Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:22:33
|
Bid
07/27/2026 -
18:35:43
|
Bid Volume |
Ask
07/27/2026 -
18:35:43
|
Ask Volume |
|---|---|---|---|---|
|
99.13
-4.80
(
-4.62% )
|
100.15
|
200 |
102.21
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:35 | 40 | 100.26 |
| 07/27/2026 18:25 | 10 | 100.32 |
| 07/27/2026 18:25 | 1 | 100.03 |
| 07/27/2026 18:25 | 3 | 99.96 |
| 07/27/2026 18:25 | 21 | 99.95 |
| 07/27/2026 18:25 | 21 | 99.95 |
| 07/27/2026 18:25 | 42 | 99.78 |
| 07/27/2026 18:22 | 20 | 99.06 |
| 07/27/2026 18:22 | 90 | 99.11 |
| 07/27/2026 18:22 | 10 | 99.11 |
| 07/27/2026 18:22 | 350 | 99.13 |
| 07/27/2026 18:20 | 6 | 99.21 |
| 07/27/2026 18:20 | 100 | 99.21 |
| 07/27/2026 18:20 | 91 | 99.22 |
| 07/27/2026 18:20 | 9 | 99.22 |
| 07/27/2026 18:20 | 1 | 99.22 |
| 07/27/2026 18:20 | 1 | 99.22 |
| 07/27/2026 18:20 | 100 | 99.22 |
| 07/27/2026 18:20 | 91 | 99.23 |
| 07/27/2026 18:20 | 9 | 99.23 |
| 07/27/2026 18:20 | 13 | 99.23 |
| 07/27/2026 18:14 | 9 | 99.47 |
| 07/27/2026 18:14 | 21 | 99.47 |
| 07/27/2026 18:14 | 1 | 99.47 |
| 07/27/2026 18:14 | 1 | 99.47 |
| 07/27/2026 18:14 | 14 | 99.47 |
| 07/27/2026 18:14 | 2 | 99.47 |
| 07/27/2026 18:14 | 14 | 99.47 |
| 07/27/2026 18:14 | 1 | 99.47 |
| 07/27/2026 18:14 | 108 | 99.47 |
| 07/27/2026 18:14 | 18 | 99.47 |
| 07/27/2026 18:14 | 2 | 99.47 |
| 07/27/2026 18:14 | 80 | 99.47 |
| 07/27/2026 18:14 | 191 | 99.56 |
| 07/27/2026 18:14 | 3 | 99.76 |
| 07/27/2026 18:13 | 3 | 99.84 |
| 07/27/2026 18:12 | 1 | 99.59 |
| 07/27/2026 18:11 | 22 | 99.78 |
| 07/27/2026 18:11 | 22 | 99.79 |
| 07/27/2026 18:11 | 22 | 99.79 |
| 07/27/2026 18:11 | 2 | 99.79 |
| 07/27/2026 18:11 | 24 | 99.78 |
| 07/27/2026 18:11 | 10 | 99.78 |
| 07/27/2026 18:11 | 9 | 99.78 |
| 07/27/2026 18:08 | 2 | 99.66 |
| 07/27/2026 18:08 | 50 | 99.63 |
| 07/27/2026 18:03 | 20 | 99.43 |
| 07/27/2026 18:03 | 6 | 99.43 |
| 07/27/2026 18:03 | 3 | 99.43 |
| 07/27/2026 18:02 | 3 | 99.42 |
| 07/27/2026 18:01 | 27 | 99.39 |
| 07/27/2026 18:01 | 3 | 99.39 |
| 07/27/2026 18:00 | 1 | 98.92 |
| 07/27/2026 18:00 | 3 | 99.33 |
| 07/27/2026 18:00 | 9 | 99.37 |
| 07/27/2026 18:00 | 18 | 99.35 |
| 07/27/2026 17:59 | 3 | 99.15 |
| 07/27/2026 17:58 | 100 | 99.10 |
| 07/27/2026 17:58 | 3 | 99.09 |
| 07/27/2026 17:55 | 13 | 98.61 |
| 07/27/2026 17:53 | 13 | 98.60 |
| 07/27/2026 17:51 | 30 | 98.90 |
