Large gap with delayed quotes
|
Official
09/29/2026
-
00:40:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
76.55
-1.27
(
-1.63% )
|
76.62
|
400 |
76.77
|
500 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 6466 | 76.55 |
| 09/28/2026 21:59 | 45 | 76.62 |
| 09/28/2026 21:59 | 8 | 76.62 |
| 09/28/2026 21:59 | 100 | 76.62 |
| 09/28/2026 21:59 | 74 | 76.62 |
| 09/28/2026 21:59 | 24 | 76.55 |
| 09/28/2026 21:59 | 100 | 76.56 |
| 09/28/2026 21:59 | 79 | 76.64 |
| 09/28/2026 21:59 | 40 | 76.645 |
| 09/28/2026 21:59 | 40 | 76.63 |
| 09/28/2026 21:59 | 20 | 76.63 |
| 09/28/2026 21:59 | 198 | 76.62 |
| 09/28/2026 21:59 | 178 | 76.56 |
| 09/28/2026 21:59 | 20 | 76.60 |
| 09/28/2026 21:59 | 124 | 76.38 |
| 09/28/2026 21:59 | 29 | 76.34 |
| 09/28/2026 21:59 | 8 | 76.32 |
| 09/28/2026 21:59 | 43 | 76.32 |
| 09/28/2026 21:59 | 99 | 76.505 |
| 09/28/2026 21:59 | 4 | 76.32 |
| 09/28/2026 21:59 | 56 | 76.34 |
| 09/28/2026 21:59 | 1 | 76.33 |
| 09/28/2026 21:59 | 8 | 76.32 |
| 09/28/2026 21:59 | 1 | 76.32 |
| 09/28/2026 21:59 | 2 | 76.32 |
| 09/28/2026 21:59 | 92 | 76.34 |
| 09/28/2026 21:59 | 7 | 76.34 |
| 09/28/2026 21:59 | 1 | 76.34 |
| 09/28/2026 21:59 | 12 | 76.505 |
| 09/28/2026 21:59 | 7 | 76.52 |
| 09/28/2026 21:59 | 8 | 76.505 |
| 09/28/2026 21:59 | 10 | 76.53 |
| 09/28/2026 21:59 | 14 | 76.66 |
| 09/28/2026 21:59 | 100 | 76.52 |
| 09/28/2026 21:59 | 4 | 76.42 |
| 09/28/2026 21:59 | 8 | 76.42 |
| 09/28/2026 21:59 | 100 | 76.57 |
| 09/28/2026 21:58 | 3 | 76.58 |
| 09/28/2026 21:58 | 56 | 76.51 |
| 09/28/2026 21:58 | 70 | 76.59 |
| 09/28/2026 21:58 | 100 | 76.59 |
| 09/28/2026 21:58 | 8 | 76.44 |
| 09/28/2026 21:58 | 36 | 76.44 |
| 09/28/2026 21:58 | 105 | 76.44 |
| 09/28/2026 21:58 | 4 | 76.44 |
| 09/28/2026 21:58 | 25 | 76.44 |
| 09/28/2026 21:58 | 1 | 76.44 |
| 09/28/2026 21:58 | 59 | 76.44 |
| 09/28/2026 21:58 | 100 | 76.44 |
| 09/28/2026 21:58 | 12 | 76.44 |
| 09/28/2026 21:58 | 94 | 76.44 |
| 09/28/2026 21:58 | 31 | 76.44 |
| 09/28/2026 21:58 | 12 | 76.44 |
| 09/28/2026 21:58 | 2 | 76.44 |
| 09/28/2026 21:58 | 10 | 76.44 |
| 09/28/2026 21:58 | 100 | 76.44 |
| 09/28/2026 21:58 | 171 | 76.41 |
| 09/28/2026 21:58 | 100 | 76.28 |
| 09/28/2026 21:58 | 100 | 76.28 |
| 09/28/2026 21:58 | 300 | 76.31 |
