Large gap with delayed quotes
|
Last quote
05/18/2026
-
15:16:54
|
Bid
05/18/2026 -
15:16:55
|
Bid Volume |
Ask
05/18/2026 -
15:16:55
|
Ask Volume |
|---|---|---|---|---|
|
71.12
-1.28
(
-1.77% )
|
71.10
|
813 |
71.14
|
261 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/18/2026 15:16 | 65 | 71.10 |
| 05/18/2026 15:16 | 83 | 71.10 |
| 05/18/2026 15:16 | 99 | 71.10 |
| 05/18/2026 15:16 | 99 | 71.10 |
| 05/18/2026 15:16 | 98 | 71.08 |
| 05/18/2026 15:15 | 4 | 71.14 |
| 05/18/2026 15:13 | 232 | 71.14 |
| 05/18/2026 15:13 | 65 | 71.14 |
| 05/18/2026 15:13 | 105 | 71.14 |
| 05/18/2026 15:13 | 2 | 71.12 |
| 05/18/2026 15:13 | 65 | 71.14 |
| 05/18/2026 15:13 | 102 | 71.12 |
| 05/18/2026 15:13 | 65 | 71.12 |
| 05/18/2026 15:12 | 10 | 71.12 |
| 05/18/2026 15:12 | 63 | 71.06 |
| 05/18/2026 15:11 | 151 | 71.02 |
| 05/18/2026 15:11 | 125 | 71.02 |
| 05/18/2026 15:10 | 3 | 71.04 |
| 05/18/2026 15:10 | 232 | 71.04 |
| 05/18/2026 15:10 | 154 | 71.02 |
| 05/18/2026 15:10 | 23 | 71.04 |
| 05/18/2026 15:10 | 130 | 71.08 |
| 05/18/2026 15:10 | 232 | 71.08 |
| 05/18/2026 15:10 | 74 | 71.10 |
| 05/18/2026 15:10 | 65 | 71.10 |
| 05/18/2026 15:10 | 24 | 71.08 |
| 05/18/2026 15:10 | 65 | 71.08 |
| 05/18/2026 15:10 | 38 | 71.02 |
| 05/18/2026 15:10 | 63 | 71.02 |
| 05/18/2026 15:08 | 232 | 71.02 |
| 05/18/2026 15:08 | 213 | 71.02 |
| 05/18/2026 15:08 | 132 | 71.02 |
| 05/18/2026 15:08 | 207 | 71.08 |
| 05/18/2026 15:08 | 132 | 71.08 |
| 05/18/2026 15:08 | 158 | 71.08 |
| 05/18/2026 15:08 | 191 | 71.08 |
| 05/18/2026 15:08 | 65 | 71.08 |
| 05/18/2026 15:08 | 232 | 71.08 |
| 05/18/2026 15:08 | 105 | 71.06 |
| 05/18/2026 15:08 | 25 | 71.06 |
| 05/18/2026 15:08 | 158 | 71.06 |
| 05/18/2026 15:08 | 65 | 71.06 |
| 05/18/2026 15:08 | 195 | 71.06 |
| 05/18/2026 15:08 | 232 | 71.06 |
| 05/18/2026 15:08 | 94 | 71.06 |
| 05/18/2026 15:08 | 82 | 71.06 |
| 05/18/2026 15:08 | 51 | 71.06 |
| 05/18/2026 15:07 | 14 | 71.06 |
| 05/18/2026 15:07 | 23 | 71.02 |
| 05/18/2026 15:07 | 232 | 71.02 |
| 05/18/2026 15:07 | 121 | 71.00 |
| 05/18/2026 15:07 | 25 | 71.00 |
| 05/18/2026 15:07 | 146 | 71.00 |
| 05/18/2026 15:03 | 133 | 71.06 |
| 05/18/2026 15:03 | 145 | 71.06 |
| 05/18/2026 15:03 | 232 | 71.04 |
| 05/18/2026 15:03 | 35 | 71.06 |
| 05/18/2026 15:03 | 65 | 71.06 |
| 05/18/2026 15:03 | 232 | 71.02 |
| 05/18/2026 15:03 | 135 | 71.02 |
| 05/18/2026 15:02 | 209 | 71.04 |
