Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:26:14
|
Bid
07/27/2026 -
18:29:43
|
Bid Volume |
Ask
07/27/2026 -
18:29:43
|
Ask Volume |
|---|---|---|---|---|
|
133.02
+0.66
(
+0.50% )
|
132.74
|
100 |
133.00
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:29 | 35 | 132.86 |
| 07/27/2026 18:29 | 2 | 132.86 |
| 07/27/2026 18:28 | 10 | 132.78 |
| 07/27/2026 18:28 | 20 | 132.78 |
| 07/27/2026 18:28 | 1 | 132.80 |
| 07/27/2026 18:27 | 14 | 132.86 |
| 07/27/2026 18:27 | 6 | 132.86 |
| 07/27/2026 18:26 | 1 | 133.02 |
| 07/27/2026 18:26 | 100 | 133.02 |
| 07/27/2026 18:25 | 12 | 133.06 |
| 07/27/2026 18:25 | 14 | 133.09 |
| 07/27/2026 18:25 | 74 | 133.09 |
| 07/27/2026 18:25 | 100 | 133.09 |
| 07/27/2026 18:25 | 1 | 133.08 |
| 07/27/2026 18:25 | 100 | 133.05 |
| 07/27/2026 18:25 | 30 | 133.04 |
| 07/27/2026 18:25 | 44 | 133.04 |
| 07/27/2026 18:25 | 4 | 133.00 |
| 07/27/2026 18:25 | 1 | 133.00 |
| 07/27/2026 18:24 | 10 | 132.90 |
| 07/27/2026 18:24 | 20 | 132.91 |
| 07/27/2026 18:21 | 10 | 132.92 |
| 07/27/2026 18:21 | 1 | 132.91 |
| 07/27/2026 18:21 | 100 | 132.94 |
| 07/27/2026 18:21 | 100 | 132.96 |
| 07/27/2026 18:21 | 88 | 132.96 |
| 07/27/2026 18:21 | 12 | 132.96 |
| 07/27/2026 18:21 | 50 | 132.97 |
| 07/27/2026 18:21 | 50 | 132.97 |
| 07/27/2026 18:21 | 2 | 132.97 |
| 07/27/2026 18:21 | 50 | 133.00 |
| 07/27/2026 18:20 | 1 | 133.01 |
| 07/27/2026 18:20 | 5 | 133.04 |
| 07/27/2026 18:20 | 1 | 133.01 |
| 07/27/2026 18:14 | 9 | 132.88 |
| 07/27/2026 18:13 | 100 | 132.91 |
| 07/27/2026 18:13 | 12 | 132.91 |
| 07/27/2026 18:13 | 90 | 132.96 |
| 07/27/2026 18:13 | 20 | 132.97 |
| 07/27/2026 18:13 | 20 | 132.97 |
| 07/27/2026 18:10 | 50 | 133.16 |
| 07/27/2026 18:10 | 10 | 133.15 |
| 07/27/2026 18:10 | 29 | 133.15 |
| 07/27/2026 18:10 | 15 | 133.15 |
| 07/27/2026 18:08 | 50 | 133.12 |
| 07/27/2026 18:08 | 50 | 133.08 |
| 07/27/2026 18:06 | 50 | 133.12 |
| 07/27/2026 18:06 | 8 | 133.11 |
| 07/27/2026 18:06 | 8 | 133.11 |
| 07/27/2026 18:06 | 1 | 133.11 |
| 07/27/2026 18:06 | 4 | 133.11 |
| 07/27/2026 18:06 | 1 | 133.11 |
| 07/27/2026 18:06 | 26 | 133.11 |
| 07/27/2026 18:06 | 100 | 133.10 |
| 07/27/2026 18:06 | 3 | 133.10 |
| 07/27/2026 18:06 | 100 | 133.10 |
| 07/27/2026 18:06 | 1 | 133.10 |
| 07/27/2026 18:06 | 43 | 133.06 |