| 09/28/2026 21:58 | 29 | 76.41 |
| 09/28/2026 21:58 | 228 | 76.41 |
| 09/28/2026 21:58 | 33 | 76.41 |
| 09/28/2026 21:58 | 167 | 76.41 |
| 09/28/2026 21:58 | 300 | 76.35 |
| 09/28/2026 21:58 | 61 | 76.39 |
| 09/28/2026 21:58 | 7 | 76.39 |
| 09/28/2026 21:58 | 59 | 76.39 |
| 09/28/2026 21:58 | 26 | 76.32 |
| 09/28/2026 21:58 | 2 | 76.41 |
| 09/28/2026 21:58 | 4 | 76.41 |
| 09/28/2026 21:57 | 6 | 76.43 |
| 09/28/2026 21:57 | 195 | 76.44 |
| 09/28/2026 21:57 | 3 | 76.45 |
| 09/28/2026 21:57 | 100 | 76.50 |
| 09/28/2026 21:57 | 3 | 76.50 |
| 09/28/2026 21:56 | 2 | 76.43 |
| 09/28/2026 21:54 | 10 | 76.43 |
| 09/28/2026 21:54 | 10 | 76.53 |
| 09/28/2026 21:54 | 5 | 76.54 |
| 09/28/2026 21:53 | 40 | 76.61 |
| 09/28/2026 21:53 | 300 | 76.61 |
| 09/28/2026 21:53 | 34 | 76.68 |
| 09/28/2026 21:53 | 47 | 76.65 |
| 09/28/2026 21:53 | 31 | 76.65 |
| 09/28/2026 21:53 | 21 | 76.64 |
| 09/28/2026 21:53 | 35 | 76.64 |
| 09/28/2026 21:53 | 44 | 76.63 |
| 09/28/2026 21:53 | 56 | 76.63 |
| 09/28/2026 21:53 | 6 | 76.63 |
| 09/28/2026 21:53 | 6 | 76.61 |
| 09/28/2026 21:53 | 6 | 76.62 |
| 09/28/2026 21:53 | 62 | 76.62 |
| 09/28/2026 21:53 | 25 | 76.60 |
| 09/28/2026 21:51 | 13 | 76.59 |
| 09/28/2026 21:51 | 13 | 76.59 |
| 09/28/2026 21:51 | 62 | 76.59 |
| 09/28/2026 21:51 | 13 | 76.59 |
| 09/28/2026 21:51 | 25 | 76.55 |
| 09/28/2026 21:51 | 10 | 76.55 |
| 09/28/2026 21:51 | 13 | 76.55 |
| 09/28/2026 21:51 | 13 | 76.55 |
| 09/28/2026 21:51 | 13 | 76.55 |
| 09/28/2026 21:51 | 10 | 76.55 |
| 09/28/2026 21:51 | 13 | 76.55 |
| 09/28/2026 21:51 | 13 | 76.55 |
| 09/28/2026 21:51 | 13 | 76.55 |
| 09/28/2026 21:50 | 2 | 76.54 |
| 09/28/2026 21:50 | 100 | 76.55 |
| 09/28/2026 21:50 | 19 | 76.60 |
| 09/28/2026 21:50 | 10 | 76.60 |
| 09/28/2026 21:50 | 6 | 76.66 |
| 09/28/2026 21:50 | 100 | 76.68 |
| 09/28/2026 21:49 | 100 | 76.82 |
| 09/28/2026 21:49 | 100 | 76.82 |
| 09/28/2026 21:47 | 1 | 76.83 |
| 09/28/2026 21:47 | 100 | 76.82 |
| 09/28/2026 21:46 | 16 | 76.61 |
| 09/28/2026 21:45 | 100 | 76.755 |
| 09/28/2026 21:45 | 58 | 76.80 |
| 09/28/2026 21:44 | 100 | 76.76 |
| 09/28/2026 21:44 | 15 | 76.71 |
| 09/28/2026 21:43 | 14 | 76.78 |
| 09/28/2026 21:42 | 146 | 76.93 |
| 09/28/2026 21:42 | 5 | 77.05 |
| 09/28/2026 21:42 | 30 | 77.05 |
| 09/28/2026 21:42 | 27 | 77.05 |
