Large gap with delayed quotes
|
Official
07/28/2026
-
00:30:00
|
Bid
07/27/2026 -
21:59:59
|
Bid Volume |
Ask
07/27/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
41.89
+0.24
(
+0.58% )
|
41.89
|
1,000 |
41.95
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 22:00 | 7674 | 41.89 |
| 07/27/2026 21:59 | 100 | 41.89 |
| 07/27/2026 21:59 | 1 | 41.89 |
| 07/27/2026 21:59 | 9 | 41.94 |
| 07/27/2026 21:59 | 5 | 41.87 |
| 07/27/2026 21:59 | 1 | 41.87 |
| 07/27/2026 21:59 | 1 | 41.87 |
| 07/27/2026 21:59 | 1 | 41.87 |
| 07/27/2026 21:59 | 1 | 41.94 |
| 07/27/2026 21:59 | 2 | 41.94 |
| 07/27/2026 21:59 | 1 | 41.87 |
| 07/27/2026 21:59 | 21 | 41.88 |
| 07/27/2026 21:59 | 2 | 41.88 |
| 07/27/2026 21:59 | 1 | 41.88 |
| 07/27/2026 21:59 | 3 | 41.88 |
| 07/27/2026 21:59 | 16 | 41.86 |
| 07/27/2026 21:59 | 40 | 41.87 |
| 07/27/2026 21:59 | 70 | 41.87 |
| 07/27/2026 21:59 | 1 | 41.85 |
| 07/27/2026 21:59 | 1 | 41.85 |
| 07/27/2026 21:59 | 98 | 41.895 |
| 07/27/2026 21:59 | 2 | 41.895 |
| 07/27/2026 21:59 | 20 | 41.86 |
| 07/27/2026 21:59 | 1 | 41.86 |
| 07/27/2026 21:59 | 1 | 41.86 |
| 07/27/2026 21:59 | 2 | 41.86 |
| 07/27/2026 21:59 | 2 | 41.86 |
| 07/27/2026 21:59 | 1 | 41.86 |
| 07/27/2026 21:59 | 88 | 41.86 |
| 07/27/2026 21:59 | 1 | 41.85 |
| 07/27/2026 21:59 | 20 | 41.85 |
| 07/27/2026 21:59 | 17 | 41.85 |
| 07/27/2026 21:58 | 98 | 41.91 |
| 07/27/2026 21:58 | 2 | 41.84 |
| 07/27/2026 21:58 | 13 | 41.84 |
| 07/27/2026 21:58 | 24 | 41.85 |
| 07/27/2026 21:58 | 2 | 41.85 |
| 07/27/2026 21:58 | 100 | 41.85 |
| 07/27/2026 21:58 | 15 | 41.85 |
| 07/27/2026 21:58 | 10 | 41.85 |
| 07/27/2026 21:58 | 3 | 41.85 |
| 07/27/2026 21:58 | 100 | 41.85 |
| 07/27/2026 21:58 | 100 | 41.86 |
| 07/27/2026 21:58 | 22 | 41.86 |
| 07/27/2026 21:57 | 12 | 41.87 |
| 07/27/2026 21:57 | 11 | 41.87 |
| 07/27/2026 21:57 | 16 | 41.87 |
| 07/27/2026 21:57 | 100 | 41.87 |
| 07/27/2026 21:57 | 1 | 41.85 |
| 07/27/2026 21:56 | 6 | 41.84 |
| 07/27/2026 21:53 | 8 | 41.83 |
| 07/27/2026 21:52 | 2 | 41.84 |
| 07/27/2026 21:52 | 24 | 41.84 |
| 07/27/2026 21:52 | 7 | 41.84 |
| 07/27/2026 21:52 | 53 | 41.84 |
| 07/27/2026 21:52 | 26 | 41.84 |
| 07/27/2026 21:52 | 21 | 41.84 |
