Large gap with delayed quotes
|
Last quote
06/18/2026
-
02:00:00
|
Bid
06/17/2026 -
21:59:57
|
Bid Volume |
Ask
06/17/2026 -
21:59:57
|
Ask Volume |
|---|---|---|---|---|
|
55.13
-0.11
(
-0.20% )
|
55.06
|
100 |
55.25
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/18/2026 02:00 | � | 55.13 |
| 06/17/2026 23:20 | � | 55.13 |
| 06/17/2026 22:30 | � | 55.13 |
| 06/17/2026 22:00 | � | 55.13 |
| 06/17/2026 22:00 | 3769 | 55.13 |
| 06/17/2026 21:59 | 37 | 55.24 |
| 06/17/2026 21:59 | 38 | 55.23 |
| 06/17/2026 21:59 | 4 | 55.16 |
| 06/17/2026 21:59 | 54 | 55.06 |
| 06/17/2026 21:59 | 40 | 55.16 |
| 06/17/2026 21:59 | 41 | 55.20 |
| 06/17/2026 21:59 | 12 | 55.20 |
| 06/17/2026 21:59 | 41 | 55.22 |
| 06/17/2026 21:59 | 6 | 55.28 |
| 06/17/2026 21:59 | 6 | 55.28 |
| 06/17/2026 21:59 | 2 | 55.26 |
| 06/17/2026 21:59 | 1 | 55.26 |
| 06/17/2026 21:59 | 2 | 55.23 |
| 06/17/2026 21:59 | 13 | 55.23 |
| 06/17/2026 21:59 | 123 | 55.23 |
| 06/17/2026 21:59 | 64 | 55.22 |
| 06/17/2026 21:59 | 36 | 55.22 |
| 06/17/2026 21:59 | 100 | 55.22 |
| 06/17/2026 21:59 | 84 | 55.22 |
| 06/17/2026 21:59 | 16 | 55.22 |
| 06/17/2026 21:59 | 70 | 55.22 |
| 06/17/2026 21:59 | 11 | 55.22 |
| 06/17/2026 21:59 | 5 | 55.21 |
| 06/17/2026 21:59 | 1 | 55.22 |
| 06/17/2026 21:59 | 4 | 55.20 |
| 06/17/2026 21:59 | 2 | 55.22 |
| 06/17/2026 21:59 | 3 | 55.20 |
| 06/17/2026 21:59 | 2 | 55.20 |
| 06/17/2026 21:59 | 28 | 55.20 |
| 06/17/2026 21:59 | 1 | 55.20 |
| 06/17/2026 21:59 | 100 | 55.22 |
| 06/17/2026 21:59 | 7 | 55.21 |
| 06/17/2026 21:59 | 14 | 55.22 |
| 06/17/2026 21:59 | 7 | 55.22 |
| 06/17/2026 21:59 | 1 | 55.245 |
| 06/17/2026 21:59 | 5 | 55.245 |
| 06/17/2026 21:59 | 4 | 55.245 |
| 06/17/2026 21:59 | 6 | 55.27 |
| 06/17/2026 21:59 | 10 | 55.28 |
| 06/17/2026 21:59 | 30 | 55.23 |
| 06/17/2026 21:59 | 1 | 55.23 |
| 06/17/2026 21:59 | 5 | 55.23 |
| 06/17/2026 21:59 | 3 | 55.23 |
| 06/17/2026 21:59 | 5 | 55.23 |
| 06/17/2026 21:59 | 5 | 55.23 |
| 06/17/2026 21:59 | 5 | 55.23 |
| 06/17/2026 21:59 | 5 | 55.23 |
| 06/17/2026 21:59 | 7 | 55.225 |
| 06/17/2026 21:59 | 5 | 55.225 |
| 06/17/2026 21:59 | 39 | 55.18 |
| 06/17/2026 21:58 | 100 | 55.23 |
| 06/17/2026 21:58 | 9 | 55.17 |
| 06/17/2026 21:58 | 14 | 55.16 |
