Large gap with delayed quotes
|
Last quote
04/24/2026
-
20:59:02
|
Bid
04/24/2026 -
20:59:12
|
Bid Volume |
Ask
04/24/2026 -
20:59:12
|
Ask Volume |
|---|---|---|---|---|
|
49.48
-0.14
(
-0.28% )
|
49.47
|
600 |
49.48
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/24/2026 14:59 | 10 | 49.485 |
| 04/24/2026 14:59 | 2 | 49.49 |
| 04/24/2026 14:59 | 95 | 49.485 |
| 04/24/2026 14:59 | 100 | 49.485 |
| 04/24/2026 14:58 | 37 | 49.4551 |
| 04/24/2026 14:58 | 10 | 49.485 |
| 04/24/2026 14:58 | 10 | 49.485 |
| 04/24/2026 14:58 | 60 | 49.4524 |
| 04/24/2026 14:58 | 60 | 49.4524 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 1 | 49.4521 |
| 04/24/2026 14:58 | 20 | 49.485 |
| 04/24/2026 14:58 | 14 | 49.485 |
| 04/24/2026 14:58 | 34 | 49.485 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 400 | 49.485 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 200 | 49.485 |
| 04/24/2026 14:58 | 60 | 49.4507 |
| 04/24/2026 14:58 | 10 | 49.485 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 18 | 49.485 |
| 04/24/2026 14:58 | 6 | 49.4786 |
| 04/24/2026 14:58 | 14 | 49.485 |
| 04/24/2026 14:58 | 69 | 49.485 |
| 04/24/2026 14:58 | 31 | 49.485 |
| 04/24/2026 14:58 | 10 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 10 | 49.485 |
| 04/24/2026 14:58 | 1 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.485 |
| 04/24/2026 14:58 | 10 | 49.48 |
| 04/24/2026 14:58 | 50 | 49.48 |
| 04/24/2026 14:58 | 10 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.48 |
| 04/24/2026 14:58 | 7 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.48 |
| 04/24/2026 14:58 | 2 | 49.48 |
| 04/24/2026 14:58 | 60 | 49.48 |
| 04/24/2026 14:58 | 10 | 49.48 |
| 04/24/2026 14:58 | 10 | 49.48 |
| 04/24/2026 14:58 | 4 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.48 |
| 04/24/2026 14:58 | 1 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.48 |
| 04/24/2026 14:58 | 8 | 49.48 |
| 04/24/2026 14:58 | 22 | 49.48 |
| 04/24/2026 14:58 | 12 | 49.48 |
| 04/24/2026 14:58 | 99 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.48 |
| 04/24/2026 14:58 | 1 | 49.48 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 2 | 49.468 |
| 04/24/2026 14:58 | 1 | 49.48 |
| 04/24/2026 14:58 | 43 | 49.48 |
| 04/24/2026 14:58 | 37 | 49.48 |
| 04/24/2026 14:58 | 63 | 49.48 |
| 04/24/2026 14:58 | 10 | 49.475 |
| 04/24/2026 14:58 | 6 | 49.475 |
| 04/24/2026 14:58 | 40 | 49.475 |
| 04/24/2026 14:58 | 60 | 49.4478 |
| 04/24/2026 14:58 | 200 | 49.47 |
| 04/24/2026 14:58 | 4 | 49.47 |
| 04/24/2026 14:58 | 30 | 49.4671 |
| 04/24/2026 14:58 | 2 | 49.475 |
| 04/24/2026 14:58 | 3 | 49.475 |
| 04/24/2026 14:58 | 7 | 49.475 |
