100 | 80.62 |
| 07/27/2026 15:56 | 1 | 80.63 |
| 07/27/2026 15:56 | 100 | 80.63 |
| 07/27/2026 15:56 | 2 | 80.63 |
| 07/27/2026 15:56 | 20 | 80.63 |
| 07/27/2026 15:56 | 200 | 80.63 |
| 07/27/2026 15:55 | 3 | 80.63 |
| 07/27/2026 15:55 | 2 | 80.60 |
| 07/27/2026 15:55 | 1 | 80.60 |
| 07/27/2026 15:55 | 1 | 80.60 |
| 07/27/2026 15:53 | 2 | 80.49 |
| 07/27/2026 15:53 | 32 | 80.53 |
| 07/27/2026 15:50 | 100 | 80.48 |
| 07/27/2026 15:50 | 100 | 80.49 |
| 07/27/2026 15:50 | 100 | 80.54 |
| 07/27/2026 15:50 | 100 | 80.62 |
| 07/27/2026 15:50 | 50 | 80.62 |
| 07/27/2026 15:50 | 100 | 80.61 |
| 07/27/2026 15:50 | 11 | 80.61 |
| 07/27/2026 15:50 | 100 | 80.54 |
| 07/27/2026 15:50 | 50 | 80.55 |
| 07/27/2026 15:50 | 28 | 80.55 |
| 07/27/2026 15:50 | 18 | 80.55 |
| 07/27/2026 15:50 | 82 | 80.55 |
| 07/27/2026 15:50 | 96 | 80.56 |
| 07/27/2026 15:49 | 11 | 80.58 |
| 07/27/2026 15:48 | 3 | 80.63 |
| 07/27/2026 15:46 | 1 | 80.54 |
| 07/27/2026 15:46 | 19 | 80.58 |
| 07/27/2026 15:44 | 25 | 80.58 |
| 07/27/2026 15:44 | 11 | 80.55 |
| 07/27/2026 15:42 | 1 | 80.59 |
| 07/27/2026 15:42 | 2 | 80.59 |
| 07/27/2026 15:41 | 26 | 80.50 |
| 07/27/2026 15:36 | 8 | 80.28 |
| 07/27/2026 15:36 | 25 | 80.325 |
| 07/27/2026 15:35 | 2 | 80.35 |
| 07/27/2026 15:35 | 72 | 80.40 |
| 07/27/2026 15:35 | 28 | 80.40 |
| 07/27/2026 15:35 | 63 | 80.40 |
| 07/27/2026 15:35 | 100 | 80.40 |
| 07/27/2026 15:35 | 13 | 80.43 |
| 07/27/2026 15:35 | 72 | 80.44 |
| 07/27/2026 15:35 | 28 | 80.44 |
| 07/27/2026 15:33 | 3 | 80.59 |
| 07/27/2026 15:33 | 3 | 80.59 |
| 07/27/2026 15:33 | 3 | 80.59 |
| 07/27/2026 15:30 | 1 | 80.52 |
| 07/27/2026 15:30 | 3 | 80.52 |
| 07/27/2026 15:30 | 11 | 80.46 |
| 07/27/2026 15:30 | 275 | 80.46 |
| 07/27/2026 15:30 | 20 | 80.40 |
| 07/27/2026 15:30 | 275 | 80.45 |
| 07/27/2026 15:30 | 400 | 80.45 |
| 07/27/2026 15:30 | 800 | 80.45 |
| 07/27/2026 15:30 | 4483 | 80.47 |
| 07/27/2026 15:30 | 4483 | 80.47 |