Large gap with delayed quotes
|
Last quote
06/18/2026
-
02:00:00
|
Bid
06/17/2026 -
21:59:55
|
Bid Volume |
Ask
06/17/2026 -
21:59:55
|
Ask Volume |
|---|---|---|---|---|
|
42.18
-0.42
(
-0.99% )
|
41.96
|
100 |
42.24
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/18/2026 02:00 | � | 42.18 |
| 06/17/2026 23:20 | � | 42.18 |
| 06/17/2026 22:30 | � | 42.18 |
| 06/17/2026 22:00 | � | 42.18 |
| 06/17/2026 22:00 | 2352 | 42.18 |
| 06/17/2026 21:59 | 11 | 42.18 |
| 06/17/2026 21:59 | 13 | 42.01 |
| 06/17/2026 21:59 | 2 | 42.075 |
| 06/17/2026 21:59 | 1 | 42.075 |
| 06/17/2026 21:59 | 3 | 42.075 |
| 06/17/2026 21:59 | 1 | 42.075 |
| 06/17/2026 21:59 | 10 | 42.075 |
| 06/17/2026 21:59 | 13 | 42.075 |
| 06/17/2026 21:59 | 1 | 42.075 |
| 06/17/2026 21:59 | 13 | 42.01 |
| 06/17/2026 21:59 | 2 | 42.075 |
| 06/17/2026 21:59 | 13 | 42.01 |
| 06/17/2026 21:59 | 2 | 42.075 |
| 06/17/2026 21:59 | 14 | 42.01 |
| 06/17/2026 21:59 | 1 | 42.075 |
| 06/17/2026 21:59 | 3 | 42.01 |
| 06/17/2026 21:59 | 12 | 42.075 |
| 06/17/2026 21:58 | 26 | 42.01 |
| 06/17/2026 21:58 | 9 | 42.075 |
| 06/17/2026 21:58 | 13 | 42.01 |
| 06/17/2026 21:58 | 1 | 42.075 |
| 06/17/2026 21:57 | 1 | 42.075 |
| 06/17/2026 21:57 | 13 | 42.04 |
| 06/17/2026 21:57 | 1 | 42.04 |
| 06/17/2026 21:57 | 1 | 42.10 |
| 06/17/2026 21:57 | 9 | 42.10 |
| 06/17/2026 21:57 | 105 | 42.10 |
| 06/17/2026 21:57 | 2 | 42.10 |
| 06/17/2026 21:57 | 3 | 42.10 |
| 06/17/2026 21:57 | 100 | 42.10 |
| 06/17/2026 21:57 | 120 | 42.11 |
| 06/17/2026 21:57 | 19 | 42.11 |
| 06/17/2026 21:56 | 1 | 42.24 |
| 06/17/2026 21:56 | 39 | 42.24 |
| 06/17/2026 21:56 | 1 | 42.20 |
| 06/17/2026 21:56 | 99 | 42.20 |
| 06/17/2026 21:56 | 1 | 42.325 |
| 06/17/2026 21:56 | 1 | 42.325 |
| 06/17/2026 21:56 | 100 | 42.325 |
| 06/17/2026 21:56 | 85 | 42.00 |
| 06/17/2026 21:56 | 100 | 42.03 |
| 06/17/2026 21:56 | 1 | 42.275 |
| 06/17/2026 21:56 | 1 | 42.13 |
| 06/17/2026 21:56 | 5 | 42.27 |
| 06/17/2026 21:55 | 3 | 42.195 |
| 06/17/2026 21:55 | 1 | 42.11 |
| 06/17/2026 21:55 | 3 | 42.11 |
| 06/17/2026 21:55 | 1 | 42.11 |
| 06/17/2026 21:53 | 31 | 41.89 |
| 06/17/2026 21:53 | 1 | 42.02 |
| 06/17/2026 21:53 | 63 | 42.02 |
| 06/17/2026 21:53 | 10 | 42.015 |
| 06/17/2026 21:44 | 2 | 41.935 |
| 06/17/2026 21:43 | 1 | 41.93 |
| 06/17/2026 21:42 | 13 | 41.85 |
| 06/17/2026 21:40 | 1 | 41.74 |
| 06/17/2026 21:40 | 1 | 41.74 |
| 06/17/2026 21:39 | 25 | 41.74 |
| 06/17/2026 21:39 | 4 | 41.74 |
| 06/17/2026 21:39 | 8 | 41.74 |
| 06/17/2026 21:38 | 1 | 41.74 |
| 06/17/2026 21:37 | 13 | 41.83 |
| 06/17/2026 21:35 | 1 | 41.74 |
| 06/17/2026 21:33 | 19 | 41.75 |
| 06/17/2026 21:33 | 6 | 41.75 |
| 06/17/2026 21:29 | 1 | 41.67 |
| 06/17/2026 21:28 | 1 | 41.67 |
| 06/17/2026 21:24 | 11 | 41.82 |
| 06/17/2026 21:24 | 7 | 41.79 |
| 06/17/2026 21:21 | 7 | 41.88 |
| 06/17/2026 21:21 | 10 | 41.88 |
| 06/17/2026 21:21 | 8 | 41.88 |
| 06/17/2026 21:21 | 1 | 41.88 |
| 06/17/2026 21:21 | 1 | 41.89 |
| 06/17/2026 21:21 | 1 | 41.89 |
| 06/17/2026 21:20 | 2 | 41.94 |
| 06/17/2026 21:20 | 19 | 41.94 |
