Large gap with delayed quotes
|
Last quote
06/18/2026
-
02:00:00
|
Bid
06/17/2026 -
21:59:58
|
Bid Volume |
Ask
06/17/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
41.99
-0.11
(
-0.26% )
|
42.05
|
100 |
42.11
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/18/2026 02:00 | � | 41.99 |
| 06/17/2026 23:20 | � | 41.99 |
| 06/17/2026 22:30 | � | 41.99 |
| 06/17/2026 22:00 | � | 41.99 |
| 06/17/2026 22:00 | 3970 | 41.99 |
| 06/17/2026 21:59 | 1 | 42.11 |
| 06/17/2026 21:59 | 1 | 42.11 |
| 06/17/2026 21:59 | 8 | 42.08 |
| 06/17/2026 21:59 | 26 | 42.06 |
| 06/17/2026 21:59 | 3 | 42.10 |
| 06/17/2026 21:59 | 13 | 42.10 |
| 06/17/2026 21:59 | 3 | 42.11 |
| 06/17/2026 21:59 | 1 | 42.11 |
| 06/17/2026 21:59 | 25 | 42.11 |
| 06/17/2026 21:59 | 4 | 42.06 |
| 06/17/2026 21:59 | 2 | 42.06 |
| 06/17/2026 21:59 | 10 | 42.06 |
| 06/17/2026 21:59 | 10 | 42.07 |
| 06/17/2026 21:59 | 1 | 42.07 |
| 06/17/2026 21:59 | 1 | 42.07 |
| 06/17/2026 21:59 | 13 | 42.07 |
| 06/17/2026 21:59 | 8 | 42.07 |
| 06/17/2026 21:59 | 2 | 42.07 |
| 06/17/2026 21:59 | 33 | 42.08 |
| 06/17/2026 21:59 | 100 | 42.10 |
| 06/17/2026 21:59 | 24 | 42.08 |
| 06/17/2026 21:59 | 9 | 42.08 |
| 06/17/2026 21:59 | 4 | 42.08 |
| 06/17/2026 21:59 | 11 | 42.08 |
| 06/17/2026 21:59 | 11 | 42.08 |
| 06/17/2026 21:59 | 43 | 42.12 |
| 06/17/2026 21:59 | 9 | 42.15 |
| 06/17/2026 21:59 | 1 | 42.15 |
| 06/17/2026 21:59 | 9 | 42.12 |
| 06/17/2026 21:59 | 1 | 42.11 |
| 06/17/2026 21:59 | 29 | 42.12 |
| 06/17/2026 21:59 | 1 | 42.12 |
| 06/17/2026 21:58 | 21 | 42.125 |
| 06/17/2026 21:58 | 15 | 42.125 |
| 06/17/2026 21:58 | 10 | 42.14 |
| 06/17/2026 21:58 | 100 | 42.14 |
| 06/17/2026 21:58 | 100 | 42.18 |
| 06/17/2026 21:58 | 66 | 42.16 |
| 06/17/2026 21:58 | 1 | 42.15 |
| 06/17/2026 21:58 | 2 | 42.15 |
| 06/17/2026 21:58 | 4 | 42.15 |
| 06/17/2026 21:58 | 15 | 42.15 |
| 06/17/2026 21:58 | 6 | 42.15 |
| 06/17/2026 21:58 | 1 | 42.14 |
| 06/17/2026 21:58 | 100 | 42.14 |
| 06/17/2026 21:58 | 6 | 42.14 |
| 06/17/2026 21:58 | 11 | 42.12 |
| 06/17/2026 21:58 | 100 | 42.12 |
| 06/17/2026 21:58 | 18 | 42.14 |
| 06/17/2026 21:58 | 18 | 42.14 |
| 06/17/2026 21:58 | 13 | 42.14 |
| 06/17/2026 21:58 | 10 | 42.14 |
| 06/17/2026 21:58 | 41 | 42.14 |
| 06/17/2026 21:58 | 5 | 42.14 |
| 06/17/2026 21:58 | 100 | 42.12 |
| 06/17/2026 21:58 | 7 | 42.13 |
| 06/17/2026 21:58 | 1 | 42.14 |
| 06/17/2026 21:58 | 33 | 42.12 |
