Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:32:11
|
Bid
07/27/2026 -
18:36:09
|
Bid Volume |
Ask
07/27/2026 -
18:36:09
|
Ask Volume |
|---|---|---|---|---|
|
78.83
-2.90
(
-3.55% )
|
78.38
|
200 |
80.02
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:33 | 1 | 78.65 |
| 07/27/2026 18:33 | 22 | 78.65 |
| 07/27/2026 18:33 | 1 | 78.65 |
| 07/27/2026 18:32 | 20 | 78.80 |
| 07/27/2026 18:32 | 50 | 78.80 |
| 07/27/2026 18:32 | 30 | 78.80 |
| 07/27/2026 18:32 | 70 | 78.80 |
| 07/27/2026 18:32 | 20 | 78.80 |
| 07/27/2026 18:32 | 100 | 78.83 |
| 07/27/2026 18:30 | 15 | 78.79 |
| 07/27/2026 18:30 | 5 | 78.79 |
| 07/27/2026 18:30 | 100 | 78.76 |
| 07/27/2026 18:30 | 1 | 78.75 |
| 07/27/2026 18:30 | 100 | 78.75 |
| 07/27/2026 18:30 | 2 | 78.75 |
| 07/27/2026 18:26 | 18 | 78.73 |
| 07/27/2026 18:26 | 5 | 78.69 |
| 07/27/2026 18:26 | 1 | 78.69 |
| 07/27/2026 18:26 | 1 | 78.68 |
| 07/27/2026 18:26 | 1 | 78.68 |
| 07/27/2026 18:26 | 100 | 78.68 |
| 07/27/2026 18:26 | 3 | 78.67 |
| 07/27/2026 18:26 | 3 | 78.67 |
| 07/27/2026 18:26 | 5 | 78.64 |
| 07/27/2026 18:26 | 5 | 78.64 |
| 07/27/2026 18:25 | 20 | 78.47 |
| 07/27/2026 18:25 | 3 | 78.38 |
| 07/27/2026 18:25 | 3 | 78.38 |
| 07/27/2026 18:25 | 100 | 78.38 |
| 07/27/2026 18:24 | 20 | 78.18 |
| 07/27/2026 18:24 | 100 | 78.35 |
| 07/27/2026 18:24 | 1 | 78.38 |
| 07/27/2026 18:24 | 99 | 78.38 |
| 07/27/2026 18:24 | 100 | 78.37 |
| 07/27/2026 18:24 | 1 | 78.37 |
| 07/27/2026 18:24 | 12 | 78.35 |
| 07/27/2026 18:24 | 1 | 78.31 |
| 07/27/2026 18:24 | 1 | 78.30 |
| 07/27/2026 18:24 | 1 | 78.17 |
| 07/27/2026 18:24 | 33 | 78.17 |
| 07/27/2026 18:24 | 5 | 78.16 |
| 07/27/2026 18:21 | 80 | 77.94 |
| 07/27/2026 18:20 | 30 | 77.98 |
| 07/27/2026 18:20 | 40 | 77.95 |
| 07/27/2026 18:19 | 67 | 77.96 |
| 07/27/2026 18:19 | 13 | 77.96 |
| 07/27/2026 18:19 | 16 | 77.98 |
| 07/27/2026 18:19 | 64 | 77.98 |
| 07/27/2026 18:18 | 10 | 77.80 |
| 07/27/2026 18:16 | 1 | 77.70 |
| 07/27/2026 18:16 | 2 | 77.76 |
| 07/27/2026 18:15 | 16 | 77.77 |
| 07/27/2026 18:15 | 6 | 77.77 |
| 07/27/2026 18:15 | 22 | 77.80 |
| 07/27/2026 18:14 | 8 | 78.05 |
| 07/27/2026 18:14 | 8 | 78.05 |
| 07/27/2026 18:14 | 9 | 78.06 |
| 07/27/2026 18:14 | 8 | 78.06 |
| 07/27/2026 18:14 | 8 | 78.06 |
