Large gap with delayed quotes
|
Last quote
07/28/2026
-
16:06:16
|
Bid
07/28/2026 -
16:06:16
|
Bid Volume |
Ask
07/28/2026 -
16:06:16
|
Ask Volume |
|---|---|---|---|---|
|
70.27
-3.94
(
-5.31% )
|
70.04
|
300 |
70.41
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/28/2026 16:06 | 100 | 70.27 |
| 07/28/2026 16:06 | 1 | 70.19 |
| 07/28/2026 16:06 | 30 | 70.26 |
| 07/28/2026 16:05 | 23 | 70.26 |
| 07/28/2026 16:05 | 2 | 70.26 |
| 07/28/2026 16:05 | 24 | 70.26 |
| 07/28/2026 16:05 | 100 | 70.11 |
| 07/28/2026 16:04 | 100 | 70.05 |
| 07/28/2026 16:04 | 100 | 70.11 |
| 07/28/2026 16:03 | 49 | 69.96 |
| 07/28/2026 16:03 | 39 | 69.96 |
| 07/28/2026 16:03 | 100 | 69.97 |
| 07/28/2026 16:03 | 100 | 69.97 |
| 07/28/2026 16:03 | 30 | 69.97 |
| 07/28/2026 16:03 | 100 | 69.97 |
| 07/28/2026 16:03 | 100 | 70.04 |
| 07/28/2026 16:03 | 100 | 70.02 |
| 07/28/2026 16:03 | 4 | 69.97 |
| 07/28/2026 16:02 | 40 | 70.08 |
| 07/28/2026 16:02 | 11 | 70.02 |
| 07/28/2026 16:02 | 34 | 70.00 |
| 07/28/2026 16:02 | 1 | 70.00 |
| 07/28/2026 16:02 | 10 | 70.00 |
| 07/28/2026 16:02 | 1 | 69.88 |
| 07/28/2026 16:02 | 10 | 69.80 |
| 07/28/2026 16:01 | 5 | 69.81 |
| 07/28/2026 16:01 | 5 | 69.80 |
| 07/28/2026 16:01 | 74 | 69.71 |
| 07/28/2026 16:00 | 26 | 69.71 |
| 07/28/2026 16:00 | 70 | 69.70 |
| 07/28/2026 16:00 | 24 | 69.62 |
| 07/28/2026 16:00 | 1 | 69.60 |
| 07/28/2026 16:00 | 20 | 69.57 |
| 07/28/2026 16:00 | 80 | 69.57 |
| 07/28/2026 16:00 | 100 | 69.57 |
| 07/28/2026 16:00 | 29 | 69.46 |
| 07/28/2026 16:00 | 1 | 69.46 |
| 07/28/2026 16:00 | 100 | 69.36 |
| 07/28/2026 15:59 | 100 | 69.21 |
| 07/28/2026 15:59 | 70 | 69.20 |
| 07/28/2026 15:58 | 1 | 69.05 |
| 07/28/2026 15:58 | 100 | 69.09 |
| 07/28/2026 15:58 | 2 | 69.09 |
| 07/28/2026 15:58 | 14 | 69.09 |
| 07/28/2026 15:58 | 50 | 69.13 |
| 07/28/2026 15:57 | 32 | 69.14 |
| 07/28/2026 15:57 | 100 | 69.16 |
| 07/28/2026 15:57 | 100 | 69.16 |
| 07/28/2026 15:56 | 22 | 69.12 |
| 07/28/2026 15:56 | 4 | 69.07 |
| 07/28/2026 15:56 | 79 | 69.01 |
| 07/28/2026 15:56 | 1 | 69.01 |
| 07/28/2026 15:56 | 1 | 68.87 |
| 07/28/2026 15:55 | 25 | 68.80 |
| 07/28/2026 15:55 | 1 | 69.01 |
| 07/28/2026 15:55 | 4 | 68.76 |