| 07/27/2026 18:06 | 1 | 133.06 |
| 07/27/2026 18:06 | 98 | 133.06 |
| 07/27/2026 18:06 | 2 | 133.06 |
| 07/27/2026 18:06 | 36 | 133.03 |
| 07/27/2026 18:05 | 1 | 132.94 |
| 07/27/2026 18:05 | 1 | 132.96 |
| 07/27/2026 18:05 | 45 | 132.96 |
| 07/27/2026 18:05 | 1 | 132.96 |
| 07/27/2026 18:05 | 6 | 132.96 |
| 07/27/2026 18:05 | 55 | 132.96 |
| 07/27/2026 18:04 | 15 | 132.98 |
| 07/27/2026 18:04 | 21 | 132.98 |
| 07/27/2026 18:04 | 9 | 133.02 |
| 07/27/2026 18:04 | 1 | 133.04 |
| 07/27/2026 18:03 | 1 | 133.085 |
| 07/27/2026 18:02 | 1 | 133.15 |
| 07/27/2026 18:00 | 1 | 133.10 |
| 07/27/2026 17:59 | 1 | 133.10 |
| 07/27/2026 17:59 | 8 | 133.10 |
| 07/27/2026 17:58 | 1 | 133.09 |
| 07/27/2026 17:58 | 1 | 133.09 |
| 07/27/2026 17:58 | 13 | 133.08 |
| 07/27/2026 17:58 | 7 | 133.08 |
| 07/27/2026 17:58 | 1 | 133.12 |
| 07/27/2026 17:58 | 2 | 133.13 |
| 07/27/2026 17:58 | 21 | 133.13 |
| 07/27/2026 17:58 | 21 | 133.13 |
| 07/27/2026 17:58 | 20 | 133.13 |
| 07/27/2026 17:58 | 10 | 133.14 |
| 07/27/2026 17:58 | 8 | 133.14 |
| 07/27/2026 17:57 | 5 | 133.205 |
| 07/27/2026 17:56 | 5 | 133.27 |
| 07/27/2026 17:55 | 11 | 133.29 |
| 07/27/2026 17:55 | 40 | 133.29 |
| 07/27/2026 17:55 | 34 | 133.29 |
| 07/27/2026 17:55 | 10 | 133.29 |
| 07/27/2026 17:54 | 10 | 133.29 |
| 07/27/2026 17:54 | 6 | 133.29 |
| 07/27/2026 17:54 | 1 | 133.29 |
| 07/27/2026 17:51 | 10 | 133.16 |
| 07/27/2026 17:49 | 100 | 133.22 |
| 07/27/2026 17:49 | 1 | 133.28 |
| 07/27/2026 17:49 | 1 | 133.28 |
| 07/27/2026 17:49 | 1 | 133.28 |
| 07/27/2026 17:49 | 30 | 133.28 |
| 07/27/2026 17:49 | 41 | 133.27 |
| 07/27/2026 17:49 | 6 | 133.27 |
| 07/27/2026 17:49 | 47 | 133.26 |
| 07/27/2026 17:48 | 20 | 133.18 |
| 07/27/2026 17:42 | 6 | 133.20 |
| 07/27/2026 17:42 | 1 | 133.20 |
| 07/27/2026 17:42 | 1 | 133.23 |
| 07/27/2026 17:42 | 5 | 133.24 |
| 07/27/2026 17:42 | 1 | 133.24 |
| 07/27/2026 17:41 | 7 | 133.28 |
| 07/27/2026 17:41 | 8 | 133.28 |
| 07/27/2026 17:41 | 2 | 133.29 |
| 07/27/2026 17:41 | 2 | 133.29 |
| 07/27/2026 17:41 | 2 | 133.30 |
| 07/27/2026 17:41 | 4 | 133.30 |
| 07/27/2026 17:41 | 4 | 133.30 |
| 07/27/2026 17:41 | 4 | 133.30 |
| 07/27/2026 17:41 | 5 | 133.31 |
| 07/27/2026 17:41 | 6 | 133.31 |
| 07/27/2026 17:41 | 7 | 133.31 |
| 07/27/2026 17:41 | 7 | 133.31 |
| 07/27/2026 17:40 | 1 | 133.415 |
