Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:36:01
|
Bid
07/27/2026 -
18:42:46
|
Bid Volume |
Ask
07/27/2026 -
18:42:46
|
Ask Volume |
|---|---|---|---|---|
|
82.71
-0.57
(
-0.68% )
|
82.61
|
300 |
82.75
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:36 | 25 | 82.71 |
| 07/27/2026 18:36 | 100 | 82.71 |
| 07/27/2026 18:36 | 100 | 82.71 |
| 07/27/2026 18:36 | 30 | 82.71 |
| 07/27/2026 18:36 | 100 | 82.71 |
| 07/27/2026 18:31 | 20 | 82.64 |
| 07/27/2026 18:31 | 100 | 82.65 |
| 07/27/2026 18:31 | 10 | 82.67 |
| 07/27/2026 18:30 | 22 | 82.70 |
| 07/27/2026 18:27 | 20 | 82.76 |
| 07/27/2026 18:27 | 20 | 82.78 |
| 07/27/2026 18:27 | 100 | 82.79 |
| 07/27/2026 18:26 | 200 | 82.79 |
| 07/27/2026 18:26 | 100 | 82.80 |
| 07/27/2026 18:26 | 100 | 82.80 |
| 07/27/2026 18:25 | 11 | 82.84 |
| 07/27/2026 18:24 | 26 | 82.90 |
| 07/27/2026 18:24 | 1 | 82.91 |
| 07/27/2026 18:23 | 55 | 82.945 |
| 07/27/2026 18:21 | 28 | 82.94 |
| 07/27/2026 18:20 | 1 | 82.92 |
| 07/27/2026 18:20 | 7 | 82.92 |
| 07/27/2026 18:20 | 1 | 82.89 |
| 07/27/2026 18:20 | 100 | 82.89 |
| 07/27/2026 18:20 | 30 | 82.89 |
| 07/27/2026 18:20 | 1 | 82.89 |
| 07/27/2026 18:20 | 5 | 82.87 |
| 07/27/2026 18:17 | 10 | 82.86 |
| 07/27/2026 18:17 | 41 | 82.86 |
| 07/27/2026 18:17 | 25 | 82.86 |
| 07/27/2026 18:17 | 36 | 82.85 |
| 07/27/2026 18:17 | 4 | 82.82 |
| 07/27/2026 18:16 | 100 | 82.79 |
| 07/27/2026 18:16 | 100 | 82.79 |
| 07/27/2026 18:16 | 1 | 82.78 |
| 07/27/2026 18:11 | 20 | 82.73 |
| 07/27/2026 18:11 | 10 | 82.74 |
| 07/27/2026 18:07 | 100 | 82.77 |
| 07/27/2026 18:07 | 14 | 82.82 |
| 07/27/2026 18:07 | 1 | 82.81 |
| 07/27/2026 18:07 | 1 | 82.82 |
| 07/27/2026 18:07 | 4 | 82.82 |
| 07/27/2026 18:07 | 20 | 82.85 |
| 07/27/2026 18:07 | 1 | 82.85 |
| 07/27/2026 18:05 | 100 | 82.83 |
| 07/27/2026 18:05 | 60 | 82.83 |
| 07/27/2026 18:05 | 1 | 82.83 |
| 07/27/2026 18:05 | 100 | 82.83 |
| 07/27/2026 18:03 | 100 | 82.83 |
| 07/27/2026 18:03 | 100 | 82.84 |
| 07/27/2026 18:03 | 80 | 82.87 |
| 07/27/2026 18:02 | 20 | 82.87 |
| 07/27/2026 18:02 | 5 | 82.88 |
| 07/27/2026 17:57 | 20 | 82.90 |
| 07/27/2026 17:57 | 19 | 82.91 |
| 07/27/2026 17:56 | 4 | 82.91 |
| 07/27/2026 17:52 | 1 | 82.91 |
| 07/27/2026 17:51 | 10 | 82.92 |
| 07/27/2026 17:51 | 100 | 82.92 |
| 07/27/2026 17:51 | 96 | 82.93 |
