Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
80.41
-1.46
(
-1.78% )
|
80.23
|
1,500 |
80.42
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 4425 | 80.41 |
| 09/28/2026 21:59 | 69 | 80.24 |
| 09/28/2026 21:59 | 113 | 80.36 |
| 09/28/2026 21:59 | 74 | 80.40 |
| 09/28/2026 21:59 | 57 | 80.37 |
| 09/28/2026 21:59 | 88 | 80.385 |
| 09/28/2026 21:59 | 12 | 80.385 |
| 09/28/2026 21:59 | 2 | 80.44 |
| 09/28/2026 21:59 | 3 | 80.45 |
| 09/28/2026 21:59 | 1 | 80.45 |
| 09/28/2026 21:59 | 50 | 80.40 |
| 09/28/2026 21:58 | 22 | 80.42 |
| 09/28/2026 21:58 | 13 | 80.43 |
| 09/28/2026 21:58 | 35 | 80.45 |
| 09/28/2026 21:57 | 1 | 80.42 |
| 09/28/2026 21:57 | 100 | 80.42 |
| 09/28/2026 21:57 | 35 | 80.42 |
| 09/28/2026 21:57 | 35 | 80.42 |
| 09/28/2026 21:57 | 100 | 80.42 |
| 09/28/2026 21:56 | 100 | 80.59 |
| 09/28/2026 21:56 | 25 | 80.44 |
| 09/28/2026 21:56 | 60 | 80.44 |
| 09/28/2026 21:56 | 40 | 80.44 |
| 09/28/2026 21:56 | 1 | 80.50 |
| 09/28/2026 21:55 | 12 | 80.50 |
| 09/28/2026 21:54 | 7 | 80.58 |
| 09/28/2026 21:54 | 13 | 80.60 |
| 09/28/2026 21:52 | 20 | 80.59 |
| 09/28/2026 21:52 | 20 | 80.61 |
| 09/28/2026 21:51 | 70 | 80.64 |
| 09/28/2026 21:51 | 30 | 80.64 |
| 09/28/2026 21:51 | 70 | 80.64 |
| 09/28/2026 21:51 | 30 | 80.64 |
| 09/28/2026 21:51 | 100 | 80.64 |
| 09/28/2026 21:51 | 20 | 80.61 |
| 09/28/2026 21:51 | 13 | 80.55 |
| 09/28/2026 21:51 | 13 | 80.57 |
| 09/28/2026 21:51 | 1 | 80.64 |
| 09/28/2026 21:51 | 1 | 80.69 |
| 09/28/2026 21:51 | 19 | 80.69 |
| 09/28/2026 21:51 | 12 | 80.73 |
| 09/28/2026 21:51 | 27 | 80.73 |
| 09/28/2026 21:51 | 13 | 80.73 |
| 09/28/2026 21:51 | 12 | 80.75 |
| 09/28/2026 21:50 | 7 | 80.73 |
| 09/28/2026 21:50 | 10 | 80.82 |
| 09/28/2026 21:50 | 100 | 80.82 |
| 09/28/2026 21:50 | 13 | 80.83 |
| 09/28/2026 21:50 | 4 | 80.83 |
| 09/28/2026 21:47 | 100 | 81.06 |
| 09/28/2026 21:47 | 64 | 81.02 |
| 09/28/2026 21:47 | 36 | 81.02 |
| 09/28/2026 21:46 | 5 | 80.88 |
| 09/28/2026 21:44 | 4 | 81.02 |
| 09/28/2026 21:38 | 2 | 81.01 |
| 09/28/2026 21:35 | 14 | 81.00 |
| 09/28/2026 21:35 | 10 | 81.00 |
| 09/28/2026 21:35 | 2 | 80.99 |
| 09/28/2026 21:35 | 2 | 80.89 |
| 09/28/2026 21:35 | 10 | 80.87 |
| 09/28/2026 21:35 | 2 | 80.87 |
| 09/28/2026 21:35 | 100 | 80.85 |
| 09/28/2026 21:34 | 100 | 80.83 |
| 09/28/2026 21:33 | 1 | 80.59 |
| 09/28/2026 21:33 | 4 | 80.60 |
| 09/28/2026 21:32 | 23 | 80.61 |