| 07/27/2026 17:40 | 8 | 133.415 |
| 07/27/2026 17:40 | 1 | 133.415 |
| 07/27/2026 17:36 | 2 | 133.36 |
| 07/27/2026 17:34 | 25 | 133.40 |
| 07/27/2026 17:34 | 25 | 133.40 |
| 07/27/2026 17:31 | 1 | 133.40 |
| 07/27/2026 17:29 | 4 | 133.42 |
| 07/27/2026 17:28 | 1 | 133.54 |
| 07/27/2026 17:26 | 1 | 133.435 |
| 07/27/2026 17:26 | 3 | 133.40 |
| 07/27/2026 17:26 | 100 | 133.40 |
| 07/27/2026 17:22 | 10 | 133.46 |
| 07/27/2026 17:22 | 100 | 133.42 |
| 07/27/2026 17:22 | 100 | 133.42 |
| 07/27/2026 17:22 | 1 | 133.41 |
| 07/27/2026 17:21 | 20 | 133.40 |
| 07/27/2026 17:21 | 8 | 133.26 |
| 07/27/2026 17:20 | 1 | 133.33 |
| 07/27/2026 17:20 | 27 | 133.32 |
| 07/27/2026 17:20 | 20 | 133.33 |
| 07/27/2026 17:20 | 20 | 133.34 |
| 07/27/2026 17:18 | 100 | 133.51 |
| 07/27/2026 17:18 | 100 | 133.51 |
| 07/27/2026 17:16 | 23 | 133.60 |
| 07/27/2026 17:16 | 44 | 133.60 |
| 07/27/2026 17:16 | 1 | 133.57 |
| 07/27/2026 17:16 | 25 | 133.54 |
| 07/27/2026 17:16 | 100 | 133.48 |
| 07/27/2026 17:16 | 100 | 133.48 |
| 07/27/2026 17:14 | 1 | 133.38 |
| 07/27/2026 17:12 | 16 | 133.38 |
| 07/27/2026 17:08 | 20 | 133.40 |
| 07/27/2026 17:07 | 1 | 133.46 |
| 07/27/2026 17:07 | 25 | 133.46 |
| 07/27/2026 17:07 | 4 | 133.47 |
| 07/27/2026 17:07 | 41 | 133.48 |
| 07/27/2026 17:07 | 4 | 133.48 |
| 07/27/2026 17:07 | 5 | 133.48 |
| 07/27/2026 17:07 | 5 | 133.48 |
| 07/27/2026 17:04 | 1 | 133.585 |
| 07/27/2026 17:03 | 9 | 133.53 |
| 07/27/2026 17:03 | 1 | 133.56 |
| 07/27/2026 17:03 | 100 | 133.57 |
| 07/27/2026 17:03 | 25 | 133.63 |
| 07/27/2026 17:03 | 20 | 133.65 |
| 07/27/2026 17:03 | 20 | 133.65 |
| 07/27/2026 17:02 | 9 | 133.705 |
| 07/27/2026 17:02 | 1 | 133.68 |
| 07/27/2026 17:01 | 100 | 133.76 |
| 07/27/2026 17:01 | 100 | 133.75 |
| 07/27/2026 16:54 | 1 | 133.71 |
| 07/27/2026 16:52 | 83 | 133.80 |
| 07/27/2026 16:51 | 1 | 133.93 |
| 07/27/2026 16:51 | 5 | 134.06 |
| 07/27/2026 16:50 | 100 | 133.995 |
| 07/27/2026 16:47 | 18 | 133.90 |
| 07/27/2026 16:46 | 18 | 133.92 |
| 07/27/2026 16:46 | 18 | 133.93 |
| 07/27/2026 16:46 | 6 | 133.93 |
| 07/27/2026 16:46 | 3 | 133.96 |
| 07/27/2026 16:44 | 25 | 134.08 |
| 07/27/2026 16:44 | 100 | 134.08 |
| 07/27/2026 16:44 | 98 | 134.07 |
| 07/27/2026 16:43 | 19 | 134.07 |
| 07/27/2026 16:41 | 8 | 133.96 |