| 07/27/2026 17:51 | 4 | 82.93 |
| 07/27/2026 17:44 | 36 | 82.94 |
| 07/27/2026 17:44 | 1 | 82.95 |
| 07/27/2026 17:44 | 1 | 82.96 |
| 07/27/2026 17:44 | 57 | 82.97 |
| 07/27/2026 17:44 | 100 | 82.97 |
| 07/27/2026 17:44 | 20 | 82.98 |
| 07/27/2026 17:44 | 6 | 83.00 |
| 07/27/2026 17:43 | 10 | 83.04 |
| 07/27/2026 17:43 | 1 | 83.14 |
| 07/27/2026 17:42 | 4 | 83.12 |
| 07/27/2026 17:40 | 30 | 83.16 |
| 07/27/2026 17:39 | 24 | 83.17 |
| 07/27/2026 17:39 | 1 | 83.13 |
| 07/27/2026 17:38 | 74 | 83.17 |
| 07/27/2026 17:38 | 100 | 83.19 |
| 07/27/2026 17:38 | 1 | 83.19 |
| 07/27/2026 17:38 | 100 | 83.19 |
| 07/27/2026 17:38 | 1 | 83.19 |
| 07/27/2026 17:38 | 22 | 83.18 |
| 07/27/2026 17:38 | 30 | 83.18 |
| 07/27/2026 17:38 | 1 | 83.18 |
| 07/27/2026 17:38 | 29 | 83.18 |
| 07/27/2026 17:38 | 140 | 83.18 |
| 07/27/2026 17:37 | 79 | 83.13 |
| 07/27/2026 17:37 | 20 | 83.13 |
| 07/27/2026 17:37 | 100 | 83.14 |
| 07/27/2026 17:31 | 10 | 83.21 |
| 07/27/2026 17:31 | 25 | 83.21 |
| 07/27/2026 17:31 | 100 | 83.21 |
| 07/27/2026 17:31 | 25 | 83.21 |
| 07/27/2026 17:31 | 25 | 83.21 |
| 07/27/2026 17:31 | 25 | 83.21 |
| 07/27/2026 17:31 | 6 | 83.14 |
| 07/27/2026 17:29 | 1 | 83.17 |
| 07/27/2026 17:27 | 62 | 83.25 |
| 07/27/2026 17:26 | 1 | 83.20 |
| 07/27/2026 17:26 | 1 | 83.20 |
| 07/27/2026 17:26 | 1 | 83.21 |
| 07/27/2026 17:26 | 80 | 83.21 |
| 07/27/2026 17:26 | 20 | 83.21 |
| 07/27/2026 17:22 | 10 | 83.27 |
| 07/27/2026 17:22 | 22 | 83.31 |
| 07/27/2026 17:22 | 30 | 83.31 |
| 07/27/2026 17:22 | 100 | 83.31 |
| 07/27/2026 17:21 | 1 | 83.26 |
| 07/27/2026 17:21 | 5 | 83.26 |
| 07/27/2026 17:21 | 5 | 83.26 |
| 07/27/2026 17:21 | 1 | 83.26 |
| 07/27/2026 17:20 | 95 | 83.34 |
| 07/27/2026 17:19 | 5 | 83.34 |
| 07/27/2026 17:18 | 10 | 83.27 |
| 07/27/2026 17:18 | 61 | 83.35 |
| 07/27/2026 17:18 | 100 | 83.34 |
| 07/27/2026 17:11 | 12 | 83.37 |
| 07/27/2026 17:10 | 5 | 83.25 |
| 07/27/2026 17:10 | 5 | 83.25 |
| 07/27/2026 17:10 | 20 | 83.25 |
| 07/27/2026 17:10 | 5 | 83.26 |
| 07/27/2026 17:10 | 3 | 83.27 |
| 07/27/2026 17:10 | 1 | 83.27 |
| 07/27/2026 17:10 | 1 | 83.30 |
| 07/27/2026 17:07 | 1 | 83.33 |
| 07/27/2026 17:07 | 1 | 83.36 |
| 07/27/2026 17:03 | 34 | 83.54 |
| 07/27/2026 16:59 | 1 | 83.43 |
| 07/27/2026 16:59 | 5 | 83.42 |
| 07/27/2026 16:58 | 30 | 83.39 |
