Large gap with delayed quotes
|
Last quote
01/20/2026
-
14:03:17
|
Bid
01/20/2026 -
14:03:18
|
Bid Volume |
Ask
01/20/2026 -
14:03:18
|
Ask Volume |
|---|---|---|---|---|
|
39.5000
-0.46
(
-1.15% )
|
39.4800
|
25 |
39.5200
|
282 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 01/20/2026 14:02 | 136 | 39.55897 |
| 01/20/2026 14:02 | 502 | 39.54576 |
| 01/20/2026 14:02 | 1695 | 39.5483 |
| 01/20/2026 14:02 | 15 | 39.5800 |
| 01/20/2026 14:02 | 30 | 39.5800 |
| 01/20/2026 14:02 | 202 | 39.55017 |
| 01/20/2026 14:01 | 12 | 39.5600 |
| 01/20/2026 14:01 | 0 | 39.5600 |
| 01/20/2026 14:00 | 5 | 39.5600 |
| 01/20/2026 14:00 | 0 | 39.5600 |
| 01/20/2026 14:00 | 44 | 39.5400 |
| 01/20/2026 14:00 | 28 | 39.5600 |
| 01/20/2026 14:00 | 125 | 39.65073 |
| 01/20/2026 14:00 | 0 | 39.6600 |
| 01/20/2026 14:00 | 44 | 39.6000 |
| 01/20/2026 14:00 | 12 | 39.66309 |
| 01/20/2026 14:00 | 9 | 39.6400 |
| 01/20/2026 14:00 | 2 | 39.6400 |
| 01/20/2026 14:00 | 21 | 39.6400 |
| 01/20/2026 14:00 | 0 | 39.7000 |
| 01/20/2026 14:00 | 0 | 39.7000 |
| 01/20/2026 14:00 | 60 | 39.6400 |
| 01/20/2026 14:00 | 149 | 39.6600 |
| 01/20/2026 14:00 | 66 | 39.6600 |
| 01/20/2026 14:00 | 34 | 39.6600 |
| 01/20/2026 14:00 | 51 | 39.6600 |
| 01/20/2026 13:59 | 95 | 39.7000 |
| 01/20/2026 13:59 | 0 | 39.7000 |
| 01/20/2026 13:59 | 1 | 39.7000 |
| 01/20/2026 13:59 | 1165 | 39.68371 |
| 01/20/2026 13:59 | 5 | 39.6852 |
| 01/20/2026 13:58 | 25 | 39.7200 |
| 01/20/2026 13:58 | 22 | 39.7200 |
| 01/20/2026 13:58 | 0 | 39.7200 |
| 01/20/2026 13:58 | 0 | 39.7000 |
| 01/20/2026 13:57 | 10 | 39.70669 |
| 01/20/2026 13:57 | 0 | 39.6800 |
| 01/20/2026 13:56 | 25 | 39.7200 |
| 01/20/2026 13:56 | 0 | 39.7200 |
| 01/20/2026 13:56 | 0 | 39.7200 |
| 01/20/2026 13:56 | 1 | 39.7200 |
| 01/20/2026 13:56 | 0 | 39.7200 |
| 01/20/2026 13:56 | 7 | 39.7200 |
| 01/20/2026 13:55 | 40 | 39.6800 |
| 01/20/2026 13:55 | 70 | 39.6800 |
| 01/20/2026 13:55 | 0 | 39.7000 |
| 01/20/2026 13:55 | 5800 | 39.64415 |
| 01/20/2026 13:55 | 2 | 39.6400 |
| 01/20/2026 13:55 | 4 | 39.6800 |
| 01/20/2026 13:55 | 0 | 39.6800 |
| 01/20/2026 13:55 | 42 | 39.6400 |
| 01/20/2026 13:54 | 13 | 39.6400 |
| 01/20/2026 13:54 | 0 | 39.6400 |
| 01/20/2026 13:53 | 0 | 39.6400 |
| 01/20/2026 13:53 | 0 | 39.6400 |
| 01/20/2026 13:53 | 6 | 39.6400 |
| 01/20/2026 13:53 | 2 | 39.6200 |
| 01/20/2026 13:52 | 22 | 39.6600 |
| 01/20/2026 13:51 | 20 | 39.65921 |
| 01/20/2026 13:50 | 566 | 39.63642 |
| 01/20/2026 13:49 | 10 | 39.65454 |