| 06/17/2026 21:58 | 5 | 55.16 |
| 06/17/2026 21:57 | 18 | 55.16 |
| 06/17/2026 21:57 | 4 | 55.16 |
| 06/17/2026 21:57 | 9 | 55.19 |
| 06/17/2026 21:57 | 13 | 55.19 |
| 06/17/2026 21:57 | 6 | 55.20 |
| 06/17/2026 21:57 | 100 | 55.20 |
| 06/17/2026 21:57 | 1 | 55.21 |
| 06/17/2026 21:57 | 100 | 55.24 |
| 06/17/2026 21:57 | 2 | 55.26 |
| 06/17/2026 21:57 | 13 | 55.26 |
| 06/17/2026 21:57 | 2 | 55.26 |
| 06/17/2026 21:57 | 7 | 55.26 |
| 06/17/2026 21:57 | 45 | 55.26 |
| 06/17/2026 21:57 | 100 | 55.26 |
| 06/17/2026 21:57 | 22 | 55.28 |
| 06/17/2026 21:57 | 68 | 55.28 |
| 06/17/2026 21:57 | 99 | 55.28 |
| 06/17/2026 21:57 | 42 | 55.28 |
| 06/17/2026 21:57 | 11 | 55.28 |
| 06/17/2026 21:57 | 1 | 55.325 |
| 06/17/2026 21:57 | 1 | 55.325 |
| 06/17/2026 21:57 | 6 | 55.33 |
| 06/17/2026 21:57 | 1 | 55.325 |
| 06/17/2026 21:57 | 1 | 55.325 |
| 06/17/2026 21:57 | 1 | 55.325 |
| 06/17/2026 21:57 | 7 | 55.28 |
| 06/17/2026 21:57 | 72 | 55.28 |
| 06/17/2026 21:57 | 1 | 55.315 |
| 06/17/2026 21:57 | 4 | 55.30 |
| 06/17/2026 21:56 | 1 | 55.305 |
| 06/17/2026 21:56 | 1 | 55.295 |
| 06/17/2026 21:56 | 1 | 55.28 |
| 06/17/2026 21:56 | 1 | 55.28 |
| 06/17/2026 21:56 | 2 | 55.285 |
| 06/17/2026 21:56 | 8 | 55.28 |
| 06/17/2026 21:55 | 1 | 55.24 |
| 06/17/2026 21:55 | 1 | 55.185 |
| 06/17/2026 21:55 | 10 | 55.22 |
| 06/17/2026 21:55 | 1 | 55.22 |
| 06/17/2026 21:55 | 97 | 55.17 |
| 06/17/2026 21:55 | 3 | 55.17 |
| 06/17/2026 21:55 | 6 | 55.15 |
| 06/17/2026 21:55 | 20 | 55.15 |
| 06/17/2026 21:55 | 2 | 55.15 |
| 06/17/2026 21:55 | 6 | 55.15 |
| 06/17/2026 21:55 | 8 | 55.15 |
| 06/17/2026 21:55 | 7 | 55.15 |
| 06/17/2026 21:55 | 1 | 55.15 |
| 06/17/2026 21:55 | 8 | 55.15 |
| 06/17/2026 21:55 | 38 | 55.15 |
| 06/17/2026 21:55 | 62 | 55.15 |
| 06/17/2026 21:55 | 5 | 55.15 |
| 06/17/2026 21:55 | 8 | 55.15 |
| 06/17/2026 21:55 | 100 | 55.15 |
| 06/17/2026 21:55 | 25 | 55.14 |
| 06/17/2026 21:55 | 1 | 55.035 |
| 06/17/2026 21:55 | 6 | 55.14 |
| 06/17/2026 21:55 | 3 | 55.03 |
| 06/17/2026 21:55 | 63 | 55.03 |
| 06/17/2026 21:53 | 5 | 54.97 |
| 06/17/2026 21:53 | 5 | 55.09 |
| 06/17/2026 21:52 | 4 | 55.08 |
| 06/17/2026 21:51 | 3 | 54.97 |
| 06/17/2026 21:51 | 16 | 54.97 |