| 04/24/2026 14:58 | 1 | 49.475 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 84 | 49.475 |
| 04/24/2026 14:58 | 5 | 49.4663 |
| 04/24/2026 14:58 | 2 | 49.475 |
| 04/24/2026 14:58 | 2 | 49.47 |
| 04/24/2026 14:58 | 11 | 49.4345 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 1 | 49.475 |
| 04/24/2026 14:58 | 6 | 49.4714 |
| 04/24/2026 14:58 | 2 | 49.47 |
| 04/24/2026 14:58 | 10 | 49.475 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 10 | 49.475 |
| 04/24/2026 14:58 | 100 | 49.475 |
| 04/24/2026 14:58 | 10 | 49.475 |
| 04/24/2026 14:57 | 4 | 49.48 |
| 04/24/2026 14:57 | 10 | 49.475 |
| 04/24/2026 14:57 | 10 | 49.475 |
| 04/24/2026 14:57 | 5 | 49.475 |
| 04/24/2026 14:57 | 10 | 49.475 |
| 04/24/2026 14:57 | 11 | 49.47 |
| 04/24/2026 14:57 | 160 | 49.475 |
| 04/24/2026 14:57 | 64 | 49.475 |
| 04/24/2026 14:57 | 96 | 49.475 |
| 04/24/2026 14:57 | 10 | 49.475 |
| 04/24/2026 14:57 | 40 | 49.475 |
| 04/24/2026 14:57 | 50 | 49.475 |
| 04/24/2026 14:57 | 10 | 49.475 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 10 | 49.47 |
| 04/24/2026 14:57 | 50 | 49.47 |
| 04/24/2026 14:57 | 100 | 49.47 |
| 04/24/2026 14:57 | 10 | 49.47 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 80 | 49.47 |
| 04/24/2026 14:57 | 20 | 49.47 |
| 04/24/2026 14:57 | 60 | 49.47 |
| 04/24/2026 14:57 | 100 | 49.47 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 6 | 49.47 |
| 04/24/2026 14:57 | 94 | 49.47 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 283 | 49.46 |
| 04/24/2026 14:57 | 1 | 49.4667 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 2 | 49.465 |
| 04/24/2026 14:57 | 100 | 49.47 |
| 04/24/2026 14:57 | 37 | 49.47 |
| 04/24/2026 14:57 | 9 | 49.47 |
| 04/24/2026 14:57 | 1 | 49.47 |
| 04/24/2026 14:57 | 24 | 49.4525 |
| 04/24/2026 14:57 | 100 | 49.4434 |
| 04/24/2026 14:57 | 2 | 49.465 |
| 04/24/2026 14:57 | 2 | 49.46 |
| 04/24/2026 14:57 | 52 | 49.465 |
| 04/24/2026 14:57 | 33 | 49.4495 |
| 04/24/2026 14:57 | 1 | 49.465 |
| 04/24/2026 14:57 | 25 | 49.465 |
| 04/24/2026 14:57 | 21 | 49.465 |
| 04/24/2026 14:57 | 14 | 49.465 |
| 04/24/2026 14:57 | 100 | 49.465 |
| 04/24/2026 14:57 | 68 | 49.465 |
| 04/24/2026 14:57 | 2 | 49.449 |
| 04/24/2026 14:57 | 2 | 49.465 |
| 04/24/2026 14:57 | 4 | 49.4616 |
| 04/24/2026 14:57 | 5 | 49.465 |
| 04/24/2026 14:57 | 60 | 49.4422 |
| 04/24/2026 14:57 | 0 | 49.46 |
| 04/24/2026 14:57 | 28 | 49.465 |
| 04/24/2026 14:57 | 100 | 49.465 |
| 04/24/2026 14:57 | 57 | 49.46 |
| 04/24/2026 14:57 | 100 | 49.46 |
| 04/24/2026 14:57 | 300 | 49.46 |
| 04/24/2026 14:57 | 143 | 49.46 |
| 04/24/2026 14:57 | 100 | 49.44 |
| 04/24/2026 14:57 | 100 | 49.465 |
| 04/24/2026 14:57 | 2 | 49.465 |
| 04/24/2026 14:57 | 10 | 49.465 |
| 04/24/2026 14:57 | 100 | 49.465 |