| 07/27/2026 17:51 | 2 | 98.90 |
| 07/27/2026 17:51 | 30 | 98.85 |
| 07/27/2026 17:51 | 2 | 98.83 |
| 07/27/2026 17:49 | 100 | 98.535 |
| 07/27/2026 17:49 | 100 | 98.53 |
| 07/27/2026 17:49 | 100 | 98.22 |
| 07/27/2026 17:49 | 100 | 98.24 |
| 07/27/2026 17:48 | 99 | 98.15 |
| 07/27/2026 17:47 | 1 | 98.52 |
| 07/27/2026 17:47 | 3 | 98.22 |
| 07/27/2026 17:47 | 10 | 98.25 |
| 07/27/2026 17:47 | 17 | 98.25 |
| 07/27/2026 17:47 | 10 | 98.25 |
| 07/27/2026 17:44 | 100 | 98.40 |
| 07/27/2026 17:44 | 100 | 98.26 |
| 07/27/2026 17:43 | 19 | 98.39 |
| 07/27/2026 17:43 | 15 | 98.39 |
| 07/27/2026 17:40 | 50 | 98.25 |
| 07/27/2026 17:37 | 50 | 98.23 |
| 07/27/2026 17:37 | 10 | 98.23 |
| 07/27/2026 17:37 | 40 | 98.23 |
| 07/27/2026 17:36 | 18 | 98.45 |
| 07/27/2026 17:36 | 16 | 98.45 |
| 07/27/2026 17:36 | 15 | 98.45 |
| 07/27/2026 17:36 | 16 | 98.46 |
| 07/27/2026 17:36 | 19 | 98.46 |
| 07/27/2026 17:36 | 2 | 98.46 |
| 07/27/2026 17:35 | 25 | 98.50 |
| 07/27/2026 17:35 | 2 | 98.61 |
| 07/27/2026 17:35 | 50 | 98.66 |
| 07/27/2026 17:35 | 50 | 98.66 |
| 07/27/2026 17:35 | 100 | 98.67 |
| 07/27/2026 17:35 | 1 | 98.67 |
| 07/27/2026 17:35 | 17 | 98.68 |
| 07/27/2026 17:35 | 19 | 98.68 |
| 07/27/2026 17:35 | 15 | 98.68 |
| 07/27/2026 17:35 | 72 | 98.69 |
| 07/27/2026 17:35 | 44 | 98.71 |
| 07/27/2026 17:34 | 40 | 98.71 |
| 07/27/2026 17:32 | 34 | 98.68 |
| 07/27/2026 17:32 | 1 | 98.69 |
| 07/27/2026 17:32 | 5 | 98.69 |
| 07/27/2026 17:32 | 55 | 98.70 |
| 07/27/2026 17:31 | 1 | 98.75 |
| 07/27/2026 17:31 | 1 | 98.70 |
| 07/27/2026 17:31 | 1 | 98.70 |
| 07/27/2026 17:31 | 2 | 98.70 |
| 07/27/2026 17:31 | 40 | 98.70 |
| 07/27/2026 17:30 | 1 | 98.68 |
| 07/27/2026 17:29 | 30 | 98.69 |
| 07/27/2026 17:28 | 16 | 98.87 |
| 07/27/2026 17:28 | 1 | 98.87 |
| 07/27/2026 17:27 | 14 | 99.20 |
| 07/27/2026 17:27 | 15 | 99.20 |
| 07/27/2026 17:26 | 5 | 99.44 |
| 07/27/2026 17:25 | 25 | 99.44 |
| 07/27/2026 17:25 | 25 | 99.44 |
| 07/27/2026 17:25 | 100 | 99.45 |
| 07/27/2026 17:23 | 12 | 98.88 |
| 07/27/2026 17:23 | 5 | 98.88 |
| 07/27/2026 17:23 | 17 | 98.90 |
| 07/27/2026 17:23 | 11 | 98.90 |
| 07/27/2026 17:23 | 3 | 98.90 |
| 07/27/2026 17:23 | 1 | 98.90 |
| 07/27/2026 17:23 | 14 | 99.00 |
| 07/27/2026 17:23 | 17 | 99.00 |
| 07/27/2026 17:23 | 5 | 99.00 |
| 07/27/2026 17:23 | 18 | 99.20 |
| 07/27/2026 17:23 | 4 | 99.20 |