| 05/18/2026 15:02 | 232 | 71.02 |
| 05/18/2026 15:02 | 132 | 71.02 |
| 05/18/2026 15:02 | 183 | 71.04 |
| 05/18/2026 15:02 | 204 | 71.04 |
| 05/18/2026 15:02 | 110 | 71.04 |
| 05/18/2026 15:02 | 232 | 71.04 |
| 05/18/2026 15:02 | 232 | 71.06 |
| 05/18/2026 15:02 | 232 | 71.10 |
| 05/18/2026 15:02 | 6 | 71.18 |
| 05/18/2026 15:02 | 232 | 71.18 |
| 05/18/2026 15:02 | 377 | 71.18 |
| 05/18/2026 15:02 | 232 | 71.18 |
| 05/18/2026 15:02 | 956 | 71.18 |
| 05/18/2026 15:02 | 956 | 71.18 |
| 05/18/2026 15:02 | 956 | 71.18 |
| 05/18/2026 15:02 | 348 | 71.18 |
| 05/18/2026 15:02 | 608 | 71.18 |
| 05/18/2026 15:02 | 132 | 71.18 |
| 05/18/2026 15:02 | 216 | 71.18 |
| 05/18/2026 15:02 | 131 | 71.18 |
| 05/18/2026 15:02 | 110 | 71.18 |
| 05/18/2026 15:02 | 112 | 71.18 |
| 05/18/2026 15:02 | 65 | 71.18 |
| 05/18/2026 15:02 | 132 | 71.18 |
| 05/18/2026 15:02 | 158 | 71.18 |
| 05/18/2026 15:02 | 232 | 71.18 |
| 05/18/2026 15:02 | 76 | 71.18 |
| 05/18/2026 15:02 | 192 | 71.18 |
| 05/18/2026 15:02 | 179 | 71.16 |
| 05/18/2026 15:02 | 157 | 71.16 |
| 05/18/2026 15:02 | 232 | 71.16 |
| 05/18/2026 15:02 | 223 | 71.16 |
| 05/18/2026 15:02 | 65 | 71.10 |
| 05/18/2026 15:02 | 93 | 71.10 |
| 05/18/2026 15:02 | 139 | 71.10 |
| 05/18/2026 15:01 | 117 | 71.00 |
| 05/18/2026 15:01 | 20 | 71.00 |
| 05/18/2026 15:01 | 133 | 71.02 |
| 05/18/2026 15:01 | 232 | 71.04 |
| 05/18/2026 15:01 | 141 | 71.04 |
| 05/18/2026 15:01 | 1 | 71.04 |
| 05/18/2026 15:01 | 24 | 71.10 |
| 05/18/2026 15:00 | 53 | 71.10 |
| 05/18/2026 15:00 | 25 | 71.10 |
| 05/18/2026 15:00 | 65 | 71.10 |
| 05/18/2026 15:00 | 232 | 71.10 |
| 05/18/2026 15:00 | 98 | 71.12 |
| 05/18/2026 15:00 | 65 | 71.12 |
| 05/18/2026 14:59 | 4 | 71.08 |
| 05/18/2026 14:59 | 146 | 71.08 |
| 05/18/2026 14:59 | 65 | 71.08 |
| 05/18/2026 14:59 | 112 | 71.08 |
| 05/18/2026 14:58 | 23 | 71.04 |
| 05/18/2026 14:58 | 62 | 71.04 |
| 05/18/2026 14:58 | 184 | 71.04 |
| 05/18/2026 14:58 | 121 | 71.06 |
| 05/18/2026 14:58 | 11 | 71.08 |
| 05/18/2026 14:58 | 147 | 71.08 |
| 05/18/2026 14:58 | 112 | 71.08 |
| 05/18/2026 14:58 | 233 | 71.08 |
| 05/18/2026 14:58 | 158 | 71.08 |
| 05/18/2026 14:58 | 65 | 71.08 |
| 05/18/2026 14:58 | 127 | 71.08 |
| 05/18/2026 14:58 | 232 | 71.08 |
| 05/18/2026 14:58 | 131 | 71.08 |
| 05/18/2026 14:58 | 184 | 71.08 |
| 05/18/2026 14:58 | 123 | 71.06 |
| 05/18/2026 14:58 | 130 | 71.06 |