| 07/27/2026 16:57 | 13 | 83.33 |
| 07/27/2026 16:56 | 1 | 83.38 |
| 07/27/2026 16:55 | 1 | 83.37 |
| 07/27/2026 16:55 | 35 | 83.37 |
| 07/27/2026 16:55 | 100 | 83.37 |
| 07/27/2026 16:55 | 10 | 83.32 |
| 07/27/2026 16:55 | 1 | 83.32 |
| 07/27/2026 16:55 | 1 | 83.32 |
| 07/27/2026 16:55 | 11 | 83.32 |
| 07/27/2026 16:52 | 4 | 83.32 |
| 07/27/2026 16:52 | 1 | 83.32 |
| 07/27/2026 16:52 | 1 | 83.33 |
| 07/27/2026 16:52 | 1 | 83.35 |
| 07/27/2026 16:51 | 1 | 83.38 |
| 07/27/2026 16:51 | 9 | 83.40 |
| 07/27/2026 16:51 | 1 | 83.40 |
| 07/27/2026 16:51 | 1 | 83.41 |
| 07/27/2026 16:51 | 10 | 83.41 |
| 07/27/2026 16:51 | 18 | 83.465 |
| 07/27/2026 16:50 | 80 | 83.45 |
| 07/27/2026 16:50 | 20 | 83.47 |
| 07/27/2026 16:50 | 65 | 83.49 |
| 07/27/2026 16:50 | 12 | 83.49 |
| 07/27/2026 16:50 | 88 | 83.49 |
| 07/27/2026 16:47 | 67 | 83.55 |
| 07/27/2026 16:45 | 15 | 83.64 |
| 07/27/2026 16:45 | 1 | 83.66 |
| 07/27/2026 16:45 | 1 | 83.66 |
| 07/27/2026 16:42 | 100 | 83.75 |
| 07/27/2026 16:42 | 10 | 83.75 |
| 07/27/2026 16:42 | 100 | 83.75 |
| 07/27/2026 16:42 | 10 | 83.77 |
| 07/27/2026 16:40 | 2 | 83.68 |
| 07/27/2026 16:40 | 20 | 83.67 |
| 07/27/2026 16:39 | 10 | 83.64 |
| 07/27/2026 16:38 | 10 | 83.59 |
| 07/27/2026 16:38 | 12 | 83.58 |
| 07/27/2026 16:38 | 1 | 83.49 |
| 07/27/2026 16:38 | 1 | 83.49 |
| 07/27/2026 16:37 | 31 | 83.455 |
| 07/27/2026 16:37 | 20 | 83.45 |
| 07/27/2026 16:37 | 1 | 83.48 |
| 07/27/2026 16:37 | 1 | 83.48 |
| 07/27/2026 16:37 | 1 | 83.48 |
| 07/27/2026 16:36 | 2 | 83.42 |
| 07/27/2026 16:36 | 30 | 83.40 |
| 07/27/2026 16:36 | 12 | 83.40 |
| 07/27/2026 16:36 | 10 | 83.40 |
| 07/27/2026 16:36 | 100 | 83.40 |
| 07/27/2026 16:36 | 7 | 83.40 |
| 07/27/2026 16:35 | 20 | 83.37 |
| 07/27/2026 16:35 | 20 | 83.39 |
| 07/27/2026 16:35 | 45 | 83.39 |
| 07/27/2026 16:35 | 37 | 83.39 |
| 07/27/2026 16:35 | 27 | 83.39 |
| 07/27/2026 16:35 | 36 | 83.39 |
| 07/27/2026 16:35 | 6 | 83.39 |
| 07/27/2026 16:35 | 9 | 83.39 |
| 07/27/2026 16:35 | 6 | 83.38 |
| 07/27/2026 16:35 | 42 | 83.38 |
| 07/27/2026 16:35 | 15 | 83.38 |
| 07/27/2026 16:35 | 37 | 83.38 |
| 07/27/2026 16:31 | 20 | 83.27 |
| 07/27/2026 16:30 | 1 | 83.31 |
| 07/27/2026 16:25 | 1 | 83.53 |
| 07/27/2026 16:25 | 6 | 83.53 |
| 07/27/2026 16:25 | 1 | 83.52 |
| 07/27/2026 16:25 | 13 | 83.50 |