| 09/28/2026 21:42 | 27 | 77.04 |
| 09/28/2026 21:42 | 6 | 77.02 |
| 09/28/2026 21:42 | 20 | 77.02 |
| 09/28/2026 21:42 | 32 | 77.02 |
| 09/28/2026 21:42 | 200 | 77.00 |
| 09/28/2026 21:42 | 200 | 77.01 |
| 09/28/2026 21:42 | 100 | 77.01 |
| 09/28/2026 21:42 | 54 | 76.97 |
| 09/28/2026 21:42 | 33 | 76.97 |
| 09/28/2026 21:42 | 33 | 76.97 |
| 09/28/2026 21:42 | 84 | 76.96 |
| 09/28/2026 21:42 | 44 | 76.96 |
| 09/28/2026 21:42 | 31 | 76.96 |
| 09/28/2026 21:42 | 200 | 76.94 |
| 09/28/2026 21:42 | 200 | 76.94 |
| 09/28/2026 21:42 | 31 | 76.95 |
| 09/28/2026 21:42 | 130 | 76.95 |
| 09/28/2026 21:42 | 48 | 76.91 |
| 09/28/2026 21:42 | 22 | 76.91 |
| 09/28/2026 21:42 | 10 | 76.91 |
| 09/28/2026 21:42 | 200 | 76.90 |
| 09/28/2026 21:42 | 5 | 76.90 |
| 09/28/2026 21:42 | 95 | 76.90 |
| 09/28/2026 21:42 | 33 | 76.90 |
| 09/28/2026 21:42 | 39 | 76.90 |
| 09/28/2026 21:42 | 24 | 76.90 |
| 09/28/2026 21:42 | 38 | 76.90 |
| 09/28/2026 21:42 | 5 | 76.89 |
| 09/28/2026 21:40 | 3 | 76.75 |
| 09/28/2026 21:38 | 300 | 76.83 |
| 09/28/2026 21:37 | 5 | 76.95 |
| 09/28/2026 21:36 | 42 | 76.95 |
| 09/28/2026 21:36 | 35 | 76.95 |
| 09/28/2026 21:36 | 65 | 76.95 |
| 09/28/2026 21:36 | 35 | 76.95 |
| 09/28/2026 21:36 | 100 | 76.94 |
| 09/28/2026 21:36 | 5 | 76.93 |
| 09/28/2026 21:36 | 49 | 76.93 |
| 09/28/2026 21:36 | 50 | 76.93 |
| 09/28/2026 21:36 | 60 | 76.93 |
| 09/28/2026 21:36 | 41 | 76.93 |
| 09/28/2026 21:36 | 59 | 76.93 |
| 09/28/2026 21:36 | 100 | 76.92 |
| 09/28/2026 21:36 | 100 | 76.92 |
| 09/28/2026 21:36 | 5 | 76.90 |
| 09/28/2026 21:35 | 100 | 76.805 |
| 09/28/2026 21:35 | 200 | 76.83 |
| 09/28/2026 21:34 | 3 | 76.80 |
| 09/28/2026 21:33 | 1 | 76.81 |
| 09/28/2026 21:33 | 100 | 76.83 |
| 09/28/2026 21:33 | 72 | 76.85 |
| 09/28/2026 21:33 | 17 | 76.87 |
| 09/28/2026 21:33 | 13 | 76.90 |
| 09/28/2026 21:33 | 100 | 76.975 |
| 09/28/2026 21:32 | 1000 | 77.00 |
| 09/28/2026 21:32 | 9 | 77.00 |
| 09/28/2026 21:32 | 1 | 77.00 |
| 09/28/2026 21:32 | 100 | 77.00 |
| 09/28/2026 21:32 | 30 | 77.01 |
| 09/28/2026 21:32 | 50 | 77.01 |
| 09/28/2026 21:32 | 100 | 77.02 |
| 09/28/2026 21:32 | 2 | 77.02 |
| 09/28/2026 21:32 | 188 | 77.12 |
| 09/28/2026 21:32 | 5 | 77.11 |
| 09/28/2026 21:32 | 100 | 77.07 |
| 09/28/2026 21:32 | 4 | 77.11 |