| 09/28/2026 21:32 | 4 | 80.60 |
| 09/28/2026 21:31 | 4 | 80.60 |
| 09/28/2026 21:31 | 4 | 80.60 |
| 09/28/2026 21:30 | 12 | 80.67 |
| 09/28/2026 21:30 | 4 | 80.67 |
| 09/28/2026 21:29 | 1 | 80.67 |
| 09/28/2026 21:29 | 10 | 80.81 |
| 09/28/2026 21:29 | 3 | 80.81 |
| 09/28/2026 21:29 | 30 | 80.82 |
| 09/28/2026 21:29 | 13 | 80.82 |
| 09/28/2026 21:27 | 4 | 80.84 |
| 09/28/2026 21:27 | 1 | 80.84 |
| 09/28/2026 21:25 | 31 | 80.84 |
| 09/28/2026 21:22 | 13 | 80.82 |
| 09/28/2026 21:22 | 13 | 80.82 |
| 09/28/2026 21:13 | 1 | 80.85 |
| 09/28/2026 21:11 | 76 | 80.86 |
| 09/28/2026 21:11 | 20 | 80.86 |
| 09/28/2026 20:53 | 50 | 81.01 |
| 09/28/2026 20:53 | 13 | 81.01 |
| 09/28/2026 20:53 | 1 | 81.02 |
| 09/28/2026 20:47 | 4 | 81.02 |
| 09/28/2026 20:43 | 4 | 81.24 |
| 09/28/2026 20:43 | 1 | 81.24 |
| 09/28/2026 20:43 | 5 | 81.27 |
| 09/28/2026 20:34 | 8 | 81.37 |
| 09/28/2026 20:34 | 2 | 81.37 |
| 09/28/2026 20:33 | 1 | 81.37 |
| 09/28/2026 20:22 | 30 | 81.49 |
| 09/28/2026 20:22 | 14 | 81.49 |
| 09/28/2026 20:22 | 22 | 81.49 |
| 09/28/2026 20:19 | 1 | 81.50 |
| 09/28/2026 20:19 | 6 | 81.50 |
| 09/28/2026 20:19 | 1 | 81.50 |
| 09/28/2026 20:19 | 1 | 81.50 |
| 09/28/2026 20:18 | 4 | 81.50 |
| 09/28/2026 20:18 | 1 | 81.50 |
| 09/28/2026 20:17 | 2 | 81.50 |
| 09/28/2026 20:17 | 1 | 81.52 |
| 09/28/2026 20:17 | 1 | 81.52 |
| 09/28/2026 20:17 | 12 | 81.54 |
| 09/28/2026 20:17 | 1 | 81.54 |
| 09/28/2026 20:17 | 1 | 81.66 |
| 09/28/2026 20:17 | 3 | 81.54 |
| 09/28/2026 20:17 | 1 | 81.54 |
| 09/28/2026 20:15 | 1 | 81.54 |
| 09/28/2026 20:15 | 2 | 81.54 |
| 09/28/2026 20:15 | 21 | 81.55 |
| 09/28/2026 20:15 | 21 | 81.58 |
| 09/28/2026 20:14 | 4 | 81.58 |
| 09/28/2026 20:13 | 2 | 81.64 |
| 09/28/2026 20:11 | 2 | 81.58 |
| 09/28/2026 20:09 | 4 | 81.55 |
| 09/28/2026 20:09 | 2 | 81.56 |
| 09/28/2026 20:08 | 18 | 81.60 |
| 09/28/2026 20:08 | 1 | 81.58 |
| 09/28/2026 20:05 | 1 | 81.66 |
| 09/28/2026 20:02 | 1 | 81.70 |
| 09/28/2026 20:01 | 1 | 81.70 |
| 09/28/2026 19:59 | 1 | 81.70 |
| 09/28/2026 19:59 | 5 | 81.70 |
| 09/28/2026 19:58 | 18 | 81.70 |
| 09/28/2026 19:57 | 6 | 81.70 |
| 09/28/2026 19:57 | 1 | 81.70 |
| 09/28/2026 19:55 | 6 | 81.70 |
| 09/28/2026 19:51 | 6 | 81.75 |
| 09/28/2026 19:51 | 1 | 81.75 |
| 09/28/2026 19:50 | 1 | 81.75 |
| 09/28/2026 19:49 | 6 | 81.75 |
| 09/28/2026 19:46 | 1 | 81.75 |
| 09/28/2026 19:40 | 46 | 81.84 |
| 09/28/2026 19:40 | 5 | 81.69 |
