Large gap with delayed quotes
|
Official
07/29/2026
-
01:00:00
|
Bid
07/28/2026 -
21:59:59
|
Bid Volume |
Ask
07/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
40.39
+0.54
(
+1.36% )
|
40.26
|
100 |
40.40
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/28/2026 22:00 | 5050 | 40.39 |
| 07/28/2026 21:59 | 99 | 40.27 |
| 07/28/2026 21:59 | 120 | 40.26 |
| 07/28/2026 21:59 | 1 | 40.27 |
| 07/28/2026 21:59 | 18 | 40.28 |
| 07/28/2026 21:59 | 8 | 40.37 |
| 07/28/2026 21:59 | 10 | 40.37 |
| 07/28/2026 21:59 | 10 | 40.27 |
| 07/28/2026 21:59 | 37 | 40.37 |
| 07/28/2026 21:59 | 168 | 40.26 |
| 07/28/2026 21:59 | 1 | 40.27 |
| 07/28/2026 21:59 | 20 | 40.28 |
| 07/28/2026 21:59 | 41 | 40.30 |
| 07/28/2026 21:59 | 39 | 40.35 |
| 07/28/2026 21:59 | 3 | 40.37 |
| 07/28/2026 21:59 | 6 | 40.37 |
| 07/28/2026 21:59 | 6 | 40.37 |
| 07/28/2026 21:59 | 4 | 40.37 |
| 07/28/2026 21:59 | 8 | 40.37 |
| 07/28/2026 21:59 | 131 | 40.37 |
| 07/28/2026 21:59 | 100 | 40.37 |
| 07/28/2026 21:59 | 3 | 40.37 |
| 07/28/2026 21:59 | 1 | 40.37 |
| 07/28/2026 21:59 | 100 | 40.37 |
| 07/28/2026 21:59 | 3 | 40.37 |
| 07/28/2026 21:59 | 1 | 40.31 |
| 07/28/2026 21:59 | 1 | 40.30 |
| 07/28/2026 21:59 | 1 | 40.30 |
| 07/28/2026 21:59 | 57 | 40.30 |
| 07/28/2026 21:59 | 20 | 40.28 |
| 07/28/2026 21:59 | 100 | 40.29 |
| 07/28/2026 21:59 | 100 | 40.31 |
| 07/28/2026 21:59 | 94 | 40.32 |
| 07/28/2026 21:59 | 6 | 40.32 |
| 07/28/2026 21:59 | 20 | 40.34 |
| 07/28/2026 21:59 | 100 | 40.34 |
| 07/28/2026 21:59 | 10 | 40.36 |
| 07/28/2026 21:59 | 2 | 40.36 |
| 07/28/2026 21:59 | 1 | 40.36 |
| 07/28/2026 21:59 | 22 | 40.36 |
| 07/28/2026 21:59 | 100 | 40.36 |
| 07/28/2026 21:59 | 51 | 40.36 |
| 07/28/2026 21:59 | 4 | 40.36 |
| 07/28/2026 21:59 | 45 | 40.36 |
| 07/28/2026 21:59 | 5 | 40.475 |
| 07/28/2026 21:59 | 7 | 40.475 |
| 07/28/2026 21:59 | 57 | 40.38 |
| 07/28/2026 21:59 | 2 | 40.38 |
| 07/28/2026 21:59 | 1 | 40.41 |
| 07/28/2026 21:59 | 1 | 40.41 |
| 07/28/2026 21:59 | 3 | 40.38 |
| 07/28/2026 21:59 | 5 | 40.38 |
| 07/28/2026 21:59 | 4 | 40.38 |
| 07/28/2026 21:59 | 10 | 40.425 |
| 07/28/2026 21:59 | 29 | 40.38 |
| 07/28/2026 21:59 | 2 | 40.40 |
| 07/28/2026 21:59 | 2 | 40.40 |
| 07/28/2026 21:59 | 4 | 40.40 |
| 07/28/2026 21:59 | 4 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 6 | 40.40 |