| 07/27/2026 18:14 | 8 | 78.06 |
| 07/27/2026 18:13 | 7 | 78.06 |
| 07/27/2026 18:12 | 1 | 78.26 |
| 07/27/2026 18:12 | 10 | 78.26 |
| 07/27/2026 18:12 | 1 | 78.26 |
| 07/27/2026 18:11 | 1 | 78.11 |
| 07/27/2026 18:11 | 100 | 77.95 |
| 07/27/2026 18:10 | 20 | 77.96 |
| 07/27/2026 18:09 | 10 | 77.99 |
| 07/27/2026 18:09 | 3 | 77.99 |
| 07/27/2026 18:06 | 1 | 77.86 |
| 07/27/2026 18:06 | 1 | 77.86 |
| 07/27/2026 18:06 | 1 | 77.86 |
| 07/27/2026 18:06 | 2 | 77.91 |
| 07/27/2026 18:06 | 1 | 77.93 |
| 07/27/2026 18:06 | 16 | 77.95 |
| 07/27/2026 18:06 | 22 | 77.96 |
| 07/27/2026 18:06 | 10 | 77.97 |
| 07/27/2026 18:06 | 2 | 78.00 |
| 07/27/2026 18:06 | 1 | 78.00 |
| 07/27/2026 18:06 | 2 | 78.00 |
| 07/27/2026 18:06 | 100 | 78.01 |
| 07/27/2026 18:06 | 22 | 78.03 |
| 07/27/2026 18:06 | 100 | 78.04 |
| 07/27/2026 18:06 | 20 | 78.12 |
| 07/27/2026 18:06 | 5 | 78.13 |
| 07/27/2026 18:05 | 5 | 78.15 |
| 07/27/2026 18:04 | 1 | 78.245 |
| 07/27/2026 18:03 | 12 | 78.245 |
| 07/27/2026 18:02 | 5 | 78.25 |
| 07/27/2026 18:00 | 10 | 78.24 |
| 07/27/2026 18:00 | 10 | 78.24 |
| 07/27/2026 18:00 | 10 | 78.24 |
| 07/27/2026 18:00 | 19 | 78.20 |
| 07/27/2026 18:00 | 1 | 78.20 |
| 07/27/2026 18:00 | 5 | 78.22 |
| 07/27/2026 18:00 | 5 | 78.21 |
| 07/27/2026 17:56 | 40 | 78.04 |
| 07/27/2026 17:55 | 20 | 78.00 |
| 07/27/2026 17:55 | 52 | 77.86 |
| 07/27/2026 17:55 | 48 | 77.86 |
| 07/27/2026 17:55 | 100 | 77.86 |
| 07/27/2026 17:55 | 100 | 77.87 |
| 07/27/2026 17:53 | 1 | 78.05 |
| 07/27/2026 17:53 | 90 | 78.05 |
| 07/27/2026 17:53 | 100 | 77.84 |
| 07/27/2026 17:53 | 20 | 77.85 |
| 07/27/2026 17:53 | 20 | 77.87 |
| 07/27/2026 17:53 | 100 | 77.87 |
| 07/27/2026 17:52 | 63 | 77.87 |
| 07/27/2026 17:52 | 20 | 78.01 |
| 07/27/2026 17:52 | 3 | 78.205 |
| 07/27/2026 17:52 | 30 | 78.205 |
| 07/27/2026 17:51 | 31 | 78.03 |
| 07/27/2026 17:48 | 13 | 77.92 |
| 07/27/2026 17:48 | 66 | 77.98 |
| 07/27/2026 17:48 | 17 | 77.97 |
| 07/27/2026 17:48 | 83 | 77.97 |
| 07/27/2026 17:48 | 17 | 77.81 |
| 07/27/2026 17:48 | 100 | 78.00 |
| 07/27/2026 17:48 | 70 | 77.98 |
| 07/27/2026 17:48 | 1 | 77.93 |
| 07/27/2026 17:48 | 7 | 77.91 |
| 07/27/2026 17:47 | 3 | 77.91 |
| 07/27/2026 17:47 | 50 | 77.85 |
| 07/27/2026 17:47 | 95 | 77.84 |
| 07/27/2026 17:47 | 5 | 77.84 |