| 07/27/2026 17:23 | 4 | 99.20 |
| 07/27/2026 17:23 | 4 | 99.20 |
| 07/27/2026 17:23 | 1 | 99.32 |
| 07/27/2026 17:23 | 25 | 99.32 |
| 07/27/2026 17:23 | 31 | 99.32 |
| 07/27/2026 17:23 | 19 | 99.32 |
| 07/27/2026 17:23 | 24 | 99.32 |
| 07/27/2026 17:15 | 1 | 99.42 |
| 07/27/2026 17:15 | 1 | 99.44 |
| 07/27/2026 17:15 | 100 | 99.45 |
| 07/27/2026 17:14 | 1 | 99.63 |
| 07/27/2026 17:14 | 21 | 99.63 |
| 07/27/2026 17:14 | 2 | 99.65 |
| 07/27/2026 17:14 | 100 | 99.65 |
| 07/27/2026 17:14 | 14 | 99.66 |
| 07/27/2026 17:14 | 5 | 99.67 |
| 07/27/2026 17:14 | 1 | 99.68 |
| 07/27/2026 17:14 | 14 | 99.70 |
| 07/27/2026 17:14 | 2 | 99.70 |
| 07/27/2026 17:14 | 26 | 99.85 |
| 07/27/2026 17:14 | 74 | 99.85 |
| 07/27/2026 17:14 | 20 | 99.86 |
| 07/27/2026 17:14 | 1 | 99.89 |
| 07/27/2026 17:14 | 1 | 99.89 |
| 07/27/2026 17:14 | 5 | 100.18 |
| 07/27/2026 17:12 | 1 | 100.17 |
| 07/27/2026 17:10 | 40 | 100.18 |
| 07/27/2026 17:10 | 100 | 99.90 |
| 07/27/2026 17:10 | 82 | 99.92 |
| 07/27/2026 17:10 | 18 | 99.92 |
| 07/27/2026 17:09 | 1 | 100.24 |
| 07/27/2026 17:02 | 100 | 99.89 |
| 07/27/2026 17:02 | 100 | 99.96 |
| 07/27/2026 17:02 | 100 | 100.34 |
| 07/27/2026 17:02 | 9 | 100.35 |
| 07/27/2026 17:02 | 1 | 100.36 |
| 07/27/2026 17:02 | 1 | 100.36 |
| 07/27/2026 17:02 | 19 | 100.37 |
| 07/27/2026 17:02 | 21 | 100.37 |
| 07/27/2026 17:02 | 54 | 100.38 |
| 07/27/2026 17:02 | 7 | 100.40 |
| 07/27/2026 17:02 | 5 | 100.40 |
| 07/27/2026 17:02 | 5 | 100.43 |
| 07/27/2026 17:02 | 5 | 100.43 |
| 07/27/2026 17:02 | 1 | 100.43 |
| 07/27/2026 17:02 | 21 | 100.45 |
| 07/27/2026 17:02 | 25 | 100.45 |
| 07/27/2026 17:02 | 20 | 100.45 |
| 07/27/2026 17:02 | 1 | 100.57 |
| 07/27/2026 17:02 | 23 | 100.57 |
| 07/27/2026 17:02 | 20 | 100.57 |
| 07/27/2026 17:02 | 20 | 100.57 |
| 07/27/2026 17:02 | 21 | 100.58 |
| 07/27/2026 17:02 | 22 | 100.58 |
| 07/27/2026 17:02 | 1 | 100.58 |
| 07/27/2026 17:02 | 20 | 100.59 |
| 07/27/2026 17:02 | 40 | 100.59 |
| 07/27/2026 17:02 | 2 | 100.59 |
| 07/27/2026 17:00 | 28 | 100.87 |
| 07/27/2026 16:58 | 20 | 101.00 |
| 07/27/2026 16:58 | 40 | 101.01 |
| 07/27/2026 16:58 | 20 | 101.01 |
| 07/27/2026 16:58 | 3 | 101.07 |
| 07/27/2026 16:51 | 100 | 100.34 |
| 07/27/2026 16:50 | 1 | 100.52 |
| 07/27/2026 16:49 | 9 | 100.32 |
| 07/27/2026 16:49 | 9 | 100.36 |
| 07/27/2026 16:49 | 9 | 100.32 |
| 07/27/2026 16:49 | 9 | 100.31 |
