Large gap with delayed quotes
|
Last quote
07/27/2026
-
17:27:35
|
Bid
07/27/2026 -
17:30:15
|
Bid Volume |
Ask
07/27/2026 -
17:30:15
|
Ask Volume |
|---|---|---|---|---|
|
116.12
+2.85
(
+2.52% )
|
115.94
|
100 |
116.22
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 17:30 | 98 | 116.19 |
| 07/27/2026 17:29 | 1 | 116.19 |
| 07/27/2026 17:29 | 1 | 116.19 |
| 07/27/2026 17:29 | 1 | 116.18 |
| 07/27/2026 17:29 | 99 | 116.18 |
| 07/27/2026 17:29 | 1 | 116.18 |
| 07/27/2026 17:28 | 8 | 116.18 |
| 07/27/2026 17:28 | 1 | 116.18 |
| 07/27/2026 17:28 | 14 | 116.18 |
| 07/27/2026 17:28 | 5 | 116.15 |
| 07/27/2026 17:27 | 40 | 116.13 |
| 07/27/2026 17:27 | 1 | 116.12 |
| 07/27/2026 17:27 | 99 | 116.12 |
| 07/27/2026 17:27 | 100 | 116.12 |
| 07/27/2026 17:27 | 5 | 116.12 |
| 07/27/2026 17:27 | 97 | 116.12 |
| 07/27/2026 17:27 | 47 | 116.11 |
| 07/27/2026 17:27 | 53 | 116.11 |
| 07/27/2026 17:27 | 25 | 116.11 |
| 07/27/2026 17:27 | 25 | 116.11 |
| 07/27/2026 17:27 | 3 | 116.12 |
| 07/27/2026 17:27 | 47 | 116.11 |
| 07/27/2026 17:27 | 50 | 116.11 |
| 07/27/2026 17:27 | 39 | 116.06 |
| 07/27/2026 17:27 | 53 | 116.11 |
| 07/27/2026 17:27 | 5 | 116.09 |
| 07/27/2026 17:27 | 44 | 116.09 |
| 07/27/2026 17:26 | 2 | 116.02 |
| 07/27/2026 17:26 | 2 | 116.02 |
| 07/27/2026 17:25 | 4 | 116.08 |
| 07/27/2026 17:25 | 100 | 116.08 |
| 07/27/2026 17:24 | 4 | 116.01 |
| 07/27/2026 17:24 | 5 | 115.995 |
| 07/27/2026 17:23 | 100 | 116.05 |
| 07/27/2026 17:23 | 1 | 116.06 |
| 07/27/2026 17:23 | 3 | 116.06 |
| 07/27/2026 17:23 | 5 | 116.06 |
| 07/27/2026 17:20 | 97 | 116.04 |
| 07/27/2026 17:19 | 44 | 116.08 |
| 07/27/2026 17:19 | 56 | 116.08 |
| 07/27/2026 17:18 | 60 | 116.29 |
| 07/27/2026 17:16 | 9 | 116.28 |
| 07/27/2026 17:15 | 80 | 116.25 |
| 07/27/2026 17:12 | 2 | 116.09 |
| 07/27/2026 17:10 | 1 | 116.15 |
| 07/27/2026 17:10 | 4 | 116.15 |
| 07/27/2026 17:10 | 25 | 116.21 |
| 07/27/2026 17:10 | 25 | 116.21 |
| 07/27/2026 17:09 | 100 | 116.28 |
| 07/27/2026 17:09 | 5 | 116.205 |
| 07/27/2026 17:08 | 1 | 116.22 |
| 07/27/2026 17:08 | 1 | 116.26 |
| 07/27/2026 17:07 | 7 | 116.30 |
| 07/27/2026 17:07 | 13 | 116.34 |
| 07/27/2026 17:07 | 26 | 116.34 |
| 07/27/2026 17:07 | 100 | 116.34 |
| 07/27/2026 17:07 | 11 | 116.34 |
| 07/27/2026 17:07 | 89 | 116.34 |
| 07/27/2026 17:07 | 5 | 116.35 |
| 07/27/2026 17:07 | 26 | 116.35 |
| 07/27/2026 17:07 | 30 | 116.35 |