| 06/17/2026 21:58 | 1 | 42.09 |
| 06/17/2026 21:58 | 47 | 42.05 |
| 06/17/2026 21:58 | 99 | 42.06 |
| 06/17/2026 21:58 | 1 | 42.06 |
| 06/17/2026 21:58 | 100 | 42.04 |
| 06/17/2026 21:58 | 82 | 42.06 |
| 06/17/2026 21:58 | 18 | 42.06 |
| 06/17/2026 21:58 | 4 | 42.06 |
| 06/17/2026 21:58 | 4 | 42.06 |
| 06/17/2026 21:58 | 2 | 42.06 |
| 06/17/2026 21:58 | 1 | 42.06 |
| 06/17/2026 21:58 | 35 | 42.06 |
| 06/17/2026 21:58 | 2 | 42.06 |
| 06/17/2026 21:58 | 4 | 42.06 |
| 06/17/2026 21:58 | 48 | 42.06 |
| 06/17/2026 21:58 | 52 | 42.06 |
| 06/17/2026 21:58 | 4 | 42.06 |
| 06/17/2026 21:58 | 35 | 42.06 |
| 06/17/2026 21:58 | 2 | 42.06 |
| 06/17/2026 21:58 | 100 | 42.06 |
| 06/17/2026 21:58 | 100 | 42.04 |
| 06/17/2026 21:57 | 27 | 42.05 |
| 06/17/2026 21:57 | 57 | 42.03 |
| 06/17/2026 21:57 | 4 | 41.84 |
| 06/17/2026 21:57 | 2 | 41.84 |
| 06/17/2026 21:56 | 1 | 41.84 |
| 06/17/2026 21:56 | 7 | 41.84 |
| 06/17/2026 21:56 | 4 | 41.84 |
| 06/17/2026 21:56 | 1 | 41.84 |
| 06/17/2026 21:54 | 22 | 41.70 |
| 06/17/2026 21:54 | 8 | 41.74 |
| 06/17/2026 21:53 | 1 | 42.00 |
| 06/17/2026 21:51 | 4 | 41.94 |
| 06/17/2026 21:50 | 1 | 41.83 |
| 06/17/2026 21:50 | 1 | 41.93 |
| 06/17/2026 21:50 | 1 | 41.93 |
| 06/17/2026 21:47 | 35 | 41.80 |
| 06/17/2026 21:47 | 1 | 41.80 |
| 06/17/2026 21:47 | 6 | 41.80 |
| 06/17/2026 21:47 | 2 | 41.80 |
| 06/17/2026 21:47 | 35 | 41.80 |
| 06/17/2026 21:47 | 3 | 41.80 |
| 06/17/2026 21:47 | 10 | 41.80 |
| 06/17/2026 21:47 | 7 | 41.80 |
| 06/17/2026 21:47 | 1 | 41.80 |
| 06/17/2026 21:47 | 100 | 41.80 |
| 06/17/2026 21:47 | 92 | 41.79 |
| 06/17/2026 21:46 | 8 | 41.79 |
| 06/17/2026 21:35 | 8 | 41.49 |
| 06/17/2026 21:35 | 1 | 41.475 |
| 06/17/2026 21:35 | 1 | 41.475 |
| 06/17/2026 21:35 | 5 | 41.475 |
| 06/17/2026 21:35 | 1 | 41.48 |
| 06/17/2026 21:27 | 1 | 41.52 |
| 06/17/2026 21:24 | 50 | 41.44 |
| 06/17/2026 21:11 | 1 | 41.67 |
| 06/17/2026 21:10 | 34 | 41.655 |
| 06/17/2026 21:10 | 1 | 41.66 |
| 06/17/2026 21:10 | 2 | 41.655 |
| 06/17/2026 21:09 | 2 | 41.89 |
| 06/17/2026 21:06 | 1 | 41.655 |
| 06/17/2026 21:06 | 1 | 41.655 |
| 06/17/2026 21:05 | 1 | 41.655 |
| 06/17/2026 21:03 | 1 | 41.64 |
| 06/17/2026 21:03 | 5 | 41.92 |
| 06/17/2026 21:03 | 1 | 41.79 |
| 06/17/2026 21:03 | 1 | 41.605 |
| 06/17/2026 21:01 | 1 | 41.605 |
| 06/17/2026 21:01 | 1 | 41.605 |
| 06/17/2026 20:55 | 2 | 41.605 |