| 07/28/2026 21:59 | 10 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 20 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 10 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 2 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 3 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 10 | 40.40 |
| 07/28/2026 21:59 | 8 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 23 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:59 | 1 | 40.40 |
| 07/28/2026 21:58 | 2 | 40.59 |
| 07/28/2026 21:58 | 18 | 40.59 |
| 07/28/2026 21:58 | 1 | 40.59 |
| 07/28/2026 21:56 | 20 | 40.595 |
| 07/28/2026 21:55 | 20 | 40.595 |
| 07/28/2026 21:54 | 1 | 40.595 |
| 07/28/2026 21:54 | 20 | 40.595 |
| 07/28/2026 21:50 | 100 | 40.47 |
| 07/28/2026 21:50 | 46 | 40.48 |
| 07/28/2026 21:50 | 1 | 40.48 |
| 07/28/2026 21:50 | 2 | 40.48 |
| 07/28/2026 21:50 | 2 | 40.48 |
| 07/28/2026 21:50 | 2 | 40.48 |
| 07/28/2026 21:50 | 14 | 40.48 |
| 07/28/2026 21:50 | 16 | 40.48 |
| 07/28/2026 21:50 | 4 | 40.48 |
| 07/28/2026 21:50 | 16 | 40.49 |
| 07/28/2026 21:50 | 52 | 40.49 |
| 07/28/2026 21:50 | 48 | 40.49 |
| 07/28/2026 21:49 | 8 | 40.47 |
| 07/28/2026 21:49 | 30 | 40.47 |
| 07/28/2026 21:49 | 1 | 40.46 |
| 07/28/2026 21:49 | 100 | 40.46 |
| 07/28/2026 21:49 | 88 | 40.43 |
| 07/28/2026 21:49 | 5 | 40.43 |
| 07/28/2026 21:49 | 100 | 40.44 |
| 07/28/2026 21:46 | 10 | 40.46 |
| 07/28/2026 21:30 | 100 | 40.35 |
| 07/28/2026 21:30 | 4 | 40.36 |
| 07/28/2026 21:30 | 1 | 40.37 |
| 07/28/2026 21:30 | 37 | 40.37 |
| 07/28/2026 21:30 | 1 | 40.37 |
| 07/28/2026 21:30 | 5 | 40.38 |
| 07/28/2026 21:30 | 1 | 40.38 |
| 07/28/2026 21:30 | 36 | 40.38 |
| 07/28/2026 21:30 | 4 | 40.38 |
| 07/28/2026 21:30 | 1 | 40.47 |
| 07/28/2026 21:28 | 6 | 40.49 |
| 07/28/2026 21:28 | 15 | 40.56 |
| 07/28/2026 21:26 | 10 | 40.57 |
| 07/28/2026 21:24 | 10 | 40.57 |
| 07/28/2026 21:24 | 73 | 40.57 |
| 07/28/2026 21:24 | 12 | 40.57 |
| 07/28/2026 21:23 | 15 | 40.57 |
| 07/28/2026 21:22 | 3 | 40.57 |
| 07/28/2026 21:20 | 4 | 40.59 |
| 07/28/2026 21:11 | 100 | 40.61 |
| 07/28/2026 21:11 | 100 | 40.62 |
| 07/28/2026 21:11 | 3 | 40.62 |
| 07/28/2026 21:11 | 100 | 40.63 |
| 07/28/2026 21:11 | 1 | 40.63 |
| 07/28/2026 21:11 | 58 | 40.63 |
| 07/28/2026 21:11 | 100 | 40.63 |
| 07/28/2026 21:11 | 1 | 40.65 |