| 06/17/2026 21:50 | 3 | 55.08 |
| 06/17/2026 21:47 | 26 | 54.95 |
| 06/17/2026 21:46 | 1 | 54.97 |
| 06/17/2026 21:46 | 100 | 54.94 |
| 06/17/2026 21:46 | 1 | 54.92 |
| 06/17/2026 21:45 | 1 | 54.89 |
| 06/17/2026 21:45 | 91 | 54.89 |
| 06/17/2026 21:45 | 3 | 54.89 |
| 06/17/2026 21:45 | 3 | 54.89 |
| 06/17/2026 21:44 | 3 | 54.89 |
| 06/17/2026 21:43 | 2 | 54.87 |
| 06/17/2026 21:43 | 90 | 54.88 |
| 06/17/2026 21:43 | 26 | 54.87 |
| 06/17/2026 21:43 | 10 | 54.87 |
| 06/17/2026 21:43 | 1 | 54.87 |
| 06/17/2026 21:43 | 13 | 54.87 |
| 06/17/2026 21:43 | 1 | 54.86 |
| 06/17/2026 21:43 | 15 | 54.86 |
| 06/17/2026 21:43 | 1 | 54.86 |
| 06/17/2026 21:43 | 12 | 54.84 |
| 06/17/2026 21:43 | 1 | 54.73 |
| 06/17/2026 21:41 | 24 | 54.88 |
| 06/17/2026 21:41 | 2 | 54.765 |
| 06/17/2026 21:39 | 1 | 54.75 |
| 06/17/2026 21:36 | 94 | 54.87 |
| 06/17/2026 21:36 | 6 | 54.85 |
| 06/17/2026 21:34 | 21 | 54.745 |
| 06/17/2026 21:34 | 1 | 54.745 |
| 06/17/2026 21:32 | 1 | 54.76 |
| 06/17/2026 21:32 | 1 | 54.76 |
| 06/17/2026 21:32 | 1 | 54.74 |
| 06/17/2026 21:32 | 6 | 54.68 |
| 06/17/2026 21:32 | 8 | 54.75 |
| 06/17/2026 21:32 | 2 | 54.75 |
| 06/17/2026 21:32 | 3 | 54.75 |
| 06/17/2026 21:32 | 25 | 54.75 |
| 06/17/2026 21:27 | 1 | 54.84 |
| 06/17/2026 21:27 | 3 | 54.83 |
| 06/17/2026 21:27 | 5 | 54.83 |
| 06/17/2026 21:26 | 3 | 54.80 |
| 06/17/2026 21:26 | 22 | 54.80 |
| 06/17/2026 21:26 | 3 | 54.76 |
| 06/17/2026 21:26 | 7 | 54.76 |
| 06/17/2026 21:26 | 64 | 54.76 |
| 06/17/2026 21:26 | 5 | 54.75 |
| 06/17/2026 21:26 | 1 | 54.73 |
| 06/17/2026 21:26 | 1 | 54.73 |
| 06/17/2026 21:24 | 1 | 54.61 |
| 06/17/2026 21:23 | 3 | 54.61 |
| 06/17/2026 21:23 | 4 | 54.61 |
| 06/17/2026 21:20 | 23 | 54.65 |
| 06/17/2026 21:20 | 20 | 54.63 |
| 06/17/2026 21:20 | 100 | 54.64 |
| 06/17/2026 21:20 | 20 | 54.65 |
| 06/17/2026 21:20 | 2 | 54.65 |
| 06/17/2026 21:20 | 20 | 54.65 |
| 06/17/2026 21:13 | 100 | 54.825 |
| 06/17/2026 21:13 | 5 | 54.79 |
| 06/17/2026 21:13 | 6 | 54.79 |
| 06/17/2026 21:13 | 90 | 54.79 |
| 06/17/2026 21:13 | 100 | 54.79 |
| 06/17/2026 21:13 | 2 | 54.72 |
| 06/17/2026 21:13 | 5 | 54.72 |
| 06/17/2026 21:13 | 1 | 54.72 |
| 06/17/2026 21:12 | 5 | 54.66 |
| 06/17/2026 21:11 | 4 | 54.66 |