| 07/28/2026 15:55 | 96 | 68.76 |
| 07/28/2026 15:55 | 4 | 68.77 |
| 07/28/2026 15:55 | 96 | 68.77 |
| 07/28/2026 15:55 | 2 | 68.79 |
| 07/28/2026 15:55 | 2 | 68.87 |
| 07/28/2026 15:55 | 41 | 68.90 |
| 07/28/2026 15:55 | 59 | 68.90 |
| 07/28/2026 15:55 | 4 | 68.90 |
| 07/28/2026 15:55 | 96 | 68.90 |
| 07/28/2026 15:55 | 100 | 68.91 |
| 07/28/2026 15:55 | 2 | 68.95 |
| 07/28/2026 15:55 | 2 | 68.97 |
| 07/28/2026 15:54 | 93 | 69.06 |
| 07/28/2026 15:54 | 100 | 69.07 |
| 07/28/2026 15:54 | 24 | 69.18 |
| 07/28/2026 15:54 | 38 | 69.18 |
| 07/28/2026 15:54 | 38 | 69.18 |
| 07/28/2026 15:54 | 100 | 69.21 |
| 07/28/2026 15:54 | 100 | 69.20 |
| 07/28/2026 15:54 | 100 | 69.205 |
| 07/28/2026 15:54 | 100 | 69.20 |
| 07/28/2026 15:54 | 315 | 69.20 |
| 07/28/2026 15:54 | 70 | 69.19 |
| 07/28/2026 15:54 | 185 | 69.20 |
| 07/28/2026 15:54 | 4 | 69.18 |
| 07/28/2026 15:53 | 96 | 69.18 |
| 07/28/2026 15:53 | 4 | 69.18 |
| 07/28/2026 15:53 | 70 | 69.19 |
| 07/28/2026 15:53 | 30 | 69.19 |
| 07/28/2026 15:53 | 100 | 69.19 |
| 07/28/2026 15:53 | 100 | 69.19 |
| 07/28/2026 15:53 | 70 | 69.18 |
| 07/28/2026 15:53 | 10 | 69.00 |
| 07/28/2026 15:53 | 27 | 69.00 |
| 07/28/2026 15:53 | 50 | 69.02 |
| 07/28/2026 15:53 | 3 | 69.00 |
| 07/28/2026 15:53 | 1 | 69.00 |
| 07/28/2026 15:53 | 2 | 69.04 |
| 07/28/2026 15:53 | 2 | 69.09 |
| 07/28/2026 15:53 | 5 | 69.17 |
| 07/28/2026 15:52 | 38 | 69.30 |
| 07/28/2026 15:52 | 100 | 69.32 |
| 07/28/2026 15:52 | 100 | 69.32 |
| 07/28/2026 15:52 | 3 | 69.38 |
| 07/28/2026 15:52 | 70 | 69.47 |
| 07/28/2026 15:52 | 30 | 69.47 |
| 07/28/2026 15:52 | 100 | 69.47 |
| 07/28/2026 15:52 | 103 | 69.57 |
| 07/28/2026 15:52 | 2 | 69.56 |
| 07/28/2026 15:52 | 1 | 69.55 |
| 07/28/2026 15:52 | 1 | 69.54 |
| 07/28/2026 15:52 | 100 | 69.53 |
| 07/28/2026 15:52 | 74 | 69.50 |
| 07/28/2026 15:52 | 26 | 69.50 |
| 07/28/2026 15:52 | 70 | 69.49 |
| 07/28/2026 15:52 | 20 | 69.38 |
| 07/28/2026 15:52 | 50 | 69.38 |
| 07/28/2026 15:52 | 50 | 69.38 |
| 07/28/2026 15:52 | 100 | 69.38 |
| 07/28/2026 15:52 | 70 | 69.37 |
| 07/28/2026 15:51 | 100 | 69.32 |
| 07/28/2026 15:51 | 100 | 69.12 |
| 07/28/2026 15:51 | 100 | 69.12 |
| 07/28/2026 15:51 | 9 | 69.13 |
| 07/28/2026 15:51 | 5 | 69.13 |
