Large gap with delayed quotes
|
Last quote
04/17/2026
-
10:01:02
|
Bid
04/17/2026 -
10:01:47
|
Bid Volume |
Ask
04/17/2026 -
10:01:47
|
Ask Volume |
|---|---|---|---|---|
|
78.76
+0.68
(
+0.87% )
|
78.72
|
551 |
78.78
|
108 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/17/2026 09:59 | 122 | 78.78 |
| 04/17/2026 09:59 | 138 | 78.78 |
| 04/17/2026 09:59 | 59 | 78.78 |
| 04/17/2026 09:59 | 128 | 78.78 |
| 04/17/2026 09:59 | 138 | 78.76 |
| 04/17/2026 09:59 | 200 | 78.76 |
| 04/17/2026 09:59 | 5 | 78.74 |
| 04/17/2026 09:59 | 5 | 78.74 |
| 04/17/2026 09:55 | 122 | 78.76 |
| 04/17/2026 09:55 | 93 | 78.76 |
| 04/17/2026 09:55 | 11 | 78.76 |
| 04/17/2026 09:53 | 80 | 78.76 |
| 04/17/2026 09:51 | 138 | 78.72 |
| 04/17/2026 09:51 | 23 | 78.72 |
| 04/17/2026 09:51 | 59 | 78.72 |
| 04/17/2026 09:49 | 50 | 78.68 |
| 04/17/2026 09:49 | 87 | 78.66 |
| 04/17/2026 09:49 | 138 | 78.66 |
| 04/17/2026 09:49 | 103 | 78.66 |
| 04/17/2026 09:47 | 105 | 78.66 |
| 04/17/2026 09:45 | 3 | 78.66 |
| 04/17/2026 09:44 | 138 | 78.68 |
| 04/17/2026 09:44 | 120 | 78.68 |
| 04/17/2026 09:44 | 95 | 78.68 |
| 04/17/2026 09:44 | 122 | 78.68 |
| 04/17/2026 09:44 | 109 | 78.68 |
| 04/17/2026 09:43 | 19 | 78.60 |
| 04/17/2026 09:43 | 61 | 78.60 |
| 04/17/2026 09:43 | 62 | 78.62 |
| 04/17/2026 09:43 | 93 | 78.62 |
| 04/17/2026 09:42 | 103 | 78.64 |
| 04/17/2026 09:42 | 125 | 78.64 |
| 04/17/2026 09:42 | 138 | 78.66 |
| 04/17/2026 09:42 | 70 | 78.66 |
| 04/17/2026 09:42 | 115 | 78.66 |
| 04/17/2026 09:42 | 138 | 78.62 |
| 04/17/2026 09:42 | 35 | 78.62 |
| 04/17/2026 09:42 | 34 | 78.62 |
| 04/17/2026 09:42 | 20 | 78.66 |
| 04/17/2026 09:42 | 86 | 78.66 |
| 04/17/2026 09:42 | 22 | 78.66 |
| 04/17/2026 09:42 | 63 | 78.66 |
| 04/17/2026 09:42 | 93 | 78.66 |
| 04/17/2026 09:41 | 3 | 78.72 |
| 04/17/2026 09:41 | 3 | 78.72 |
| 04/17/2026 09:41 | 74 | 78.68 |
| 04/17/2026 09:39 | 25 | 78.64 |
| 04/17/2026 09:39 | 64 | 78.64 |
| 04/17/2026 09:39 | 59 | 78.66 |
| 04/17/2026 09:39 | 122 | 78.66 |
| 04/17/2026 09:39 | 52 | 78.66 |
| 04/17/2026 09:39 | 39 | 78.66 |
| 04/17/2026 09:38 | 34 | 78.72 |
| 04/17/2026 09:38 | 22 | 78.70 |
| 04/17/2026 09:38 | 138 | 78.70 |
| 04/17/2026 09:37 | 44 | 78.64 |
| 04/17/2026 09:37 | 90 | 78.64 |
| 04/17/2026 09:37 | 55 | 78.66 |
| 04/17/2026 09:37 | 138 | 78.66 |
| 04/17/2026 09:37 | 50 | 78.66 |
| 04/17/2026 09:37 | 3 | 78.70 |