| 09/28/2026 21:32 | 10 | 77.11 |
| 09/28/2026 21:32 | 10 | 77.11 |
| 09/28/2026 21:28 | 42 | 77.03 |
| 09/28/2026 21:26 | 100 | 77.11 |
| 09/28/2026 21:25 | 100 | 77.15 |
| 09/28/2026 21:21 | 42 | 77.22 |
| 09/28/2026 21:19 | 32 | 77.26 |
| 09/28/2026 21:18 | 32 | 77.26 |
| 09/28/2026 21:18 | 32 | 77.24 |
| 09/28/2026 21:18 | 32 | 77.24 |
| 09/28/2026 21:14 | 149 | 77.30 |
| 09/28/2026 21:11 | 100 | 77.39 |
| 09/28/2026 21:07 | 56 | 77.30 |
| 09/28/2026 21:06 | 44 | 77.40 |
| 09/28/2026 21:04 | 5 | 77.45 |
| 09/28/2026 21:01 | 1 | 77.30 |
| 09/28/2026 21:00 | 1 | 77.30 |
| 09/28/2026 20:54 | 6 | 77.30 |
| 09/28/2026 20:53 | 5 | 77.40 |
| 09/28/2026 20:51 | 5 | 77.31 |
| 09/28/2026 20:47 | 100 | 77.38 |
| 09/28/2026 20:42 | 100 | 77.42 |
| 09/28/2026 20:42 | 1690 | 77.42 |
| 09/28/2026 20:33 | 1 | 77.33 |
| 09/28/2026 20:33 | 29 | 77.35 |
| 09/28/2026 20:32 | 1 | 77.35 |
| 09/28/2026 20:30 | 99 | 77.40 |
| 09/28/2026 20:19 | 8 | 77.47 |
| 09/28/2026 20:18 | 30 | 77.58 |
| 09/28/2026 20:17 | 30 | 77.62 |
| 09/28/2026 20:17 | 10 | 77.62 |
| 09/28/2026 20:16 | 30 | 77.62 |
| 09/28/2026 20:16 | 30 | 77.62 |
| 09/28/2026 20:16 | 24 | 77.53 |
| 09/28/2026 20:16 | 11 | 77.50 |
| 09/28/2026 20:12 | 100 | 77.39 |
| 09/28/2026 20:12 | 5 | 77.49 |
| 09/28/2026 20:12 | 47 | 77.49 |
| 09/28/2026 20:12 | 52 | 77.49 |
| 09/28/2026 20:12 | 30 | 77.49 |
| 09/28/2026 20:12 | 5 | 77.45 |
| 09/28/2026 20:12 | 100 | 77.45 |
| 09/28/2026 20:12 | 100 | 77.44 |
| 09/28/2026 20:12 | 100 | 77.43 |
| 09/28/2026 20:12 | 200 | 77.38 |
| 09/28/2026 20:06 | 13 | 77.28 |
| 09/28/2026 20:06 | 40 | 77.25 |
| 09/28/2026 20:06 | 18 | 77.28 |
| 09/28/2026 19:58 | 12 | 77.36 |
| 09/28/2026 19:53 | 10 | 77.215 |
| 09/28/2026 19:51 | 100 | 77.21 |
| 09/28/2026 19:51 | 1 | 77.21 |
| 09/28/2026 19:51 | 100 | 77.21 |
| 09/28/2026 19:48 | 100 | 77.30 |
| 09/28/2026 19:47 | 21 | 77.24 |
| 09/28/2026 19:45 | 2 | 77.30 |
| 09/28/2026 19:45 | 100 | 77.29 |
| 09/28/2026 19:43 | 30 | 77.21 |
| 09/28/2026 19:43 | 49 | 77.21 |
| 09/28/2026 19:42 | 100 | 77.20 |
| 09/28/2026 19:33 | 3 | 77.30 |
| 09/28/2026 19:31 | 9 | 77.30 |
| 09/28/2026 19:30 | 213 | 77.19 |
| 09/28/2026 19:30 | 128 | 77.19 |
| 09/28/2026 19:26 | 1 | 77.25 |
| 09/28/2026 19:24 | 1 | 77.33 |
