Large gap with delayed quotes
|
Last quote
05/20/2026
-
09:57:35
|
Bid
05/20/2026 -
09:57:35
|
Bid Volume |
Ask
05/20/2026 -
09:57:36
|
Ask Volume |
|---|---|---|---|---|
|
82.22
+0.64
(
+0.78% )
|
82.18
|
338 |
82.24
|
489 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/20/2026 09:57 | 26 | 82.22 |
| 05/20/2026 09:57 | 86 | 82.22 |
| 05/20/2026 09:57 | 22 | 82.22 |
| 05/20/2026 09:57 | 40 | 82.22 |
| 05/20/2026 09:55 | 71 | 82.26 |
| 05/20/2026 09:55 | 87 | 82.32 |
| 05/20/2026 09:55 | 136 | 82.32 |
| 05/20/2026 09:55 | 77 | 82.32 |
| 05/20/2026 09:53 | 159 | 82.22 |
| 05/20/2026 09:52 | 8 | 82.22 |
| 05/20/2026 09:52 | 33 | 82.22 |
| 05/20/2026 09:52 | 22 | 82.20 |
| 05/20/2026 09:52 | 20 | 82.26 |
| 05/20/2026 09:52 | 22 | 82.24 |
| 05/20/2026 09:52 | 101 | 82.24 |
| 05/20/2026 09:52 | 60 | 82.24 |
| 05/20/2026 09:52 | 120 | 82.26 |
| 05/20/2026 09:51 | 112 | 82.26 |
| 05/20/2026 09:51 | 88 | 82.28 |
| 05/20/2026 09:51 | 136 | 82.28 |
| 05/20/2026 09:51 | 119 | 82.28 |
| 05/20/2026 09:50 | 126 | 82.26 |
| 05/20/2026 09:50 | 70 | 82.24 |
| 05/20/2026 09:50 | 118 | 82.24 |
| 05/20/2026 09:50 | 112 | 82.24 |
| 05/20/2026 09:49 | 6 | 82.18 |
| 05/20/2026 09:49 | 120 | 82.18 |
| 05/20/2026 09:49 | 136 | 82.20 |
| 05/20/2026 09:49 | 38 | 82.20 |
| 05/20/2026 09:49 | 29 | 82.18 |
| 05/20/2026 09:49 | 118 | 82.18 |
| 05/20/2026 09:49 | 118 | 82.20 |
| 05/20/2026 09:49 | 79 | 82.22 |
| 05/20/2026 09:48 | 92 | 82.24 |
| 05/20/2026 09:46 | 118 | 82.20 |
| 05/20/2026 09:46 | 2 | 82.20 |
| 05/20/2026 09:45 | 52 | 82.24 |
| 05/20/2026 09:45 | 118 | 82.24 |
| 05/20/2026 09:45 | 130 | 82.24 |
| 05/20/2026 09:43 | 136 | 82.14 |
| 05/20/2026 09:43 | 133 | 82.14 |
| 05/20/2026 09:42 | 56 | 82.18 |
| 05/20/2026 09:42 | 101 | 82.18 |
| 05/20/2026 09:42 | 4 | 82.20 |
| 05/20/2026 09:42 | 21 | 82.20 |
| 05/20/2026 09:42 | 110 | 82.22 |
| 05/20/2026 09:42 | 118 | 82.22 |
| 05/20/2026 09:42 | 118 | 82.22 |
| 05/20/2026 09:42 | 21 | 82.20 |
| 05/20/2026 09:42 | 84 | 82.20 |
| 05/20/2026 09:41 | 2500 | 82.10 |
| 05/20/2026 09:41 | 21 | 82.08 |
| 05/20/2026 09:41 | 112 | 82.04 |
| 05/20/2026 09:40 | 64 | 82.10 |
| 05/20/2026 09:40 | 118 | 82.10 |
| 05/20/2026 09:40 | 118 | 82.10 |
| 05/20/2026 09:40 | 60 | 82.04 |
| 05/20/2026 09:39 | 196 | 82.04 |
| 05/20/2026 09:39 | 71 | 82.02 |