| 07/27/2026 17:07 | 26 | 116.35 |
| 07/27/2026 17:07 | 100 | 116.36 |
| 07/27/2026 17:05 | 25 | 116.37 |
| 07/27/2026 17:03 | 2 | 116.52 |
| 07/27/2026 17:02 | 26 | 116.56 |
| 07/27/2026 17:02 | 56 | 116.58 |
| 07/27/2026 17:00 | 49 | 116.55 |
| 07/27/2026 17:00 | 100 | 116.55 |
| 07/27/2026 17:00 | 49 | 116.55 |
| 07/27/2026 17:00 | 100 | 116.56 |
| 07/27/2026 17:00 | 49 | 116.56 |
| 07/27/2026 17:00 | 100 | 116.56 |
| 07/27/2026 17:00 | 3 | 116.70 |
| 07/27/2026 17:00 | 10 | 116.68 |
| 07/27/2026 17:00 | 37 | 116.60 |
| 07/27/2026 17:00 | 75 | 116.56 |
| 07/27/2026 16:59 | 100 | 116.60 |
| 07/27/2026 16:59 | 100 | 116.61 |
| 07/27/2026 16:59 | 100 | 116.61 |
| 07/27/2026 16:59 | 100 | 116.63 |
| 07/27/2026 16:59 | 1 | 116.56 |
| 07/27/2026 16:59 | 19 | 116.55 |
| 07/27/2026 16:59 | 14 | 116.55 |
| 07/27/2026 16:59 | 4 | 116.54 |
| 07/27/2026 16:59 | 100 | 116.53 |
| 07/27/2026 16:59 | 6 | 116.54 |
| 07/27/2026 16:59 | 100 | 116.47 |
| 07/27/2026 16:59 | 2 | 116.46 |
| 07/27/2026 16:59 | 49 | 116.46 |
| 07/27/2026 16:59 | 13 | 116.45 |
| 07/27/2026 16:59 | 1 | 116.42 |
| 07/27/2026 16:59 | 10 | 116.40 |
| 07/27/2026 16:59 | 9 | 116.40 |
| 07/27/2026 16:59 | 1 | 116.40 |
| 07/27/2026 16:59 | 100 | 116.38 |
| 07/27/2026 16:59 | 100 | 116.37 |
| 07/27/2026 16:59 | 1 | 116.36 |
| 07/27/2026 16:59 | 100 | 116.36 |
| 07/27/2026 16:59 | 81 | 116.35 |
| 07/27/2026 16:59 | 100 | 116.33 |
| 07/27/2026 16:58 | 50 | 116.25 |
| 07/27/2026 16:58 | 50 | 116.26 |
| 07/27/2026 16:58 | 1 | 116.29 |
| 07/27/2026 16:57 | 25 | 116.26 |
| 07/27/2026 16:57 | 49 | 116.27 |
| 07/27/2026 16:57 | 1 | 116.27 |
| 07/27/2026 16:57 | 10 | 116.27 |
| 07/27/2026 16:57 | 100 | 116.26 |
| 07/27/2026 16:57 | 100 | 116.25 |
| 07/27/2026 16:57 | 23 | 116.24 |
| 07/27/2026 16:56 | 39 | 116.22 |
| 07/27/2026 16:56 | 120 | 116.19 |
| 07/27/2026 16:56 | 5 | 116.19 |
| 07/27/2026 16:56 | 50 | 116.18 |
| 07/27/2026 16:54 | 50 | 116.17 |
| 07/27/2026 16:54 | 50 | 116.16 |
| 07/27/2026 16:53 | 26 | 116.10 |
| 07/27/2026 16:53 | 26 | 116.10 |
| 07/27/2026 16:53 | 5 | 116.10 |
| 07/27/2026 16:50 | 2 | 116.17 |
| 07/27/2026 16:50 | 10 | 116.16 |
| 07/27/2026 16:50 | 92 | 116.16 |
| 07/27/2026 16:50 | 8 | 116.16 |
| 07/27/2026 16:50 | 39 | 116.13 |
| 07/27/2026 16:49 | 40 | 116.06 |
| 07/27/2026 16:48 | 108 | 116.00 |
| 07/27/2026 16:48 | 100 | 115.99 |
| 07/27/2026 16:48 | 50 | 115.98 |