| 05/18/2026 14:58 | 158 | 71.06 |
| 05/18/2026 14:58 | 187 | 71.06 |
| 05/18/2026 14:58 | 65 | 71.06 |
| 05/18/2026 14:58 | 232 | 71.06 |
| 05/18/2026 14:58 | 205 | 71.06 |
| 05/18/2026 14:57 | 24 | 71.02 |
| 05/18/2026 14:57 | 25 | 71.02 |
| 05/18/2026 14:56 | 17 | 71.00 |
| 05/18/2026 14:56 | 6 | 71.00 |
| 05/18/2026 14:56 | 65 | 70.98 |
| 05/18/2026 14:56 | 100 | 70.98 |
| 05/18/2026 14:56 | 25 | 70.96 |
| 05/18/2026 14:56 | 67 | 70.96 |
| 05/18/2026 14:56 | 65 | 70.94 |
| 05/18/2026 14:56 | 232 | 70.94 |
| 05/18/2026 14:55 | 65 | 70.92 |
| 05/18/2026 14:55 | 25 | 70.92 |
| 05/18/2026 14:55 | 65 | 70.90 |
| 05/18/2026 14:55 | 232 | 70.90 |
| 05/18/2026 14:53 | 24 | 70.92 |
| 05/18/2026 14:53 | 180 | 70.92 |
| 05/18/2026 14:53 | 232 | 70.92 |
| 05/18/2026 14:53 | 25 | 70.92 |
| 05/18/2026 14:53 | 32 | 70.92 |
| 05/18/2026 14:53 | 35 | 70.92 |
| 05/18/2026 14:51 | 232 | 70.96 |
| 05/18/2026 14:50 | 23 | 71.08 |
| 05/18/2026 14:50 | 76 | 71.08 |
| 05/18/2026 14:50 | 163 | 71.08 |
| 05/18/2026 14:50 | 232 | 71.04 |
| 05/18/2026 14:49 | 419 | 71.06 |
| 05/18/2026 14:49 | 65 | 71.06 |
| 05/18/2026 14:49 | 232 | 71.06 |
| 05/18/2026 14:49 | 232 | 71.04 |
| 05/18/2026 14:48 | 80 | 71.00 |
| 05/18/2026 14:48 | 132 | 70.96 |
| 05/18/2026 14:48 | 89 | 70.96 |
| 05/18/2026 14:48 | 43 | 70.96 |
| 05/18/2026 14:48 | 154 | 70.96 |
| 05/18/2026 14:48 | 232 | 70.96 |
| 05/18/2026 14:48 | 232 | 70.98 |
| 05/18/2026 14:48 | 1225 | 70.98 |
| 05/18/2026 14:48 | 1114 | 70.98 |
| 05/18/2026 14:48 | 2160 | 70.98 |
| 05/18/2026 14:48 | 147 | 70.98 |
| 05/18/2026 14:48 | 232 | 70.98 |
| 05/18/2026 14:48 | 122 | 70.98 |
| 05/18/2026 14:48 | 23 | 71.02 |
| 05/18/2026 14:48 | 232 | 71.02 |
| 05/18/2026 14:48 | 232 | 71.04 |
| 05/18/2026 14:48 | 108 | 71.10 |
| 05/18/2026 14:48 | 163 | 71.08 |
| 05/18/2026 14:48 | 20 | 71.08 |
| 05/18/2026 14:48 | 263 | 71.08 |
| 05/18/2026 14:48 | 65 | 71.08 |
| 05/18/2026 14:47 | 102 | 71.02 |
| 05/18/2026 14:47 | 130 | 71.02 |
| 05/18/2026 14:47 | 165 | 71.00 |
| 05/18/2026 14:47 | 156 | 71.00 |
| 05/18/2026 14:47 | 12 | 71.00 |
| 05/18/2026 14:46 | 65 | 71.00 |
| 05/18/2026 14:46 | 168 | 71.00 |
| 05/18/2026 14:46 | 232 | 71.00 |
| 05/18/2026 14:46 | 168 | 71.00 |
| 05/18/2026 14:46 | 151 | 71.04 |
| 05/18/2026 14:46 | 65 | 71.06 |
| 05/18/2026 14:46 | 258 | 71.04 |
| 05/18/2026 14:46 | 154 | 71.04 |