| 07/27/2026 16:49 | 9 | 100.15 |
| 07/27/2026 16:45 | 40 | 99.51 |
| 07/27/2026 16:45 | 40 | 99.61 |
| 07/27/2026 16:45 | 100 | 99.685 |
| 07/27/2026 16:45 | 3 | 99.43 |
| 07/27/2026 16:45 | 12 | 99.43 |
| 07/27/2026 16:45 | 40 | 99.41 |
| 07/27/2026 16:41 | 4 | 99.49 |
| 07/27/2026 16:40 | 48 | 99.88 |
| 07/27/2026 16:39 | 2 | 99.88 |
| 07/27/2026 16:39 | 12 | 99.90 |
| 07/27/2026 16:39 | 12 | 99.90 |
| 07/27/2026 16:39 | 2 | 99.90 |
| 07/27/2026 16:38 | 64 | 100.25 |
| 07/27/2026 16:37 | 94 | 99.94 |
| 07/27/2026 16:37 | 50 | 100.00 |
| 07/27/2026 16:37 | 80 | 100.00 |
| 07/27/2026 16:37 | 30 | 100.00 |
| 07/27/2026 16:37 | 1 | 100.08 |
| 07/27/2026 16:37 | 2 | 100.08 |
| 07/27/2026 16:37 | 1 | 100.30 |
| 07/27/2026 16:37 | 20 | 100.36 |
| 07/27/2026 16:37 | 1 | 100.38 |
| 07/27/2026 16:37 | 30 | 100.40 |
| 07/27/2026 16:36 | 10 | 100.50 |
| 07/27/2026 16:36 | 80 | 100.50 |
| 07/27/2026 16:36 | 10 | 100.49 |
| 07/27/2026 16:36 | 90 | 100.49 |
| 07/27/2026 16:33 | 1 | 100.55 |
| 07/27/2026 16:33 | 1 | 100.64 |
| 07/27/2026 16:33 | 22 | 100.65 |
| 07/27/2026 16:33 | 78 | 100.65 |
| 07/27/2026 16:30 | 75 | 100.70 |
| 07/27/2026 16:30 | 1 | 100.74 |
| 07/27/2026 16:26 | 75 | 101.38 |
| 07/27/2026 16:26 | 50 | 101.01 |
| 07/27/2026 16:26 | 100 | 100.75 |
| 07/27/2026 16:22 | 50 | 100.58 |
| 07/27/2026 16:18 | 100 | 100.40 |
| 07/27/2026 16:17 | 24 | 100.50 |
| 07/27/2026 16:16 | 1 | 100.50 |
| 07/27/2026 16:16 | 2 | 100.72 |
| 07/27/2026 16:16 | 1 | 100.72 |
| 07/27/2026 16:15 | 40 | 101.28 |
| 07/27/2026 16:15 | 1 | 101.35 |
| 07/27/2026 16:15 | 88 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.34 |
| 07/27/2026 16:15 | 1 | 101.26 |
| 07/27/2026 16:15 | 40 | 101.23 |
| 07/27/2026 16:14 | 40 | 101.12 |
| 07/27/2026 16:14 | 40 | 101.13 |
| 07/27/2026 16:14 | 1 | 101.00 |
| 07/27/2026 16:14 | 2 | 101.01 |
| 07/27/2026 16:12 | 50 | 101.22 |
| 07/27/2026 16:12 | 49 | 101.22 |
| 07/27/2026 16:12 | 1 | 101.36 |
| 07/27/2026 16:12 | 100 | 101.36 |
| 07/27/2026 16:12 | 99 | 101.39 |
| 07/27/2026 16:12 | 66 | 101.37 |
| 07/27/2026 16:12 | 10 | 101.60 |
| 07/27/2026 16:12 | 65 | 101.38 |
| 07/27/2026 16:12 | 10 | 101.40 |
| 07/27/2026 16:10 | 90 | 101.38 |
| 07/27/2026 16:10 | 1 | 101.75 |
| 07/27/2026 16:09 | 100 | 102.19 |
| 07/27/2026 16:09 | 100 | 102.20 |
| 07/27/2026 16:09 | 100 | 102.14 |