| 07/27/2026 17:47 | 80 | 77.82 |
| 07/27/2026 17:47 | 19 | 77.82 |
| 07/27/2026 17:47 | 1 | 77.82 |
| 07/27/2026 17:47 | 100 | 77.73 |
| 07/27/2026 17:47 | 3 | 77.69 |
| 07/27/2026 17:46 | 6 | 77.53 |
| 07/27/2026 17:46 | 3 | 77.53 |
| 07/27/2026 17:46 | 100 | 77.69 |
| 07/27/2026 17:46 | 24 | 77.66 |
| 07/27/2026 17:46 | 80 | 77.61 |
| 07/27/2026 17:46 | 19 | 77.61 |
| 07/27/2026 17:46 | 1 | 77.61 |
| 07/27/2026 17:46 | 4 | 77.58 |
| 07/27/2026 17:46 | 30 | 77.57 |
| 07/27/2026 17:46 | 3 | 77.57 |
| 07/27/2026 17:46 | 3 | 77.56 |
| 07/27/2026 17:46 | 5 | 77.55 |
| 07/27/2026 17:46 | 150 | 77.55 |
| 07/27/2026 17:46 | 30 | 77.55 |
| 07/27/2026 17:46 | 20 | 77.55 |
| 07/27/2026 17:46 | 75 | 77.54 |
| 07/27/2026 17:46 | 98 | 77.54 |
| 07/27/2026 17:46 | 2 | 77.54 |
| 07/27/2026 17:42 | 3 | 77.52 |
| 07/27/2026 17:42 | 2 | 77.52 |
| 07/27/2026 17:42 | 25 | 77.43 |
| 07/27/2026 17:42 | 25 | 77.43 |
| 07/27/2026 17:42 | 3 | 77.52 |
| 07/27/2026 17:42 | 10 | 77.28 |
| 07/27/2026 17:42 | 100 | 77.28 |
| 07/27/2026 17:42 | 618 | 77.27 |
| 07/27/2026 17:37 | 5 | 77.00 |
| 07/27/2026 17:36 | 10 | 77.18 |
| 07/27/2026 17:35 | 1 | 77.12 |
| 07/27/2026 17:30 | 4 | 77.35 |
| 07/27/2026 17:29 | 10 | 77.34 |
| 07/27/2026 17:28 | 200 | 77.37 |
| 07/27/2026 17:28 | 100 | 77.36 |
| 07/27/2026 17:27 | 2 | 77.20 |
| 07/27/2026 17:27 | 24 | 77.20 |
| 07/27/2026 17:27 | 5 | 77.22 |
| 07/27/2026 17:26 | 5 | 77.25 |
| 07/27/2026 17:24 | 6 | 77.26 |
| 07/27/2026 17:23 | 6 | 77.41 |
| 07/27/2026 17:23 | 94 | 77.395 |
| 07/27/2026 17:23 | 6 | 77.395 |
| 07/27/2026 17:23 | 5 | 77.395 |
| 07/27/2026 17:23 | 5 | 77.395 |
| 07/27/2026 17:23 | 5 | 77.36 |
| 07/27/2026 17:23 | 50 | 77.31 |
| 07/27/2026 17:23 | 100 | 77.31 |
| 07/27/2026 17:23 | 89 | 77.31 |
| 07/27/2026 17:23 | 11 | 77.31 |
| 07/27/2026 17:23 | 6 | 77.45 |
| 07/27/2026 17:23 | 5 | 77.50 |
| 07/27/2026 17:23 | 15 | 77.50 |
| 07/27/2026 17:23 | 5 | 77.505 |
| 07/27/2026 17:23 | 100 | 77.63 |
| 07/27/2026 17:23 | 100 | 77.54 |
| 07/27/2026 17:23 | 10 | 77.71 |
| 07/27/2026 17:23 | 10 | 77.71 |
| 07/27/2026 17:23 | 87 | 77.71 |
| 07/27/2026 17:23 | 13 | 77.71 |
| 07/27/2026 17:23 | 87 | 77.70 |
| 07/27/2026 17:23 | 13 | 77.70 |
| 07/27/2026 17:23 | 90 | 77.68 |