| 09/28/2026 19:36 | 9 | 81.70 |
| 09/28/2026 19:36 | 2 | 81.64 |
| 09/28/2026 19:36 | 16 | 81.64 |
| 09/28/2026 19:36 | 2 | 81.62 |
| 09/28/2026 19:35 | 6 | 81.49 |
| 09/28/2026 19:31 | 1 | 81.49 |
| 09/28/2026 19:30 | 25 | 81.62 |
| 09/28/2026 19:22 | 12 | 81.47 |
| 09/28/2026 19:22 | 6 | 81.47 |
| 09/28/2026 19:22 | 9 | 81.47 |
| 09/28/2026 19:14 | 1 | 81.29 |
| 09/28/2026 19:13 | 18 | 81.54 |
| 09/28/2026 19:13 | 18 | 81.52 |
| 09/28/2026 19:12 | 100 | 81.36 |
| 09/28/2026 19:12 | 20 | 81.28 |
| 09/28/2026 19:12 | 20 | 81.31 |
| 09/28/2026 19:11 | 20 | 81.61 |
| 09/28/2026 19:11 | 20 | 81.705 |
| 09/28/2026 19:11 | 5 | 81.705 |
| 09/28/2026 19:11 | 25 | 81.705 |
| 09/28/2026 19:11 | 20 | 81.705 |
| 09/28/2026 19:11 | 2 | 81.705 |
| 09/28/2026 19:11 | 12 | 81.705 |
| 09/28/2026 19:09 | 6 | 81.70 |
| 09/28/2026 19:08 | 3 | 81.85 |
| 09/28/2026 19:06 | 18 | 81.62 |
| 09/28/2026 19:06 | 20 | 81.63 |
| 09/28/2026 19:05 | 1 | 81.62 |
| 09/28/2026 19:01 | 1 | 81.66 |
| 09/28/2026 18:57 | 10 | 81.63 |
| 09/28/2026 18:57 | 4 | 81.73 |
| 09/28/2026 18:57 | 4 | 81.73 |
| 09/28/2026 18:57 | 4 | 81.73 |
| 09/28/2026 18:57 | 4 | 81.73 |
| 09/28/2026 18:56 | 18 | 81.62 |
| 09/28/2026 18:56 | 7 | 81.74 |
| 09/28/2026 18:53 | 99 | 81.68 |
| 09/28/2026 18:53 | 1 | 81.70 |
| 09/28/2026 18:53 | 100 | 81.77 |
| 09/28/2026 18:53 | 1 | 81.78 |
| 09/28/2026 18:53 | 3 | 81.78 |
| 09/28/2026 18:53 | 100 | 81.80 |
| 09/28/2026 18:53 | 17 | 81.83 |
| 09/28/2026 18:51 | 1 | 81.955 |
| 09/28/2026 18:49 | 29 | 82.03 |
| 09/28/2026 18:44 | 5 | 81.99 |
| 09/28/2026 18:44 | 10 | 81.95 |
| 09/28/2026 18:44 | 12 | 81.95 |
| 09/28/2026 18:44 | 10 | 81.835 |
| 09/28/2026 18:42 | 6 | 81.77 |
| 09/28/2026 18:38 | 100 | 81.79 |
| 09/28/2026 18:36 | 1 | 81.88 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 1 | 81.89 |
| 09/28/2026 18:36 | 2 | 81.89 |
| 09/28/2026 18:36 | 2 | 81.89 |
| 09/28/2026 18:36 | 2 | 81.89 |
| 09/28/2026 18:36 | 2 | 81.89 |
| 09/28/2026 18:35 | 5 | 81.96 |
| 09/28/2026 18:35 | 1 | 81.95 |
| 09/28/2026 18:35 | 6 | 81.94 |
| 09/28/2026 18:35 | 6 | 81.94 |
| 09/28/2026 18:35 | 1 | 81.94 |
| 09/28/2026 18:32 | 18 | 81.89 |
| 09/28/2026 18:32 | 10 | 81.87 |
| 09/28/2026 18:32 | 6 | 81.85 |
| 09/28/2026 18:32 | 1 | 81.82 |
| 09/28/2026 18:32 | 7 | 81.81 |
| 09/28/2026 18:31 | 10 | 81.62 |
| 09/28/2026 18:30 | 20 | 81.60 |
| 09/28/2026 18:28 | 6 | 81.77 |