| 07/28/2026 15:51 | 5 | 69.13 |
| 07/28/2026 15:51 | 1 | 69.13 |
| 07/28/2026 15:51 | 6 | 69.32 |
| 07/28/2026 15:51 | 100 | 69.35 |
| 07/28/2026 15:51 | 200 | 69.37 |
| 07/28/2026 15:51 | 100 | 69.38 |
| 07/28/2026 15:51 | 63 | 69.38 |
| 07/28/2026 15:51 | 37 | 69.38 |
| 07/28/2026 15:51 | 3 | 69.40 |
| 07/28/2026 15:51 | 2 | 69.41 |
| 07/28/2026 15:51 | 3 | 69.44 |
| 07/28/2026 15:50 | 4 | 69.49 |
| 07/28/2026 15:50 | 100 | 69.50 |
| 07/28/2026 15:50 | 100 | 69.53 |
| 07/28/2026 15:50 | 100 | 69.53 |
| 07/28/2026 15:50 | 100 | 69.53 |
| 07/28/2026 15:50 | 13 | 69.54 |
| 07/28/2026 15:50 | 76 | 69.55 |
| 07/28/2026 15:50 | 24 | 69.55 |
| 07/28/2026 15:50 | 100 | 69.56 |
| 07/28/2026 15:49 | 3 | 70.02 |
| 07/28/2026 15:49 | 100 | 70.02 |
| 07/28/2026 15:49 | 56 | 70.00 |
| 07/28/2026 15:49 | 24 | 69.95 |
| 07/28/2026 15:49 | 100 | 69.93 |
| 07/28/2026 15:49 | 100 | 69.93 |
| 07/28/2026 15:49 | 40 | 69.62 |
| 07/28/2026 15:48 | 30 | 69.87 |
| 07/28/2026 15:48 | 100 | 69.87 |
| 07/28/2026 15:48 | 55 | 69.83 |
| 07/28/2026 15:48 | 45 | 69.83 |
| 07/28/2026 15:48 | 1 | 69.65 |
| 07/28/2026 15:48 | 38 | 69.55 |
| 07/28/2026 15:48 | 38 | 69.55 |
| 07/28/2026 15:48 | 41 | 69.55 |
| 07/28/2026 15:48 | 59 | 69.55 |
| 07/28/2026 15:48 | 100 | 69.55 |
| 07/28/2026 15:48 | 88 | 69.55 |
| 07/28/2026 15:48 | 12 | 69.55 |
| 07/28/2026 15:48 | 100 | 69.55 |
| 07/28/2026 15:48 | 88 | 69.56 |
| 07/28/2026 15:48 | 12 | 69.56 |
| 07/28/2026 15:48 | 38 | 69.65 |
| 07/28/2026 15:48 | 200 | 69.65 |
| 07/28/2026 15:48 | 11 | 69.69 |
| 07/28/2026 15:48 | 100 | 69.67 |
| 07/28/2026 15:48 | 18 | 69.52 |
| 07/28/2026 15:48 | 36 | 69.43 |
| 07/28/2026 15:48 | 32 | 69.42 |
| 07/28/2026 15:48 | 36 | 69.42 |
| 07/28/2026 15:48 | 74 | 69.42 |
| 07/28/2026 15:48 | 37 | 69.41 |
| 07/28/2026 15:48 | 28 | 69.41 |
| 07/28/2026 15:48 | 5 | 69.41 |
| 07/28/2026 15:48 | 23 | 69.41 |
| 07/28/2026 15:48 | 5 | 69.41 |
| 07/28/2026 15:47 | 100 | 69.30 |
| 07/28/2026 15:47 | 70 | 69.29 |
| 07/28/2026 15:46 | 1 | 69.37 |
| 07/28/2026 15:46 | 100 | 69.37 |
| 07/28/2026 15:46 | 38 | 69.325 |
| 07/28/2026 15:46 | 38 | 69.325 |
| 07/28/2026 15:46 | 38 | 69.325 |
| 07/28/2026 15:46 | 38 | 69.325 |
