Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:25:09
|
Bid
07/27/2026 -
18:27:37
|
Bid Volume |
Ask
07/27/2026 -
18:27:37
|
Ask Volume |
|---|---|---|---|---|
|
177.37
-0.07
(
-0.04% )
|
176.98
|
200 |
178.11
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:27 | 85 | 177.37 |
| 07/27/2026 18:27 | 66 | 177.43 |
| 07/27/2026 18:27 | 61 | 177.54 |
| 07/27/2026 18:25 | 100 | 177.37 |
| 07/27/2026 18:25 | 8 | 177.71 |
| 07/27/2026 18:25 | 1 | 177.71 |
| 07/27/2026 18:25 | 19 | 177.71 |
| 07/27/2026 18:25 | 1 | 177.71 |
| 07/27/2026 18:25 | 9 | 177.52 |
| 07/27/2026 18:25 | 1 | 177.51 |
| 07/27/2026 18:25 | 1 | 177.51 |
| 07/27/2026 18:25 | 11 | 177.35 |
| 07/27/2026 18:25 | 10 | 177.35 |
| 07/27/2026 18:25 | 5 | 177.35 |
| 07/27/2026 18:25 | 5 | 177.35 |
| 07/27/2026 18:25 | 5 | 177.34 |
| 07/27/2026 18:25 | 11 | 177.34 |
| 07/27/2026 18:25 | 100 | 177.34 |
| 07/27/2026 18:22 | 10 | 177.14 |
| 07/27/2026 18:22 | 1 | 177.14 |
| 07/27/2026 18:21 | 1 | 176.97 |
| 07/27/2026 18:19 | 80 | 176.78 |
| 07/27/2026 18:19 | 10 | 176.74 |
| 07/27/2026 18:14 | 1 | 176.78 |
| 07/27/2026 18:14 | 3 | 176.87 |
| 07/27/2026 18:14 | 30 | 176.86 |
| 07/27/2026 18:14 | 10 | 176.86 |
| 07/27/2026 18:14 | 5 | 176.86 |
| 07/27/2026 18:14 | 15 | 176.86 |
| 07/27/2026 18:14 | 100 | 176.87 |
| 07/27/2026 18:14 | 100 | 176.88 |
| 07/27/2026 18:14 | 100 | 176.88 |
| 07/27/2026 18:12 | 4 | 177.02 |
| 07/27/2026 18:12 | 1 | 177.02 |
| 07/27/2026 18:12 | 1 | 177.01 |
| 07/27/2026 18:12 | 11 | 177.01 |
| 07/27/2026 18:10 | 10 | 176.87 |
| 07/27/2026 18:07 | 5 | 176.53 |
| 07/27/2026 18:06 | 5 | 176.94 |
| 07/27/2026 18:05 | 5 | 176.625 |
| 07/27/2026 18:05 | 1 | 176.95 |
| 07/27/2026 18:05 | 1 | 176.95 |
| 07/27/2026 17:59 | 1 | 176.36 |
| 07/27/2026 17:59 | 11 | 176.36 |
| 07/27/2026 17:59 | 1 | 176.45 |
| 07/27/2026 17:59 | 1 | 176.54 |
| 07/27/2026 17:59 | 1 | 176.54 |
| 07/27/2026 17:59 | 1 | 176.54 |
| 07/27/2026 17:59 | 4 | 176.54 |
| 07/27/2026 17:59 | 1 | 176.53 |
| 07/27/2026 17:59 | 7 | 176.53 |
| 07/27/2026 17:59 | 7 | 176.53 |
| 07/27/2026 17:59 | 7 | 176.53 |
| 07/27/2026 17:59 | 7 | 176.53 |
| 07/27/2026 17:59 | 3 | 176.53 |
| 07/27/2026 17:59 | 1 | 176.53 |
| 07/27/2026 17:59 | 6 | 176.52 |
| 07/27/2026 17:59 | 32 | 176.23 |
| 07/27/2026 17:57 | 9 | 176.41 |
| 07/27/2026 17:56 | 9 | 176.40 |
| 07/27/2026 17:56 | 9 | 176.40 |
| 07/27/2026 17:56 | 9 | 176.40 |
| 07/27/2026 17:56 | 9 | 176.40 |
| 07/27/2026 17:56 | 9 | 176.40 |
| 07/27/2026 17:56 | 9 | 176.40 |
| 07/27/2026 17:55 | 9 | 176.40 |
| 07/27/2026 17:55 | 1 | 176.40 |
| 07/27/2026 17:55 | 5 | 176.40 |
| 07/27/2026 17:54 | 5 | 176.31 |
| 07/27/2026 17:54 | 5 | 176.39 |