| 05/18/2026 14:46 | 211 | 71.04 |
| 05/18/2026 14:45 | 136 | 71.04 |
| 05/18/2026 14:45 | 23 | 71.02 |
| 05/18/2026 14:45 | 66 | 71.02 |
| 05/18/2026 14:45 | 154 | 71.02 |
| 05/18/2026 14:45 | 249 | 71.00 |
| 05/18/2026 14:45 | 65 | 71.00 |
| 05/18/2026 14:45 | 65 | 70.98 |
| 05/18/2026 14:45 | 302 | 70.98 |
| 05/18/2026 14:45 | 38 | 70.94 |
| 05/18/2026 14:45 | 232 | 70.94 |
| 05/18/2026 14:45 | 232 | 70.96 |
| 05/18/2026 14:45 | 24 | 70.96 |
| 05/18/2026 14:45 | 219 | 70.96 |
| 05/18/2026 14:44 | 134 | 70.94 |
| 05/18/2026 14:44 | 247 | 70.94 |
| 05/18/2026 14:44 | 88 | 70.88 |
| 05/18/2026 14:44 | 174 | 70.88 |
| 05/18/2026 14:44 | 158 | 70.90 |
| 05/18/2026 14:44 | 232 | 70.90 |
| 05/18/2026 14:44 | 11 | 70.96 |
| 05/18/2026 14:44 | 179 | 70.96 |
| 05/18/2026 14:44 | 23 | 70.96 |
| 05/18/2026 14:44 | 112 | 70.96 |
| 05/18/2026 14:44 | 232 | 70.96 |
| 05/18/2026 14:44 | 64 | 70.92 |
| 05/18/2026 14:44 | 426 | 70.92 |
| 05/18/2026 14:44 | 143 | 70.92 |
| 05/18/2026 14:44 | 158 | 70.92 |
| 05/18/2026 14:44 | 153 | 70.92 |
| 05/18/2026 14:44 | 232 | 70.92 |
| 05/18/2026 14:44 | 24 | 70.92 |
| 05/18/2026 14:44 | 232 | 70.96 |
| 05/18/2026 14:44 | 2 | 70.98 |
| 05/18/2026 14:44 | 24 | 70.98 |
| 05/18/2026 14:44 | 180 | 70.98 |
| 05/18/2026 14:44 | 87 | 70.98 |
| 05/18/2026 14:44 | 145 | 70.98 |
| 05/18/2026 14:44 | 226 | 70.98 |
| 05/18/2026 14:44 | 37 | 70.98 |
| 05/18/2026 14:44 | 188 | 70.98 |
| 05/18/2026 14:44 | 148 | 70.98 |
| 05/18/2026 14:44 | 180 | 70.98 |
| 05/18/2026 14:44 | 232 | 70.98 |
| 05/18/2026 14:44 | 80 | 71.00 |
| 05/18/2026 14:44 | 250 | 71.00 |
| 05/18/2026 14:44 | 892 | 71.00 |
| 05/18/2026 14:44 | 1293 | 71.00 |
| 05/18/2026 14:44 | 315 | 71.00 |
| 05/18/2026 14:43 | 65 | 70.98 |
| 05/18/2026 14:43 | 264 | 70.98 |
| 05/18/2026 14:43 | 191 | 70.96 |
| 05/18/2026 14:43 | 16 | 70.96 |
| 05/18/2026 14:43 | 232 | 70.96 |
| 05/18/2026 14:43 | 49 | 70.96 |
| 05/18/2026 14:43 | 6 | 70.94 |
| 05/18/2026 14:43 | 112 | 70.94 |
| 05/18/2026 14:43 | 134 | 70.94 |
| 05/18/2026 14:43 | 232 | 70.94 |
| 05/18/2026 14:43 | 65 | 70.96 |
| 05/18/2026 14:43 | 1000 | 70.96 |
| 05/18/2026 14:43 | 65 | 70.94 |
| 05/18/2026 14:43 | 128 | 70.90 |
| 05/18/2026 14:43 | 232 | 70.90 |
| 05/18/2026 14:43 | 190 | 70.90 |
| 05/18/2026 14:43 | 73 | 70.90 |
| 05/18/2026 14:43 | 375 | 70.90 |
| 05/18/2026 14:43 | 33 | 70.90 |