| 07/28/2026 21:11 | 1 | 40.65 |
| 07/28/2026 21:11 | 1 | 40.65 |
| 07/28/2026 21:11 | 1 | 40.65 |
| 07/28/2026 21:11 | 1 | 40.65 |
| 07/28/2026 21:11 | 1 | 40.65 |
| 07/28/2026 21:11 | 10 | 40.65 |
| 07/28/2026 20:57 | 12 | 40.78 |
| 07/28/2026 20:56 | 9 | 40.81 |
| 07/28/2026 20:56 | 25 | 40.93 |
| 07/28/2026 20:56 | 25 | 40.93 |
| 07/28/2026 20:56 | 100 | 40.87 |
| 07/28/2026 20:55 | 41 | 40.84 |
| 07/28/2026 20:55 | 59 | 40.84 |
| 07/28/2026 20:55 | 1 | 40.85 |
| 07/28/2026 20:55 | 1 | 40.86 |
| 07/28/2026 20:55 | 31 | 40.86 |
| 07/28/2026 20:55 | 10 | 40.86 |
| 07/28/2026 20:55 | 1 | 40.86 |
| 07/28/2026 20:55 | 2 | 40.86 |
| 07/28/2026 20:55 | 8 | 40.86 |
| 07/28/2026 20:55 | 1 | 40.86 |
| 07/28/2026 20:55 | 2 | 40.86 |
| 07/28/2026 20:53 | 44 | 40.88 |
| 07/28/2026 20:48 | 10 | 40.90 |
| 07/28/2026 20:44 | 3 | 40.905 |
| 07/28/2026 20:43 | 5 | 40.89 |
| 07/28/2026 20:25 | 57 | 40.76 |
| 07/28/2026 20:25 | 100 | 40.76 |
| 07/28/2026 20:25 | 100 | 40.77 |
| 07/28/2026 20:25 | 3 | 40.77 |
| 07/28/2026 20:25 | 1 | 40.77 |
| 07/28/2026 20:25 | 30 | 40.77 |
| 07/28/2026 20:25 | 3 | 40.77 |
| 07/28/2026 20:25 | 1 | 40.77 |
| 07/28/2026 20:25 | 11 | 40.77 |
| 07/28/2026 20:25 | 1 | 40.77 |
| 07/28/2026 20:25 | 3 | 40.77 |
| 07/28/2026 20:25 | 1 | 40.77 |
| 07/28/2026 20:07 | 81 | 40.86 |
| 07/28/2026 20:06 | 49 | 40.85 |
| 07/28/2026 20:06 | 100 | 40.84 |
| 07/28/2026 20:06 | 92 | 40.84 |
| 07/28/2026 20:06 | 100 | 40.84 |
| 07/28/2026 20:06 | 100 | 40.82 |
| 07/28/2026 20:04 | 5 | 40.72 |
| 07/28/2026 20:04 | 30 | 40.72 |
| 07/28/2026 20:04 | 2 | 40.72 |
| 07/28/2026 20:04 | 21 | 40.72 |
| 07/28/2026 20:04 | 1 | 40.72 |
| 07/28/2026 20:04 | 19 | 40.72 |
| 07/28/2026 20:04 | 30 | 40.72 |
| 07/28/2026 20:04 | 29 | 40.72 |
| 07/28/2026 20:04 | 71 | 40.72 |
| 07/28/2026 20:04 | 10 | 40.73 |
| 07/28/2026 20:04 | 6 | 40.75 |
| 07/28/2026 20:03 | 25 | 40.785 |
| 07/28/2026 19:51 | 100 | 40.70 |
| 07/28/2026 19:51 | 4 | 40.74 |
| 07/28/2026 19:50 | 10 | 40.84 |
| 07/28/2026 19:50 | 14 | 40.84 |
| 07/28/2026 19:35 | 7 | 40.72 |
| 07/28/2026 19:31 | 10 | 40.80 |
| 07/28/2026 19:31 | 8 | 40.80 |
| 07/28/2026 19:31 | 1 | 40.80 |
| 07/28/2026 19:31 | 1 | 40.80 |
| 07/28/2026 19:31 | 1 | 40.80 |
| 07/28/2026 19:31 | 3 | 40.80 |
| 07/28/2026 19:31 | 24 | 40.80 |