| 07/27/2026 16:41 | 11 | 134.07 |
| 07/27/2026 16:41 | 1 | 134.07 |
| 07/27/2026 16:41 | 4 | 134.02 |
| 07/27/2026 16:37 | 32 | 133.88 |
| 07/27/2026 16:37 | 1 | 133.87 |
| 07/27/2026 16:37 | 10 | 133.84 |
| 07/27/2026 16:35 | 24 | 133.75 |
| 07/27/2026 16:35 | 26 | 133.74 |
| 07/27/2026 16:35 | 25 | 133.70 |
| 07/27/2026 16:35 | 6 | 133.52 |
| 07/27/2026 16:34 | 6 | 133.51 |
| 07/27/2026 16:34 | 20 | 133.49 |
| 07/27/2026 16:34 | 4 | 133.54 |
| 07/27/2026 16:34 | 4 | 133.56 |
| 07/27/2026 16:34 | 1 | 133.56 |
| 07/27/2026 16:34 | 100 | 133.58 |
| 07/27/2026 16:34 | 3 | 133.59 |
| 07/27/2026 16:34 | 100 | 133.59 |
| 07/27/2026 16:33 | 100 | 133.63 |
| 07/27/2026 16:33 | 50 | 133.64 |
| 07/27/2026 16:33 | 1 | 133.64 |
| 07/27/2026 16:32 | 5 | 133.57 |
| 07/27/2026 16:32 | 6 | 133.57 |
| 07/27/2026 16:32 | 19 | 133.51 |
| 07/27/2026 16:32 | 24 | 133.50 |
| 07/27/2026 16:32 | 100 | 133.51 |
| 07/27/2026 16:32 | 100 | 133.50 |
| 07/27/2026 16:32 | 6 | 133.44 |
| 07/27/2026 16:31 | 5 | 133.43 |
| 07/27/2026 16:31 | 12 | 133.42 |
| 07/27/2026 16:30 | 100 | 133.38 |
| 07/27/2026 16:28 | 1 | 133.355 |
| 07/27/2026 16:26 | 3 | 133.29 |
| 07/27/2026 16:26 | 100 | 133.29 |
| 07/27/2026 16:25 | 6 | 133.25 |
| 07/27/2026 16:25 | 2 | 133.26 |
| 07/27/2026 16:25 | 4 | 133.25 |
| 07/27/2026 16:25 | 100 | 133.25 |
| 07/27/2026 16:25 | 1 | 133.18 |
| 07/27/2026 16:22 | 1 | 133.18 |
| 07/27/2026 16:21 | 92 | 132.97 |
| 07/27/2026 16:20 | 8 | 132.975 |
| 07/27/2026 16:20 | 6 | 132.975 |
| 07/27/2026 16:20 | 9 | 133.02 |
| 07/27/2026 16:20 | 9 | 133.03 |
| 07/27/2026 16:20 | 2 | 133.08 |
| 07/27/2026 16:20 | 1 | 133.13 |
| 07/27/2026 16:20 | 8 | 133.13 |
| 07/27/2026 16:20 | 1 | 133.14 |
| 07/27/2026 16:19 | 24 | 133.20 |
| 07/27/2026 16:16 | 1 | 133.19 |
| 07/27/2026 16:15 | 2 | 133.25 |
| 07/27/2026 16:15 | 1 | 133.25 |
| 07/27/2026 16:15 | 60 | 133.35 |
| 07/27/2026 16:15 | 25 | 133.255 |
| 07/27/2026 16:14 | 20 | 133.26 |
| 07/27/2026 16:14 | 19 | 133.29 |
| 07/27/2026 16:13 | 1 | 133.29 |
| 07/27/2026 16:13 | 12 | 133.29 |
| 07/27/2026 16:12 | 1 | 133.385 |
| 07/27/2026 16:11 | 60 | 133.38 |
| 07/27/2026 16:11 | 20 | 133.38 |
| 07/27/2026 16:10 | 8 | 133.07 |
| 07/27/2026 16:09 | 1 | 133.06 |
| 07/27/2026 16:05 | 6 | 133.09 |
| 07/27/2026 16:04 | 11 | 133.06 |