| 05/18/2026 14:43 | 393 | 70.90 |
| 05/18/2026 14:43 | 310 | 70.90 |
| 05/18/2026 14:43 | 126 | 70.90 |
| 05/18/2026 14:43 | 51 | 70.86 |
| 05/18/2026 14:43 | 126 | 70.86 |
| 05/18/2026 14:42 | 24 | 70.86 |
| 05/18/2026 14:41 | 90 | 70.76 |
| 05/18/2026 14:41 | 126 | 70.76 |
| 05/18/2026 14:41 | 232 | 70.74 |
| 05/18/2026 14:41 | 11 | 70.68 |
| 05/18/2026 14:41 | 232 | 70.68 |
| 05/18/2026 14:41 | 146 | 70.68 |
| 05/18/2026 14:41 | 39 | 70.72 |
| 05/18/2026 14:41 | 110 | 70.72 |
| 05/18/2026 14:41 | 158 | 70.72 |
| 05/18/2026 14:41 | 180 | 70.72 |
| 05/18/2026 14:41 | 130 | 70.72 |
| 05/18/2026 14:41 | 127 | 70.72 |
| 05/18/2026 14:41 | 232 | 70.72 |
| 05/18/2026 14:41 | 168 | 70.72 |
| 05/18/2026 14:41 | 134 | 70.72 |
| 05/18/2026 14:41 | 190 | 70.72 |
| 05/18/2026 14:40 | 213 | 70.68 |
| 05/18/2026 14:40 | 63 | 70.70 |
| 05/18/2026 14:40 | 167 | 70.70 |
| 05/18/2026 14:40 | 232 | 70.72 |
| 05/18/2026 14:40 | 65 | 70.72 |
| 05/18/2026 14:40 | 232 | 70.72 |
| 05/18/2026 14:40 | 65 | 70.70 |
| 05/18/2026 14:40 | 53 | 70.64 |
| 05/18/2026 14:40 | 177 | 70.64 |
| 05/18/2026 14:40 | 55 | 70.64 |
| 05/18/2026 14:40 | 24 | 70.66 |
| 05/18/2026 14:40 | 232 | 70.66 |
| 05/18/2026 14:40 | 162 | 70.70 |
| 05/18/2026 14:40 | 173 | 70.72 |
| 05/18/2026 14:40 | 10 | 70.74 |
| 05/18/2026 14:40 | 42 | 70.74 |
| 05/18/2026 14:40 | 126 | 70.74 |
| 05/18/2026 14:39 | 39 | 70.76 |
| 05/18/2026 14:39 | 39 | 70.78 |
| 05/18/2026 14:39 | 261 | 70.78 |
| 05/18/2026 14:38 | 168 | 70.76 |
| 05/18/2026 14:37 | 232 | 70.76 |
| 05/18/2026 14:37 | 158 | 70.74 |
| 05/18/2026 14:37 | 239 | 70.74 |
| 05/18/2026 14:36 | 232 | 70.68 |
| 05/18/2026 14:35 | 20 | 70.68 |
| 05/18/2026 14:35 | 70 | 70.70 |
| 05/18/2026 14:35 | 65 | 70.70 |
| 05/18/2026 14:35 | 34 | 70.68 |
| 05/18/2026 14:35 | 23 | 70.66 |
| 05/18/2026 14:35 | 65 | 70.66 |
| 05/18/2026 14:35 | 65 | 70.64 |
| 05/18/2026 14:35 | 118 | 70.64 |
| 05/18/2026 14:34 | 124 | 70.64 |
| 05/18/2026 14:34 | 129 | 70.58 |
| 05/18/2026 14:34 | 45 | 70.54 |
| 05/18/2026 14:34 | 65 | 70.56 |
| 05/18/2026 14:34 | 123 | 70.56 |
| 05/18/2026 14:34 | 137 | 70.52 |
| 05/18/2026 14:34 | 106 | 70.58 |
| 05/18/2026 14:34 | 184 | 70.58 |
| 05/18/2026 14:34 | 223 | 70.56 |
| 05/18/2026 14:34 | 112 | 70.56 |
| 05/18/2026 14:34 | 132 | 70.56 |
| 05/18/2026 14:34 | 232 | 70.56 |
| 05/18/2026 14:34 | 1711 | 70.52 |
| 05/18/2026 14:34 | 112 | 70.52 |