| 07/27/2026 17:23 | 10 | 77.66 |
| 07/27/2026 17:21 | 1 | 77.50 |
| 07/27/2026 17:21 | 179 | 77.50 |
| 07/27/2026 17:21 | 20 | 77.51 |
| 07/27/2026 17:21 | 1 | 77.52 |
| 07/27/2026 17:21 | 1 | 77.53 |
| 07/27/2026 17:20 | 200 | 77.50 |
| 07/27/2026 17:20 | 24 | 77.50 |
| 07/27/2026 17:20 | 176 | 77.50 |
| 07/27/2026 17:20 | 200 | 77.50 |
| 07/27/2026 17:20 | 200 | 77.50 |
| 07/27/2026 17:17 | 1 | 77.50 |
| 07/27/2026 17:17 | 99 | 77.50 |
| 07/27/2026 17:17 | 1 | 77.51 |
| 07/27/2026 17:17 | 100 | 77.50 |
| 07/27/2026 17:17 | 1 | 77.51 |
| 07/27/2026 17:17 | 10 | 77.51 |
| 07/27/2026 17:17 | 100 | 77.52 |
| 07/27/2026 17:15 | 100 | 77.62 |
| 07/27/2026 17:15 | 100 | 77.755 |
| 07/27/2026 17:15 | 15 | 77.66 |
| 07/27/2026 17:15 | 3 | 77.65 |
| 07/27/2026 17:15 | 4 | 77.63 |
| 07/27/2026 17:15 | 76 | 77.63 |
| 07/27/2026 17:15 | 2 | 77.63 |
| 07/27/2026 17:15 | 15 | 77.58 |
| 07/27/2026 17:15 | 64 | 77.57 |
| 07/27/2026 17:15 | 36 | 77.57 |
| 07/27/2026 17:15 | 1 | 77.45 |
| 07/27/2026 17:15 | 6 | 77.45 |
| 07/27/2026 17:15 | 2 | 77.48 |
| 07/27/2026 17:15 | 200 | 77.50 |
| 07/27/2026 17:15 | 8 | 77.50 |
| 07/27/2026 17:15 | 99 | 77.54 |
| 07/27/2026 17:15 | 1 | 77.60 |
| 07/27/2026 17:14 | 6 | 77.93 |
| 07/27/2026 17:10 | 22 | 77.93 |
| 07/27/2026 17:10 | 2 | 77.97 |
| 07/27/2026 17:10 | 16 | 77.97 |
| 07/27/2026 17:10 | 2 | 77.97 |
| 07/27/2026 17:07 | 25 | 78.20 |
| 07/27/2026 17:07 | 20 | 78.20 |
| 07/27/2026 17:07 | 10 | 78.20 |
| 07/27/2026 17:06 | 100 | 78.32 |
| 07/27/2026 17:02 | 9 | 78.315 |
| 07/27/2026 17:02 | 14 | 78.32 |
| 07/27/2026 17:02 | 1 | 78.43 |
| 07/27/2026 17:02 | 3 | 78.425 |
| 07/27/2026 17:02 | 8 | 78.425 |
| 07/27/2026 17:01 | 40 | 78.42 |
| 07/27/2026 17:01 | 20 | 78.42 |
| 07/27/2026 17:01 | 1 | 78.67 |
| 07/27/2026 17:01 | 5 | 78.69 |
| 07/27/2026 17:00 | 5 | 78.81 |
| 07/27/2026 17:00 | 3 | 78.82 |
| 07/27/2026 17:00 | 3 | 78.82 |
| 07/27/2026 17:00 | 100 | 78.82 |
| 07/27/2026 17:00 | 20 | 78.82 |
| 07/27/2026 17:00 | 38 | 78.985 |
| 07/27/2026 17:00 | 6 | 79.125 |
| 07/27/2026 17:00 | 6 | 79.125 |
| 07/27/2026 17:00 | 8 | 79.125 |
| 07/27/2026 17:00 | 7 | 79.125 |
| 07/27/2026 17:00 | 7 | 79.125 |
| 07/27/2026 17:00 | 7 | 79.125 |
| 07/27/2026 16:57 | 10 | 79.125 |
| 07/27/2026 16:56 | 10 | 79.32 |
