Large gap with delayed quotes
|
Last quote
06/26/2026
-
17:35:19
|
Bid
06/26/2026 -
17:30:00
|
Bid Volume |
Ask
06/26/2026 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
82.25
-0.90
(
-1.08% )
|
82.35
|
85 |
82.55
|
80 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/26/2026 18:23 | 28 | 82.25 |
| 06/26/2026 17:40 | 22 | 82.45 |
| 06/26/2026 17:35 | 130 | 82.25 |
| 06/26/2026 17:35 | 31032 | 82.25 |
| 06/26/2026 17:29 | 48 | 82.40 |
| 06/26/2026 17:29 | 3 | 82.35 |
| 06/26/2026 17:29 | 9 | 82.30 |
| 06/26/2026 17:29 | 5 | 82.25 |
| 06/26/2026 17:29 | 37 | 82.25 |
| 06/26/2026 17:29 | 90 | 82.25 |
| 06/26/2026 17:29 | 92 | 82.25 |
| 06/26/2026 17:28 | 19 | 82.25 |
| 06/26/2026 17:28 | 42 | 82.20 |
| 06/26/2026 17:26 | 55 | 82.20 |
| 06/26/2026 17:26 | 55 | 82.20 |
| 06/26/2026 17:25 | 24 | 82.25 |
| 06/26/2026 17:25 | 6 | 82.20 |
| 06/26/2026 17:25 | 58 | 82.20 |
| 06/26/2026 17:25 | 16 | 82.20 |
| 06/26/2026 17:23 | 37 | 82.15 |
| 06/26/2026 17:23 | 16 | 82.15 |
| 06/26/2026 17:21 | 17 | 82.10 |
| 06/26/2026 17:20 | 23 | 82.05 |
| 06/26/2026 17:20 | 83 | 82.00 |
| 06/26/2026 17:19 | 112 | 82.05 |
| 06/26/2026 17:19 | 6 | 82.00 |
| 06/26/2026 17:18 | 69 | 82.00 |
| 06/26/2026 17:18 | 7 | 81.95 |
| 06/26/2026 17:17 | 67 | 82.00 |
| 06/26/2026 17:16 | 1 | 82.00 |
| 06/26/2026 17:16 | 24 | 82.00 |
| 06/26/2026 17:15 | 17 | 82.00 |
| 06/26/2026 17:14 | 90 | 81.95 |
| 06/26/2026 17:14 | 190 | 81.95 |
| 06/26/2026 17:14 | 58 | 81.95 |
| 06/26/2026 17:13 | 51 | 82.00 |
| 06/26/2026 17:12 | 76 | 82.05 |
| 06/26/2026 17:11 | 199 | 82.05 |
| 06/26/2026 17:10 | 95 | 82.00 |
| 06/26/2026 17:09 | 100 | 82.05 |
| 06/26/2026 17:09 | 11 | 82.00 |
| 06/26/2026 17:09 | 38 | 82.00 |
| 06/26/2026 17:07 | 1 | 81.90 |
| 06/26/2026 17:07 | 16 | 81.95 |
| 06/26/2026 17:07 | 12 | 81.95 |
| 06/26/2026 17:06 | 19 | 81.90 |
| 06/26/2026 17:04 | 69 | 81.85 |
| 06/26/2026 17:04 | 67 | 81.80 |
| 06/26/2026 17:04 | 69 | 81.80 |
| 06/26/2026 17:04 | 32 | 81.75 |
| 06/26/2026 17:04 | 37 | 81.75 |
| 06/26/2026 17:04 | 121 | 81.80 |
| 06/26/2026 17:04 | 19 | 81.85 |
| 06/26/2026 17:04 | 137 | 81.85 |
| 06/26/2026 17:02 | 62 | 82.00 |
| 06/26/2026 17:02 | 63 | 82.00 |
| 06/26/2026 16:59 | 28 | 81.85 |
| 06/26/2026 16:59 | 112 | 81.90 |
| 06/26/2026 16:58 | 1 | 81.90 |
| 06/26/2026 16:58 | 22 | 81.90 |
| 06/26/2026 16:58 | 109 | 81.90 |
| 06/26/2026 16:57 | 5 | 81.90 |
| 06/26/2026 16:57 | 20 | 81.95 |
| 06/26/2026 16:56 | 22 | 81.90 |
| 06/26/2026 16:56 | 1 | 81.95 |
| 06/26/2026 16:56 | 25 | 81.95 |