| 01/20/2026 13:49 | 247 | 39.61913 |
| 01/20/2026 13:48 | 1620 | 39.6400 |
| 01/20/2026 13:48 | 99 | 39.6000 |
| 01/20/2026 13:48 | 9 | 39.6000 |
| 01/20/2026 13:48 | 0 | 39.6000 |
| 01/20/2026 13:48 | 1417 | 39.59638 |
| 01/20/2026 13:48 | 37 | 39.6000 |
| 01/20/2026 13:48 | 2 | 39.6000 |
| 01/20/2026 13:47 | 3 | 39.6000 |
| 01/20/2026 13:47 | 20 | 39.5600 |
| 01/20/2026 13:47 | 24 | 39.5600 |
| 01/20/2026 13:47 | 0 | 39.6000 |
| 01/20/2026 13:47 | 104 | 39.56604 |
| 01/20/2026 13:46 | 0 | 39.5800 |
| 01/20/2026 13:45 | 50 | 39.6000 |
| 01/20/2026 13:45 | 0 | 39.6000 |
| 01/20/2026 13:44 | 0 | 39.6200 |
| 01/20/2026 13:43 | 0 | 39.6200 |
| 01/20/2026 13:43 | 0 | 39.6200 |
| 01/20/2026 13:43 | 0 | 39.6200 |
| 01/20/2026 13:43 | 150 | 39.6200 |
| 01/20/2026 13:43 | 76 | 39.59732 |
| 01/20/2026 13:43 | 6 | 39.6200 |
| 01/20/2026 13:43 | 121 | 39.6200 |
| 01/20/2026 13:43 | 24 | 39.6600 |
| 01/20/2026 13:43 | 33 | 39.6400 |
| 01/20/2026 13:43 | 41 | 39.6400 |
| 01/20/2026 13:43 | 84 | 39.6400 |
| 01/20/2026 13:43 | 111 | 39.6400 |
| 01/20/2026 13:43 | 28 | 39.6400 |
| 01/20/2026 13:43 | 25 | 39.6400 |
| 01/20/2026 13:43 | 83 | 39.6200 |
| 01/20/2026 13:43 | 95 | 39.6200 |
| 01/20/2026 13:43 | 25 | 39.6200 |
| 01/20/2026 13:43 | 0 | 39.6200 |
| 01/20/2026 13:42 | 10 | 39.6200 |
| 01/20/2026 13:42 | 229 | 39.6200 |
| 01/20/2026 13:42 | 0 | 39.6400 |
| 01/20/2026 13:42 | 2 | 39.6400 |
| 01/20/2026 13:42 | 1295 | 39.59827 |
| 01/20/2026 13:42 | 225 | 39.61838 |
| 01/20/2026 13:42 | 0 | 39.6200 |
| 01/20/2026 13:41 | 241 | 39.6000 |
| 01/20/2026 13:41 | 7 | 39.6200 |
| 01/20/2026 13:40 | 2 | 39.6200 |
| 01/20/2026 13:40 | 0 | 39.5600 |
| 01/20/2026 13:40 | 100 | 39.6000 |
| 01/20/2026 13:40 | 98 | 39.5800 |
| 01/20/2026 13:40 | 23 | 39.5600 |
| 01/20/2026 13:40 | 26 | 39.5600 |
| 01/20/2026 13:40 | 0 | 39.5000 |
| 01/20/2026 13:39 | 26 | 39.5600 |
| 01/20/2026 13:39 | 2 | 39.5600 |
| 01/20/2026 13:39 | 0 | 39.5600 |
| 01/20/2026 13:39 | 0 | 39.5600 |
| 01/20/2026 13:38 | 0 | 39.5600 |
| 01/20/2026 13:38 | 0 | 39.5600 |
| 01/20/2026 13:38 | 1 | 39.5600 |
| 01/20/2026 13:38 | 1080 | 39.51862 |
| 01/20/2026 13:38 | 27 | 39.5600 |
| 01/20/2026 13:36 | 15 | 39.5600 |
| 01/20/2026 13:36 | 28 | 39.5200 |
| 01/20/2026 13:36 | 78 | 39.5200 |
| 01/20/2026 13:36 | 84 | 39.5200 |
| 01/20/2026 13:36 | 95 | 39.5200 |
| 01/20/2026 13:36 | 52 | 39.5600 |
| 01/20/2026 13:36 | 25 | 39.57565 |
| 01/20/2026 13:35 | 5 | 39.59161 |