| 07/27/2026 16:54 | 10 | 79.32 |
| 07/27/2026 16:52 | 30 | 79.12 |
| 07/27/2026 16:52 | 68 | 79.12 |
| 07/27/2026 16:52 | 20 | 79.08 |
| 07/27/2026 16:52 | 100 | 79.06 |
| 07/27/2026 16:52 | 100 | 79.05 |
| 07/27/2026 16:52 | 100 | 78.98 |
| 07/27/2026 16:52 | 20 | 78.93 |
| 07/27/2026 16:50 | 25 | 78.775 |
| 07/27/2026 16:50 | 10 | 78.775 |
| 07/27/2026 16:49 | 50 | 78.49 |
| 07/27/2026 16:49 | 100 | 78.49 |
| 07/27/2026 16:49 | 25 | 78.49 |
| 07/27/2026 16:49 | 25 | 78.49 |
| 07/27/2026 16:49 | 25 | 78.49 |
| 07/27/2026 16:47 | 216 | 78.05 |
| 07/27/2026 16:47 | 20 | 78.05 |
| 07/27/2026 16:47 | 25 | 78.26 |
| 07/27/2026 16:46 | 24 | 78.09 |
| 07/27/2026 16:40 | 5 | 78.25 |
| 07/27/2026 16:40 | 7 | 78.33 |
| 07/27/2026 16:40 | 20 | 78.58 |
| 07/27/2026 16:40 | 8 | 78.58 |
| 07/27/2026 16:39 | 6 | 78.68 |
| 07/27/2026 16:39 | 6 | 78.95 |
| 07/27/2026 16:39 | 37 | 78.86 |
| 07/27/2026 16:39 | 6 | 78.86 |
| 07/27/2026 16:39 | 6 | 78.86 |
| 07/27/2026 16:39 | 25 | 78.86 |
| 07/27/2026 16:39 | 6 | 78.86 |
| 07/27/2026 16:39 | 20 | 78.86 |
| 07/27/2026 16:39 | 20 | 78.87 |
| 07/27/2026 16:38 | 1 | 78.77 |
| 07/27/2026 16:38 | 1 | 78.77 |
| 07/27/2026 16:38 | 2 | 79.00 |
| 07/27/2026 16:38 | 4 | 78.83 |
| 07/27/2026 16:38 | 6 | 78.85 |
| 07/27/2026 16:37 | 1 | 78.91 |
| 07/27/2026 16:36 | 19 | 79.75 |
| 07/27/2026 16:36 | 17 | 79.31 |
| 07/27/2026 16:36 | 2 | 79.65 |
| 07/27/2026 16:36 | 6 | 79.67 |
| 07/27/2026 16:36 | 5 | 79.77 |
| 07/27/2026 16:36 | 5 | 79.78 |
| 07/27/2026 16:36 | 2 | 79.79 |
| 07/27/2026 16:36 | 5 | 79.80 |
| 07/27/2026 16:36 | 100 | 79.81 |
| 07/27/2026 16:36 | 30 | 79.81 |
| 07/27/2026 16:36 | 50 | 79.82 |
| 07/27/2026 16:36 | 20 | 79.82 |
| 07/27/2026 16:36 | 10 | 79.82 |
| 07/27/2026 16:36 | 20 | 79.82 |
| 07/27/2026 16:36 | 80 | 79.83 |
| 07/27/2026 16:36 | 100 | 79.84 |
| 07/27/2026 16:36 | 50 | 79.95 |
| 07/27/2026 16:35 | 50 | 79.90 |
| 07/27/2026 16:35 | 53 | 79.95 |
| 07/27/2026 16:27 | 100 | 80.41 |
| 07/27/2026 16:27 | 100 | 80.40 |
| 07/27/2026 16:27 | 100 | 80.30 |
| 07/27/2026 16:15 | 30 | 80.10 |
| 07/27/2026 16:15 | 30 | 80.10 |
| 07/27/2026 16:15 | 5 | 80.24 |
| 07/27/2026 16:15 | 5 | 80.24 |
| 07/27/2026 16:15 | 5 | 80.24 |
| 07/27/2026 16:15 | 25 | 80.26 |