| 05/20/2026 09:38 | 8 | 82.00 |
| 05/20/2026 09:38 | 21 | 82.04 |
| 05/20/2026 09:38 | 118 | 82.04 |
| 05/20/2026 09:38 | 98 | 82.04 |
| 05/20/2026 09:37 | 127 | 82.04 |
| 05/20/2026 09:37 | 56 | 81.98 |
| 05/20/2026 09:36 | 48 | 82.06 |
| 05/20/2026 09:36 | 136 | 82.06 |
| 05/20/2026 09:36 | 116 | 82.06 |
| 05/20/2026 09:36 | 11 | 82.00 |
| 05/20/2026 09:35 | 2 | 82.04 |
| 05/20/2026 09:35 | 133 | 82.02 |
| 05/20/2026 09:35 | 59 | 82.04 |
| 05/20/2026 09:35 | 56 | 82.06 |
| 05/20/2026 09:35 | 101 | 82.08 |
| 05/20/2026 09:35 | 56 | 82.08 |
| 05/20/2026 09:33 | 66 | 82.12 |
| 05/20/2026 09:33 | 34 | 82.20 |
| 05/20/2026 09:33 | 54 | 82.20 |
| 05/20/2026 09:33 | 89 | 82.22 |
| 05/20/2026 09:30 | 2 | 82.24 |
| 05/20/2026 09:30 | 88 | 82.22 |
| 05/20/2026 09:30 | 52 | 82.26 |
| 05/20/2026 09:30 | 136 | 82.26 |
| 05/20/2026 09:30 | 112 | 82.26 |
| 05/20/2026 09:29 | 7 | 82.22 |
| 05/20/2026 09:29 | 125 | 82.20 |
| 05/20/2026 09:29 | 86 | 82.20 |
| 05/20/2026 09:29 | 67 | 82.16 |
| 05/20/2026 09:29 | 109 | 82.18 |
| 05/20/2026 09:29 | 92 | 82.18 |
| 05/20/2026 09:29 | 114 | 82.20 |
| 05/20/2026 09:29 | 116 | 82.22 |
| 05/20/2026 09:29 | 21 | 82.22 |
| 05/20/2026 09:29 | 127 | 82.22 |
| 05/20/2026 09:29 | 136 | 82.22 |
| 05/20/2026 09:29 | 36 | 82.26 |
| 05/20/2026 09:29 | 136 | 82.26 |
| 05/20/2026 09:29 | 138 | 82.26 |
| 05/20/2026 09:29 | 56 | 82.26 |
| 05/20/2026 09:29 | 134 | 82.28 |
| 05/20/2026 09:29 | 136 | 82.28 |
| 05/20/2026 09:29 | 93 | 82.32 |
| 05/20/2026 09:29 | 56 | 82.34 |
| 05/20/2026 09:29 | 93 | 82.34 |
| 05/20/2026 09:29 | 140 | 82.34 |
| 05/20/2026 09:29 | 77 | 82.36 |
| 05/20/2026 09:29 | 243 | 82.36 |
| 05/20/2026 09:29 | 22 | 82.38 |
| 05/20/2026 09:29 | 56 | 82.38 |
| 05/20/2026 09:29 | 59 | 82.38 |
| 05/20/2026 09:27 | 75 | 82.36 |
| 05/20/2026 09:27 | 20 | 82.34 |
| 05/20/2026 09:27 | 149 | 82.34 |
| 05/20/2026 09:27 | 136 | 82.32 |
| 05/20/2026 09:27 | 144 | 82.32 |
| 05/20/2026 09:27 | 154 | 82.32 |
| 05/20/2026 09:27 | 146 | 82.32 |
| 05/20/2026 09:27 | 155 | 82.28 |
| 05/20/2026 09:27 | 133 | 82.28 |
| 05/20/2026 09:27 | 56 | 82.28 |
| 05/20/2026 09:27 | 109 | 82.28 |
| 05/20/2026 09:27 | 136 | 82.30 |
| 05/20/2026 09:27 | 94 | 82.30 |
| 05/20/2026 09:25 | 49 | 82.28 |
| 05/20/2026 09:25 | 3 | 82.26 |
| 05/20/2026 09:24 | 74 | 82.20 |