| 07/28/2026 15:46 | 38 | 69.325 |
| 07/28/2026 15:46 | 38 | 69.325 |
| 07/28/2026 15:46 | 38 | 69.325 |
| 07/28/2026 15:46 | 44 | 69.29 |
| 07/28/2026 15:46 | 100 | 69.28 |
| 07/28/2026 15:46 | 44 | 69.28 |
| 07/28/2026 15:46 | 56 | 69.28 |
| 07/28/2026 15:46 | 64 | 69.28 |
| 07/28/2026 15:46 | 36 | 69.28 |
| 07/28/2026 15:46 | 100 | 69.29 |
| 07/28/2026 15:46 | 64 | 69.29 |
| 07/28/2026 15:46 | 36 | 69.29 |
| 07/28/2026 15:46 | 100 | 69.30 |
| 07/28/2026 15:46 | 64 | 69.31 |
| 07/28/2026 15:46 | 36 | 69.31 |
| 07/28/2026 15:46 | 100 | 69.365 |
| 07/28/2026 15:46 | 99 | 69.28 |
| 07/28/2026 15:46 | 100 | 69.28 |
| 07/28/2026 15:46 | 32 | 69.28 |
| 07/28/2026 15:46 | 100 | 69.28 |
| 07/28/2026 15:46 | 100 | 69.34 |
| 07/28/2026 15:46 | 100 | 69.34 |
| 07/28/2026 15:46 | 100 | 69.35 |
| 07/28/2026 15:46 | 100 | 69.35 |
| 07/28/2026 15:46 | 100 | 69.35 |
| 07/28/2026 15:45 | 100 | 69.57 |
| 07/28/2026 15:45 | 100 | 69.57 |
| 07/28/2026 15:44 | 6 | 69.64 |
| 07/28/2026 15:44 | 32 | 69.41 |
| 07/28/2026 15:44 | 100 | 69.49 |
| 07/28/2026 15:44 | 1 | 69.53 |
| 07/28/2026 15:44 | 100 | 69.53 |
| 07/28/2026 15:44 | 15 | 69.51 |
| 07/28/2026 15:43 | 4 | 69.41 |
| 07/28/2026 15:42 | 100 | 69.28 |
| 07/28/2026 15:42 | 100 | 69.29 |
| 07/28/2026 15:42 | 71 | 69.29 |
| 07/28/2026 15:42 | 100 | 69.30 |
| 07/28/2026 15:42 | 29 | 69.29 |
| 07/28/2026 15:42 | 1 | 69.30 |
| 07/28/2026 15:42 | 1 | 69.30 |
| 07/28/2026 15:42 | 5 | 69.30 |
| 07/28/2026 15:42 | 7 | 69.30 |
| 07/28/2026 15:42 | 20 | 69.32 |
| 07/28/2026 15:42 | 38 | 69.45 |
| 07/28/2026 15:42 | 10 | 69.45 |
| 07/28/2026 15:42 | 15 | 69.46 |
| 07/28/2026 15:40 | 15 | 69.29 |
| 07/28/2026 15:40 | 100 | 69.31 |
| 07/28/2026 15:40 | 100 | 69.31 |
| 07/28/2026 15:40 | 3 | 69.33 |
| 07/28/2026 15:40 | 1 | 69.33 |
| 07/28/2026 15:40 | 83 | 69.13 |
| 07/28/2026 15:39 | 4 | 69.21 |
| 07/28/2026 15:39 | 63 | 68.97 |
| 07/28/2026 15:38 | 100 | 68.91 |
| 07/28/2026 15:37 | 1 | 68.88 |
| 07/28/2026 15:37 | 2 | 68.95 |
| 07/28/2026 15:37 | 13 | 68.95 |
| 07/28/2026 15:37 | 2 | 68.97 |
| 07/28/2026 15:37 | 100 | 69.00 |
| 07/28/2026 15:37 | 100 | 69.00 |
| 07/28/2026 15:37 | 1 | 69.00 |
| 07/28/2026 15:37 | 10 | 69.00 |