| 07/27/2026 21:51 | 100 | 41.86 |
| 07/27/2026 21:51 | 100 | 41.86 |
| 07/27/2026 21:49 | 19 | 41.99 |
| 07/27/2026 21:47 | 4 | 41.95 |
| 07/27/2026 21:47 | 100 | 41.915 |
| 07/27/2026 21:47 | 5 | 41.86 |
| 07/27/2026 21:47 | 5 | 41.86 |
| 07/27/2026 21:47 | 5 | 41.86 |
| 07/27/2026 21:47 | 25 | 41.86 |
| 07/27/2026 21:47 | 5 | 41.86 |
| 07/27/2026 21:47 | 25 | 41.86 |
| 07/27/2026 21:47 | 25 | 41.86 |
| 07/27/2026 21:47 | 100 | 41.86 |
| 07/27/2026 21:44 | 1 | 41.71 |
| 07/27/2026 21:44 | 3 | 41.71 |
| 07/27/2026 21:44 | 13 | 41.71 |
| 07/27/2026 21:44 | 4 | 41.71 |
| 07/27/2026 21:44 | 4 | 41.71 |
| 07/27/2026 21:44 | 8 | 41.71 |
| 07/27/2026 21:44 | 5 | 41.71 |
| 07/27/2026 21:42 | 1 | 41.80 |
| 07/27/2026 21:42 | 100 | 41.82 |
| 07/27/2026 21:41 | 4 | 41.84 |
| 07/27/2026 21:41 | 3 | 41.84 |
| 07/27/2026 21:38 | 8 | 41.84 |
| 07/27/2026 21:38 | 100 | 41.84 |
| 07/27/2026 21:38 | 3 | 41.85 |
| 07/27/2026 21:38 | 3 | 41.85 |
| 07/27/2026 21:38 | 100 | 41.86 |
| 07/27/2026 21:38 | 77 | 41.90 |
| 07/27/2026 21:38 | 23 | 41.90 |
| 07/27/2026 21:36 | 69 | 41.91 |
| 07/27/2026 21:36 | 1 | 41.91 |
| 07/27/2026 21:35 | 1 | 41.91 |
| 07/27/2026 21:34 | 26 | 41.92 |
| 07/27/2026 21:34 | 2 | 41.92 |
| 07/27/2026 21:30 | 4 | 41.93 |
| 07/27/2026 21:29 | 1 | 41.93 |
| 07/27/2026 21:29 | 3 | 41.93 |
| 07/27/2026 21:29 | 3 | 41.94 |
| 07/27/2026 21:28 | 4 | 41.94 |
| 07/27/2026 21:28 | 25 | 41.96 |
| 07/27/2026 21:28 | 25 | 41.96 |
| 07/27/2026 21:28 | 25 | 41.96 |
| 07/27/2026 21:28 | 25 | 41.96 |
| 07/27/2026 21:28 | 21 | 41.94 |
| 07/27/2026 21:28 | 100 | 41.94 |
| 07/27/2026 21:28 | 70 | 41.95 |
| 07/27/2026 21:28 | 3 | 41.95 |
| 07/27/2026 21:28 | 3 | 41.95 |
| 07/27/2026 21:28 | 3 | 41.95 |
| 07/27/2026 21:28 | 3 | 41.95 |
| 07/27/2026 21:27 | 1 | 41.95 |
| 07/27/2026 21:27 | 3 | 41.95 |
| 07/27/2026 21:26 | 6 | 41.96 |
| 07/27/2026 21:23 | 1 | 41.90 |
| 07/27/2026 21:23 | 1 | 41.90 |
| 07/27/2026 21:22 | 4 | 41.91 |
| 07/27/2026 21:21 | 2 | 41.90 |
| 07/27/2026 21:05 | 53 | 41.99 |
| 07/27/2026 21:05 | 14 | 41.99 |
| 07/27/2026 21:05 | 3 | 41.99 |
| 07/27/2026 21:05 | 33 | 41.99 |
| 07/27/2026 21:05 | 70 | 42.00 |
| 07/27/2026 21:05 | 2 | 42.01 |