| 05/20/2026 09:23 | 109 | 82.18 |
| 05/20/2026 09:23 | 126 | 82.20 |
| 05/20/2026 09:22 | 30 | 82.28 |
| 05/20/2026 09:22 | 114 | 82.28 |
| 05/20/2026 09:22 | 156 | 82.28 |
| 05/20/2026 09:21 | 40 | 82.24 |
| 05/20/2026 09:21 | 120 | 82.24 |
| 05/20/2026 09:21 | 83 | 82.22 |
| 05/20/2026 09:19 | 52 | 82.20 |
| 05/20/2026 09:19 | 38 | 82.24 |
| 05/20/2026 09:19 | 20 | 82.20 |
| 05/20/2026 09:19 | 142 | 82.20 |
| 05/20/2026 09:19 | 56 | 82.22 |
| 05/20/2026 09:19 | 158 | 82.22 |
| 05/20/2026 09:19 | 84 | 82.24 |
| 05/20/2026 09:18 | 10 | 82.34 |
| 05/20/2026 09:18 | 10 | 82.24 |
| 05/20/2026 09:18 | 46 | 82.30 |
| 05/20/2026 09:18 | 136 | 82.30 |
| 05/20/2026 09:18 | 118 | 82.30 |
| 05/20/2026 09:17 | 136 | 82.28 |
| 05/20/2026 09:17 | 39 | 82.28 |
| 05/20/2026 09:17 | 197 | 82.28 |
| 05/20/2026 09:17 | 21 | 82.30 |
| 05/20/2026 09:17 | 66 | 82.30 |
| 05/20/2026 09:17 | 65 | 82.40 |
| 05/20/2026 09:17 | 990 | 82.40 |
| 05/20/2026 09:17 | 1510 | 82.40 |
| 05/20/2026 09:16 | 96 | 82.46 |
| 05/20/2026 09:16 | 57 | 82.48 |
| 05/20/2026 09:16 | 143 | 82.48 |
| 05/20/2026 09:15 | 68 | 82.56 |
| 05/20/2026 09:15 | 118 | 82.56 |
| 05/20/2026 09:15 | 114 | 82.56 |
| 05/20/2026 09:15 | 118 | 82.52 |
| 05/20/2026 09:15 | 136 | 82.52 |
| 05/20/2026 09:15 | 21 | 82.52 |
| 05/20/2026 09:15 | 111 | 82.52 |
| 05/20/2026 09:14 | 23 | 82.60 |
| 05/20/2026 09:14 | 136 | 82.60 |
| 05/20/2026 09:14 | 23 | 82.60 |
| 05/20/2026 09:14 | 118 | 82.60 |
| 05/20/2026 09:14 | 120 | 82.58 |
| 05/20/2026 09:14 | 146 | 82.58 |
| 05/20/2026 09:14 | 32 | 82.60 |
| 05/20/2026 09:14 | 20 | 82.62 |
| 05/20/2026 09:14 | 56 | 82.62 |
| 05/20/2026 09:13 | 56 | 82.66 |
| 05/20/2026 09:13 | 38 | 82.70 |
| 05/20/2026 09:13 | 52 | 82.70 |
| 05/20/2026 09:13 | 89 | 82.72 |
| 05/20/2026 09:13 | 16 | 82.78 |
| 05/20/2026 09:13 | 110 | 82.76 |
| 05/20/2026 09:13 | 23 | 82.76 |
| 05/20/2026 09:13 | 136 | 82.74 |
| 05/20/2026 09:13 | 15 | 82.74 |
| 05/20/2026 09:11 | 118 | 82.74 |
| 05/20/2026 09:11 | 90 | 82.74 |
| 05/20/2026 09:11 | 110 | 82.68 |
| 05/20/2026 09:11 | 20 | 82.70 |
| 05/20/2026 09:11 | 118 | 82.70 |
| 05/20/2026 09:11 | 36 | 82.70 |
| 05/20/2026 09:11 | 118 | 82.72 |
| 05/20/2026 09:11 | 145 | 82.72 |
| 05/20/2026 09:11 | 20 | 82.74 |
| 05/20/2026 09:11 | 89 | 82.74 |
| 05/20/2026 09:11 | 91 | 82.72 |