| 07/28/2026 15:37 | 5 | 69.11 |
| 07/28/2026 15:37 | 10 | 69.11 |
| 07/28/2026 15:37 | 14 | 69.14 |
| 07/28/2026 15:37 | 55 | 69.16 |
| 07/28/2026 15:37 | 1 | 69.18 |
| 07/28/2026 15:37 | 100 | 69.18 |
| 07/28/2026 15:37 | 100 | 69.19 |
| 07/28/2026 15:37 | 1 | 69.20 |
| 07/28/2026 15:37 | 99 | 69.20 |
| 07/28/2026 15:37 | 1 | 69.20 |
| 07/28/2026 15:37 | 100 | 69.21 |
| 07/28/2026 15:37 | 100 | 69.21 |
| 07/28/2026 15:36 | 14 | 69.55 |
| 07/28/2026 15:36 | 86 | 69.55 |
| 07/28/2026 15:36 | 100 | 69.57 |
| 07/28/2026 15:36 | 100 | 69.57 |
| 07/28/2026 15:36 | 100 | 69.57 |
| 07/28/2026 15:36 | 10 | 69.71 |
| 07/28/2026 15:35 | 2 | 69.95 |
| 07/28/2026 15:35 | 100 | 69.94 |
| 07/28/2026 15:35 | 100 | 69.94 |
| 07/28/2026 15:35 | 35 | 69.91 |
| 07/28/2026 15:35 | 200 | 69.91 |
| 07/28/2026 15:35 | 65 | 69.91 |
| 07/28/2026 15:35 | 100 | 69.90 |
| 07/28/2026 15:35 | 200 | 69.90 |
| 07/28/2026 15:35 | 100 | 69.90 |
| 07/28/2026 15:35 | 1 | 69.93 |
| 07/28/2026 15:35 | 15 | 69.90 |
| 07/28/2026 15:35 | 85 | 69.89 |
| 07/28/2026 15:35 | 15 | 69.89 |
| 07/28/2026 15:35 | 15 | 69.84 |
| 07/28/2026 15:35 | 15 | 69.84 |
| 07/28/2026 15:35 | 38 | 69.745 |
| 07/28/2026 15:35 | 14 | 69.29 |
| 07/28/2026 15:35 | 98 | 69.29 |
| 07/28/2026 15:35 | 18 | 69.27 |
| 07/28/2026 15:34 | 100 | 69.52 |
| 07/28/2026 15:34 | 100 | 69.60 |
| 07/28/2026 15:34 | 100 | 69.60 |
| 07/28/2026 15:34 | 100 | 69.60 |
| 07/28/2026 15:34 | 848 | 69.60 |
| 07/28/2026 15:34 | 2 | 69.60 |
| 07/28/2026 15:34 | 150 | 69.60 |
| 07/28/2026 15:34 | 800 | 69.61 |
| 07/28/2026 15:34 | 250 | 69.61 |
| 07/28/2026 15:34 | 550 | 69.61 |
| 07/28/2026 15:34 | 650 | 69.61 |
| 07/28/2026 15:34 | 75 | 69.61 |
| 07/28/2026 15:34 | 75 | 69.61 |
| 07/28/2026 15:34 | 100 | 69.65 |
| 07/28/2026 15:34 | 100 | 69.61 |
| 07/28/2026 15:34 | 100 | 69.60 |
| 07/28/2026 15:34 | 4 | 69.80 |
| 07/28/2026 15:34 | 100 | 69.75 |
| 07/28/2026 15:34 | 100 | 69.75 |
| 07/28/2026 15:34 | 74 | 69.78 |
| 07/28/2026 15:34 | 100 | 69.79 |
| 07/28/2026 15:34 | 4 | 69.82 |
| 07/28/2026 15:34 | 1 | 69.83 |
| 07/28/2026 15:34 | 1 | 69.88 |
| 07/28/2026 15:34 | 8 | 69.93 |
| 07/28/2026 15:33 | 17 | 69.93 |