| 06/17/2026 21:11 | 4 | 54.65 |
| 06/17/2026 21:10 | 3 | 54.69 |
| 06/17/2026 21:10 | 92 | 54.74 |
| 06/17/2026 21:09 | 78 | 54.81 |
| 06/17/2026 21:08 | 15 | 54.81 |
| 06/17/2026 21:08 | 6 | 54.81 |
| 06/17/2026 21:08 | 1 | 54.81 |
| 06/17/2026 21:07 | 3 | 54.75 |
| 06/17/2026 21:07 | 5 | 54.75 |
| 06/17/2026 21:01 | 1 | 54.83 |
| 06/17/2026 21:01 | 16 | 54.83 |
| 06/17/2026 21:01 | 7 | 54.83 |
| 06/17/2026 21:01 | 25 | 54.82 |
| 06/17/2026 21:01 | 16 | 54.81 |
| 06/17/2026 21:01 | 1 | 54.76 |
| 06/17/2026 21:01 | 40 | 54.76 |
| 06/17/2026 21:01 | 1 | 54.76 |
| 06/17/2026 20:59 | 21 | 54.75 |
| 06/17/2026 20:59 | 32 | 54.82 |
| 06/17/2026 20:58 | 40 | 54.75 |
| 06/17/2026 20:58 | 9 | 54.81 |
| 06/17/2026 20:58 | 8 | 54.74 |
| 06/17/2026 20:58 | 100 | 54.75 |
| 06/17/2026 20:58 | 1 | 54.77 |
| 06/17/2026 20:58 | 5 | 54.76 |
| 06/17/2026 20:58 | 7 | 54.76 |
| 06/17/2026 20:58 | 1 | 54.76 |
| 06/17/2026 20:58 | 2 | 54.83 |
| 06/17/2026 20:58 | 11 | 54.91 |
| 06/17/2026 20:57 | 14 | 54.91 |
| 06/17/2026 20:56 | 16 | 54.90 |
| 06/17/2026 20:56 | 2 | 54.79 |
| 06/17/2026 20:55 | 1 | 54.80 |
| 06/17/2026 20:55 | 12 | 54.78 |
| 06/17/2026 20:55 | 15 | 54.79 |
| 06/17/2026 20:55 | 1 | 54.87 |
| 06/17/2026 20:55 | 1 | 54.875 |
| 06/17/2026 20:54 | 22 | 54.95 |
| 06/17/2026 20:53 | 22 | 54.94 |
| 06/17/2026 20:53 | 9 | 54.88 |
| 06/17/2026 20:52 | 23 | 54.95 |
| 06/17/2026 20:52 | 1 | 54.875 |
| 06/17/2026 20:51 | 23 | 54.95 |
| 06/17/2026 20:50 | 4 | 54.875 |
| 06/17/2026 20:48 | 4 | 54.91 |
| 06/17/2026 20:40 | 23 | 55.01 |
| 06/17/2026 20:38 | 7 | 54.93 |
| 06/17/2026 20:38 | 100 | 54.92 |
| 06/17/2026 20:38 | 7 | 54.91 |
| 06/17/2026 20:38 | 4 | 54.88 |
| 06/17/2026 20:38 | 25 | 54.85 |
| 06/17/2026 20:38 | 8 | 54.84 |
| 06/17/2026 20:36 | 1 | 54.795 |
| 06/17/2026 20:36 | 30 | 54.76 |
| 06/17/2026 20:36 | 78 | 54.76 |
| 06/17/2026 20:35 | 3 | 54.695 |
| 06/17/2026 20:35 | 10 | 54.695 |
| 06/17/2026 20:33 | 16 | 54.64 |
| 06/17/2026 20:32 | 1 | 54.76 |
| 06/17/2026 20:31 | 19 | 54.67 |
| 06/17/2026 20:31 | 19 | 54.67 |
| 06/17/2026 20:31 | 22 | 54.67 |
| 06/17/2026 20:25 | 1 | 54.725 |
| 06/17/2026 20:25 | 100 | 54.80 |
| 06/17/2026 20:25 | 14 | 54.80 |