| 07/27/2026 16:04 | 11 | 133.06 |
| 07/27/2026 16:04 | 100 | 133.14 |
| 07/27/2026 16:04 | 20 | 133.15 |
| 07/27/2026 16:04 | 25 | 133.15 |
| 07/27/2026 16:03 | 1 | 133.43 |
| 07/27/2026 16:01 | 25 | 133.31 |
| 07/27/2026 16:01 | 6 | 133.30 |
| 07/27/2026 16:01 | 1 | 133.22 |
| 07/27/2026 16:01 | 18 | 133.21 |
| 07/27/2026 16:01 | 13 | 133.21 |
| 07/27/2026 16:01 | 1 | 133.17 |
| 07/27/2026 16:00 | 7 | 132.67 |
| 07/27/2026 15:59 | 1 | 132.67 |
| 07/27/2026 15:59 | 1 | 132.67 |
| 07/27/2026 15:59 | 1 | 132.68 |
| 07/27/2026 15:59 | 1 | 132.68 |
| 07/27/2026 15:58 | 1 | 132.72 |
| 07/27/2026 15:58 | 3 | 132.90 |
| 07/27/2026 15:58 | 3 | 132.92 |
| 07/27/2026 15:58 | 6 | 132.95 |
| 07/27/2026 15:58 | 3 | 132.93 |
| 07/27/2026 15:58 | 73 | 132.93 |
| 07/27/2026 15:58 | 5 | 133.06 |
| 07/27/2026 15:58 | 3 | 133.10 |
| 07/27/2026 15:58 | 3 | 133.10 |
| 07/27/2026 15:58 | 3 | 133.10 |
| 07/27/2026 15:58 | 200 | 133.11 |
| 07/27/2026 15:58 | 11 | 133.14 |
| 07/27/2026 15:58 | 1 | 133.12 |
| 07/27/2026 15:58 | 1 | 133.14 |
| 07/27/2026 15:58 | 2 | 133.12 |
| 07/27/2026 15:58 | 1 | 133.12 |
| 07/27/2026 15:56 | 2 | 133.33 |
| 07/27/2026 15:54 | 1 | 133.16 |
| 07/27/2026 15:53 | 1 | 133.37 |
| 07/27/2026 15:52 | 80 | 133.07 |
| 07/27/2026 15:52 | 1 | 133.14 |
| 07/27/2026 15:52 | 1 | 133.15 |
| 07/27/2026 15:51 | 1 | 133.12 |
| 07/27/2026 15:51 | 1 | 133.29 |
| 07/27/2026 15:51 | 1 | 133.11 |
| 07/27/2026 15:48 | 1 | 133.335 |
| 07/27/2026 15:47 | 1 | 133.315 |
| 07/27/2026 15:47 | 20 | 133.28 |
| 07/27/2026 15:47 | 100 | 133.29 |
| 07/27/2026 15:45 | 8 | 133.23 |
| 07/27/2026 15:42 | 40 | 133.01 |
| 07/27/2026 15:42 | 4 | 133.01 |
| 07/27/2026 15:42 | 78 | 133.06 |
| 07/27/2026 15:42 | 13 | 133.16 |
| 07/27/2026 15:41 | 13 | 133.70 |
| 07/27/2026 15:41 | 28 | 133.70 |
| 07/27/2026 15:41 | 13 | 133.69 |
| 07/27/2026 15:41 | 4 | 133.69 |
| 07/27/2026 15:41 | 1 | 133.69 |
| 07/27/2026 15:41 | 41 | 133.69 |
| 07/27/2026 15:41 | 41 | 133.69 |
| 07/27/2026 15:38 | 6 | 132.885 |
| 07/27/2026 15:38 | 5 | 132.885 |
| 07/27/2026 15:35 | 1 | 132.89 |
| 07/27/2026 15:31 | 7 | 132.89 |
| 07/27/2026 15:30 | 36 | 133.56 |
| 07/27/2026 15:30 | 1 | 133.19 |
| 07/27/2026 15:30 | 8 | 133.19 |
| 07/27/2026 15:30 | 2160 | 133.19 |
| 07/27/2026 15:30 | 2160 | 133.19 |