| 07/27/2026 16:48 | 25 | 115.98 |
| 07/27/2026 16:48 | 25 | 115.98 |
| 07/27/2026 16:48 | 50 | 115.98 |
| 07/27/2026 16:48 | 50 | 115.96 |
| 07/27/2026 16:46 | 100 | 115.90 |
| 07/27/2026 16:46 | 3 | 116.01 |
| 07/27/2026 16:46 | 23 | 116.01 |
| 07/27/2026 16:46 | 1 | 116.02 |
| 07/27/2026 16:46 | 25 | 116.02 |
| 07/27/2026 16:46 | 26 | 116.02 |
| 07/27/2026 16:46 | 200 | 116.055 |
| 07/27/2026 16:46 | 12 | 116.09 |
| 07/27/2026 16:45 | 99 | 116.21 |
| 07/27/2026 16:45 | 100 | 116.18 |
| 07/27/2026 16:45 | 100 | 116.18 |
| 07/27/2026 16:45 | 1 | 116.16 |
| 07/27/2026 16:42 | 106 | 116.00 |
| 07/27/2026 16:41 | 1 | 116.00 |
| 07/27/2026 16:39 | 100 | 116.07 |
| 07/27/2026 16:39 | 1 | 116.00 |
| 07/27/2026 16:39 | 100 | 116.01 |
| 07/27/2026 16:39 | 100 | 116.07 |
| 07/27/2026 16:39 | 11 | 116.09 |
| 07/27/2026 16:39 | 1 | 116.08 |
| 07/27/2026 16:38 | 107 | 116.00 |
| 07/27/2026 16:38 | 138 | 116.00 |
| 07/27/2026 16:38 | 76 | 115.99 |
| 07/27/2026 16:38 | 6 | 115.99 |
| 07/27/2026 16:38 | 1 | 116.00 |
| 07/27/2026 16:38 | 1 | 116.00 |
| 07/27/2026 16:37 | 6 | 115.94 |
| 07/27/2026 16:36 | 100 | 116.00 |
| 07/27/2026 16:36 | 100 | 116.02 |
| 07/27/2026 16:36 | 100 | 116.01 |
| 07/27/2026 16:36 | 79 | 116.04 |
| 07/27/2026 16:36 | 13 | 116.04 |
| 07/27/2026 16:36 | 54 | 116.14 |
| 07/27/2026 16:36 | 17 | 116.14 |
| 07/27/2026 16:36 | 125 | 116.18 |
| 07/27/2026 16:36 | 25 | 116.18 |
| 07/27/2026 16:36 | 25 | 116.18 |
| 07/27/2026 16:36 | 25 | 116.18 |
| 07/27/2026 16:36 | 100 | 116.18 |
| 07/27/2026 16:36 | 100 | 116.175 |
| 07/27/2026 16:36 | 18 | 116.19 |
| 07/27/2026 16:36 | 8 | 116.19 |
| 07/27/2026 16:36 | 56 | 116.19 |
| 07/27/2026 16:36 | 18 | 116.21 |
| 07/27/2026 16:36 | 82 | 116.21 |
| 07/27/2026 16:35 | 3 | 116.25 |
| 07/27/2026 16:35 | 100 | 116.39 |
| 07/27/2026 16:34 | 49 | 116.36 |
| 07/27/2026 16:33 | 1 | 116.37 |
| 07/27/2026 16:33 | 100 | 116.37 |
| 07/27/2026 16:33 | 100 | 116.31 |
| 07/27/2026 16:32 | 7 | 116.37 |
| 07/27/2026 16:32 | 39 | 116.37 |
| 07/27/2026 16:32 | 1 | 116.32 |
| 07/27/2026 16:32 | 1 | 116.32 |
| 07/27/2026 16:32 | 8 | 116.31 |
| 07/27/2026 16:31 | 100 | 116.17 |
| 07/27/2026 16:31 | 100 | 116.16 |
| 07/27/2026 16:31 | 4 | 116.17 |
| 07/27/2026 16:31 | 2 | 116.17 |
| 07/27/2026 16:31 | 9 | 116.17 |
| 07/27/2026 16:31 | 6 | 116.17 |
| 07/27/2026 16:31 | 100 | 116.17 |
| 07/27/2026 16:31 | 25 | 116.05 |