| 07/28/2026 15:33 | 88 | 69.94 |
| 07/28/2026 15:33 | 88 | 69.96 |
| 07/28/2026 15:33 | 1 | 70.00 |
| 07/28/2026 15:32 | 88 | 69.92 |
| 07/28/2026 15:32 | 3 | 69.95 |
| 07/28/2026 15:32 | 1 | 70.00 |
| 07/28/2026 15:32 | 25 | 70.00 |
| 07/28/2026 15:32 | 1 | 70.00 |
| 07/28/2026 15:32 | 10 | 70.00 |
| 07/28/2026 15:32 | 3 | 70.00 |
| 07/28/2026 15:32 | 31 | 70.13 |
| 07/28/2026 15:32 | 28 | 70.13 |
| 07/28/2026 15:32 | 31 | 70.14 |
| 07/28/2026 15:32 | 10 | 70.14 |
| 07/28/2026 15:32 | 59 | 70.14 |
| 07/28/2026 15:32 | 100 | 70.14 |
| 07/28/2026 15:32 | 100 | 70.29 |
| 07/28/2026 15:32 | 55 | 70.29 |
| 07/28/2026 15:32 | 2 | 70.29 |
| 07/28/2026 15:32 | 2 | 70.29 |
| 07/28/2026 15:32 | 57 | 70.43 |
| 07/28/2026 15:32 | 100 | 70.44 |
| 07/28/2026 15:32 | 43 | 70.48 |
| 07/28/2026 15:32 | 100 | 70.49 |
| 07/28/2026 15:32 | 10 | 70.50 |
| 07/28/2026 15:32 | 12 | 70.54 |
| 07/28/2026 15:32 | 100 | 70.59 |
| 07/28/2026 15:31 | 8 | 70.93 |
| 07/28/2026 15:31 | 34 | 70.94 |
| 07/28/2026 15:31 | 34 | 70.95 |
| 07/28/2026 15:31 | 32 | 70.96 |
| 07/28/2026 15:31 | 30 | 70.97 |
| 07/28/2026 15:31 | 20 | 70.97 |
| 07/28/2026 15:31 | 18 | 70.97 |
| 07/28/2026 15:31 | 48 | 71.00 |
| 07/28/2026 15:31 | 2 | 71.00 |
| 07/28/2026 15:31 | 4 | 71.01 |
| 07/28/2026 15:31 | 50 | 71.01 |
| 07/28/2026 15:31 | 50 | 71.01 |
| 07/28/2026 15:31 | 16 | 71.16 |
| 07/28/2026 15:31 | 40 | 71.17 |
| 07/28/2026 15:31 | 8 | 71.21 |
| 07/28/2026 15:31 | 5 | 71.30 |
| 07/28/2026 15:31 | 1 | 71.44 |
| 07/28/2026 15:31 | 5 | 71.55 |
| 07/28/2026 15:30 | 18 | 71.56 |
| 07/28/2026 15:30 | 20 | 71.55 |
| 07/28/2026 15:30 | 50 | 71.56 |
| 07/28/2026 15:30 | 25 | 71.56 |
| 07/28/2026 15:30 | 25 | 71.56 |
| 07/28/2026 15:30 | 25 | 71.56 |
| 07/28/2026 15:30 | 25 | 71.56 |
| 07/28/2026 15:30 | 25 | 71.56 |
| 07/28/2026 15:30 | 25 | 71.56 |
| 07/28/2026 15:30 | 25 | 71.56 |
| 07/28/2026 15:30 | 1 | 71.60 |
| 07/28/2026 15:30 | 83 | 71.60 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 99 | 71.65 |
| 07/28/2026 15:30 | 1 | 71.50 |
| 07/28/2026 15:30 | 94 | 71.65 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 100 | 71.65 |
| 07/28/2026 15:30 | 11848 | 71.50 |
| 07/28/2026 15:30 | 11848 | 71.50 |