| 07/27/2026 21:05 | 2 | 42.01 |
| 07/27/2026 21:05 | 5 | 42.01 |
| 07/27/2026 21:04 | 2 | 42.02 |
| 07/27/2026 21:04 | 21 | 42.02 |
| 07/27/2026 21:04 | 25 | 42.02 |
| 07/27/2026 21:04 | 25 | 42.02 |
| 07/27/2026 21:04 | 25 | 42.02 |
| 07/27/2026 21:04 | 4 | 42.02 |
| 07/27/2026 21:03 | 2 | 42.02 |
| 07/27/2026 21:03 | 3 | 42.05 |
| 07/27/2026 20:54 | 4 | 42.10 |
| 07/27/2026 20:54 | 4 | 42.10 |
| 07/27/2026 20:54 | 100 | 42.04 |
| 07/27/2026 20:54 | 1 | 42.09 |
| 07/27/2026 20:54 | 4 | 42.09 |
| 07/27/2026 20:43 | 1 | 42.08 |
| 07/27/2026 20:43 | 100 | 42.01 |
| 07/27/2026 20:43 | 52 | 42.01 |
| 07/27/2026 20:43 | 4 | 42.01 |
| 07/27/2026 20:43 | 4 | 42.01 |
| 07/27/2026 20:43 | 100 | 42.01 |
| 07/27/2026 20:43 | 68 | 42.00 |
| 07/27/2026 20:43 | 52 | 42.00 |
| 07/27/2026 20:43 | 14 | 42.00 |
| 07/27/2026 20:43 | 100 | 41.99 |
| 07/27/2026 20:43 | 40 | 41.99 |
| 07/27/2026 20:43 | 1 | 41.89 |
| 07/27/2026 20:42 | 4 | 41.935 |
| 07/27/2026 20:40 | 5 | 41.86 |
| 07/27/2026 20:40 | 1 | 41.86 |
| 07/27/2026 20:40 | 7 | 41.87 |
| 07/27/2026 20:38 | 1 | 41.87 |
| 07/27/2026 20:35 | 3 | 41.88 |
| 07/27/2026 20:35 | 32 | 41.88 |
| 07/27/2026 20:35 | 68 | 41.88 |
| 07/27/2026 20:35 | 3 | 41.88 |
| 07/27/2026 20:35 | 10 | 41.89 |
| 07/27/2026 20:35 | 1 | 41.89 |
| 07/27/2026 20:35 | 1 | 41.89 |
| 07/27/2026 20:35 | 60 | 41.90 |
| 07/27/2026 20:35 | 1 | 41.89 |
| 07/27/2026 20:35 | 2 | 41.89 |
| 07/27/2026 20:32 | 5 | 41.90 |
| 07/27/2026 20:28 | 100 | 41.91 |
| 07/27/2026 20:23 | 1 | 41.91 |
| 07/27/2026 20:19 | 17 | 41.88 |
| 07/27/2026 20:19 | 70 | 41.89 |
| 07/27/2026 20:17 | 33 | 41.89 |
| 07/27/2026 20:11 | 6 | 41.89 |
| 07/27/2026 20:10 | 8 | 41.91 |
| 07/27/2026 20:10 | 17 | 41.87 |
| 07/27/2026 20:09 | 100 | 41.98 |
| 07/27/2026 20:09 | 5 | 41.99 |
| 07/27/2026 20:09 | 1 | 41.99 |
| 07/27/2026 20:09 | 2 | 41.99 |
| 07/27/2026 20:09 | 1 | 41.99 |
| 07/27/2026 20:09 | 1 | 41.99 |
| 07/27/2026 20:09 | 100 | 41.99 |
| 07/27/2026 20:09 | 1 | 41.99 |
| 07/27/2026 20:09 | 2 | 41.99 |
| 07/27/2026 20:09 | 1 | 41.99 |
| 07/27/2026 20:09 | 2 | 41.99 |
| 07/27/2026 20:09 | 17 | 41.99 |
| 07/27/2026 20:09 | 26 | 41.99 |
| 07/27/2026 20:06 | 2 | 42.00 |