| 07/27/2026 16:31 | 25 | 116.05 |
| 07/27/2026 16:31 | 25 | 116.05 |
| 07/27/2026 16:30 | 100 | 115.98 |
| 07/27/2026 16:29 | 26 | 115.93 |
| 07/27/2026 16:29 | 100 | 116.00 |
| 07/27/2026 16:29 | 13 | 115.94 |
| 07/27/2026 16:29 | 26 | 115.94 |
| 07/27/2026 16:29 | 1 | 115.97 |
| 07/27/2026 16:28 | 99 | 116.16 |
| 07/27/2026 16:28 | 1 | 116.16 |
| 07/27/2026 16:28 | 8 | 116.27 |
| 07/27/2026 16:28 | 10 | 116.15 |
| 07/27/2026 16:28 | 8 | 116.12 |
| 07/27/2026 16:28 | 100 | 116.12 |
| 07/27/2026 16:28 | 100 | 115.98 |
| 07/27/2026 16:28 | 4 | 116.01 |
| 07/27/2026 16:28 | 1 | 116.01 |
| 07/27/2026 16:28 | 1 | 116.01 |
| 07/27/2026 16:28 | 6 | 115.99 |
| 07/27/2026 16:28 | 6 | 115.99 |
| 07/27/2026 16:28 | 6 | 115.99 |
| 07/27/2026 16:28 | 100 | 115.97 |
| 07/27/2026 16:28 | 100 | 115.97 |
| 07/27/2026 16:28 | 6 | 115.96 |
| 07/27/2026 16:28 | 100 | 115.96 |
| 07/27/2026 16:27 | 6 | 115.95 |
| 07/27/2026 16:27 | 100 | 115.95 |
| 07/27/2026 16:27 | 100 | 115.93 |
| 07/27/2026 16:27 | 61 | 115.95 |
| 07/27/2026 16:27 | 1 | 115.95 |
| 07/27/2026 16:27 | 1 | 115.95 |
| 07/27/2026 16:27 | 31 | 115.94 |
| 07/27/2026 16:27 | 5 | 115.94 |
| 07/27/2026 16:27 | 1 | 115.94 |
| 07/27/2026 16:26 | 100 | 115.94 |
| 07/27/2026 16:26 | 25 | 115.88 |
| 07/27/2026 16:26 | 15 | 115.93 |
| 07/27/2026 16:26 | 34 | 115.93 |
| 07/27/2026 16:26 | 5 | 115.93 |
| 07/27/2026 16:26 | 60 | 115.85 |
| 07/27/2026 16:26 | 25 | 115.82 |
| 07/27/2026 16:26 | 40 | 115.85 |
| 07/27/2026 16:25 | 5 | 115.86 |
| 07/27/2026 16:25 | 90 | 115.83 |
| 07/27/2026 16:25 | 100 | 115.83 |
| 07/27/2026 16:25 | 6 | 115.82 |
| 07/27/2026 16:25 | 100 | 115.82 |
| 07/27/2026 16:25 | 100 | 115.81 |
| 07/27/2026 16:25 | 20 | 115.70 |
| 07/27/2026 16:25 | 100 | 115.74 |
| 07/27/2026 16:25 | 100 | 115.78 |
| 07/27/2026 16:24 | 100 | 115.83 |
| 07/27/2026 16:24 | 100 | 115.83 |
| 07/27/2026 16:23 | 69 | 115.83 |
| 07/27/2026 16:23 | 31 | 115.76 |
| 07/27/2026 16:21 | 100 | 115.74 |
| 07/27/2026 16:21 | 3 | 115.65 |
| 07/27/2026 16:21 | 9 | 115.65 |
| 07/27/2026 16:21 | 100 | 115.65 |
| 07/27/2026 16:20 | 50 | 115.60 |
| 07/27/2026 16:20 | 2 | 115.60 |
| 07/27/2026 16:20 | 50 | 115.60 |
| 07/27/2026 16:20 | 50 | 115.59 |
| 07/27/2026 16:20 | 3 | 115.60 |
| 07/27/2026 16:20 | 100 | 115.54 |
| 07/27/2026 16:20 | 100 | 115.52 |
| 07/27/2026 16:20 | 40 | 115.52 |
| 07/27/2026 16:20 | 5 | 115.51 |