| 07/28/2026 19:31 | 4 | 40.80 |
| 07/28/2026 19:31 | 100 | 40.81 |
| 07/28/2026 19:17 | 99 | 40.80 |
| 07/28/2026 19:17 | 6 | 40.79 |
| 07/28/2026 19:17 | 1 | 40.80 |
| 07/28/2026 19:17 | 1 | 40.80 |
| 07/28/2026 19:17 | 1 | 40.81 |
| 07/28/2026 19:14 | 100 | 40.92 |
| 07/28/2026 19:14 | 100 | 40.93 |
| 07/28/2026 19:14 | 100 | 40.93 |
| 07/28/2026 19:13 | 44 | 40.98 |
| 07/28/2026 19:09 | 40 | 41.00 |
| 07/28/2026 19:08 | 21 | 41.03 |
| 07/28/2026 19:08 | 100 | 41.02 |
| 07/28/2026 19:06 | 44 | 40.87 |
| 07/28/2026 19:06 | 100 | 40.87 |
| 07/28/2026 19:06 | 100 | 40.87 |
| 07/28/2026 19:06 | 19 | 40.87 |
| 07/28/2026 19:02 | 1 | 40.78 |
| 07/28/2026 19:02 | 3 | 40.76 |
| 07/28/2026 19:02 | 3 | 40.76 |
| 07/28/2026 19:02 | 8 | 40.75 |
| 07/28/2026 19:02 | 1 | 40.70 |
| 07/28/2026 19:02 | 1 | 40.70 |
| 07/28/2026 19:02 | 20 | 40.70 |
| 07/28/2026 19:02 | 1 | 40.70 |
| 07/28/2026 19:02 | 1 | 40.70 |
| 07/28/2026 19:02 | 3 | 40.70 |
| 07/28/2026 18:48 | 2 | 40.67 |
| 07/28/2026 18:48 | 1 | 40.72 |
| 07/28/2026 18:48 | 8 | 40.72 |
| 07/28/2026 18:48 | 1 | 40.72 |
| 07/28/2026 18:48 | 1 | 40.72 |
| 07/28/2026 18:48 | 1 | 40.72 |
| 07/28/2026 18:48 | 18 | 40.72 |
| 07/28/2026 18:48 | 6 | 40.72 |
| 07/28/2026 18:48 | 17 | 40.72 |
| 07/28/2026 18:48 | 1 | 40.72 |
| 07/28/2026 18:48 | 20 | 40.72 |
| 07/28/2026 18:48 | 1 | 40.72 |
| 07/28/2026 18:48 | 5 | 40.72 |
| 07/28/2026 18:48 | 8 | 40.72 |
| 07/28/2026 18:48 | 88 | 40.74 |
| 07/28/2026 18:00 | 100 | 40.79 |
| 07/28/2026 17:58 | 8 | 40.72 |
| 07/28/2026 17:58 | 100 | 40.73 |
| 07/28/2026 17:56 | 3 | 40.79 |
| 07/28/2026 17:54 | 20 | 40.73 |
| 07/28/2026 17:54 | 8 | 40.75 |
| 07/28/2026 17:54 | 100 | 40.76 |
| 07/28/2026 17:54 | 90 | 40.77 |
| 07/28/2026 17:53 | 21 | 40.87 |
| 07/28/2026 17:53 | 2 | 40.87 |
| 07/28/2026 17:52 | 100 | 40.79 |
| 07/28/2026 17:52 | 60 | 40.79 |
| 07/28/2026 17:52 | 23 | 40.81 |
| 07/28/2026 17:52 | 4 | 40.85 |
| 07/28/2026 17:52 | 2 | 40.85 |
| 07/28/2026 17:52 | 100 | 40.85 |
| 07/28/2026 17:52 | 18 | 40.87 |
| 07/28/2026 17:52 | 10 | 40.91 |
| 07/28/2026 17:52 | 40 | 40.91 |
| 07/28/2026 17:52 | 60 | 40.91 |
| 07/28/2026 17:29 | 58 | 40.81 |
| 07/28/2026 17:27 | 130 | 40.89 |
| 07/28/2026 17:27 | 3 | 40.82 |
| 07/28/2026 17:27 | 1 | 40.82 |
| 07/28/2026 17:27 | 1 | 40.82 |