| 07/27/2026 20:06 | 1 | 42.00 |
| 07/27/2026 19:57 | 2 | 42.15 |
| 07/27/2026 19:52 | 57 | 41.99 |
| 07/27/2026 19:52 | 2 | 41.99 |
| 07/27/2026 19:52 | 2 | 42.00 |
| 07/27/2026 19:52 | 2 | 42.00 |
| 07/27/2026 19:52 | 2 | 42.00 |
| 07/27/2026 19:52 | 2 | 42.00 |
| 07/27/2026 19:52 | 2 | 42.00 |
| 07/27/2026 19:52 | 2 | 42.00 |
| 07/27/2026 19:52 | 2 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 1 | 42.00 |
| 07/27/2026 19:52 | 11 | 42.00 |
| 07/27/2026 19:52 | 40 | 42.01 |
| 07/27/2026 19:52 | 45 | 42.01 |
| 07/27/2026 19:52 | 55 | 42.01 |
| 07/27/2026 19:52 | 40 | 42.02 |
| 07/27/2026 19:44 | 80 | 42.14 |
| 07/27/2026 19:44 | 11 | 42.14 |
| 07/27/2026 19:30 | 2 | 42.25 |
| 07/27/2026 19:30 | 27 | 42.25 |
| 07/27/2026 19:24 | 1 | 42.17 |
| 07/27/2026 19:24 | 1 | 42.17 |
| 07/27/2026 19:24 | 1 | 42.17 |
| 07/27/2026 19:24 | 95 | 42.17 |
| 07/27/2026 19:21 | 5 | 42.17 |
| 07/27/2026 19:15 | 5 | 42.14 |
| 07/27/2026 19:13 | 5 | 42.15 |
| 07/27/2026 19:13 | 1 | 42.15 |
| 07/27/2026 19:13 | 2 | 42.14 |
| 07/27/2026 19:12 | 2 | 42.10 |
| 07/27/2026 19:12 | 76 | 42.03 |
| 07/27/2026 19:09 | 67 | 42.02 |
| 07/27/2026 19:09 | 70 | 42.02 |
| 07/27/2026 19:09 | 100 | 42.02 |
| 07/27/2026 19:07 | 65 | 42.01 |
| 07/27/2026 19:07 | 35 | 42.01 |
| 07/27/2026 19:07 | 5 | 41.995 |
| 07/27/2026 19:07 | 25 | 41.995 |
| 07/27/2026 19:07 | 40 | 41.995 |
| 07/27/2026 19:06 | 1 | 41.92 |
| 07/27/2026 19:04 | 21 | 41.92 |
| 07/27/2026 19:02 | 100 | 42.01 |
| 07/27/2026 19:02 | 1 | 42.03 |
| 07/27/2026 19:02 | 1 | 42.03 |
| 07/27/2026 19:02 | 1 | 42.03 |
| 07/27/2026 19:02 | 3 | 42.03 |
| 07/27/2026 19:02 | 29 | 42.03 |
| 07/27/2026 19:02 | 71 | 42.03 |
| 07/27/2026 19:02 | 16 | 42.03 |
| 07/27/2026 19:02 | 6 | 42.03 |
| 07/27/2026 19:02 | 2 | 42.03 |
| 07/27/2026 19:02 | 5 | 42.03 |
| 07/27/2026 19:02 | 3 | 42.03 |
| 07/27/2026 19:02 | 10 | 42.03 |
| 07/27/2026 19:02 | 3 | 42.04 |
| 07/27/2026 19:02 | 3 | 42.04 |
| 07/27/2026 19:02 | 3 | 42.04 |
| 07/27/2026 19:02 | 3 | 42.04 |
| 07/27/2026 19:02 | 3 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 2 | 42.04 |
| 07/27/2026 19:02 | 1 | 42.04 |
| 07/27/2026 19:02 | 1 | 42.04 |
| 07/27/2026 18:53 | 11 | 42.08 |