| 05/18/2026 14:34 | 132 | 70.52 |
| 05/18/2026 14:34 | 183 | 70.52 |
| 05/18/2026 14:34 | 232 | 70.52 |
| 05/18/2026 14:34 | 183 | 70.54 |
| 05/18/2026 14:34 | 232 | 70.54 |
| 05/18/2026 14:34 | 232 | 70.56 |
| 05/18/2026 14:34 | 232 | 70.48 |
| 05/18/2026 14:34 | 65 | 70.48 |
| 05/18/2026 14:34 | 65 | 70.46 |
| 05/18/2026 14:34 | 65 | 70.44 |
| 05/18/2026 14:34 | 116 | 70.44 |
| 05/18/2026 14:31 | 11 | 70.42 |
| 05/18/2026 14:31 | 88 | 70.42 |
| 05/18/2026 14:31 | 12 | 70.42 |
| 05/18/2026 14:31 | 113 | 70.40 |
| 05/18/2026 14:31 | 89 | 70.36 |
| 05/18/2026 14:31 | 25 | 70.36 |
| 05/18/2026 14:31 | 36 | 70.36 |
| 05/18/2026 14:30 | 216 | 70.38 |
| 05/18/2026 14:30 | 114 | 70.38 |
| 05/18/2026 14:29 | 6 | 70.36 |
| 05/18/2026 14:29 | 45 | 70.32 |
| 05/18/2026 14:29 | 159 | 70.32 |
| 05/18/2026 14:29 | 232 | 70.32 |
| 05/18/2026 14:29 | 188 | 70.32 |
| 05/18/2026 14:28 | 180 | 70.30 |
| 05/18/2026 14:28 | 232 | 70.30 |
| 05/18/2026 14:28 | 54 | 70.30 |
| 05/18/2026 14:28 | 24 | 70.30 |
| 05/18/2026 14:28 | 186 | 70.30 |
| 05/18/2026 14:28 | 66 | 70.30 |
| 05/18/2026 14:28 | 139 | 70.30 |
| 05/18/2026 14:28 | 7 | 70.28 |
| 05/18/2026 14:28 | 6 | 70.26 |
| 05/18/2026 14:26 | 96 | 70.28 |
| 05/18/2026 14:26 | 66 | 70.28 |
| 05/18/2026 14:25 | 184 | 70.24 |
| 05/18/2026 14:25 | 232 | 70.24 |
| 05/18/2026 14:24 | 180 | 70.26 |
| 05/18/2026 14:24 | 24 | 70.26 |
| 05/18/2026 14:24 | 159 | 70.26 |
| 05/18/2026 14:24 | 232 | 70.26 |
| 05/18/2026 14:24 | 232 | 70.26 |
| 05/18/2026 14:24 | 125 | 70.26 |
| 05/18/2026 14:24 | 167 | 70.26 |
| 05/18/2026 14:24 | 25 | 70.28 |
| 05/18/2026 14:24 | 124 | 70.28 |
| 05/18/2026 14:24 | 126 | 70.32 |
| 05/18/2026 14:24 | 159 | 70.30 |
| 05/18/2026 14:24 | 127 | 70.30 |
| 05/18/2026 14:24 | 162 | 70.30 |
| 05/18/2026 14:24 | 1000 | 70.30 |
| 05/18/2026 14:24 | 162 | 70.30 |
| 05/18/2026 14:24 | 112 | 70.32 |
| 05/18/2026 14:24 | 159 | 70.32 |
| 05/18/2026 14:24 | 160 | 70.32 |
| 05/18/2026 14:24 | 78 | 70.32 |
| 05/18/2026 14:24 | 166 | 70.32 |
| 05/18/2026 14:24 | 117 | 70.36 |
| 05/18/2026 14:24 | 148 | 70.36 |
| 05/18/2026 14:24 | 126 | 70.36 |
| 05/18/2026 14:24 | 232 | 70.36 |
| 05/18/2026 14:24 | 176 | 70.36 |
| 05/18/2026 14:24 | 112 | 70.36 |
| 05/18/2026 14:24 | 189 | 70.36 |
| 05/18/2026 14:20 | 22 | 70.38 |
| 05/18/2026 14:17 | 251 | 70.40 |
| 05/18/2026 14:17 | 25 | 70.40 |