| 07/27/2026 16:09 | 20 | 102.20 |
| 07/27/2026 16:09 | 20 | 102.20 |
| 07/27/2026 16:09 | 20 | 102.19 |
| 07/27/2026 16:09 | 40 | 102.19 |
| 07/27/2026 16:09 | 40 | 102.19 |
| 07/27/2026 16:09 | 40 | 102.145 |
| 07/27/2026 16:08 | 30 | 101.91 |
| 07/27/2026 16:08 | 30 | 101.83 |
| 07/27/2026 16:08 | 100 | 101.84 |
| 07/27/2026 16:08 | 35 | 101.75 |
| 07/27/2026 16:07 | 1 | 101.77 |
| 07/27/2026 16:06 | 52 | 101.41 |
| 07/27/2026 16:06 | 48 | 101.45 |
| 07/27/2026 16:06 | 100 | 101.45 |
| 07/27/2026 16:06 | 100 | 101.58 |
| 07/27/2026 16:06 | 4 | 101.63 |
| 07/27/2026 16:05 | 5 | 102.43 |
| 07/27/2026 16:04 | 74 | 102.46 |
| 07/27/2026 16:04 | 26 | 102.46 |
| 07/27/2026 16:04 | 40 | 102.96 |
| 07/27/2026 16:03 | 10 | 103.31 |
| 07/27/2026 16:03 | 1 | 103.30 |
| 07/27/2026 16:03 | 9 | 103.16 |
| 07/27/2026 16:03 | 17 | 103.13 |
| 07/27/2026 16:03 | 46 | 103.13 |
| 07/27/2026 16:03 | 37 | 103.13 |
| 07/27/2026 16:03 | 24 | 102.99 |
| 07/27/2026 16:03 | 36 | 102.99 |
| 07/27/2026 16:02 | 100 | 102.80 |
| 07/27/2026 16:02 | 100 | 102.82 |
| 07/27/2026 16:01 | 1 | 103.75 |
| 07/27/2026 15:58 | 34 | 103.82 |
| 07/27/2026 15:57 | 94 | 103.85 |
| 07/27/2026 15:57 | 300 | 103.82 |
| 07/27/2026 15:57 | 12 | 103.83 |
| 07/27/2026 15:57 | 100 | 103.92 |
| 07/27/2026 15:56 | 1 | 104.26 |
| 07/27/2026 15:55 | 100 | 104.21 |
| 07/27/2026 15:55 | 1 | 104.02 |
| 07/27/2026 15:55 | 1 | 104.07 |
| 07/27/2026 15:51 | 48 | 104.82 |
| 07/27/2026 15:48 | 50 | 104.85 |
| 07/27/2026 15:48 | 20 | 104.85 |
| 07/27/2026 15:48 | 1 | 104.71 |
| 07/27/2026 15:48 | 100 | 104.79 |
| 07/27/2026 15:46 | 1 | 104.96 |
| 07/27/2026 15:45 | 1 | 105.05 |
| 07/27/2026 15:45 | 100 | 105.05 |
| 07/27/2026 15:45 | 1 | 105.05 |
| 07/27/2026 15:45 | 17 | 105.06 |
| 07/27/2026 15:45 | 83 | 105.06 |
| 07/27/2026 15:39 | 80 | 105.86 |
| 07/27/2026 15:39 | 60 | 105.77 |
| 07/27/2026 15:38 | 60 | 105.55 |
| 07/27/2026 15:36 | 4 | 105.67 |
| 07/27/2026 15:36 | 90 | 105.97 |
| 07/27/2026 15:36 | 90 | 105.97 |
| 07/27/2026 15:35 | 1 | 106.66 |
| 07/27/2026 15:35 | 13 | 105.16 |
| 07/27/2026 15:35 | 87 | 105.23 |
| 07/27/2026 15:35 | 13 | 105.23 |
| 07/27/2026 15:35 | 100 | 105.17 |
| 07/27/2026 15:35 | 70 | 105.22 |
| 07/27/2026 15:30 | 19 | 104.90 |
| 07/27/2026 15:30 | 1 | 104.90 |
| 07/27/2026 15:30 | 1975 | 104.92 |
| 07/27/2026 15:30 | 1975 | 104.92 |