| 04/17/2026 09:37 | 66 | 78.72 |
| 04/17/2026 09:37 | 64 | 78.72 |
| 04/17/2026 09:37 | 89 | 78.72 |
| 04/17/2026 09:37 | 88 | 78.74 |
| 04/17/2026 09:37 | 120 | 78.74 |
| 04/17/2026 09:37 | 18 | 78.76 |
| 04/17/2026 09:37 | 63 | 78.76 |
| 04/17/2026 09:37 | 65 | 78.78 |
| 04/17/2026 09:37 | 100 | 78.78 |
| 04/17/2026 09:37 | 120 | 78.78 |
| 04/17/2026 09:37 | 48 | 78.80 |
| 04/17/2026 09:37 | 4 | 78.88 |
| 04/17/2026 09:37 | 22 | 78.88 |
| 04/17/2026 09:37 | 74 | 78.88 |
| 04/17/2026 09:37 | 20 | 78.88 |
| 04/17/2026 09:35 | 20 | 78.86 |
| 04/17/2026 09:35 | 73 | 78.84 |
| 04/17/2026 09:35 | 73 | 78.84 |
| 04/17/2026 09:35 | 22 | 78.84 |
| 04/17/2026 09:35 | 138 | 78.84 |
| 04/17/2026 09:35 | 89 | 78.84 |
| 04/17/2026 09:35 | 106 | 78.84 |
| 04/17/2026 09:35 | 134 | 78.80 |
| 04/17/2026 09:35 | 109 | 78.80 |
| 04/17/2026 09:35 | 85 | 78.82 |
| 04/17/2026 09:35 | 36 | 78.84 |
| 04/17/2026 09:35 | 2 | 78.84 |
| 04/17/2026 09:35 | 20 | 78.84 |
| 04/17/2026 09:34 | 21 | 78.82 |
| 04/17/2026 09:34 | 20 | 78.82 |
| 04/17/2026 09:34 | 59 | 78.82 |
| 04/17/2026 09:34 | 100 | 78.80 |
| 04/17/2026 09:34 | 133 | 78.80 |
| 04/17/2026 09:33 | 20 | 78.78 |
| 04/17/2026 09:33 | 20 | 78.76 |
| 04/17/2026 09:33 | 20 | 78.74 |
| 04/17/2026 09:33 | 59 | 78.74 |
| 04/17/2026 09:33 | 59 | 78.72 |
| 04/17/2026 09:33 | 200 | 78.72 |
| 04/17/2026 09:33 | 20 | 78.70 |
| 04/17/2026 09:33 | 138 | 78.68 |
| 04/17/2026 09:33 | 122 | 78.68 |
| 04/17/2026 09:33 | 94 | 78.68 |
| 04/17/2026 09:33 | 126 | 78.68 |
| 04/17/2026 09:33 | 138 | 78.64 |
| 04/17/2026 09:33 | 33 | 78.64 |
| 04/17/2026 09:33 | 6 | 78.64 |
| 04/17/2026 09:33 | 157 | 78.64 |
| 04/17/2026 09:33 | 22 | 78.66 |
| 04/17/2026 09:32 | 5 | 78.70 |
| 04/17/2026 09:32 | 20 | 78.70 |
| 04/17/2026 09:32 | 20 | 78.66 |
| 04/17/2026 09:32 | 20 | 78.64 |
| 04/17/2026 09:32 | 22 | 78.64 |
| 04/17/2026 09:32 | 20 | 78.64 |
| 04/17/2026 09:32 | 89 | 78.64 |
| 04/17/2026 09:32 | 2 | 78.62 |
| 04/17/2026 09:31 | 13 | 78.58 |
| 04/17/2026 09:31 | 81 | 78.58 |
| 04/17/2026 09:31 | 21 | 78.58 |
| 04/17/2026 09:31 | 9 | 78.60 |
| 04/17/2026 09:31 | 43 | 78.62 |
| 04/17/2026 09:31 | 59 | 78.62 |
| 04/17/2026 09:31 | 20 | 78.62 |
| 04/17/2026 09:30 | 95 | 78.56 |
| 04/17/2026 09:30 | 20 | 78.58 |
| 04/17/2026 09:30 | 150 | 78.58 |
| 04/17/2026 09:30 | 20 | 78.56 |
| 04/17/2026 09:30 | 20 | 78.54 |