| 04/24/2026 14:57 | 100 | 49.465 |
| 04/24/2026 14:57 | 3 | 49.46 |
| 04/24/2026 14:57 | 6 | 49.46 |
| 04/24/2026 14:57 | 94 | 49.46 |
| 04/24/2026 14:57 | 4 | 49.46 |
| 04/24/2026 14:57 | 2 | 49.46 |
| 04/24/2026 14:57 | 5 | 49.455 |
| 04/24/2026 14:56 | 2 | 49.455 |
| 04/24/2026 14:56 | 1 | 49.4442 |
| 04/24/2026 14:56 | 100 | 49.46 |
| 04/24/2026 14:56 | 29 | 49.4394 |
| 04/24/2026 14:56 | 18 | 49.4389 |
| 04/24/2026 14:56 | 1 | 49.46 |
| 04/24/2026 14:56 | 100 | 49.46 |
| 04/24/2026 14:56 | 9 | 49.454 |
| 04/24/2026 14:56 | 2 | 49.455 |
| 04/24/2026 14:56 | 36 | 49.455 |
| 04/24/2026 14:56 | 1 | 49.455 |
| 04/24/2026 14:56 | 1 | 49.4403 |
| 04/24/2026 14:56 | 54 | 49.46 |
| 04/24/2026 14:56 | 100 | 49.439 |
| 04/24/2026 14:56 | 29 | 49.4402 |
| 04/24/2026 14:56 | 5 | 49.4402 |
| 04/24/2026 14:56 | 11 | 49.4246 |
| 04/24/2026 14:56 | 41 | 49.45 |
| 04/24/2026 14:56 | 5 | 49.455 |
| 04/24/2026 14:56 | 70 | 49.455 |
| 04/24/2026 14:56 | 60 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.4225 |
| 04/24/2026 14:56 | 13 | 49.4455 |
| 04/24/2026 14:56 | 5 | 49.45 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 20 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 20 | 49.455 |
| 04/24/2026 14:56 | 4 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 61 | 49.455 |
| 04/24/2026 14:56 | 1 | 49.4393 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 300 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 73 | 49.455 |
| 04/24/2026 14:56 | 100 | 49.455 |
| 04/24/2026 14:56 | 200 | 49.455 |
| 04/24/2026 14:56 | 161 | 49.455 |
| 04/24/2026 14:56 | 130 | 49.455 |
| 04/24/2026 14:56 | 70 | 49.455 |
| 04/24/2026 14:56 | 143 | 49.45 |
| 04/24/2026 14:56 | 100 | 49.45 |
| 04/24/2026 14:56 | 72 | 49.45 |
| 04/24/2026 14:56 | 2 | 49.45 |
| 04/24/2026 14:56 | 35 | 49.45 |
| 04/24/2026 14:56 | 100 | 49.45 |
| 04/24/2026 14:56 | 50 | 49.45 |
| 04/24/2026 14:56 | 8 | 49.45 |
| 04/24/2026 14:56 | 2 | 49.45 |
| 04/24/2026 14:56 | 200 | 49.4372 |
| 04/24/2026 14:56 | 50 | 49.45 |
| 04/24/2026 14:56 | 50 | 49.45 |
| 04/24/2026 14:56 | 4 | 49.4416 |
| 04/24/2026 14:56 | 10 | 49.455 |
| 04/24/2026 14:56 | 10 | 49.455 |
| 04/24/2026 14:56 | 8 | 49.45 |
| 04/24/2026 14:56 | 16 | 49.45 |
| 04/24/2026 14:56 | 100 | 49.45 |
| 04/24/2026 14:56 | 6 | 49.45 |
| 04/24/2026 14:56 | 6 | 49.45 |
| 04/24/2026 14:56 | 8 | 49.45 |
| 04/24/2026 14:56 | 4 | 49.45 |
| 04/24/2026 14:56 | 20 | 49.45 |
| 04/24/2026 14:56 | 20 | 49.45 |
| 04/24/2026 14:56 | 2 | 49.4461 |
| 04/24/2026 14:56 | 136 | 49.445 |
| 04/24/2026 14:56 | 11 | 49.44 |
| 04/24/2026 14:56 | 1 | 49.44 |
| 04/24/2026 14:56 | 14 | 49.445 |
| 04/24/2026 14:56 | 1 | 49.44 |