| 09/28/2026 19:24 | 1 | 77.33 |
| 09/28/2026 19:24 | 1 | 77.33 |
| 09/28/2026 19:19 | 3 | 77.35 |
| 09/28/2026 19:14 | 1 | 77.40 |
| 09/28/2026 19:14 | 2 | 77.42 |
| 09/28/2026 19:11 | 10 | 77.49 |
| 09/28/2026 19:11 | 56 | 77.49 |
| 09/28/2026 19:11 | 1 | 77.49 |
| 09/28/2026 19:06 | 1 | 77.37 |
| 09/28/2026 18:50 | 20 | 77.54 |
| 09/28/2026 18:34 | 73 | 77.60 |
| 09/28/2026 18:28 | 10 | 77.475 |
| 09/28/2026 18:28 | 10 | 77.475 |
| 09/28/2026 18:28 | 10 | 77.475 |
| 09/28/2026 18:28 | 10 | 77.475 |
| 09/28/2026 18:28 | 10 | 77.475 |
| 09/28/2026 18:17 | 15 | 77.37 |
| 09/28/2026 18:09 | 104 | 77.36 |
| 09/28/2026 18:09 | 100 | 77.38 |
| 09/28/2026 18:07 | 3 | 77.36 |
| 09/28/2026 18:06 | 24 | 77.43 |
| 09/28/2026 18:06 | 53 | 77.43 |
| 09/28/2026 18:06 | 20 | 77.43 |
| 09/28/2026 17:57 | 10 | 77.49 |
| 09/28/2026 17:51 | 20 | 77.49 |
| 09/28/2026 17:51 | 100 | 77.55 |
| 09/28/2026 17:51 | 162 | 77.48 |
| 09/28/2026 17:47 | 100 | 77.18 |
| 09/28/2026 17:47 | 100 | 77.02 |
| 09/28/2026 17:47 | 200 | 77.26 |
| 09/28/2026 17:47 | 30 | 77.34 |
| 09/28/2026 17:43 | 1 | 77.40 |
| 09/28/2026 17:37 | 20 | 77.58 |
| 09/28/2026 17:28 | 100 | 77.50 |
| 09/28/2026 17:28 | 8 | 77.52 |
| 09/28/2026 17:27 | 100 | 77.37 |
| 09/28/2026 17:27 | 2 | 77.50 |
| 09/28/2026 17:25 | 1 | 77.35 |
| 09/28/2026 17:24 | 8 | 77.35 |
| 09/28/2026 17:24 | 1 | 77.27 |
| 09/28/2026 17:22 | 8 | 77.30 |
| 09/28/2026 17:21 | 8 | 77.30 |
| 09/28/2026 17:21 | 27 | 77.22 |
| 09/28/2026 17:21 | 100 | 77.24 |
| 09/28/2026 17:16 | 184 | 77.24 |
| 09/28/2026 17:16 | 8 | 77.24 |
| 09/28/2026 17:16 | 192 | 77.24 |
| 09/28/2026 17:16 | 11 | 77.20 |
| 09/28/2026 17:16 | 200 | 77.22 |
| 09/28/2026 17:12 | 40 | 77.25 |
| 09/28/2026 17:05 | 80 | 77.19 |
| 09/28/2026 16:58 | 136 | 77.10 |
| 09/28/2026 16:58 | 63 | 77.10 |
| 09/28/2026 16:58 | 16 | 77.10 |
| 09/28/2026 16:58 | 201 | 77.10 |
| 09/28/2026 16:58 | 256 | 77.10 |
| 09/28/2026 16:58 | 198 | 77.10 |
| 09/28/2026 16:58 | 32 | 77.10 |
| 09/28/2026 16:58 | 174 | 77.10 |
| 09/28/2026 16:58 | 56 | 77.10 |
| 09/28/2026 16:58 | 194 | 77.10 |
| 09/28/2026 16:57 | 7 | 77.28 |
| 09/28/2026 16:53 | 4 | 77.05 |
| 09/28/2026 16:52 | 12 | 77.21 |
| 09/28/2026 16:52 | 19 | 77.21 |
| 09/28/2026 16:52 | 200 | 77.21 |