| 06/17/2026 20:55 | 3 | 41.605 |
| 06/17/2026 20:50 | 1 | 41.62 |
| 06/17/2026 20:50 | 1 | 41.79 |
| 06/17/2026 20:36 | 1 | 41.78 |
| 06/17/2026 20:36 | 1 | 41.72 |
| 06/17/2026 20:35 | 15 | 41.64 |
| 06/17/2026 20:35 | 2 | 41.64 |
| 06/17/2026 20:35 | 17 | 41.63 |
| 06/17/2026 20:35 | 100 | 41.56 |
| 06/17/2026 20:35 | 1 | 41.56 |
| 06/17/2026 20:34 | 9 | 41.50 |
| 06/17/2026 20:34 | 12 | 41.50 |
| 06/17/2026 20:34 | 3 | 41.58 |
| 06/17/2026 20:34 | 81 | 41.58 |
| 06/17/2026 20:34 | 16 | 41.58 |
| 06/17/2026 20:34 | 100 | 41.53 |
| 06/17/2026 20:34 | 1 | 41.53 |
| 06/17/2026 20:34 | 1 | 41.51 |
| 06/17/2026 20:34 | 100 | 41.45 |
| 06/17/2026 20:34 | 1 | 41.265 |
| 06/17/2026 20:34 | 1 | 41.265 |
| 06/17/2026 20:33 | 3 | 41.40 |
| 06/17/2026 20:33 | 1 | 41.40 |
| 06/17/2026 20:33 | 3 | 41.40 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 7 | 41.41 |
| 06/17/2026 20:33 | 1 | 41.40 |
| 06/17/2026 20:33 | 1 | 41.64 |
| 06/17/2026 20:32 | 2 | 41.64 |
| 06/17/2026 20:31 | 5 | 41.64 |
| 06/17/2026 20:30 | 1 | 41.645 |
| 06/17/2026 20:29 | 2 | 41.71 |
| 06/17/2026 20:29 | 1 | 41.71 |
| 06/17/2026 20:27 | 1 | 41.71 |
| 06/17/2026 20:27 | 1 | 41.71 |
| 06/17/2026 20:26 | 1 | 41.71 |
| 06/17/2026 20:25 | 18 | 41.71 |
| 06/17/2026 20:25 | 18 | 41.71 |
| 06/17/2026 20:24 | 18 | 41.725 |
| 06/17/2026 20:23 | 18 | 41.725 |
| 06/17/2026 20:23 | 1 | 41.725 |
| 06/17/2026 20:22 | 36 | 41.815 |
| 06/17/2026 20:21 | 2 | 41.815 |
| 06/17/2026 20:21 | 18 | 41.815 |
| 06/17/2026 20:21 | 1 | 41.815 |
| 06/17/2026 20:21 | 8 | 42.00 |
| 06/17/2026 20:21 | 42 | 42.00 |
| 06/17/2026 20:21 | 1 | 42.00 |
| 06/17/2026 20:21 | 12 | 42.00 |
| 06/17/2026 20:21 | 70 | 42.00 |
| 06/17/2026 20:21 | 18 | 42.00 |
| 06/17/2026 20:20 | 18 | 42.00 |
| 06/17/2026 20:20 | 8 | 42.00 |
| 06/17/2026 20:20 | 1 | 42.085 |
| 06/17/2026 20:19 | 19 | 42.00 |
| 06/17/2026 20:17 | 35 | 42.00 |
| 06/17/2026 20:17 | 20 | 42.00 |
| 06/17/2026 20:17 | 100 | 42.00 |
| 06/17/2026 20:17 | 20 | 42.00 |
| 06/17/2026 20:17 | 100 | 42.00 |
| 06/17/2026 20:17 | 1 | 42.00 |
| 06/17/2026 20:17 | 100 | 42.00 |
| 06/17/2026 20:17 | 20 | 42.00 |
| 06/17/2026 20:17 | 100 | 42.00 |
| 06/17/2026 20:17 | 21 | 42.00 |
| 06/17/2026 20:17 | 2 | 42.00 |
| 06/17/2026 20:17 | 3 | 42.00 |
| 06/17/2026 20:17 | 100 | 42.00 |
| 06/17/2026 20:16 | 100 | 42.01 |
| 06/17/2026 20:16 | 41 | 42.00 |
| 06/17/2026 20:16 | 59 | 42.00 |