| 04/24/2026 14:56 | 11 | 49.44 |
| 04/24/2026 14:56 | 12 | 49.44 |
| 04/24/2026 14:56 | 1 | 49.44 |
| 04/24/2026 14:56 | 100 | 49.44 |
| 04/24/2026 14:56 | 20 | 49.44 |
| 04/24/2026 14:56 | 80 | 49.44 |
| 04/24/2026 14:56 | 100 | 49.44 |
| 04/24/2026 14:56 | 3 | 49.44 |
| 04/24/2026 14:56 | 47 | 49.44 |
| 04/24/2026 14:56 | 40 | 49.44 |
| 04/24/2026 14:56 | 15 | 49.44 |
| 04/24/2026 14:56 | 3 | 49.44 |
| 04/24/2026 14:56 | 1 | 49.44 |
| 04/24/2026 14:56 | 14 | 49.44 |
| 04/24/2026 14:56 | 4 | 49.44 |
| 04/24/2026 14:56 | 1 | 49.44 |
| 04/24/2026 14:56 | 2 | 49.43 |
| 04/24/2026 14:56 | 4 | 49.43 |
| 04/24/2026 14:56 | 20 | 49.435 |
| 04/24/2026 14:56 | 60 | 49.435 |
| 04/24/2026 14:56 | 10 | 49.435 |
| 04/24/2026 14:56 | 40 | 49.435 |
| 04/24/2026 14:56 | 2 | 49.435 |
| 04/24/2026 14:56 | 4 | 49.435 |
| 04/24/2026 14:55 | 42 | 49.435 |
| 04/24/2026 14:55 | 2 | 49.44 |
| 04/24/2026 14:55 | 0 | 49.4386 |
| 04/24/2026 14:55 | 2 | 49.43 |
| 04/24/2026 14:55 | 120 | 49.4369 |
| 04/24/2026 14:55 | 2 | 49.438 |
| 04/24/2026 14:55 | 199 | 49.44 |
| 04/24/2026 14:55 | 1 | 49.44 |
| 04/24/2026 14:55 | 4 | 49.4315 |
| 04/24/2026 14:55 | 34 | 49.4387 |
| 04/24/2026 14:55 | 136 | 49.435 |
| 04/24/2026 14:55 | 216 | 49.435 |
| 04/24/2026 14:55 | 2 | 49.435 |
| 04/24/2026 14:55 | 5 | 49.435 |
| 04/24/2026 14:55 | 1 | 49.43 |
| 04/24/2026 14:55 | 17 | 49.435 |
| 04/24/2026 14:55 | 11 | 49.43 |
| 04/24/2026 14:55 | 1 | 49.43 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 2 | 49.43 |
| 04/24/2026 14:55 | 7 | 49.43 |
| 04/24/2026 14:55 | 2 | 49.43 |
| 04/24/2026 14:55 | 14 | 49.43 |
| 04/24/2026 14:55 | 13 | 49.43 |
| 04/24/2026 14:55 | 200 | 49.43 |
| 04/24/2026 14:55 | 4 | 49.43 |
| 04/24/2026 14:55 | 40 | 49.43 |
| 04/24/2026 14:55 | 1 | 49.43 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 5 | 49.4299 |
| 04/24/2026 14:55 | 1 | 49.4408 |
| 04/24/2026 14:55 | 5 | 49.4411 |
| 04/24/2026 14:55 | 60 | 49.4359 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 2 | 49.425 |
| 04/24/2026 14:55 | 1 | 49.43 |
| 04/24/2026 14:55 | 8 | 49.4309 |
| 04/24/2026 14:55 | 7 | 49.42 |
| 04/24/2026 14:55 | 11 | 49.4154 |
| 04/24/2026 14:55 | 13 | 49.4373 |
| 04/24/2026 14:55 | 100 | 49.4134 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 13 | 49.42 |
| 04/24/2026 14:55 | 5 | 49.42 |
| 04/24/2026 14:55 | 149 | 49.43 |
| 04/24/2026 14:55 | 8 | 49.43 |
| 04/24/2026 14:55 | 1 | 49.43 |
| 04/24/2026 14:55 | 50 | 49.43 |
| 04/24/2026 14:55 | 2 | 49.43 |
| 04/24/2026 14:55 | 16 | 49.43 |
| 04/24/2026 14:55 | 60 | 49.43 |
| 04/24/2026 14:55 | 1 | 49.43 |
| 04/24/2026 14:55 | 100 | 49.43 |
| 04/24/2026 14:55 | 74 | 49.43 |
| 04/24/2026 14:55 | 171 | 49.43 |