| 06/26/2026 16:56 | 51 | 82.00 |
| 06/26/2026 16:56 | 46 | 81.95 |
| 06/26/2026 16:55 | 98 | 82.00 |
| 06/26/2026 16:53 | 6 | 82.05 |
| 06/26/2026 16:53 | 20 | 82.05 |
| 06/26/2026 16:52 | 14 | 82.10 |
| 06/26/2026 16:52 | 22 | 82.10 |
| 06/26/2026 16:52 | 23 | 82.10 |
| 06/26/2026 16:48 | 89 | 82.05 |
| 06/26/2026 16:46 | 69 | 82.00 |
| 06/26/2026 16:45 | 35 | 82.00 |
| 06/26/2026 16:45 | 48 | 82.05 |
| 06/26/2026 16:38 | 2 | 82.15 |
| 06/26/2026 16:37 | 28 | 82.15 |
| 06/26/2026 16:37 | 7 | 82.15 |
| 06/26/2026 16:33 | 6 | 82.30 |
| 06/26/2026 16:30 | 24 | 82.40 |
| 06/26/2026 16:30 | 38 | 82.35 |
| 06/26/2026 16:27 | 93 | 82.35 |
| 06/26/2026 16:26 | 1 | 82.25 |
| 06/26/2026 16:26 | 24 | 82.30 |
| 06/26/2026 16:26 | 50 | 82.30 |
| 06/26/2026 16:21 | 151 | 82.40 |
| 06/26/2026 16:20 | 49 | 82.35 |
| 06/26/2026 16:17 | 54 | 82.35 |
| 06/26/2026 16:16 | 98 | 82.40 |
| 06/26/2026 16:14 | 1 | 82.45 |
| 06/26/2026 16:08 | 33 | 82.45 |
| 06/26/2026 16:05 | 41 | 82.45 |
| 06/26/2026 16:02 | 16 | 82.40 |
| 06/26/2026 16:00 | 37 | 82.40 |
| 06/26/2026 16:00 | 63 | 82.45 |
| 06/26/2026 16:00 | 7 | 82.45 |
| 06/26/2026 16:00 | 17 | 82.50 |
| 06/26/2026 16:00 | 15 | 82.45 |
| 06/26/2026 15:57 | 22 | 82.35 |
| 06/26/2026 15:57 | 2 | 82.35 |
| 06/26/2026 15:56 | 1 | 82.35 |
| 06/26/2026 15:56 | 43 | 82.35 |
| 06/26/2026 15:56 | 2 | 82.25 |
| 06/26/2026 15:53 | 50 | 82.30 |
| 06/26/2026 15:52 | 15 | 82.30 |
| 06/26/2026 15:51 | 27 | 82.30 |
| 06/26/2026 15:51 | 29 | 82.25 |
| 06/26/2026 15:50 | 49 | 82.20 |
| 06/26/2026 15:47 | 290 | 82.20 |
| 06/26/2026 15:47 | 3 | 82.10 |
| 06/26/2026 15:46 | 57 | 82.10 |
| 06/26/2026 15:46 | 68 | 82.05 |
| 06/26/2026 15:46 | 24 | 82.00 |
| 06/26/2026 15:45 | 7 | 82.00 |
| 06/26/2026 15:39 | 28 | 82.00 |
| 06/26/2026 15:38 | 109 | 81.95 |
| 06/26/2026 15:37 | 47 | 81.90 |
| 06/26/2026 15:37 | 93 | 81.95 |
| 06/26/2026 15:37 | 5 | 82.00 |
| 06/26/2026 15:37 | 25 | 82.00 |
| 06/26/2026 15:37 | 60 | 82.00 |
| 06/26/2026 15:37 | 120 | 82.00 |
| 06/26/2026 15:37 | 90 | 82.00 |
| 06/26/2026 15:37 | 8 | 82.00 |
| 06/26/2026 15:37 | 82 | 82.00 |
| 06/26/2026 15:37 | 90 | 82.00 |
| 06/26/2026 15:37 | 90 | 82.00 |
| 06/26/2026 15:37 | 90 | 82.00 |
| 06/26/2026 15:36 | 28 | 82.05 |
| 06/26/2026 15:36 | 49 | 82.05 |
| 06/26/2026 15:33 | 130 | 82.00 |
| 06/26/2026 15:33 | 12 | 82.10 |
| 06/26/2026 15:33 | 81 | 82.05 |
| 06/26/2026 15:32 | 2 | 82.10 |
| 06/26/2026 15:30 | 21 | 82.15 |
| 06/26/2026 15:23 | 170 | 82.10 |
| 06/26/2026 15:20 | 50 | 82.20 |
| 06/26/2026 15:20 | 39 | 82.15 |