| 09/28/2026 18:27 | 25 | 81.44 |
| 09/28/2026 18:26 | 10 | 81.74 |
| 09/28/2026 18:24 | 81 | 81.88 |
| 09/28/2026 18:22 | 5 | 82.12 |
| 09/28/2026 18:22 | 5 | 82.12 |
| 09/28/2026 18:22 | 10 | 82.11 |
| 09/28/2026 18:22 | 10 | 82.11 |
| 09/28/2026 18:21 | 25 | 81.95 |
| 09/28/2026 18:19 | 10 | 82.11 |
| 09/28/2026 18:18 | 2 | 82.00 |
| 09/28/2026 18:18 | 30 | 82.00 |
| 09/28/2026 18:18 | 32 | 82.00 |
| 09/28/2026 18:18 | 46 | 82.00 |
| 09/28/2026 18:18 | 46 | 82.00 |
| 09/28/2026 18:18 | 18 | 82.00 |
| 09/28/2026 18:18 | 2 | 81.99 |
| 09/28/2026 18:18 | 1 | 81.90 |
| 09/28/2026 18:18 | 1 | 81.89 |
| 09/28/2026 18:18 | 1 | 81.89 |
| 09/28/2026 18:18 | 6 | 81.85 |
| 09/28/2026 18:17 | 25 | 81.73 |
| 09/28/2026 18:17 | 25 | 81.73 |
| 09/28/2026 18:17 | 25 | 81.73 |
| 09/28/2026 18:17 | 25 | 81.735 |
| 09/28/2026 18:16 | 25 | 81.88 |
| 09/28/2026 18:16 | 16 | 81.95 |
| 09/28/2026 18:16 | 100 | 82.04 |
| 09/28/2026 18:16 | 100 | 82.05 |
| 09/28/2026 18:14 | 10 | 82.21 |
| 09/28/2026 18:13 | 11 | 82.19 |
| 09/28/2026 18:12 | 10 | 82.18 |
| 09/28/2026 18:12 | 1 | 82.19 |
| 09/28/2026 18:12 | 1 | 82.19 |
| 09/28/2026 18:12 | 99 | 82.19 |
| 09/28/2026 18:12 | 2 | 82.18 |
| 09/28/2026 18:12 | 1 | 82.16 |
| 09/28/2026 18:12 | 20 | 82.12 |
| 09/28/2026 18:12 | 5 | 82.12 |
| 09/28/2026 18:12 | 25 | 82.11 |
| 09/28/2026 18:12 | 25 | 82.05 |
| 09/28/2026 18:10 | 10 | 81.79 |
| 09/28/2026 18:03 | 1 | 82.02 |
| 09/28/2026 18:03 | 1 | 82.13 |
| 09/28/2026 18:02 | 2 | 82.20 |
| 09/28/2026 18:02 | 150 | 82.20 |
| 09/28/2026 18:02 | 70 | 82.20 |
| 09/28/2026 18:02 | 94 | 82.21 |
| 09/28/2026 17:58 | 24 | 82.21 |
| 09/28/2026 17:58 | 1 | 82.21 |
| 09/28/2026 17:58 | 18 | 82.20 |
| 09/28/2026 17:57 | 12 | 82.20 |
| 09/28/2026 17:48 | 77 | 82.48 |
| 09/28/2026 17:48 | 1 | 82.48 |
| 09/28/2026 17:48 | 46 | 82.48 |
| 09/28/2026 17:48 | 13 | 82.48 |
| 09/28/2026 17:48 | 18 | 82.48 |
| 09/28/2026 17:48 | 1 | 82.47 |
| 09/28/2026 17:48 | 100 | 82.46 |
| 09/28/2026 17:48 | 20 | 82.43 |
| 09/28/2026 17:48 | 20 | 82.43 |
| 09/28/2026 17:44 | 100 | 82.27 |
| 09/28/2026 17:43 | 100 | 82.27 |
| 09/28/2026 17:43 | 100 | 82.30 |
| 09/28/2026 17:41 | 9 | 82.45 |
| 09/28/2026 17:41 | 4 | 82.45 |
| 09/28/2026 17:38 | 82 | 82.46 |
| 09/28/2026 17:38 | 1 | 82.335 |
| 09/28/2026 17:38 | 1 | 82.335 |
| 09/28/2026 17:35 | 2 | 82.34 |
| 09/28/2026 17:35 | 13 | 82.34 |