| 07/27/2026 16:20 | 100 | 115.51 |
| 07/27/2026 16:20 | 100 | 115.43 |
| 07/27/2026 16:17 | 2 | 115.27 |
| 07/27/2026 16:17 | 1 | 115.27 |
| 07/27/2026 16:17 | 41 | 115.27 |
| 07/27/2026 16:17 | 59 | 115.27 |
| 07/27/2026 16:17 | 49 | 115.26 |
| 07/27/2026 16:17 | 1 | 115.25 |
| 07/27/2026 16:17 | 4 | 115.25 |
| 07/27/2026 16:17 | 2 | 115.23 |
| 07/27/2026 16:17 | 100 | 115.22 |
| 07/27/2026 16:17 | 56 | 115.16 |
| 07/27/2026 16:17 | 44 | 115.16 |
| 07/27/2026 16:17 | 100 | 115.15 |
| 07/27/2026 16:17 | 5 | 115.14 |
| 07/27/2026 16:15 | 40 | 114.91 |
| 07/27/2026 16:15 | 9 | 114.91 |
| 07/27/2026 16:15 | 100 | 114.91 |
| 07/27/2026 16:14 | 98 | 115.01 |
| 07/27/2026 16:14 | 2 | 115.01 |
| 07/27/2026 16:14 | 98 | 115.01 |
| 07/27/2026 16:14 | 2 | 115.01 |
| 07/27/2026 16:14 | 99 | 115.01 |
| 07/27/2026 16:14 | 1 | 115.01 |
| 07/27/2026 16:14 | 1 | 115.01 |
| 07/27/2026 16:14 | 99 | 115.01 |
| 07/27/2026 16:14 | 1 | 115.01 |
| 07/27/2026 16:14 | 100 | 115.03 |
| 07/27/2026 16:14 | 73 | 115.13 |
| 07/27/2026 16:14 | 1 | 115.11 |
| 07/27/2026 16:14 | 1 | 115.10 |
| 07/27/2026 16:14 | 6 | 115.09 |
| 07/27/2026 16:14 | 18 | 115.00 |
| 07/27/2026 16:13 | 100 | 115.07 |
| 07/27/2026 16:13 | 100 | 115.06 |
| 07/27/2026 16:13 | 18 | 115.00 |
| 07/27/2026 16:13 | 45 | 115.06 |
| 07/27/2026 16:13 | 55 | 115.06 |
| 07/27/2026 16:13 | 72 | 115.02 |
| 07/27/2026 16:13 | 100 | 114.99 |
| 07/27/2026 16:13 | 5 | 115.01 |
| 07/27/2026 16:13 | 2 | 115.01 |
| 07/27/2026 16:12 | 25 | 114.88 |
| 07/27/2026 16:11 | 5 | 114.70 |
| 07/27/2026 16:09 | 1 | 114.55 |
| 07/27/2026 16:07 | 1100 | 114.725 |
| 07/27/2026 16:07 | 300 | 114.725 |
| 07/27/2026 16:07 | 100 | 114.725 |
| 07/27/2026 16:07 | 100 | 114.725 |
| 07/27/2026 16:06 | 100 | 114.73 |
| 07/27/2026 16:02 | 1 | 115.20 |
| 07/27/2026 16:02 | 1 | 115.23 |
| 07/27/2026 16:02 | 4 | 115.36 |
| 07/27/2026 16:01 | 9 | 115.60 |
| 07/27/2026 16:01 | 9 | 115.60 |
| 07/27/2026 16:01 | 9 | 115.60 |
| 07/27/2026 16:00 | 21 | 115.56 |
| 07/27/2026 16:00 | 1 | 115.27 |
| 07/27/2026 16:00 | 1 | 115.28 |
| 07/27/2026 16:00 | 1 | 115.28 |
| 07/27/2026 16:00 | 1 | 115.28 |
| 07/27/2026 15:58 | 1 | 115.575 |
| 07/27/2026 15:58 | 6 | 115.575 |
| 07/27/2026 15:57 | 2 | 115.55 |
| 07/27/2026 15:56 | 1 | 115.63 |
| 07/27/2026 15:56 | 50 | 115.92 |
| 07/27/2026 15:56 | 50 | 115.91 |
| 07/27/2026 15:56 | 100 | 115.90 |