| 07/27/2026 16:25 | 100 | 83.49 |
| 07/27/2026 16:25 | 20 | 83.45 |
| 07/27/2026 16:25 | 20 | 83.45 |
| 07/27/2026 16:25 | 40 | 83.45 |
| 07/27/2026 16:25 | 100 | 83.45 |
| 07/27/2026 16:25 | 20 | 83.45 |
| 07/27/2026 16:25 | 2 | 83.41 |
| 07/27/2026 16:25 | 20 | 83.36 |
| 07/27/2026 16:25 | 27 | 83.36 |
| 07/27/2026 16:25 | 100 | 83.36 |
| 07/27/2026 16:24 | 9 | 83.41 |
| 07/27/2026 16:24 | 35 | 83.38 |
| 07/27/2026 16:24 | 10 | 83.38 |
| 07/27/2026 16:24 | 7 | 83.38 |
| 07/27/2026 16:24 | 6 | 83.38 |
| 07/27/2026 16:24 | 3 | 83.38 |
| 07/27/2026 16:24 | 25 | 83.34 |
| 07/27/2026 16:22 | 88 | 83.215 |
| 07/27/2026 16:17 | 8 | 83.17 |
| 07/27/2026 16:17 | 2 | 83.17 |
| 07/27/2026 16:14 | 1 | 83.26 |
| 07/27/2026 16:14 | 4 | 83.27 |
| 07/27/2026 16:14 | 1 | 83.33 |
| 07/27/2026 16:14 | 86 | 83.33 |
| 07/27/2026 16:14 | 14 | 83.33 |
| 07/27/2026 16:13 | 4 | 83.39 |
| 07/27/2026 16:13 | 6 | 83.35 |
| 07/27/2026 16:12 | 3 | 83.34 |
| 07/27/2026 16:11 | 1 | 83.35 |
| 07/27/2026 16:11 | 25 | 83.35 |
| 07/27/2026 16:10 | 14 | 83.28 |
| 07/27/2026 16:10 | 30 | 83.34 |
| 07/27/2026 16:10 | 57 | 83.34 |
| 07/27/2026 16:08 | 200 | 83.285 |
| 07/27/2026 16:07 | 25 | 83.245 |
| 07/27/2026 16:07 | 25 | 83.245 |
| 07/27/2026 16:07 | 100 | 83.245 |
| 07/27/2026 16:07 | 1 | 83.33 |
| 07/27/2026 16:07 | 22 | 83.33 |
| 07/27/2026 16:07 | 76 | 83.33 |
| 07/27/2026 16:07 | 2 | 83.33 |
| 07/27/2026 16:07 | 1 | 83.36 |
| 07/27/2026 16:05 | 5 | 83.35 |
| 07/27/2026 15:59 | 1 | 83.33 |
| 07/27/2026 15:58 | 1 | 83.30 |
| 07/27/2026 15:58 | 1 | 83.30 |
| 07/27/2026 15:58 | 1 | 83.29 |
| 07/27/2026 15:57 | 2 | 83.28 |
| 07/27/2026 15:51 | 1 | 83.37 |
| 07/27/2026 15:50 | 1 | 83.38 |
| 07/27/2026 15:50 | 1 | 83.38 |
| 07/27/2026 15:50 | 1 | 83.38 |
| 07/27/2026 15:50 | 1 | 83.38 |
| 07/27/2026 15:50 | 1 | 83.38 |
| 07/27/2026 15:50 | 1 | 83.38 |
| 07/27/2026 15:50 | 3 | 83.54 |
| 07/27/2026 15:50 | 1 | 83.54 |
| 07/27/2026 15:47 | 1 | 83.56 |
| 07/27/2026 15:45 | 1 | 83.48 |
| 07/27/2026 15:43 | 3 | 83.48 |
| 07/27/2026 15:42 | 1 | 83.485 |
| 07/27/2026 15:42 | 1 | 83.495 |
| 07/27/2026 15:42 | 1 | 83.495 |
| 07/27/2026 15:42 | 1 | 83.495 |
| 07/27/2026 15:30 | 5 | 83.70 |
| 07/27/2026 15:30 | 1 | 83.70 |
| 07/27/2026 15:30 | 2051 | 83.70 |
| 07/27/2026 15:30 | 2051 | 83.70 |