| 05/20/2026 09:11 | 76 | 82.70 |
| 05/20/2026 09:11 | 23 | 82.66 |
| 05/20/2026 09:11 | 136 | 82.66 |
| 05/20/2026 09:11 | 119 | 82.66 |
| 05/20/2026 09:11 | 15 | 82.60 |
| 05/20/2026 09:11 | 76 | 82.60 |
| 05/20/2026 09:11 | 95 | 82.62 |
| 05/20/2026 09:11 | 87 | 82.62 |
| 05/20/2026 09:11 | 118 | 82.60 |
| 05/20/2026 09:11 | 56 | 82.54 |
| 05/20/2026 09:11 | 20 | 82.56 |
| 05/20/2026 09:10 | 12 | 82.54 |
| 05/20/2026 09:10 | 136 | 82.54 |
| 05/20/2026 09:10 | 118 | 82.54 |
| 05/20/2026 09:10 | 91 | 82.54 |
| 05/20/2026 09:10 | 23 | 82.54 |
| 05/20/2026 09:10 | 136 | 82.54 |
| 05/20/2026 09:10 | 21 | 82.54 |
| 05/20/2026 09:10 | 56 | 82.54 |
| 05/20/2026 09:10 | 12 | 82.54 |
| 05/20/2026 09:10 | 52 | 82.54 |
| 05/20/2026 09:09 | 56 | 82.60 |
| 05/20/2026 09:09 | 52 | 82.60 |
| 05/20/2026 09:09 | 119 | 82.62 |
| 05/20/2026 09:09 | 56 | 82.62 |
| 05/20/2026 09:09 | 153 | 82.62 |
| 05/20/2026 09:09 | 93 | 82.64 |
| 05/20/2026 09:09 | 67 | 82.64 |
| 05/20/2026 09:09 | 25 | 82.72 |
| 05/20/2026 09:09 | 108 | 82.58 |
| 05/20/2026 09:09 | 1 | 82.58 |
| 05/20/2026 09:09 | 91 | 82.60 |
| 05/20/2026 09:09 | 91 | 82.70 |
| 05/20/2026 09:09 | 26 | 82.70 |
| 05/20/2026 09:09 | 21 | 82.68 |
| 05/20/2026 09:09 | 136 | 82.68 |
| 05/20/2026 09:09 | 26 | 82.68 |
| 05/20/2026 09:08 | 73 | 82.58 |
| 05/20/2026 09:08 | 43 | 82.58 |
| 05/20/2026 09:08 | 117 | 82.60 |
| 05/20/2026 09:08 | 21 | 82.60 |
| 05/20/2026 09:08 | 27 | 82.60 |
| 05/20/2026 09:08 | 32 | 82.60 |
| 05/20/2026 09:06 | 40 | 82.58 |
| 05/20/2026 09:06 | 77 | 82.58 |
| 05/20/2026 09:06 | 20 | 82.56 |
| 05/20/2026 09:06 | 136 | 82.56 |
| 05/20/2026 09:06 | 27 | 82.56 |
| 05/20/2026 09:05 | 20 | 82.48 |
| 05/20/2026 09:05 | 24 | 82.48 |
| 05/20/2026 09:05 | 34 | 82.50 |
| 05/20/2026 09:05 | 35 | 82.50 |
| 05/20/2026 09:05 | 512 | 82.50 |
| 05/20/2026 09:05 | 20 | 82.44 |
| 05/20/2026 09:05 | 44 | 82.34 |
| 05/20/2026 09:05 | 45 | 82.36 |
| 05/20/2026 09:05 | 112 | 82.38 |
| 05/20/2026 09:05 | 42 | 82.38 |
| 05/20/2026 09:05 | 104 | 82.38 |
| 05/20/2026 09:05 | 82 | 82.42 |
| 05/20/2026 09:05 | 116 | 82.42 |
| 05/20/2026 09:05 | 81 | 82.42 |
| 05/20/2026 09:05 | 1 | 82.42 |
| 05/20/2026 09:04 | 127 | 82.42 |
| 05/20/2026 09:04 | 77 | 82.42 |
| 05/20/2026 09:04 | 296 | 82.42 |
| 05/20/2026 09:04 | 631 | 82.30 |
| 05/20/2026 09:04 | 59 | 82.30 |