| 04/17/2026 09:30 | 200 | 78.50 |
| 04/17/2026 09:30 | 9 | 78.48 |
| 04/17/2026 09:30 | 21 | 78.38 |
| 04/17/2026 09:30 | 119 | 78.38 |
| 04/17/2026 09:30 | 88 | 78.38 |
| 04/17/2026 09:30 | 100 | 78.40 |
| 04/17/2026 09:30 | 138 | 78.40 |
| 04/17/2026 09:30 | 34 | 78.40 |
| 04/17/2026 09:29 | 122 | 78.44 |
| 04/17/2026 09:29 | 28 | 78.44 |
| 04/17/2026 09:29 | 22 | 78.44 |
| 04/17/2026 09:29 | 61 | 78.46 |
| 04/17/2026 09:29 | 1 | 78.44 |
| 04/17/2026 09:28 | 62 | 78.38 |
| 04/17/2026 09:28 | 31 | 78.38 |
| 04/17/2026 09:28 | 92 | 78.38 |
| 04/17/2026 09:28 | 23 | 78.40 |
| 04/17/2026 09:28 | 92 | 78.40 |
| 04/17/2026 09:28 | 115 | 78.42 |
| 04/17/2026 09:28 | 59 | 78.42 |
| 04/17/2026 09:28 | 138 | 78.42 |
| 04/17/2026 09:28 | 2 | 78.42 |
| 04/17/2026 09:26 | 92 | 78.34 |
| 04/17/2026 09:26 | 92 | 78.40 |
| 04/17/2026 09:26 | 64 | 78.40 |
| 04/17/2026 09:26 | 91 | 78.40 |
| 04/17/2026 09:26 | 60 | 78.40 |
| 04/17/2026 09:26 | 59 | 78.40 |
| 04/17/2026 09:26 | 120 | 78.40 |
| 04/17/2026 09:26 | 138 | 78.38 |
| 04/17/2026 09:26 | 122 | 78.38 |
| 04/17/2026 09:26 | 57 | 78.38 |
| 04/17/2026 09:26 | 120 | 78.38 |
| 04/17/2026 09:26 | 120 | 78.38 |
| 04/17/2026 09:26 | 122 | 78.32 |
| 04/17/2026 09:26 | 23 | 78.32 |
| 04/17/2026 09:26 | 138 | 78.32 |
| 04/17/2026 09:26 | 124 | 78.32 |
| 04/17/2026 09:25 | 27 | 78.28 |
| 04/17/2026 09:25 | 96 | 78.28 |
| 04/17/2026 09:25 | 25 | 78.34 |
| 04/17/2026 09:25 | 63 | 78.34 |
| 04/17/2026 09:24 | 23 | 78.36 |
| 04/17/2026 09:24 | 138 | 78.36 |
| 04/17/2026 09:24 | 24 | 78.36 |
| 04/17/2026 09:24 | 122 | 78.36 |
| 04/17/2026 09:24 | 21 | 78.34 |
| 04/17/2026 09:24 | 35 | 78.36 |
| 04/17/2026 09:24 | 24 | 78.36 |
| 04/17/2026 09:23 | 1 | 78.34 |
| 04/17/2026 09:23 | 121 | 78.34 |
| 04/17/2026 09:22 | 4 | 78.24 |
| 04/17/2026 09:22 | 6 | 78.24 |
| 04/17/2026 09:22 | 11 | 78.24 |
| 04/17/2026 09:22 | 18 | 78.24 |
| 04/17/2026 09:22 | 2 | 78.22 |
| 04/17/2026 09:22 | 3 | 78.22 |
| 04/17/2026 09:22 | 1 | 78.22 |
| 04/17/2026 09:22 | 34 | 78.20 |
| 04/17/2026 09:22 | 3 | 78.20 |
| 04/17/2026 09:21 | 3 | 78.22 |
| 04/17/2026 09:21 | 75 | 78.22 |
| 04/17/2026 09:21 | 138 | 78.22 |
| 04/17/2026 09:21 | 36 | 78.22 |
| 04/17/2026 09:21 | 22 | 78.22 |
| 04/17/2026 09:21 | 28 | 78.22 |
| 04/17/2026 09:21 | 42 | 78.22 |
| 04/17/2026 09:21 | 8 | 78.22 |
| 04/17/2026 09:21 | 100 | 78.22 |