| 06/17/2026 20:16 | 17 | 42.00 |
| 06/17/2026 20:16 | 40 | 42.00 |
| 06/17/2026 20:16 | 1 | 42.00 |
| 06/17/2026 20:16 | 2 | 42.00 |
| 06/17/2026 20:16 | 100 | 42.00 |
| 06/17/2026 20:12 | 7 | 42.01 |
| 06/17/2026 20:09 | 46 | 42.01 |
| 06/17/2026 20:08 | 7 | 42.01 |
| 06/17/2026 20:08 | 11 | 42.01 |
| 06/17/2026 20:07 | 9 | 42.01 |
| 06/17/2026 20:06 | 3 | 42.01 |
| 06/17/2026 20:06 | 68 | 42.01 |
| 06/17/2026 20:06 | 32 | 42.01 |
| 06/17/2026 20:06 | 100 | 42.01 |
| 06/17/2026 20:06 | 1 | 42.05 |
| 06/17/2026 20:06 | 285 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 27 | 42.00 |
| 06/17/2026 20:06 | 1 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 19 | 42.05 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 90 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 96 | 42.00 |
| 06/17/2026 20:06 | 4 | 42.00 |
| 06/17/2026 20:06 | 96 | 42.00 |
| 06/17/2026 20:06 | 4 | 42.00 |
| 06/17/2026 20:06 | 96 | 42.00 |
| 06/17/2026 20:06 | 4 | 42.00 |
| 06/17/2026 20:06 | 43 | 42.00 |
| 06/17/2026 20:06 | 100 | 42.00 |
| 06/17/2026 20:06 | 4 | 42.00 |
| 06/17/2026 20:06 | 39 | 42.00 |
| 06/17/2026 20:06 | 61 | 42.00 |
| 06/17/2026 20:06 | 35 | 42.00 |
| 06/17/2026 20:06 | 4 | 42.06 |
| 06/17/2026 20:02 | 7 | 42.35 |
| 06/17/2026 20:02 | 12 | 42.35 |
| 06/17/2026 20:02 | 3 | 42.35 |
| 06/17/2026 20:02 | 40 | 42.35 |
| 06/17/2026 20:02 | 2 | 42.35 |
| 06/17/2026 20:02 | 1 | 42.35 |
| 06/17/2026 20:02 | 737 | 42.35 |
| 06/17/2026 20:02 | 118 | 42.35 |
| 06/17/2026 20:02 | 106 | 42.35 |
| 06/17/2026 20:02 | 10 | 42.35 |
| 06/17/2026 20:02 | 1 | 42.35 |
| 06/17/2026 20:02 | 7 | 42.36 |
| 06/17/2026 20:02 | 10 | 42.36 |
| 06/17/2026 20:01 | 28 | 42.35 |
| 06/17/2026 20:00 | 1 | 42.43 |
| 06/17/2026 20:00 | 1 | 42.33 |
| 06/17/2026 19:55 | 1 | 42.35 |
| 06/17/2026 19:46 | 5 | 42.40 |
| 06/17/2026 19:46 | 7 | 42.37 |
| 06/17/2026 19:36 | 9 | 42.37 |
| 06/17/2026 19:36 | 3 | 42.38 |
| 06/17/2026 19:25 | 21 | 42.37 |
| 06/17/2026 19:18 | 15 | 42.37 |
| 06/17/2026 19:16 | 1 | 42.35 |
| 06/17/2026 19:13 | 1 | 42.32 |
| 06/17/2026 19:13 | 6 | 42.33 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 6 | 42.34 |
| 06/17/2026 19:08 | 1 | 42.34 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 2 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:08 | 5 | 42.32 |
| 06/17/2026 19:02 | 8 | 42.12 |
| 06/17/2026 19:01 | 20 | 42.315 |