| 07/27/2026 18:51 | 2 | 42.09 |
| 07/27/2026 18:46 | 1 | 42.14 |
| 07/27/2026 18:45 | 1 | 42.14 |
| 07/27/2026 18:45 | 1 | 42.04 |
| 07/27/2026 18:44 | 1 | 42.125 |
| 07/27/2026 18:43 | 1 | 42.19 |
| 07/27/2026 18:42 | 1 | 42.19 |
| 07/27/2026 18:39 | 2 | 42.16 |
| 07/27/2026 18:27 | 2 | 42.18 |
| 07/27/2026 18:25 | 72 | 42.17 |
| 07/27/2026 18:25 | 30 | 42.16 |
| 07/27/2026 18:16 | 10 | 42.04 |
| 07/27/2026 18:11 | 34 | 42.11 |
| 07/27/2026 18:11 | 100 | 42.11 |
| 07/27/2026 18:11 | 61 | 42.10 |
| 07/27/2026 18:11 | 39 | 42.10 |
| 07/27/2026 18:11 | 1 | 42.09 |
| 07/27/2026 18:11 | 54 | 42.09 |
| 07/27/2026 18:11 | 5 | 42.09 |
| 07/27/2026 18:11 | 10 | 42.09 |
| 07/27/2026 18:11 | 31 | 42.09 |
| 07/27/2026 18:11 | 4 | 42.09 |
| 07/27/2026 18:11 | 2 | 42.09 |
| 07/27/2026 18:11 | 8 | 42.09 |
| 07/27/2026 18:11 | 1 | 42.09 |
| 07/27/2026 18:11 | 1 | 42.09 |
| 07/27/2026 18:11 | 100 | 42.09 |
| 07/27/2026 18:11 | 70 | 42.08 |
| 07/27/2026 18:11 | 7 | 42.08 |
| 07/27/2026 18:11 | 70 | 42.08 |
| 07/27/2026 18:11 | 40 | 42.07 |
| 07/27/2026 18:11 | 100 | 42.05 |
| 07/27/2026 17:52 | 57 | 41.79 |
| 07/27/2026 17:51 | 4 | 41.865 |
| 07/27/2026 17:51 | 3 | 41.82 |
| 07/27/2026 17:51 | 30 | 41.80 |
| 07/27/2026 17:50 | 4 | 41.875 |
| 07/27/2026 17:49 | 50 | 41.89 |
| 07/27/2026 17:49 | 50 | 41.90 |
| 07/27/2026 17:48 | 28 | 41.70 |
| 07/27/2026 17:48 | 30 | 41.77 |
| 07/27/2026 17:48 | 70 | 41.78 |
| 07/27/2026 17:48 | 5 | 41.78 |
| 07/27/2026 17:48 | 1 | 41.78 |
| 07/27/2026 17:48 | 8 | 41.82 |
| 07/27/2026 17:48 | 27 | 41.89 |
| 07/27/2026 17:48 | 3 | 41.83 |
| 07/27/2026 17:47 | 50 | 41.95 |
| 07/27/2026 17:47 | 1 | 41.86 |
| 07/27/2026 17:47 | 10 | 42.01 |
| 07/27/2026 17:42 | 4 | 41.83 |
| 07/27/2026 17:42 | 3 | 41.83 |
| 07/27/2026 17:42 | 41 | 41.85 |
| 07/27/2026 17:41 | 48 | 41.85 |
| 07/27/2026 17:39 | 11 | 41.85 |
| 07/27/2026 17:38 | 4 | 41.85 |
| 07/27/2026 17:37 | 3 | 42.01 |
| 07/27/2026 17:37 | 20 | 42.05 |
| 07/27/2026 17:37 | 5 | 42.05 |
| 07/27/2026 17:37 | 4 | 42.05 |
| 07/27/2026 17:37 | 1 | 42.05 |
| 07/27/2026 17:37 | 5 | 42.05 |
| 07/27/2026 17:37 | 6 | 42.05 |
| 07/27/2026 17:37 | 1 | 42.05 |
| 07/27/2026 17:37 | 100 | 42.05 |