| 07/28/2026 17:27 | 3 | 40.82 |
| 07/28/2026 17:27 | 3 | 40.82 |
| 07/28/2026 17:27 | 6 | 40.83 |
| 07/28/2026 17:27 | 130 | 40.85 |
| 07/28/2026 17:27 | 3 | 40.84 |
| 07/28/2026 17:27 | 100 | 40.84 |
| 07/28/2026 17:27 | 3 | 40.84 |
| 07/28/2026 17:27 | 20 | 40.84 |
| 07/28/2026 17:27 | 1 | 40.84 |
| 07/28/2026 17:27 | 73 | 40.84 |
| 07/28/2026 17:27 | 25 | 40.84 |
| 07/28/2026 17:27 | 1 | 40.84 |
| 07/28/2026 17:27 | 100 | 40.84 |
| 07/28/2026 17:27 | 100 | 40.85 |
| 07/28/2026 17:27 | 100 | 40.86 |
| 07/28/2026 17:24 | 1 | 40.97 |
| 07/28/2026 17:22 | 1 | 40.98 |
| 07/28/2026 17:20 | 20 | 40.98 |
| 07/28/2026 17:20 | 2 | 40.97 |
| 07/28/2026 17:16 | 19 | 40.94 |
| 07/28/2026 17:16 | 7 | 40.80 |
| 07/28/2026 17:15 | 1 | 40.80 |
| 07/28/2026 17:13 | 10 | 40.80 |
| 07/28/2026 17:13 | 1 | 40.80 |
| 07/28/2026 17:11 | 1 | 40.79 |
| 07/28/2026 17:10 | 10 | 40.79 |
| 07/28/2026 17:09 | 1 | 40.715 |
| 07/28/2026 17:09 | 77 | 40.75 |
| 07/28/2026 17:09 | 23 | 40.74 |
| 07/28/2026 17:09 | 2 | 40.72 |
| 07/28/2026 17:06 | 84 | 40.71 |
| 07/28/2026 17:06 | 100 | 40.70 |
| 07/28/2026 17:03 | 10 | 40.65 |
| 07/28/2026 16:58 | 10 | 40.62 |
| 07/28/2026 16:36 | 174 | 40.56 |
| 07/28/2026 16:36 | 26 | 40.56 |
| 07/28/2026 16:36 | 100 | 40.55 |
| 07/28/2026 16:36 | 53 | 40.55 |
| 07/28/2026 16:36 | 45 | 40.55 |
| 07/28/2026 16:36 | 2 | 40.55 |
| 07/28/2026 16:22 | 63 | 40.51 |
| 07/28/2026 16:22 | 100 | 40.42 |
| 07/28/2026 16:20 | 3 | 40.79 |
| 07/28/2026 16:20 | 20 | 40.80 |
| 07/28/2026 16:20 | 7 | 40.80 |
| 07/28/2026 16:20 | 1 | 40.80 |
| 07/28/2026 16:20 | 10 | 40.80 |
| 07/28/2026 16:20 | 46 | 40.80 |
| 07/28/2026 16:19 | 25 | 40.95 |
| 07/28/2026 16:01 | 25 | 40.53 |
| 07/28/2026 16:00 | 133 | 40.81 |
| 07/28/2026 16:00 | 54 | 40.80 |
| 07/28/2026 16:00 | 23 | 40.80 |
| 07/28/2026 16:00 | 150 | 40.80 |
| 07/28/2026 16:00 | 54 | 40.70 |
| 07/28/2026 15:58 | 50 | 40.72 |
| 07/28/2026 15:58 | 50 | 40.68 |
| 07/28/2026 15:46 | 1 | 40.70 |
| 07/28/2026 15:31 | 98 | 40.76 |
| 07/28/2026 15:31 | 100 | 40.37 |
| 07/28/2026 15:31 | 1 | 40.48 |
| 07/28/2026 15:31 | 99 | 40.37 |
| 07/28/2026 15:31 | 1 | 40.37 |
| 07/28/2026 15:30 | 5 | 39.50 |
| 07/28/2026 15:30 | 25 | 39.50 |
| 07/28/2026 15:30 | 4 | 40.40 |
| 07/28/2026 15:30 | 280 | 40.45 |
| 07/28/2026 15:30 | 280 | 40.45 |