| 05/20/2026 09:04 | 31 | 82.30 |
| 05/20/2026 09:04 | 10 | 82.30 |
| 05/20/2026 09:04 | 44 | 82.30 |
| 05/20/2026 09:04 | 44 | 82.30 |
| 05/20/2026 09:04 | 44 | 82.30 |
| 05/20/2026 09:03 | 136 | 82.26 |
| 05/20/2026 09:03 | 55 | 82.26 |
| 05/20/2026 09:03 | 139 | 82.24 |
| 05/20/2026 09:03 | 136 | 82.24 |
| 05/20/2026 09:03 | 25 | 82.24 |
| 05/20/2026 09:03 | 30 | 82.24 |
| 05/20/2026 09:03 | 55 | 82.22 |
| 05/20/2026 09:03 | 10 | 82.20 |
| 05/20/2026 09:02 | 118 | 82.16 |
| 05/20/2026 09:02 | 46 | 82.16 |
| 05/20/2026 09:01 | 22 | 82.00 |
| 05/20/2026 09:01 | 27 | 81.84 |
| 05/20/2026 09:01 | 46 | 81.82 |
| 05/20/2026 09:01 | 114 | 81.82 |
| 05/20/2026 09:01 | 2 | 81.22 |
| 05/20/2026 09:01 | 29 | 81.22 |
| 05/20/2026 09:01 | 29 | 81.22 |
| 05/20/2026 09:01 | 40 | 81.22 |
| 05/20/2026 09:01 | 4 | 81.22 |
| 05/20/2026 09:01 | 24 | 81.22 |
| 05/20/2026 09:01 | 12 | 81.22 |
| 05/20/2026 09:01 | 21 | 81.22 |
| 05/20/2026 09:01 | 7 | 81.22 |
| 05/20/2026 09:01 | 50 | 81.22 |
| 05/20/2026 09:01 | 50 | 81.22 |
| 05/20/2026 09:01 | 40 | 81.22 |
| 05/20/2026 09:01 | 131 | 81.22 |
| 05/20/2026 09:01 | 10 | 81.22 |
| 05/20/2026 09:01 | 40 | 81.22 |
| 05/20/2026 09:01 | 81 | 81.22 |
| 05/20/2026 09:01 | 118 | 81.22 |
| 05/20/2026 09:01 | 69 | 81.22 |
| 05/20/2026 09:01 | 50 | 81.22 |
| 05/20/2026 09:01 | 67 | 81.22 |
| 05/20/2026 09:01 | 153 | 81.22 |
| 05/20/2026 09:01 | 134 | 81.22 |
| 05/20/2026 09:01 | 12 | 81.22 |
| 05/20/2026 09:01 | 23 | 81.22 |
| 05/20/2026 09:01 | 163 | 81.22 |
| 05/20/2026 09:01 | 70 | 81.22 |
| 05/20/2026 09:01 | 69 | 81.22 |
| 05/20/2026 09:01 | 42 | 81.22 |
| 05/20/2026 09:01 | 6 | 81.22 |
| 05/20/2026 09:01 | 171 | 81.22 |
| 05/20/2026 09:01 | 9 | 81.22 |
| 05/20/2026 09:01 | 70 | 81.22 |
| 05/20/2026 09:01 | 70 | 81.22 |
| 05/20/2026 09:01 | 70 | 81.22 |
| 05/20/2026 09:01 | 70 | 81.22 |
| 05/20/2026 09:01 | 413 | 81.22 |
| 05/20/2026 09:01 | 2 | 81.22 |
| 05/20/2026 09:01 | 9 | 81.22 |
| 05/20/2026 09:01 | 6 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 8 | 81.22 |
| 05/20/2026 09:01 | 42 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 18 | 81.22 |
| 05/20/2026 09:01 | 12 | 81.22 |
| 05/20/2026 09:01 | 53 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 8 | 81.22 |
| 05/20/2026 09:01 | 2 | 81.22 |
| 05/20/2026 09:01 | 2 | 81.22 |