| 04/24/2026 14:55 | 1 | 49.435 |
| 04/24/2026 14:55 | 1 | 49.43 |
| 04/24/2026 14:54 | 26 | 49.4431 |
| 04/24/2026 14:54 | 1 | 49.4419 |
| 04/24/2026 14:54 | 60 | 49.4332 |
| 04/24/2026 14:54 | 100 | 49.435 |
| 04/24/2026 14:54 | 100 | 49.435 |
| 04/24/2026 14:54 | 100 | 49.435 |
| 04/24/2026 14:54 | 100 | 49.435 |
| 04/24/2026 14:54 | 100 | 49.435 |
| 04/24/2026 14:54 | 40 | 49.43 |
| 04/24/2026 14:54 | 113 | 49.43 |
| 04/24/2026 14:54 | 1 | 49.43 |
| 04/24/2026 14:54 | 18 | 49.43 |
| 04/24/2026 14:54 | 80 | 49.43 |
| 04/24/2026 14:54 | 422 | 49.43 |
| 04/24/2026 14:54 | 20 | 49.43 |
| 04/24/2026 14:54 | 478 | 49.43 |
| 04/24/2026 14:54 | 100 | 49.43 |
| 04/24/2026 14:54 | 26 | 49.43 |
| 04/24/2026 14:54 | 11 | 49.43 |
| 04/24/2026 14:54 | 180 | 49.43 |
| 04/24/2026 14:54 | 1 | 49.4356 |
| 04/24/2026 14:54 | 3 | 49.425 |
| 04/24/2026 14:54 | 60 | 49.4334 |
| 04/24/2026 14:54 | 5 | 49.4396 |
| 04/24/2026 14:54 | 3 | 49.43 |
| 04/24/2026 14:54 | 8 | 49.43 |
| 04/24/2026 14:54 | 32 | 49.43 |
| 04/24/2026 14:54 | 100 | 49.43 |
| 04/24/2026 14:54 | 25 | 49.43 |
| 04/24/2026 14:54 | 12 | 49.43 |
| 04/24/2026 14:54 | 12 | 49.43 |
| 04/24/2026 14:54 | 41 | 49.43 |
| 04/24/2026 14:54 | 8 | 49.43 |
| 04/24/2026 14:54 | 20 | 49.43 |
| 04/24/2026 14:54 | 23 | 49.43 |
| 04/24/2026 14:54 | 1 | 49.43 |
| 04/24/2026 14:54 | 40 | 49.4437 |
| 04/24/2026 14:54 | 23 | 49.4437 |
| 04/24/2026 14:54 | 1 | 49.4433 |
| 04/24/2026 14:54 | 49 | 49.4382 |
| 04/24/2026 14:54 | 1 | 49.43 |
| 04/24/2026 14:54 | 249 | 49.44 |
| 04/24/2026 14:54 | 100 | 49.44 |
| 04/24/2026 14:54 | 100 | 49.435 |
| 04/24/2026 14:54 | 1 | 49.44 |
| 04/24/2026 14:54 | 100 | 49.44 |
| 04/24/2026 14:54 | 2 | 49.44 |
| 04/24/2026 14:54 | 51 | 49.44 |
| 04/24/2026 14:54 | 237 | 49.44 |
| 04/24/2026 14:54 | 40 | 49.44 |
| 04/24/2026 14:54 | 10 | 49.44 |
| 04/24/2026 14:54 | 62 | 49.445 |
| 04/24/2026 14:54 | 90 | 49.445 |
| 04/24/2026 14:54 | 61 | 49.445 |
| 04/24/2026 14:54 | 91 | 49.445 |
| 04/24/2026 14:54 | 10 | 49.445 |
| 04/24/2026 14:54 | 5 | 49.445 |
| 04/24/2026 14:54 | 2 | 49.445 |
| 04/24/2026 14:54 | 220 | 49.445 |
| 04/24/2026 14:54 | 11 | 49.4099 |
| 04/24/2026 14:54 | 2 | 49.445 |
| 04/24/2026 14:54 | 2 | 49.4423 |
| 04/24/2026 14:54 | 1 | 49.44 |
| 04/24/2026 14:54 | 4 | 49.445 |
| 04/24/2026 14:54 | 5 | 49.445 |
| 04/24/2026 14:54 | 12 | 49.4464 |
| 04/24/2026 14:54 | 20 | 49.445 |
| 04/24/2026 14:54 | 1 | 49.44 |
| 04/24/2026 14:54 | 2 | 49.44 |
| 04/24/2026 14:54 | 19 | 49.44 |
| 04/24/2026 14:54 | 2 | 49.44 |
| 04/24/2026 14:54 | 73 | 49.45 |
| 04/24/2026 14:54 | 200 | 49.44 |
| 04/24/2026 14:54 | 20 | 49.44 |
| 04/24/2026 14:54 | 83 | 49.44 |
| 04/24/2026 14:54 | 28 | 49.435 |