| 09/28/2026 17:32 | 100 | 82.23 |
| 09/28/2026 17:30 | 5 | 82.15 |
| 09/28/2026 17:29 | 1 | 82.15 |
| 09/28/2026 17:28 | 2 | 82.16 |
| 09/28/2026 17:28 | 7 | 82.20 |
| 09/28/2026 17:28 | 13 | 82.20 |
| 09/28/2026 17:28 | 1 | 82.35 |
| 09/28/2026 17:28 | 2 | 82.35 |
| 09/28/2026 17:28 | 100 | 82.37 |
| 09/28/2026 17:21 | 2 | 82.50 |
| 09/28/2026 17:21 | 26 | 82.50 |
| 09/28/2026 17:20 | 2 | 82.61 |
| 09/28/2026 17:06 | 26 | 82.53 |
| 09/28/2026 17:06 | 6 | 82.53 |
| 09/28/2026 17:06 | 5 | 82.53 |
| 09/28/2026 17:06 | 9 | 82.53 |
| 09/28/2026 17:06 | 1 | 82.45 |
| 09/28/2026 17:06 | 13 | 82.45 |
| 09/28/2026 17:06 | 13 | 82.41 |
| 09/28/2026 17:06 | 5 | 82.36 |
| 09/28/2026 17:06 | 1 | 82.36 |
| 09/28/2026 17:06 | 14 | 82.35 |
| 09/28/2026 17:06 | 25 | 82.26 |
| 09/28/2026 17:06 | 25 | 82.26 |
| 09/28/2026 17:06 | 25 | 82.26 |
| 09/28/2026 17:06 | 25 | 82.26 |
| 09/28/2026 17:00 | 32 | 82.31 |
| 09/28/2026 17:00 | 46 | 82.31 |
| 09/28/2026 17:00 | 2 | 82.30 |
| 09/28/2026 17:00 | 70 | 82.22 |
| 09/28/2026 17:00 | 100 | 82.21 |
| 09/28/2026 16:48 | 1 | 82.12 |
| 09/28/2026 16:48 | 1 | 82.12 |
| 09/28/2026 16:45 | 20 | 82.38 |
| 09/28/2026 16:45 | 1 | 82.17 |
| 09/28/2026 16:44 | 17 | 82.30 |
| 09/28/2026 16:35 | 10 | 82.64 |
| 09/28/2026 16:34 | 10 | 82.64 |
| 09/28/2026 16:34 | 1 | 82.65 |
| 09/28/2026 16:31 | 1 | 82.42 |
| 09/28/2026 16:31 | 14 | 82.27 |
| 09/28/2026 16:26 | 1 | 82.39 |
| 09/28/2026 16:24 | 1 | 82.16 |
| 09/28/2026 16:21 | 1 | 82.37 |
| 09/28/2026 16:19 | 1 | 82.14 |
| 09/28/2026 16:09 | 25 | 82.27 |
| 09/28/2026 16:09 | 25 | 82.35 |
| 09/28/2026 16:09 | 25 | 82.35 |
| 09/28/2026 16:09 | 25 | 82.35 |
| 09/28/2026 16:09 | 25 | 82.35 |
| 09/28/2026 16:09 | 9 | 82.50 |
| 09/28/2026 16:09 | 1 | 82.50 |
| 09/28/2026 16:09 | 12 | 82.47 |
| 09/28/2026 16:04 | 5 | 82.14 |
| 09/28/2026 16:01 | 1 | 82.46 |
| 09/28/2026 16:00 | 2 | 82.47 |
| 09/28/2026 16:00 | 3 | 82.40 |
| 09/28/2026 15:52 | 1 | 82.23 |
| 09/28/2026 15:52 | 14 | 82.08 |
| 09/28/2026 15:45 | 1 | 82.11 |
| 09/28/2026 15:45 | 10 | 81.76 |
| 09/28/2026 15:43 | 100 | 81.98 |
| 09/28/2026 15:43 | 100 | 81.98 |
| 09/28/2026 15:41 | 28 | 81.54 |
| 09/28/2026 15:35 | 1 | 82.05 |
| 09/28/2026 15:33 | 2 | 82.22 |
| 09/28/2026 15:31 | 14 | 82.79 |
| 09/28/2026 15:30 | 58 | 82.74 |
| 09/28/2026 15:30 | 25 | 82.74 |
| 09/28/2026 15:30 | 682 | 83.14 |
| 09/28/2026 15:30 | 682 | 83.14 |