| 07/27/2026 15:55 | 1 | 115.61 |
| 07/27/2026 15:55 | 20 | 115.86 |
| 07/27/2026 15:55 | 1 | 115.68 |
| 07/27/2026 15:55 | 1 | 115.68 |
| 07/27/2026 15:55 | 1 | 115.68 |
| 07/27/2026 15:53 | 7 | 115.93 |
| 07/27/2026 15:53 | 5 | 115.93 |
| 07/27/2026 15:52 | 100 | 116.12 |
| 07/27/2026 15:52 | 100 | 116.00 |
| 07/27/2026 15:52 | 100 | 116.07 |
| 07/27/2026 15:52 | 93 | 116.08 |
| 07/27/2026 15:52 | 20 | 116.16 |
| 07/27/2026 15:52 | 25 | 116.165 |
| 07/27/2026 15:52 | 25 | 116.165 |
| 07/27/2026 15:52 | 25 | 116.165 |
| 07/27/2026 15:52 | 25 | 116.165 |
| 07/27/2026 15:52 | 113 | 116.165 |
| 07/27/2026 15:52 | 20 | 116.09 |
| 07/27/2026 15:52 | 20 | 116.09 |
| 07/27/2026 15:52 | 7 | 115.93 |
| 07/27/2026 15:52 | 100 | 115.97 |
| 07/27/2026 15:51 | 25 | 116.09 |
| 07/27/2026 15:51 | 46 | 116.24 |
| 07/27/2026 15:51 | 50 | 116.24 |
| 07/27/2026 15:51 | 1 | 116.24 |
| 07/27/2026 15:51 | 25 | 116.09 |
| 07/27/2026 15:51 | 25 | 116.09 |
| 07/27/2026 15:51 | 77 | 116.22 |
| 07/27/2026 15:51 | 25 | 116.00 |
| 07/27/2026 15:49 | 14 | 116.16 |
| 07/27/2026 15:49 | 9 | 116.22 |
| 07/27/2026 15:49 | 14 | 116.22 |
| 07/27/2026 15:47 | 3 | 115.79 |
| 07/27/2026 15:47 | 19 | 115.775 |
| 07/27/2026 15:46 | 20 | 115.95 |
| 07/27/2026 15:46 | 10 | 115.95 |
| 07/27/2026 15:46 | 40 | 115.95 |
| 07/27/2026 15:46 | 20 | 116.00 |
| 07/27/2026 15:46 | 50 | 116.16 |
| 07/27/2026 15:46 | 100 | 116.32 |
| 07/27/2026 15:45 | 5 | 116.22 |
| 07/27/2026 15:45 | 5 | 116.21 |
| 07/27/2026 15:42 | 1 | 115.845 |
| 07/27/2026 15:42 | 100 | 115.93 |
| 07/27/2026 15:42 | 26 | 115.94 |
| 07/27/2026 15:42 | 1 | 115.96 |
| 07/27/2026 15:40 | 100 | 116.98 |
| 07/27/2026 15:40 | 100 | 116.98 |
| 07/27/2026 15:40 | 100 | 116.98 |
| 07/27/2026 15:39 | 50 | 116.49 |
| 07/27/2026 15:36 | 5 | 117.03 |
| 07/27/2026 15:36 | 20 | 117.10 |
| 07/27/2026 15:32 | 111 | 116.815 |
| 07/27/2026 15:32 | 25 | 116.815 |
| 07/27/2026 15:32 | 25 | 116.815 |
| 07/27/2026 15:32 | 6 | 116.815 |
| 07/27/2026 15:30 | 1 | 116.05 |
| 07/27/2026 15:30 | 12 | 116.05 |
| 07/27/2026 15:30 | 88 | 116.05 |
| 07/27/2026 15:30 | 4 | 116.00 |
| 07/27/2026 15:30 | 107 | 116.00 |
| 07/27/2026 15:30 | 1 | 115.97 |
| 07/27/2026 15:30 | 60 | 114.97 |
| 07/27/2026 15:30 | 22 | 115.73 |
| 07/27/2026 15:30 | 100 | 115.73 |
| 07/27/2026 15:30 | 378 | 115.73 |
| 07/27/2026 15:30 | 10137 | 115.66 |
| 07/27/2026 15:30 | 10137 | 115.66 |