| 01/20/2026 13:34 | 38 | 39.6200 |
| 01/20/2026 13:33 | 38 | 39.5800 |
| 01/20/2026 13:32 | 0 | 39.5400 |
| 01/20/2026 13:32 | 183 | 39.5600 |
| 01/20/2026 13:32 | 106 | 39.5400 |
| 01/20/2026 13:32 | 89 | 39.5200 |
| 01/20/2026 13:32 | 0 | 39.5200 |
| 01/20/2026 13:32 | 137 | 39.5200 |
| 01/20/2026 13:31 | 36 | 39.5000 |
| 01/20/2026 13:31 | 0 | 39.5000 |
| 01/20/2026 13:31 | 25 | 39.5000 |
| 01/20/2026 13:31 | 84 | 39.5000 |
| 01/20/2026 13:31 | 29 | 39.5000 |
| 01/20/2026 13:31 | 60 | 39.5000 |
| 01/20/2026 13:31 | 95 | 39.5000 |
| 01/20/2026 13:31 | 36 | 39.5200 |
| 01/20/2026 13:31 | 331 | 39.5200 |
| 01/20/2026 13:31 | 0 | 39.5200 |
| 01/20/2026 13:30 | 30 | 39.5200 |
| 01/20/2026 13:30 | 15 | 39.5200 |
| 01/20/2026 13:30 | 615 | 39.5200 |
| 01/20/2026 13:30 | 15 | 39.5400 |
| 01/20/2026 13:30 | 3 | 39.5800 |
| 01/20/2026 13:30 | 48 | 39.5600 |
| 01/20/2026 13:30 | 119 | 39.5600 |
| 01/20/2026 13:30 | 96 | 39.5600 |
| 01/20/2026 13:30 | 1 | 39.6000 |
| 01/20/2026 13:29 | 1 | 39.6000 |
| 01/20/2026 13:29 | 1 | 39.6000 |
| 01/20/2026 13:27 | 0 | 39.6000 |
| 01/20/2026 13:27 | 0 | 39.6000 |
| 01/20/2026 13:27 | 0 | 39.6000 |
| 01/20/2026 13:27 | 0 | 39.6000 |
| 01/20/2026 13:27 | 0 | 39.6000 |
| 01/20/2026 13:27 | 1 | 39.6000 |
| 01/20/2026 13:27 | 4 | 39.6000 |
| 01/20/2026 13:26 | 2 | 39.6000 |
| 01/20/2026 13:25 | 1 | 39.6400 |
| 01/20/2026 13:25 | 18 | 39.5800 |
| 01/20/2026 13:25 | 0 | 39.6400 |
| 01/20/2026 13:25 | 6 | 39.6400 |
| 01/20/2026 13:25 | 92 | 39.6112 |
| 01/20/2026 13:25 | 6 | 39.6400 |
| 01/20/2026 13:22 | 0 | 39.6400 |
| 01/20/2026 13:22 | 0 | 39.6400 |
| 01/20/2026 13:22 | 0 | 39.6400 |
| 01/20/2026 13:22 | 0 | 39.6400 |
| 01/20/2026 13:22 | 0 | 39.6400 |
| 01/20/2026 13:23 | 22 | 39.63484 |
| 01/20/2026 13:22 | 0 | 39.6000 |
| 01/20/2026 13:22 | 0 | 39.6400 |
| 01/20/2026 13:22 | 99 | 39.62202 |
| 01/20/2026 13:22 | 40 | 39.6400 |
| 01/20/2026 13:22 | 2 | 39.6000 |
| 01/20/2026 13:21 | 76 | 39.61304 |
| 01/20/2026 13:21 | 16 | 39.6400 |
| 01/20/2026 13:21 | 77 | 39.6400 |
| 01/20/2026 13:21 | 125 | 39.65175 |
| 01/20/2026 13:21 | 60 | 39.6400 |
| 01/20/2026 13:21 | 95 | 39.6200 |
| 01/20/2026 13:21 | 95 | 39.6200 |
| 01/20/2026 13:21 | 30 | 39.6400 |
| 01/20/2026 13:21 | 72 | 39.6400 |
| 01/20/2026 13:21 | 51 | 39.6400 |
| 01/20/2026 13:21 | 300 | 39.6400 |
| 01/20/2026 13:20 | 65 | 39.5800 |
| 01/20/2026 13:19 | 0 | 39.6000 |
| 01/20/2026 13:19 | 50 | 39.62347 |
| 01/20/2026 13:19 | 24 | 39.6200 |