| 09/28/2026 16:50 | 20 | 77.38 |
| 09/28/2026 16:50 | 100 | 77.43 |
| 09/28/2026 16:50 | 100 | 77.43 |
| 09/28/2026 16:50 | 14 | 77.43 |
| 09/28/2026 16:50 | 42 | 77.43 |
| 09/28/2026 16:50 | 193 | 77.43 |
| 09/28/2026 16:50 | 100 | 77.42 |
| 09/28/2026 16:50 | 20 | 77.38 |
| 09/28/2026 16:50 | 10 | 77.36 |
| 09/28/2026 16:50 | 10 | 77.36 |
| 09/28/2026 16:44 | 200 | 77.40 |
| 09/28/2026 16:44 | 14 | 77.40 |
| 09/28/2026 16:37 | 1 | 77.44 |
| 09/28/2026 16:31 | 13 | 77.29 |
| 09/28/2026 16:31 | 76 | 77.29 |
| 09/28/2026 16:27 | 100 | 77.41 |
| 09/28/2026 16:24 | 6 | 77.45 |
| 09/28/2026 16:24 | 14 | 77.45 |
| 09/28/2026 16:24 | 10 | 77.34 |
| 09/28/2026 16:10 | 135 | 77.50 |
| 09/28/2026 16:10 | 70 | 77.50 |
| 09/28/2026 16:10 | 638 | 77.50 |
| 09/28/2026 16:10 | 252 | 77.50 |
| 09/28/2026 16:07 | 50 | 77.22 |
| 09/28/2026 16:05 | 10 | 77.10 |
| 09/28/2026 15:55 | 100 | 77.19 |
| 09/28/2026 15:55 | 3 | 77.005 |
| 09/28/2026 15:53 | 5 | 77.00 |
| 09/28/2026 15:53 | 100 | 77.00 |
| 09/28/2026 15:48 | 1 | 77.17 |
| 09/28/2026 15:47 | 11 | 77.09 |
| 09/28/2026 15:47 | 1 | 77.13 |
| 09/28/2026 15:47 | 1 | 77.13 |
| 09/28/2026 15:43 | 100 | 77.27 |
| 09/28/2026 15:43 | 96 | 77.18 |
| 09/28/2026 15:43 | 79 | 77.18 |
| 09/28/2026 15:43 | 100 | 77.18 |
| 09/28/2026 15:43 | 100 | 77.00 |
| 09/28/2026 15:43 | 103 | 77.00 |
| 09/28/2026 15:43 | 60 | 77.00 |
| 09/28/2026 15:43 | 29 | 77.00 |
| 09/28/2026 15:43 | 9 | 77.00 |
| 09/28/2026 15:43 | 300 | 77.00 |
| 09/28/2026 15:43 | 5 | 77.00 |
| 09/28/2026 15:43 | 8 | 77.00 |
| 09/28/2026 15:43 | 200 | 77.01 |
| 09/28/2026 15:42 | 2 | 77.21 |
| 09/28/2026 15:42 | 2 | 77.21 |
| 09/28/2026 15:42 | 10 | 77.12 |
| 09/28/2026 15:39 | 6 | 77.17 |
| 09/28/2026 15:36 | 1 | 77.25 |
| 09/28/2026 15:36 | 1 | 77.25 |
| 09/28/2026 15:35 | 10 | 77.325 |
| 09/28/2026 15:35 | 10 | 77.325 |
| 09/28/2026 15:35 | 10 | 77.325 |
| 09/28/2026 15:35 | 70 | 77.62 |
| 09/28/2026 15:34 | 12 | 77.50 |
| 09/28/2026 15:34 | 168 | 77.50 |
| 09/28/2026 15:34 | 30 | 77.50 |
| 09/28/2026 15:34 | 12 | 77.53 |
| 09/28/2026 15:32 | 2 | 77.88 |
| 09/28/2026 15:32 | 100 | 77.86 |
| 09/28/2026 15:32 | 2 | 78.03 |
| 09/28/2026 15:30 | 66 | 78.38 |
| 09/28/2026 15:30 | 517 | 78.37 |
| 09/28/2026 15:30 | 517 | 78.37 |