| 07/27/2026 17:53 | 4 | 176.36 |
| 07/27/2026 17:53 | 1 | 176.31 |
| 07/27/2026 17:53 | 9 | 176.31 |
| 07/27/2026 17:51 | 10 | 176.41 |
| 07/27/2026 17:51 | 1 | 176.41 |
| 07/27/2026 17:50 | 11 | 176.39 |
| 07/27/2026 17:50 | 10 | 176.24 |
| 07/27/2026 17:50 | 1 | 176.24 |
| 07/27/2026 17:46 | 1 | 176.21 |
| 07/27/2026 17:46 | 1 | 175.87 |
| 07/27/2026 17:46 | 1 | 175.86 |
| 07/27/2026 17:42 | 28 | 175.66 |
| 07/27/2026 17:42 | 8 | 175.66 |
| 07/27/2026 17:42 | 8 | 175.66 |
| 07/27/2026 17:42 | 34 | 175.66 |
| 07/27/2026 17:42 | 66 | 175.66 |
| 07/27/2026 17:42 | 35 | 175.66 |
| 07/27/2026 17:42 | 30 | 175.61 |
| 07/27/2026 17:42 | 20 | 175.61 |
| 07/27/2026 17:42 | 1 | 175.57 |
| 07/27/2026 17:42 | 5 | 175.57 |
| 07/27/2026 17:42 | 5 | 175.57 |
| 07/27/2026 17:42 | 20 | 175.57 |
| 07/27/2026 17:40 | 1 | 174.99 |
| 07/27/2026 17:40 | 1 | 175.00 |
| 07/27/2026 17:40 | 20 | 175.09 |
| 07/27/2026 17:40 | 1 | 175.10 |
| 07/27/2026 17:40 | 1 | 175.10 |
| 07/27/2026 17:40 | 1 | 175.20 |
| 07/27/2026 17:37 | 1 | 175.53 |
| 07/27/2026 17:37 | 1 | 175.66 |
| 07/27/2026 17:37 | 1 | 175.66 |
| 07/27/2026 17:36 | 1 | 175.85 |
| 07/27/2026 17:34 | 15 | 175.85 |
| 07/27/2026 17:34 | 100 | 175.70 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:33 | 1 | 175.945 |
| 07/27/2026 17:33 | 1 | 175.96 |
| 07/27/2026 17:31 | 44 | 175.82 |
| 07/27/2026 17:31 | 1 | 175.99 |
| 07/27/2026 17:30 | 77 | 175.90 |
| 07/27/2026 17:30 | 27 | 175.82 |
| 07/27/2026 17:27 | 1 | 176.36 |
| 07/27/2026 17:27 | 1 | 175.86 |
| 07/27/2026 17:27 | 16 | 175.86 |
| 07/27/2026 17:27 | 50 | 175.88 |
| 07/27/2026 17:27 | 100 | 175.91 |
| 07/27/2026 17:27 | 8 | 176.01 |
| 07/27/2026 17:27 | 100 | 176.07 |
| 07/27/2026 17:26 | 40 | 176.41 |
| 07/27/2026 17:24 | 5 | 176.43 |
| 07/27/2026 17:21 | 1 | 176.40 |
| 07/27/2026 17:21 | 79 | 176.40 |
| 07/27/2026 17:21 | 21 | 176.40 |
| 07/27/2026 17:21 | 100 | 176.30 |
| 07/27/2026 17:21 | 3 | 176.30 |
| 07/27/2026 17:21 | 47 | 176.30 |
| 07/27/2026 17:21 | 100 | 176.30 |
| 07/27/2026 17:21 | 53 | 176.30 |
| 07/27/2026 17:21 | 50 | 176.29 |
| 07/27/2026 17:21 | 100 | 176.28 |
| 07/27/2026 17:21 | 100 | 176.27 |
| 07/27/2026 17:16 | 30 | 176.34 |
| 07/27/2026 17:16 | 30 | 176.37 |
| 07/27/2026 17:16 | 5 | 176.38 |
| 07/27/2026 17:14 | 1 | 177.37 |
| 07/27/2026 17:13 | 237 | 177.45 |
| 07/27/2026 17:13 | 1 | 177.56 |
| 07/27/2026 17:12 | 1 | 177.57 |
| 07/27/2026 17:11 | 1 | 177.13 |
| 07/27/2026 17:11 | 1 | 177.37 |
| 07/27/2026 17:09 | 1 | 177.60 |
| 07/27/2026 17:09 | 1 | 177.60 |
| 07/27/2026 16:58 | 200 | 178.31 |
| 07/27/2026 16:58 | 99 | 178.18 |
| 07/27/2026 16:58 | 1 | 178.18 |