| 06/26/2026 15:20 | 109 | 82.10 |
| 06/26/2026 15:20 | 4 | 82.05 |
| 06/26/2026 15:20 | 1 | 82.05 |
| 06/26/2026 15:19 | 53 | 82.00 |
| 06/26/2026 15:19 | 17 | 82.00 |
| 06/26/2026 15:19 | 26 | 82.00 |
| 06/26/2026 15:19 | 5 | 82.00 |
| 06/26/2026 15:19 | 250 | 82.00 |
| 06/26/2026 15:19 | 5 | 82.00 |
| 06/26/2026 15:19 | 120 | 82.00 |
| 06/26/2026 15:19 | 125 | 82.00 |
| 06/26/2026 15:19 | 125 | 82.00 |
| 06/26/2026 15:19 | 125 | 82.00 |
| 06/26/2026 15:19 | 125 | 82.00 |
| 06/26/2026 15:19 | 69 | 82.00 |
| 06/26/2026 15:19 | 56 | 82.00 |
| 06/26/2026 15:19 | 88 | 82.00 |
| 06/26/2026 15:19 | 62 | 82.00 |
| 06/26/2026 15:19 | 37 | 82.00 |
| 06/26/2026 15:19 | 125 | 82.00 |
| 06/26/2026 15:19 | 63 | 82.00 |
| 06/26/2026 15:19 | 63 | 82.00 |
| 06/26/2026 15:19 | 70 | 82.00 |
| 06/26/2026 15:18 | 15 | 82.10 |
| 06/26/2026 15:18 | 268 | 82.10 |
| 06/26/2026 15:18 | 55 | 82.00 |
| 06/26/2026 15:18 | 66 | 82.00 |
| 06/26/2026 15:18 | 60 | 82.00 |
| 06/26/2026 15:18 | 184 | 82.00 |
| 06/26/2026 15:18 | 65 | 82.00 |
| 06/26/2026 15:18 | 69 | 82.05 |
| 06/26/2026 15:18 | 65 | 82.00 |
| 06/26/2026 15:18 | 125 | 82.00 |
| 06/26/2026 15:18 | 185 | 82.00 |
| 06/26/2026 15:18 | 185 | 82.00 |
| 06/26/2026 15:18 | 20 | 82.15 |
| 06/26/2026 15:17 | 22 | 82.10 |
| 06/26/2026 15:17 | 53 | 82.05 |
| 06/26/2026 15:16 | 24 | 82.10 |
| 06/26/2026 15:15 | 38 | 82.10 |
| 06/26/2026 15:10 | 36 | 82.15 |
| 06/26/2026 15:09 | 25 | 82.20 |
| 06/26/2026 15:05 | 28 | 82.25 |
| 06/26/2026 15:01 | 29 | 82.15 |
| 06/26/2026 14:52 | 140 | 82.25 |
| 06/26/2026 14:52 | 98 | 82.20 |
| 06/26/2026 14:52 | 138 | 82.15 |
| 06/26/2026 14:48 | 9 | 82.15 |
| 06/26/2026 14:48 | 3 | 82.15 |
| 06/26/2026 14:48 | 24 | 82.15 |
| 06/26/2026 14:45 | 16 | 82.15 |
| 06/26/2026 14:43 | 121 | 82.20 |
| 06/26/2026 14:40 | 1 | 82.20 |
| 06/26/2026 14:39 | 69 | 82.25 |
| 06/26/2026 14:39 | 59 | 82.25 |
| 06/26/2026 14:38 | 90 | 82.20 |
| 06/26/2026 14:37 | 9 | 82.30 |
| 06/26/2026 14:36 | 42 | 82.30 |
| 06/26/2026 14:36 | 66 | 82.30 |
| 06/26/2026 14:29 | 69 | 82.35 |
| 06/26/2026 14:28 | 50 | 82.35 |
| 06/26/2026 14:28 | 15 | 82.35 |
| 06/26/2026 14:28 | 28 | 82.40 |
| 06/26/2026 14:28 | 212 | 82.40 |
| 06/26/2026 14:15 | 63 | 82.55 |
| 06/26/2026 14:14 | 49 | 82.50 |
| 06/26/2026 14:08 | 66 | 82.55 |
| 06/26/2026 14:08 | 72 | 82.55 |
| 06/26/2026 14:08 | 11 | 82.50 |
| 06/26/2026 14:07 | 18 | 82.50 |
| 06/26/2026 14:05 | 25 | 82.50 |
| 06/26/2026 14:03 | 31 | 82.45 |
| 06/26/2026 14:00 | 150 | 82.40 |
| 06/26/2026 14:00 | 39 | 82.50 |