| 06/17/2026 20:25 | 3 | 54.81 |
| 06/17/2026 20:25 | 18 | 54.82 |
| 06/17/2026 20:24 | 4 | 54.95 |
| 06/17/2026 20:24 | 1 | 54.95 |
| 06/17/2026 20:20 | 20 | 54.945 |
| 06/17/2026 20:20 | 5 | 54.945 |
| 06/17/2026 20:20 | 5 | 54.945 |
| 06/17/2026 20:19 | 3 | 54.90 |
| 06/17/2026 20:18 | 41 | 54.88 |
| 06/17/2026 20:18 | 41 | 54.88 |
| 06/17/2026 20:16 | 25 | 54.81 |
| 06/17/2026 20:16 | 5 | 54.81 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 4 | 54.805 |
| 06/17/2026 20:16 | 1 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:16 | 5 | 54.805 |
| 06/17/2026 20:14 | 40 | 54.71 |
| 06/17/2026 20:14 | 24 | 54.71 |
| 06/17/2026 20:14 | 1 | 54.71 |
| 06/17/2026 20:13 | 9 | 54.765 |
| 06/17/2026 20:12 | 16 | 54.78 |
| 06/17/2026 20:11 | 5 | 54.83 |
| 06/17/2026 20:09 | 1 | 54.825 |
| 06/17/2026 20:09 | 5 | 54.815 |
| 06/17/2026 20:05 | 4 | 54.71 |
| 06/17/2026 20:02 | 100 | 54.87 |
| 06/17/2026 20:02 | 51 | 54.91 |
| 06/17/2026 19:58 | 1 | 55.17 |
| 06/17/2026 19:57 | 18 | 55.11 |
| 06/17/2026 19:54 | 4 | 55.19 |
| 06/17/2026 19:54 | 8 | 55.19 |
| 06/17/2026 19:54 | 4 | 55.19 |
| 06/17/2026 19:53 | 10 | 55.19 |
| 06/17/2026 19:53 | 12 | 55.19 |
| 06/17/2026 19:53 | 2 | 55.20 |
| 06/17/2026 19:53 | 5 | 55.25 |
| 06/17/2026 19:53 | 15 | 55.25 |
| 06/17/2026 19:52 | 44 | 55.25 |
| 06/17/2026 19:51 | 41 | 55.25 |
| 06/17/2026 19:51 | 3 | 55.27 |
| 06/17/2026 19:46 | 30 | 55.26 |
| 06/17/2026 19:44 | 4 | 55.135 |
| 06/17/2026 19:42 | 1 | 55.125 |
| 06/17/2026 19:33 | 1 | 55.08 |
| 06/17/2026 19:33 | 16 | 55.09 |
| 06/17/2026 19:33 | 11 | 55.08 |
| 06/17/2026 19:31 | 4 | 54.965 |
| 06/17/2026 19:28 | 11 | 54.99 |
| 06/17/2026 19:28 | 19 | 54.99 |
| 06/17/2026 19:28 | 13 | 54.99 |
| 06/17/2026 19:28 | 13 | 54.99 |
| 06/17/2026 19:28 | 13 | 54.99 |
| 06/17/2026 19:28 | 5 | 55.03 |
| 06/17/2026 19:27 | 2 | 55.03 |
| 06/17/2026 19:26 | 4 | 55.03 |
| 06/17/2026 19:20 | 17 | 55.09 |
| 06/17/2026 19:08 | 21 | 55.10 |
| 06/17/2026 19:08 | 20 | 55.10 |
| 06/17/2026 19:07 | 1 | 55.19 |
| 06/17/2026 19:07 | 11 | 55.15 |
| 06/17/2026 18:59 | 80 | 55.205 |
| 06/17/2026 18:54 | 1 | 55.20 |
| 06/17/2026 18:54 | 311 | 55.25 |
| 06/17/2026 18:54 | 41 | 55.25 |
| 06/17/2026 18:54 | 55 | 55.25 |