| 04/17/2026 09:20 | 5 | 78.28 |
| 04/17/2026 09:20 | 58 | 78.28 |
| 04/17/2026 09:19 | 36 | 78.30 |
| 04/17/2026 09:19 | 102 | 78.30 |
| 04/17/2026 09:19 | 30 | 78.30 |
| 04/17/2026 09:19 | 68 | 78.30 |
| 04/17/2026 09:19 | 29 | 78.32 |
| 04/17/2026 09:18 | 91 | 78.34 |
| 04/17/2026 09:18 | 6 | 78.34 |
| 04/17/2026 09:18 | 26 | 78.30 |
| 04/17/2026 09:17 | 11 | 78.40 |
| 04/17/2026 09:17 | 11 | 78.40 |
| 04/17/2026 09:17 | 31 | 78.40 |
| 04/17/2026 09:16 | 33 | 78.46 |
| 04/17/2026 09:16 | 109 | 78.52 |
| 04/17/2026 09:16 | 20 | 78.52 |
| 04/17/2026 09:15 | 32 | 78.46 |
| 04/17/2026 09:15 | 93 | 78.46 |
| 04/17/2026 09:15 | 16 | 78.46 |
| 04/17/2026 09:15 | 26 | 78.46 |
| 04/17/2026 09:15 | 1 | 78.44 |
| 04/17/2026 09:15 | 138 | 78.44 |
| 04/17/2026 09:15 | 73 | 78.40 |
| 04/17/2026 09:15 | 32 | 78.40 |
| 04/17/2026 09:14 | 8 | 78.42 |
| 04/17/2026 09:14 | 2 | 78.42 |
| 04/17/2026 09:13 | 4 | 78.44 |
| 04/17/2026 09:13 | 89 | 78.44 |
| 04/17/2026 09:13 | 35 | 78.44 |
| 04/17/2026 09:13 | 73 | 78.48 |
| 04/17/2026 09:13 | 189 | 78.50 |
| 04/17/2026 09:13 | 22 | 78.50 |
| 04/17/2026 09:13 | 80 | 78.50 |
| 04/17/2026 09:12 | 76 | 78.50 |
| 04/17/2026 09:12 | 100 | 78.50 |
| 04/17/2026 09:12 | 13 | 78.50 |
| 04/17/2026 09:12 | 6 | 78.50 |
| 04/17/2026 09:12 | 200 | 78.50 |
| 04/17/2026 09:12 | 42 | 78.50 |
| 04/17/2026 09:12 | 300 | 78.50 |
| 04/17/2026 09:12 | 100 | 78.50 |
| 04/17/2026 09:12 | 63 | 78.50 |
| 04/17/2026 09:10 | 10 | 78.48 |
| 04/17/2026 09:10 | 8 | 78.48 |
| 04/17/2026 09:10 | 12 | 78.48 |
| 04/17/2026 09:10 | 8 | 78.46 |
| 04/17/2026 09:10 | 4 | 78.46 |
| 04/17/2026 09:10 | 20 | 78.44 |
| 04/17/2026 09:10 | 20 | 78.40 |
| 04/17/2026 09:10 | 50 | 78.40 |
| 04/17/2026 09:10 | 20 | 78.38 |
| 04/17/2026 09:10 | 20 | 78.36 |
| 04/17/2026 09:10 | 13 | 78.34 |
| 04/17/2026 09:10 | 20 | 78.32 |
| 04/17/2026 09:10 | 20 | 78.30 |
| 04/17/2026 09:10 | 171 | 78.30 |
| 04/17/2026 09:10 | 36 | 78.26 |
| 04/17/2026 09:10 | 9 | 78.24 |
| 04/17/2026 09:10 | 1 | 78.22 |
| 04/17/2026 09:10 | 16 | 78.24 |
| 04/17/2026 09:10 | 138 | 78.24 |
| 04/17/2026 09:09 | 32 | 78.18 |
| 04/17/2026 09:07 | 5 | 77.96 |
| 04/17/2026 09:07 | 70 | 77.94 |
| 04/17/2026 09:07 | 24 | 77.94 |
| 04/17/2026 09:07 | 42 | 77.98 |
| 04/17/2026 09:07 | 27 | 77.98 |
| 04/17/2026 09:07 | 22 | 77.98 |
| 04/17/2026 09:07 | 25 | 77.98 |
| 04/17/2026 09:07 | 46 | 78.00 |