| 01/20/2026 13:19 | 90 | 39.6000 |
| 01/20/2026 13:19 | 47 | 39.6000 |
| 01/20/2026 13:19 | 21 | 39.6000 |
| 01/20/2026 13:19 | 11 | 39.6000 |
| 01/20/2026 13:19 | 0 | 39.6000 |
| 01/20/2026 13:18 | 5 | 39.5600 |
| 01/20/2026 13:18 | 0 | 39.5600 |
| 01/20/2026 13:18 | 13 | 39.6000 |
| 01/20/2026 13:18 | 1 | 39.6200 |
| 01/20/2026 13:18 | 2 | 39.6200 |
| 01/20/2026 13:18 | 278 | 39.5800 |
| 01/20/2026 13:18 | 83 | 39.5800 |
| 01/20/2026 13:18 | 63 | 39.6200 |
| 01/20/2026 13:17 | 5 | 39.6400 |
| 01/20/2026 13:17 | 3 | 39.6400 |
| 01/20/2026 13:17 | 3 | 39.6400 |
| 01/20/2026 13:16 | 149 | 39.6400 |
| 01/20/2026 13:16 | 83 | 39.6400 |
| 01/20/2026 13:16 | 78 | 39.6600 |
| 01/20/2026 13:16 | 9 | 39.6600 |
| 01/20/2026 13:16 | 22 | 39.6600 |
| 01/20/2026 13:16 | 66 | 39.6600 |
| 01/20/2026 13:16 | 37 | 39.6600 |
| 01/20/2026 13:16 | 2 | 39.6400 |
| 01/20/2026 13:16 | 57 | 39.6600 |
| 01/20/2026 13:16 | 1 | 39.6600 |
| 01/20/2026 13:12 | 0 | 39.6600 |
| 01/20/2026 13:12 | 1 | 39.6600 |
| 01/20/2026 13:10 | 0 | 39.6400 |
| 01/20/2026 13:15 | 0 | 39.6200 |
| 01/20/2026 13:15 | 0 | 39.6600 |
| 01/20/2026 13:15 | 0 | 39.6600 |
| 01/20/2026 13:15 | 1 | 39.6600 |
| 01/20/2026 13:09 | 2 | 39.6200 |
| 01/20/2026 13:14 | 126 | 39.64349 |
| 01/20/2026 13:14 | 0 | 39.6600 |
| 01/20/2026 13:13 | 76 | 39.64204 |
| 01/20/2026 13:13 | 50 | 39.64347 |
| 01/20/2026 13:12 | 0 | 39.6600 |
| 01/20/2026 13:12 | 4 | 39.6467 |
| 01/20/2026 13:12 | 0 | 39.6600 |
| 01/20/2026 13:11 | 0 | 39.6200 |
| 01/20/2026 13:11 | 2 | 39.6600 |
| 01/20/2026 13:11 | 49 | 39.64349 |
| 01/20/2026 13:11 | 46 | 39.63575 |
| 01/20/2026 13:11 | 115 | 39.6400 |
| 01/20/2026 13:11 | 48 | 39.6400 |
| 01/20/2026 13:11 | 3 | 39.6400 |
| 01/20/2026 13:11 | 342 | 39.60883 |
| 01/20/2026 13:11 | 1 | 39.6400 |
| 01/20/2026 13:09 | 1 | 39.6400 |
| 01/20/2026 13:09 | 23 | 39.6400 |
| 01/20/2026 13:09 | 42 | 39.6400 |
| 01/20/2026 13:09 | 25 | 39.6400 |
| 01/20/2026 13:09 | 76 | 39.6200 |
| 01/20/2026 13:09 | 0 | 39.5800 |
| 01/20/2026 13:08 | 1 | 39.6200 |
| 01/20/2026 13:08 | 0 | 39.6200 |
| 01/20/2026 13:08 | 5 | 39.5800 |
| 01/20/2026 13:07 | 20 | 39.59167 |
| 01/20/2026 13:06 | 94 | 39.6000 |
| 01/20/2026 13:06 | 1 | 39.6000 |
| 01/20/2026 13:06 | 10 | 39.6000 |
| 01/20/2026 13:06 | 33 | 39.6000 |
| 01/20/2026 13:05 | 0 | 39.5600 |
| 01/20/2026 13:05 | 101 | 39.58877 |
| 01/20/2026 13:04 | 1 | 39.6200 |
| 01/20/2026 13:03 | 2 | 39.6000 |
| 01/20/2026 13:03 | 2 | 39.6200 |