| 06/17/2026 18:50 | 4 | 55.25 |
| 06/17/2026 18:50 | 22 | 55.27 |
| 06/17/2026 18:45 | 16 | 55.35 |
| 06/17/2026 18:45 | 84 | 55.35 |
| 06/17/2026 18:45 | 16 | 55.35 |
| 06/17/2026 18:45 | 100 | 55.34 |
| 06/17/2026 18:44 | 1 | 55.30 |
| 06/17/2026 18:44 | 3 | 55.30 |
| 06/17/2026 18:44 | 100 | 55.225 |
| 06/17/2026 18:36 | 40 | 55.18 |
| 06/17/2026 18:32 | 8 | 55.18 |
| 06/17/2026 18:31 | 100 | 55.215 |
| 06/17/2026 18:31 | 1 | 55.18 |
| 06/17/2026 18:31 | 12 | 55.18 |
| 06/17/2026 18:31 | 12 | 55.20 |
| 06/17/2026 18:31 | 12 | 55.24 |
| 06/17/2026 18:31 | 13 | 55.25 |
| 06/17/2026 18:31 | 5 | 55.25 |
| 06/17/2026 18:31 | 1 | 55.25 |
| 06/17/2026 18:31 | 1 | 55.25 |
| 06/17/2026 18:31 | 9 | 55.26 |
| 06/17/2026 18:31 | 17 | 55.27 |
| 06/17/2026 18:27 | 1 | 55.40 |
| 06/17/2026 18:05 | 16 | 55.29 |
| 06/17/2026 18:05 | 100 | 55.29 |
| 06/17/2026 18:05 | 100 | 55.29 |
| 06/17/2026 18:05 | 30 | 55.29 |
| 06/17/2026 18:00 | 100 | 55.19 |
| 06/17/2026 18:00 | 100 | 55.21 |
| 06/17/2026 17:56 | 4 | 55.255 |
| 06/17/2026 17:51 | 8 | 55.25 |
| 06/17/2026 17:50 | 16 | 55.25 |
| 06/17/2026 17:35 | 1 | 55.21 |
| 06/17/2026 17:20 | 1 | 55.20 |
| 06/17/2026 17:20 | 100 | 55.20 |
| 06/17/2026 17:19 | 80 | 55.10 |
| 06/17/2026 17:19 | 4 | 55.10 |
| 06/17/2026 17:12 | 4 | 55.08 |
| 06/17/2026 17:12 | 1 | 55.08 |
| 06/17/2026 17:12 | 12 | 55.09 |
| 06/17/2026 17:12 | 12 | 55.10 |
| 06/17/2026 17:12 | 1 | 55.10 |
| 06/17/2026 17:12 | 5 | 55.12 |
| 06/17/2026 17:12 | 1 | 55.14 |
| 06/17/2026 17:00 | 13 | 55.25 |
| 06/17/2026 16:58 | 100 | 55.17 |
| 06/17/2026 16:58 | 18 | 55.17 |
| 06/17/2026 16:57 | 3 | 55.18 |
| 06/17/2026 16:57 | 3 | 55.19 |
| 06/17/2026 16:57 | 12 | 55.20 |
| 06/17/2026 16:55 | 1 | 55.26 |
| 06/17/2026 16:54 | 1 | 55.27 |
| 06/17/2026 16:25 | 23 | 55.25 |
| 06/17/2026 16:25 | 12 | 55.26 |
| 06/17/2026 16:25 | 2 | 55.27 |
| 06/17/2026 16:20 | 14 | 55.40 |
| 06/17/2026 16:20 | 13 | 55.40 |
| 06/17/2026 16:14 | 5 | 55.50 |
| 06/17/2026 16:06 | 7 | 55.40 |
| 06/17/2026 15:36 | 30 | 55.61 |
| 06/17/2026 15:36 | 70 | 55.61 |
| 06/17/2026 15:36 | 30 | 55.58 |
| 06/17/2026 15:30 | 2 | 55.10 |
| 06/17/2026 15:30 | 986 | 55.10 |
| 06/17/2026 15:30 | 2 | 55.23 |