| 07/27/2026 16:15 | 20 | 80.26 |
| 07/27/2026 16:15 | 20 | 80.26 |
| 07/27/2026 16:15 | 40 | 80.31 |
| 07/27/2026 16:15 | 2 | 80.32 |
| 07/27/2026 16:15 | 38 | 80.33 |
| 07/27/2026 16:15 | 62 | 80.33 |
| 07/27/2026 16:15 | 3 | 80.43 |
| 07/27/2026 16:08 | 25 | 80.75 |
| 07/27/2026 16:06 | 100 | 80.30 |
| 07/27/2026 16:06 | 8 | 80.28 |
| 07/27/2026 16:06 | 1 | 80.28 |
| 07/27/2026 16:06 | 5 | 80.135 |
| 07/27/2026 16:06 | 100 | 80.57 |
| 07/27/2026 16:06 | 100 | 80.56 |
| 07/27/2026 16:06 | 100 | 80.56 |
| 07/27/2026 16:06 | 100 | 80.56 |
| 07/27/2026 16:06 | 88 | 80.48 |
| 07/27/2026 16:06 | 13 | 80.48 |
| 07/27/2026 16:05 | 10 | 80.26 |
| 07/27/2026 16:04 | 20 | 80.72 |
| 07/27/2026 16:04 | 10 | 80.72 |
| 07/27/2026 16:03 | 1 | 81.03 |
| 07/27/2026 16:03 | 100 | 81.04 |
| 07/27/2026 16:02 | 25 | 81.505 |
| 07/27/2026 16:02 | 5 | 81.62 |
| 07/27/2026 16:02 | 2 | 81.73 |
| 07/27/2026 16:02 | 2 | 81.91 |
| 07/27/2026 16:02 | 5 | 81.93 |
| 07/27/2026 16:02 | 10 | 81.94 |
| 07/27/2026 16:00 | 20 | 81.95 |
| 07/27/2026 16:00 | 80 | 81.95 |
| 07/27/2026 16:00 | 20 | 81.95 |
| 07/27/2026 16:00 | 20 | 81.95 |
| 07/27/2026 16:00 | 100 | 81.95 |
| 07/27/2026 16:00 | 100 | 81.96 |
| 07/27/2026 16:00 | 30 | 81.97 |
| 07/27/2026 16:00 | 70 | 82.10 |
| 07/27/2026 16:00 | 100 | 82.14 |
| 07/27/2026 15:44 | 1 | 84.03 |
| 07/27/2026 15:44 | 10 | 84.05 |
| 07/27/2026 15:44 | 90 | 84.05 |
| 07/27/2026 15:44 | 105 | 84.05 |
| 07/27/2026 15:44 | 100 | 84.06 |
| 07/27/2026 15:44 | 10 | 84.06 |
| 07/27/2026 15:44 | 15 | 84.07 |
| 07/27/2026 15:44 | 100 | 84.08 |
| 07/27/2026 15:44 | 100 | 84.25 |
| 07/27/2026 15:41 | 20 | 85.39 |
| 07/27/2026 15:39 | 19 | 85.45 |
| 07/27/2026 15:39 | 100 | 85.26 |
| 07/27/2026 15:39 | 3 | 85.00 |
| 07/27/2026 15:39 | 12 | 85.00 |
| 07/27/2026 15:37 | 15 | 84.75 |
| 07/27/2026 15:37 | 2 | 84.02 |
| 07/27/2026 15:36 | 15 | 83.48 |
| 07/27/2026 15:35 | 12 | 83.26 |
| 07/27/2026 15:35 | 12 | 83.26 |
| 07/27/2026 15:30 | 2 | 82.99 |
| 07/27/2026 15:30 | 1 | 82.99 |
| 07/27/2026 15:30 | 1 | 82.49 |
| 07/27/2026 15:30 | 5 | 82.49 |
| 07/27/2026 15:30 | 1 | 82.14 |
| 07/27/2026 15:30 | 4 | 82.10 |
| 07/27/2026 15:30 | 25 | 82.10 |
| 07/27/2026 15:30 | 3750 | 82.14 |
| 07/27/2026 15:30 | 3750 | 82.14 |