| 06/26/2026 14:00 | 2 | 82.45 |
| 06/26/2026 14:00 | 78 | 82.40 |
| 06/26/2026 14:00 | 119 | 82.40 |
| 06/26/2026 14:00 | 127 | 82.45 |
| 06/26/2026 14:00 | 59 | 82.50 |
| 06/26/2026 14:00 | 78 | 82.55 |
| 06/26/2026 14:00 | 29 | 82.55 |
| 06/26/2026 14:00 | 345 | 82.55 |
| 06/26/2026 14:00 | 548 | 82.60 |
| 06/26/2026 13:52 | 28 | 82.65 |
| 06/26/2026 13:52 | 31 | 82.70 |
| 06/26/2026 13:49 | 74 | 82.70 |
| 06/26/2026 13:48 | 84 | 82.65 |
| 06/26/2026 13:47 | 7 | 82.60 |
| 06/26/2026 13:45 | 26 | 82.55 |
| 06/26/2026 13:45 | 370 | 82.55 |
| 06/26/2026 13:45 | 20 | 82.60 |
| 06/26/2026 13:45 | 41 | 82.60 |
| 06/26/2026 13:43 | 63 | 82.60 |
| 06/26/2026 13:36 | 31 | 82.80 |
| 06/26/2026 13:34 | 89 | 82.80 |
| 06/26/2026 13:29 | 7 | 82.90 |
| 06/26/2026 13:25 | 4 | 82.90 |
| 06/26/2026 13:25 | 36 | 82.90 |
| 06/26/2026 13:24 | 29 | 82.95 |
| 06/26/2026 13:15 | 22 | 82.90 |
| 06/26/2026 13:15 | 6 | 82.95 |
| 06/26/2026 13:08 | 8 | 82.95 |
| 06/26/2026 13:08 | 13 | 82.95 |
| 06/26/2026 13:08 | 36 | 82.95 |
| 06/26/2026 13:03 | 14 | 82.95 |
| 06/26/2026 13:03 | 12 | 82.90 |
| 06/26/2026 13:03 | 1 | 82.90 |
| 06/26/2026 13:03 | 19 | 82.85 |
| 06/26/2026 13:03 | 112 | 82.80 |
| 06/26/2026 13:03 | 102 | 82.80 |
| 06/26/2026 13:03 | 236 | 82.80 |
| 06/26/2026 13:03 | 14 | 82.85 |
| 06/26/2026 13:03 | 19 | 82.85 |
| 06/26/2026 13:02 | 64 | 82.95 |
| 06/26/2026 13:02 | 49 | 82.90 |
| 06/26/2026 13:02 | 120 | 82.65 |
| 06/26/2026 12:58 | 1 | 82.80 |
| 06/26/2026 12:58 | 46 | 82.80 |
| 06/26/2026 12:54 | 125 | 82.85 |
| 06/26/2026 12:51 | 28 | 82.80 |
| 06/26/2026 12:48 | 50 | 82.85 |
| 06/26/2026 12:45 | 25 | 82.85 |
| 06/26/2026 12:43 | 29 | 82.75 |
| 06/26/2026 12:38 | 87 | 82.80 |
| 06/26/2026 12:34 | 73 | 82.85 |
| 06/26/2026 12:34 | 71 | 82.75 |
| 06/26/2026 12:34 | 31 | 82.75 |
| 06/26/2026 12:34 | 292 | 82.75 |
| 06/26/2026 12:34 | 106 | 82.80 |
| 06/26/2026 12:33 | 28 | 82.80 |
| 06/26/2026 12:25 | 180 | 82.85 |
| 06/26/2026 12:25 | 46 | 82.85 |
| 06/26/2026 12:05 | 151 | 82.80 |
| 06/26/2026 12:01 | 69 | 82.85 |
| 06/26/2026 12:00 | 23 | 82.95 |
| 06/26/2026 11:57 | 20 | 83.00 |
| 06/26/2026 11:55 | 21 | 82.95 |
| 06/26/2026 11:55 | 176 | 82.95 |
| 06/26/2026 11:54 | 11 | 83.00 |
| 06/26/2026 11:51 | 146 | 83.10 |
| 06/26/2026 11:51 | 21 | 83.10 |
| 06/26/2026 11:44 | 2 | 83.05 |
| 06/26/2026 11:44 | 3 | 83.05 |
| 06/26/2026 11:44 | 94 | 83.00 |
| 06/26/2026 11:44 | 94 | 83.05 |
| 06/26/2026 11:44 | 22 | 83.10 |
| 06/26/2026 11:34 | 174 | 83.10 |
| 06/26/2026 11:34 | 100 | 83.00 |