| 07/27/2026 16:58 | 100 | 178.18 |
| 07/27/2026 16:58 | 1 | 178.18 |
| 07/27/2026 16:58 | 100 | 178.18 |
| 07/27/2026 16:58 | 44 | 178.15 |
| 07/27/2026 16:58 | 100 | 178.13 |
| 07/27/2026 16:57 | 4 | 178.15 |
| 07/27/2026 16:55 | 10 | 178.26 |
| 07/27/2026 16:52 | 8 | 178.24 |
| 07/27/2026 16:52 | 2 | 178.24 |
| 07/27/2026 16:52 | 1 | 178.17 |
| 07/27/2026 16:51 | 1 | 178.01 |
| 07/27/2026 16:51 | 1 | 178.01 |
| 07/27/2026 16:51 | 15 | 178.01 |
| 07/27/2026 16:51 | 13 | 178.01 |
| 07/27/2026 16:51 | 87 | 178.01 |
| 07/27/2026 16:51 | 30 | 177.95 |
| 07/27/2026 16:48 | 2 | 177.06 |
| 07/27/2026 16:48 | 5 | 177.51 |
| 07/27/2026 16:48 | 1 | 177.47 |
| 07/27/2026 16:48 | 99 | 177.47 |
| 07/27/2026 16:48 | 1 | 177.34 |
| 07/27/2026 16:48 | 35 | 177.31 |
| 07/27/2026 16:48 | 8 | 177.31 |
| 07/27/2026 16:48 | 1 | 177.31 |
| 07/27/2026 16:48 | 1 | 177.29 |
| 07/27/2026 16:48 | 4 | 177.26 |
| 07/27/2026 16:48 | 8 | 177.25 |
| 07/27/2026 16:48 | 20 | 177.25 |
| 07/27/2026 16:47 | 80 | 177.25 |
| 07/27/2026 16:47 | 2 | 176.94 |
| 07/27/2026 16:47 | 4 | 176.60 |
| 07/27/2026 16:47 | 14 | 177.22 |
| 07/27/2026 16:47 | 100 | 177.20 |
| 07/27/2026 16:47 | 82 | 177.26 |
| 07/27/2026 16:47 | 100 | 177.21 |
| 07/27/2026 16:47 | 30 | 177.03 |
| 07/27/2026 16:46 | 2 | 176.81 |
| 07/27/2026 16:45 | 65 | 176.34 |
| 07/27/2026 16:45 | 65 | 176.33 |
| 07/27/2026 16:45 | 20 | 176.33 |
| 07/27/2026 16:45 | 13 | 176.33 |
| 07/27/2026 16:45 | 65 | 176.33 |
| 07/27/2026 16:45 | 65 | 176.33 |
| 07/27/2026 16:42 | 6 | 175.96 |
| 07/27/2026 16:42 | 10 | 175.99 |
| 07/27/2026 16:42 | 36 | 176.00 |
| 07/27/2026 16:42 | 20 | 176.02 |
| 07/27/2026 16:40 | 32 | 176.66 |
| 07/27/2026 16:39 | 80 | 177.01 |
| 07/27/2026 16:39 | 1 | 176.99 |
| 07/27/2026 16:39 | 5 | 177.03 |
| 07/27/2026 16:39 | 10 | 177.05 |
| 07/27/2026 16:39 | 1 | 177.05 |
| 07/27/2026 16:39 | 100 | 177.06 |
| 07/27/2026 16:39 | 29 | 177.24 |
| 07/27/2026 16:36 | 1 | 177.69 |
| 07/27/2026 16:36 | 1 | 177.78 |
| 07/27/2026 16:31 | 1 | 177.90 |
| 07/27/2026 16:31 | 2 | 177.90 |
| 07/27/2026 16:31 | 3 | 177.90 |
| 07/27/2026 16:31 | 7 | 177.91 |
| 07/27/2026 16:31 | 99 | 177.91 |
| 07/27/2026 16:31 | 1 | 177.91 |
| 07/27/2026 16:18 | 1 | 179.00 |
| 07/27/2026 16:16 | 1 | 178.995 |
| 07/27/2026 16:16 | 20 | 178.86 |
| 07/27/2026 16:16 | 1 | 178.97 |
| 07/27/2026 16:16 | 1 | 178.97 |
| 07/27/2026 16:16 | 1 | 178.97 |
| 07/27/2026 16:16 | 1 | 178.97 |
| 07/27/2026 16:16 | 3 | 179.03 |
| 07/27/2026 16:15 | 55 | 179.20 |
| 07/27/2026 16:15 | 15 | 179.76 |
| 07/27/2026 16:11 | 50 | 179.70 |
| 07/27/2026 16:11 | 50 | 179.56 |
| 07/27/2026 16:11 | 100 | 179.01 |
| 07/27/2026 16:10 | 1 | 179.23 |