| 07/27/2026 17:32 | 1 | 42.08 |
| 07/27/2026 17:31 | 1 | 42.03 |
| 07/27/2026 17:23 | 5 | 42.25 |
| 07/27/2026 17:18 | 2 | 42.29 |
| 07/27/2026 17:01 | 57 | 42.29 |
| 07/27/2026 16:59 | 10 | 42.28 |
| 07/27/2026 16:59 | 34 | 42.20 |
| 07/27/2026 16:59 | 2 | 42.15 |
| 07/27/2026 16:58 | 4 | 42.15 |
| 07/27/2026 16:57 | 1 | 42.20 |
| 07/27/2026 16:57 | 26 | 42.10 |
| 07/27/2026 16:57 | 89 | 42.08 |
| 07/27/2026 16:57 | 89 | 42.07 |
| 07/27/2026 16:56 | 21 | 42.14 |
| 07/27/2026 16:41 | 25 | 42.085 |
| 07/27/2026 16:41 | 25 | 42.085 |
| 07/27/2026 16:37 | 10 | 42.07 |
| 07/27/2026 16:35 | 13 | 42.20 |
| 07/27/2026 16:35 | 27 | 42.19 |
| 07/27/2026 16:31 | 10 | 42.11 |
| 07/27/2026 16:31 | 100 | 42.14 |
| 07/27/2026 16:29 | 2 | 42.03 |
| 07/27/2026 16:29 | 8 | 42.01 |
| 07/27/2026 16:26 | 10 | 42.26 |
| 07/27/2026 16:25 | 4 | 42.30 |
| 07/27/2026 16:25 | 10 | 42.33 |
| 07/27/2026 16:25 | 1 | 42.33 |
| 07/27/2026 16:25 | 1 | 42.33 |
| 07/27/2026 16:25 | 58 | 42.33 |
| 07/27/2026 16:25 | 42 | 42.33 |
| 07/27/2026 16:25 | 100 | 42.33 |
| 07/27/2026 16:25 | 1 | 42.33 |
| 07/27/2026 16:25 | 1 | 42.33 |
| 07/27/2026 16:25 | 70 | 42.34 |
| 07/27/2026 16:25 | 10 | 42.35 |
| 07/27/2026 16:20 | 5 | 42.47 |
| 07/27/2026 16:14 | 1 | 42.48 |
| 07/27/2026 16:14 | 1 | 42.49 |
| 07/27/2026 16:14 | 1 | 42.56 |
| 07/27/2026 16:11 | 1 | 42.48 |
| 07/27/2026 16:10 | 1 | 42.48 |
| 07/27/2026 16:09 | 1 | 42.48 |
| 07/27/2026 16:09 | 1 | 42.59 |
| 07/27/2026 16:08 | 1 | 42.59 |
| 07/27/2026 16:07 | 1 | 42.62 |
| 07/27/2026 16:00 | 25 | 42.40 |
| 07/27/2026 15:58 | 10 | 42.43 |
| 07/27/2026 15:54 | 3 | 42.62 |
| 07/27/2026 15:54 | 3 | 42.62 |
| 07/27/2026 15:54 | 3 | 42.62 |
| 07/27/2026 15:51 | 4 | 42.37 |
| 07/27/2026 15:51 | 3 | 42.36 |
| 07/27/2026 15:51 | 3 | 42.16 |
| 07/27/2026 15:51 | 21 | 42.37 |
| 07/27/2026 15:51 | 1 | 42.37 |
| 07/27/2026 15:51 | 4 | 42.37 |
| 07/27/2026 15:50 | 6 | 42.61 |
| 07/27/2026 15:50 | 3 | 42.51 |
| 07/27/2026 15:50 | 3 | 42.51 |
| 07/27/2026 15:49 | 3 | 42.51 |
| 07/27/2026 15:42 | 1 | 42.45 |
| 07/27/2026 15:41 | 1 | 41.68 |
| 07/27/2026 15:30 | 1 | 43.08 |
| 07/27/2026 15:30 | 182 | 42.24 |
| 07/27/2026 15:30 | 182 | 42.24 |