| 06/26/2026 11:32 | 22 | 83.05 |
| 06/26/2026 11:27 | 21 | 83.05 |
| 06/26/2026 11:19 | 76 | 83.05 |
| 06/26/2026 11:19 | 6 | 83.10 |
| 06/26/2026 11:13 | 53 | 83.10 |
| 06/26/2026 11:11 | 107 | 83.05 |
| 06/26/2026 11:11 | 5 | 83.00 |
| 06/26/2026 11:11 | 50 | 83.00 |
| 06/26/2026 11:10 | 55 | 83.05 |
| 06/26/2026 11:10 | 20 | 83.15 |
| 06/26/2026 11:10 | 21 | 83.20 |
| 06/26/2026 11:09 | 54 | 83.20 |
| 06/26/2026 11:09 | 20 | 83.30 |
| 06/26/2026 11:03 | 20 | 83.20 |
| 06/26/2026 10:56 | 159 | 83.15 |
| 06/26/2026 10:55 | 44 | 83.05 |
| 06/26/2026 10:55 | 19 | 83.15 |
| 06/26/2026 10:55 | 34 | 83.10 |
| 06/26/2026 10:51 | 31 | 83.25 |
| 06/26/2026 10:51 | 9 | 83.25 |
| 06/26/2026 10:49 | 143 | 83.25 |
| 06/26/2026 10:49 | 3 | 83.30 |
| 06/26/2026 10:49 | 113 | 83.30 |
| 06/26/2026 10:43 | 1 | 83.45 |
| 06/26/2026 10:43 | 56 | 83.40 |
| 06/26/2026 10:30 | 9 | 83.40 |
| 06/26/2026 10:30 | 1 | 83.40 |
| 06/26/2026 10:29 | 79 | 83.40 |
| 06/26/2026 10:29 | 7 | 83.40 |
| 06/26/2026 10:28 | 39 | 83.50 |
| 06/26/2026 10:00 | 33 | 83.35 |
| 06/26/2026 09:58 | 8 | 83.40 |
| 06/26/2026 09:52 | 114 | 83.40 |
| 06/26/2026 09:50 | 20 | 83.40 |
| 06/26/2026 09:43 | 9 | 83.30 |
| 06/26/2026 09:42 | 30 | 83.30 |
| 06/26/2026 09:42 | 1 | 83.30 |
| 06/26/2026 09:36 | 2 | 83.60 |
| 06/26/2026 09:36 | 100 | 83.75 |
| 06/26/2026 09:35 | 8 | 83.60 |
| 06/26/2026 09:28 | 7 | 83.65 |
| 06/26/2026 09:23 | 4 | 83.40 |
| 06/26/2026 09:20 | 38 | 83.50 |
| 06/26/2026 09:18 | 56 | 83.55 |
| 06/26/2026 09:17 | 33 | 83.65 |
| 06/26/2026 09:16 | 61 | 83.60 |
| 06/26/2026 09:15 | 53 | 83.45 |
| 06/26/2026 09:15 | 2 | 83.35 |
| 06/26/2026 09:13 | 36 | 83.45 |
| 06/26/2026 09:13 | 59 | 83.45 |
| 06/26/2026 09:13 | 107 | 83.45 |
| 06/26/2026 09:13 | 121 | 83.45 |
| 06/26/2026 09:13 | 151 | 83.35 |
| 06/26/2026 09:13 | 82 | 83.40 |
| 06/26/2026 09:13 | 215 | 83.35 |
| 06/26/2026 09:13 | 5 | 83.25 |
| 06/26/2026 09:13 | 139 | 83.25 |
| 06/26/2026 09:12 | 59 | 83.20 |
| 06/26/2026 09:12 | 53 | 83.20 |
| 06/26/2026 09:12 | 46 | 83.20 |
| 06/26/2026 09:12 | 5 | 83.15 |
| 06/26/2026 09:11 | 185 | 83.05 |
| 06/26/2026 09:10 | 100 | 83.00 |
| 06/26/2026 09:07 | 111 | 83.10 |
| 06/26/2026 09:04 | 3 | 83.05 |
| 06/26/2026 09:04 | 80 | 83.05 |
| 06/26/2026 09:03 | 39 | 83.10 |
| 06/26/2026 09:03 | 205 | 83.05 |
| 06/26/2026 09:03 | 89 | 82.95 |
| 06/26/2026 09:00 | 37 | 83.10 |
| 06/26/2026 09:00 | 51 | 82.85 |
| 06/26/2026 09:00 | 103 | 83.05 |
| 06/26/2026 09:00 | 5 | 83.10 |
| 06/26/2026 09:00 | 751 | 83.05 |