| 07/27/2026 16:10 | 88 | 179.24 |
| 07/27/2026 16:10 | 1 | 179.24 |
| 07/27/2026 16:08 | 1 | 179.615 |
| 07/27/2026 16:07 | 1 | 180.08 |
| 07/27/2026 16:04 | 77 | 180.41 |
| 07/27/2026 16:02 | 100 | 180.37 |
| 07/27/2026 16:00 | 1 | 180.56 |
| 07/27/2026 16:00 | 100 | 180.78 |
| 07/27/2026 15:59 | 2 | 180.96 |
| 07/27/2026 15:53 | 35 | 181.05 |
| 07/27/2026 15:53 | 1 | 181.17 |
| 07/27/2026 15:53 | 1 | 181.17 |
| 07/27/2026 15:53 | 1 | 180.84 |
| 07/27/2026 15:53 | 5 | 180.99 |
| 07/27/2026 15:53 | 100 | 181.04 |
| 07/27/2026 15:53 | 84 | 181.08 |
| 07/27/2026 15:52 | 100 | 181.29 |
| 07/27/2026 15:51 | 100 | 181.02 |
| 07/27/2026 15:45 | 100 | 180.34 |
| 07/27/2026 15:45 | 1 | 180.46 |
| 07/27/2026 15:42 | 18 | 180.63 |
| 07/27/2026 15:42 | 100 | 180.64 |
| 07/27/2026 15:42 | 100 | 180.72 |
| 07/27/2026 15:41 | 10 | 180.93 |
| 07/27/2026 15:41 | 30 | 180.93 |
| 07/27/2026 15:41 | 30 | 180.93 |
| 07/27/2026 15:41 | 30 | 180.93 |
| 07/27/2026 15:41 | 30 | 180.94 |
| 07/27/2026 15:40 | 30 | 180.79 |
| 07/27/2026 15:40 | 10 | 180.64 |
| 07/27/2026 15:39 | 50 | 180.36 |
| 07/27/2026 15:39 | 2 | 180.81 |
| 07/27/2026 15:39 | 2 | 180.81 |
| 07/27/2026 15:39 | 35 | 180.59 |
| 07/27/2026 15:39 | 35 | 180.58 |
| 07/27/2026 15:39 | 35 | 180.58 |
| 07/27/2026 15:39 | 2 | 180.81 |
| 07/27/2026 15:39 | 35 | 180.59 |
| 07/27/2026 15:37 | 1 | 179.80 |
| 07/27/2026 15:37 | 1 | 179.90 |
| 07/27/2026 15:37 | 1 | 180.19 |
| 07/27/2026 15:37 | 3 | 180.24 |
| 07/27/2026 15:37 | 100 | 180.24 |
| 07/27/2026 15:37 | 100 | 180.24 |
| 07/27/2026 15:37 | 50 | 180.30 |
| 07/27/2026 15:37 | 10 | 179.85 |
| 07/27/2026 15:36 | 2 | 181.42 |
| 07/27/2026 15:36 | 26 | 179.86 |
| 07/27/2026 15:36 | 1 | 180.29 |
| 07/27/2026 15:36 | 2 | 180.62 |
| 07/27/2026 15:36 | 50 | 180.12 |
| 07/27/2026 15:36 | 50 | 180.11 |
| 07/27/2026 15:36 | 50 | 180.11 |
| 07/27/2026 15:36 | 50 | 180.12 |
| 07/27/2026 15:35 | 20 | 180.06 |
| 07/27/2026 15:35 | 100 | 180.26 |
| 07/27/2026 15:35 | 11 | 181.62 |
| 07/27/2026 15:35 | 10 | 180.59 |
| 07/27/2026 15:34 | 11 | 181.62 |
| 07/27/2026 15:34 | 11 | 181.72 |
| 07/27/2026 15:34 | 5 | 180.58 |
| 07/27/2026 15:34 | 89 | 180.58 |
| 07/27/2026 15:34 | 5 | 179.84 |
| 07/27/2026 15:34 | 11 | 180.58 |
| 07/27/2026 15:34 | 100 | 180.55 |
| 07/27/2026 15:34 | 11 | 180.57 |
| 07/27/2026 15:34 | 77 | 180.57 |
| 07/27/2026 15:34 | 5 | 180.48 |
| 07/27/2026 15:32 | 100 | 180.57 |
| 07/27/2026 15:32 | 100 | 180.51 |
| 07/27/2026 15:30 | 9 | 179.52 |
| 07/27/2026 15:30 | 2 | 178.79 |
| 07/27/2026 15:30 | 37 | 178.79 |
| 07/27/2026 15:30 | 25 | 178.79 |
| 07/27/2026 15:30 | 1247 | 178.83 |
| 07/27/2026 15:30 | 1247 | 178.83 |