| 05/20/2026 09:01 | 24 | 81.22 |
| 05/20/2026 09:01 | 3 | 81.22 |
| 05/20/2026 09:01 | 13 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 2 | 81.22 |
| 05/20/2026 09:01 | 4 | 81.22 |
| 05/20/2026 09:01 | 15 | 81.22 |
| 05/20/2026 09:01 | 4 | 81.22 |
| 05/20/2026 09:01 | 8 | 81.22 |
| 05/20/2026 09:01 | 30 | 81.22 |
| 05/20/2026 09:01 | 5 | 81.22 |
| 05/20/2026 09:01 | 14 | 81.22 |
| 05/20/2026 09:01 | 24 | 81.22 |
| 05/20/2026 09:01 | 11 | 81.22 |
| 05/20/2026 09:01 | 62 | 81.22 |
| 05/20/2026 09:01 | 6 | 81.22 |
| 05/20/2026 09:01 | 30 | 81.22 |
| 05/20/2026 09:01 | 4 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 4 | 81.22 |
| 05/20/2026 09:01 | 2 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 16 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 8 | 81.22 |
| 05/20/2026 09:01 | 12 | 81.22 |
| 05/20/2026 09:01 | 5 | 81.22 |
| 05/20/2026 09:01 | 11 | 81.22 |
| 05/20/2026 09:01 | 5 | 81.22 |
| 05/20/2026 09:01 | 41 | 81.22 |
| 05/20/2026 09:01 | 62 | 81.22 |
| 05/20/2026 09:01 | 14 | 81.22 |
| 05/20/2026 09:01 | 7 | 81.22 |
| 05/20/2026 09:01 | 70 | 81.22 |
| 05/20/2026 09:01 | 73 | 81.22 |
| 05/20/2026 09:01 | 42 | 81.22 |
| 05/20/2026 09:01 | 16 | 81.22 |
| 05/20/2026 09:01 | 15 | 81.22 |
| 05/20/2026 09:01 | 14 | 81.22 |
| 05/20/2026 09:01 | 3 | 81.22 |
| 05/20/2026 09:01 | 3 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 4 | 81.22 |
| 05/20/2026 09:01 | 48 | 81.22 |
| 05/20/2026 09:01 | 34 | 81.22 |
| 05/20/2026 09:01 | 8 | 81.22 |
| 05/20/2026 09:01 | 4 | 81.22 |
| 05/20/2026 09:01 | 5 | 81.22 |
| 05/20/2026 09:01 | 13 | 81.22 |
| 05/20/2026 09:01 | 9 | 81.22 |
| 05/20/2026 09:01 | 11 | 81.22 |
| 05/20/2026 09:01 | 37 | 81.22 |
| 05/20/2026 09:01 | 100 | 81.22 |
| 05/20/2026 09:01 | 24 | 81.22 |
| 05/20/2026 09:01 | 2 | 81.22 |
| 05/20/2026 09:01 | 15 | 81.22 |
| 05/20/2026 09:01 | 17 | 81.22 |
| 05/20/2026 09:01 | 9 | 81.22 |
| 05/20/2026 09:01 | 158 | 81.22 |
| 05/20/2026 09:01 | 38 | 81.22 |
| 05/20/2026 09:01 | 62 | 81.22 |
| 05/20/2026 09:01 | 3 | 81.22 |
| 05/20/2026 09:01 | 71 | 81.22 |
| 05/20/2026 09:01 | 168 | 81.22 |
| 05/20/2026 09:01 | 1 | 81.22 |
| 05/20/2026 09:01 | 7 | 81.22 |
| 05/20/2026 09:01 | 11 | 81.22 |
| 05/20/2026 09:01 | 19 | 81.22 |
| 05/20/2026 09:01 | 43 | 81.22 |
| 05/20/2026 09:01 | 82 | 81.22 |