| 06/17/2026 19:00 | 1 | 42.29 |
| 06/17/2026 19:00 | 30 | 42.29 |
| 06/17/2026 18:30 | 1 | 42.28 |
| 06/17/2026 18:30 | 1 | 42.26 |
| 06/17/2026 18:28 | 1 | 42.27 |
| 06/17/2026 18:28 | 1 | 42.27 |
| 06/17/2026 18:27 | 1 | 42.27 |
| 06/17/2026 18:27 | 1 | 42.18 |
| 06/17/2026 18:23 | 2 | 42.00 |
| 06/17/2026 18:23 | 10 | 42.01 |
| 06/17/2026 18:23 | 1 | 42.01 |
| 06/17/2026 17:48 | 5 | 42.18 |
| 06/17/2026 17:46 | 100 | 42.20 |
| 06/17/2026 17:46 | 2 | 42.19 |
| 06/17/2026 17:46 | 98 | 42.19 |
| 06/17/2026 17:46 | 2 | 42.17 |
| 06/17/2026 17:37 | 7 | 42.00 |
| 06/17/2026 17:37 | 13 | 42.01 |
| 06/17/2026 17:36 | 2 | 42.01 |
| 06/17/2026 17:36 | 1 | 42.01 |
| 06/17/2026 17:36 | 1 | 42.01 |
| 06/17/2026 17:35 | 2 | 42.01 |
| 06/17/2026 17:35 | 1 | 42.01 |
| 06/17/2026 17:35 | 1 | 42.01 |
| 06/17/2026 17:35 | 2 | 42.01 |
| 06/17/2026 17:35 | 2 | 42.01 |
| 06/17/2026 17:32 | 8 | 42.05 |
| 06/17/2026 17:31 | 2 | 42.12 |
| 06/17/2026 17:24 | 1 | 42.31 |
| 06/17/2026 17:17 | 33 | 42.24 |
| 06/17/2026 17:17 | 20 | 42.13 |
| 06/17/2026 17:17 | 56 | 42.00 |
| 06/17/2026 17:17 | 100 | 42.00 |
| 06/17/2026 17:17 | 10 | 42.00 |
| 06/17/2026 17:17 | 7 | 42.00 |
| 06/17/2026 17:17 | 13 | 42.00 |
| 06/17/2026 17:17 | 11 | 42.00 |
| 06/17/2026 17:17 | 17 | 42.00 |
| 06/17/2026 17:17 | 90 | 42.00 |
| 06/17/2026 17:17 | 10 | 42.00 |
| 06/17/2026 17:17 | 5 | 42.01 |
| 06/17/2026 17:17 | 5 | 42.03 |
| 06/17/2026 17:14 | 5 | 42.03 |
| 06/17/2026 17:12 | 2 | 42.03 |
| 06/17/2026 17:12 | 35 | 42.03 |
| 06/17/2026 17:11 | 11 | 42.03 |
| 06/17/2026 17:08 | 6 | 42.02 |
| 06/17/2026 17:05 | 7 | 42.02 |
| 06/17/2026 17:05 | 30 | 42.02 |
| 06/17/2026 17:02 | 6 | 42.02 |
| 06/17/2026 17:02 | 1 | 42.04 |
| 06/17/2026 17:02 | 5 | 42.02 |
| 06/17/2026 17:02 | 2 | 42.15 |
| 06/17/2026 17:01 | 7 | 42.15 |
| 06/17/2026 17:01 | 6 | 42.15 |
| 06/17/2026 16:54 | 1 | 42.05 |
| 06/17/2026 16:54 | 100 | 42.12 |
| 06/17/2026 16:31 | 5 | 42.42 |
| 06/17/2026 16:31 | 24 | 42.42 |
| 06/17/2026 16:31 | 5 | 42.46 |
| 06/17/2026 16:16 | 1 | 42.38 |
| 06/17/2026 15:47 | 5 | 42.22 |
| 06/17/2026 15:47 | 5 | 42.19 |
| 06/17/2026 15:46 | 5 | 42.16 |
| 06/17/2026 15:46 | 1 | 42.135 |
| 06/17/2026 15:46 | 1 | 42.74 |
| 06/17/2026 15:42 | 49 | 42.58 |
| 06/17/2026 15:41 | 100 | 42.57 |
| 06/17/2026 15:37 | 1 | 42.23 |
| 06/17/2026 15:30 | 56 | 42.21 |
| 06/17/2026 14:09 | 2 | 42.17 |