| 04/17/2026 09:07 | 109 | 78.00 |
| 04/17/2026 09:07 | 94 | 78.00 |
| 04/17/2026 09:07 | 117 | 78.00 |
| 04/17/2026 09:07 | 16 | 78.00 |
| 04/17/2026 09:07 | 3 | 78.02 |
| 04/17/2026 09:06 | 72 | 78.00 |
| 04/17/2026 09:06 | 2 | 77.96 |
| 04/17/2026 09:06 | 5 | 77.94 |
| 04/17/2026 09:05 | 54 | 77.92 |
| 04/17/2026 09:04 | 104 | 77.96 |
| 04/17/2026 09:04 | 38 | 77.94 |
| 04/17/2026 09:04 | 5 | 77.94 |
| 04/17/2026 09:04 | 57 | 77.94 |
| 04/17/2026 09:04 | 5 | 77.94 |
| 04/17/2026 09:04 | 20 | 77.86 |
| 04/17/2026 09:04 | 7 | 77.88 |
| 04/17/2026 09:04 | 30 | 77.88 |
| 04/17/2026 09:03 | 5 | 77.98 |
| 04/17/2026 09:03 | 40 | 77.88 |
| 04/17/2026 09:03 | 22 | 77.88 |
| 04/17/2026 09:03 | 22 | 77.92 |
| 04/17/2026 09:03 | 101 | 77.92 |
| 04/17/2026 09:03 | 81 | 77.92 |
| 04/17/2026 09:03 | 391 | 77.92 |
| 04/17/2026 09:03 | 48 | 77.92 |
| 04/17/2026 09:03 | 152 | 77.92 |
| 04/17/2026 09:03 | 259 | 77.92 |
| 04/17/2026 09:03 | 75 | 77.92 |
| 04/17/2026 09:03 | 200 | 77.92 |
| 04/17/2026 09:03 | 166 | 77.92 |
| 04/17/2026 09:03 | 27 | 77.92 |
| 04/17/2026 09:03 | 22 | 77.96 |
| 04/17/2026 09:03 | 14 | 77.96 |
| 04/17/2026 09:02 | 19 | 77.96 |
| 04/17/2026 09:02 | 37 | 77.96 |
| 04/17/2026 09:02 | 13 | 77.96 |
| 04/17/2026 09:02 | 63 | 77.98 |
| 04/17/2026 09:02 | 98 | 78.06 |
| 04/17/2026 09:02 | 70 | 78.08 |
| 04/17/2026 09:02 | 13 | 78.10 |
| 04/17/2026 09:02 | 13 | 78.12 |
| 04/17/2026 09:02 | 13 | 78.14 |
| 04/17/2026 09:02 | 13 | 78.16 |
| 04/17/2026 09:02 | 13 | 78.18 |
| 04/17/2026 09:02 | 96 | 78.20 |
| 04/17/2026 09:02 | 53 | 78.20 |
| 04/17/2026 09:02 | 18 | 78.20 |
| 04/17/2026 09:02 | 13 | 78.20 |
| 04/17/2026 09:01 | 87 | 78.26 |
| 04/17/2026 09:01 | 4 | 78.26 |
| 04/17/2026 09:01 | 20 | 78.24 |
| 04/17/2026 09:01 | 49 | 78.24 |
| 04/17/2026 09:01 | 20 | 78.24 |
| 04/17/2026 09:01 | 168 | 78.22 |
| 04/17/2026 09:01 | 18 | 78.14 |
| 04/17/2026 09:01 | 89 | 78.12 |
| 04/17/2026 09:01 | 5 | 78.10 |
| 04/17/2026 09:01 | 100 | 78.10 |
| 04/17/2026 09:01 | 1000 | 78.08 |
| 04/17/2026 09:01 | 28 | 78.04 |
| 04/17/2026 09:01 | 149 | 77.94 |
| 04/17/2026 09:01 | 49 | 78.02 |
| 04/17/2026 09:01 | 2 | 78.00 |
| 04/17/2026 09:01 | 18 | 78.00 |
| 04/17/2026 09:01 | 11 | 77.98 |
| 04/17/2026 09:01 | 36 | 77.96 |
| 04/17/2026 09:01 | 2 | 77.94 |
| 04/17/2026 09:01 | 1 | 77.94 |
| 04/17/2026 09:01 | 36 | 77.94 |