| 06/17/2026 21:20 | 1 | 41.97 |
| 06/17/2026 21:20 | 4 | 41.97 |
| 06/17/2026 21:20 | 17 | 41.97 |
| 06/17/2026 21:20 | 22 | 42.03 |
| 06/17/2026 21:20 | 25 | 42.08 |
| 06/17/2026 21:19 | 10 | 42.23 |
| 06/17/2026 21:17 | 56 | 42.04 |
| 06/17/2026 21:13 | 1 | 42.18 |
| 06/17/2026 21:09 | 1 | 42.18 |
| 06/17/2026 21:08 | 16 | 42.18 |
| 06/17/2026 21:08 | 3 | 42.18 |
| 06/17/2026 21:07 | 100 | 42.04 |
| 06/17/2026 21:07 | 17 | 42.04 |
| 06/17/2026 21:07 | 34 | 42.04 |
| 06/17/2026 21:07 | 100 | 42.04 |
| 06/17/2026 21:07 | 100 | 42.03 |
| 06/17/2026 21:06 | 1 | 41.84 |
| 06/17/2026 21:05 | 1 | 41.84 |
| 06/17/2026 21:04 | 14 | 42.03 |
| 06/17/2026 21:04 | 1 | 41.85 |
| 06/17/2026 21:03 | 5 | 41.85 |
| 06/17/2026 21:02 | 4 | 42.04 |
| 06/17/2026 21:01 | 13 | 42.04 |
| 06/17/2026 21:00 | 23 | 42.04 |
| 06/17/2026 20:59 | 101 | 42.04 |
| 06/17/2026 20:59 | 25 | 42.04 |
| 06/17/2026 20:59 | 2 | 42.04 |
| 06/17/2026 20:59 | 99 | 42.01 |
| 06/17/2026 20:59 | 101 | 42.01 |
| 06/17/2026 20:58 | 3 | 41.92 |
| 06/17/2026 20:58 | 3 | 41.92 |
| 06/17/2026 20:58 | 10 | 41.92 |
| 06/17/2026 20:58 | 10 | 41.92 |
| 06/17/2026 20:58 | 3 | 41.92 |
| 06/17/2026 20:58 | 3 | 41.92 |
| 06/17/2026 20:58 | 10 | 41.92 |
| 06/17/2026 20:58 | 10 | 41.92 |
| 06/17/2026 20:58 | 10 | 41.92 |
| 06/17/2026 20:58 | 10 | 41.92 |
| 06/17/2026 20:58 | 5 | 41.98 |
| 06/17/2026 20:58 | 1 | 42.00 |
| 06/17/2026 20:58 | 2 | 42.00 |
| 06/17/2026 20:58 | 100 | 42.00 |
| 06/17/2026 20:57 | 11 | 42.10 |
| 06/17/2026 20:57 | 25 | 42.07 |
| 06/17/2026 20:56 | 14 | 42.07 |
| 06/17/2026 20:55 | 18 | 42.075 |
| 06/17/2026 20:55 | 6 | 42.075 |
| 06/17/2026 20:55 | 20 | 42.09 |
| 06/17/2026 20:55 | 10 | 42.09 |
| 06/17/2026 20:55 | 10 | 42.09 |
| 06/17/2026 20:54 | 7 | 42.075 |
| 06/17/2026 20:53 | 10 | 42.075 |
| 06/17/2026 20:53 | 5 | 42.075 |
| 06/17/2026 20:53 | 8 | 42.14 |
| 06/17/2026 20:52 | 2 | 42.075 |
| 06/17/2026 20:50 | 3 | 42.03 |
| 06/17/2026 20:50 | 1 | 42.03 |
| 06/17/2026 20:49 | 13 | 42.12 |
| 06/17/2026 20:47 | 1 | 42.12 |
| 06/17/2026 20:47 | 1 | 42.03 |
| 06/17/2026 20:45 | 1 | 41.92 |
| 06/17/2026 20:42 | 1 | 42.03 |
| 06/17/2026 20:39 | 1 | 41.92 |
| 06/17/2026 20:37 | 12 | 42.06 |
| 06/17/2026 20:37 | 2 | 42.06 |
| 06/17/2026 20:37 | 1 | 41.905 |
| 06/17/2026 20:31 | 5 | 41.905 |
| 06/17/2026 20:31 | 1 | 41.905 |
| 06/17/2026 20:30 | 19 | 42.11 |
| 06/17/2026 20:30 | 3 | 41.835 |
| 06/17/2026 20:30 | 1 | 41.835 |
| 06/17/2026 20:29 | 13 | 41.84 |
| 06/17/2026 20:29 | 1 | 42.00 |
| 06/17/2026 20:29 | 22 | 42.00 |
| 06/17/2026 20:29 | 63 | 42.00 |
| 06/17/2026 20:29 | 15 | 42.00 |
| 06/17/2026 20:29 | 1 | 42.05 |
| 06/17/2026 20:24 | 1 | 42.27 |
| 06/17/2026 20:04 | 200 | 42.40 |
| 06/17/2026 20:02 | 18 | 42.51 |
| 06/17/2026 20:02 | 82 | 42.52 |
| 06/17/2026 20:02 | 18 | 42.52 |
| 06/17/2026 20:00 | 18 | 42.57 |
| 06/17/2026 20:00 | 40 | 42.60 |
| 06/17/2026 20:00 | 100 | 42.60 |
| 06/17/2026 19:38 | 100 | 42.70 |
| 06/17/2026 19:26 | 100 | 42.54 |
| 06/17/2026 19:26 | 100 | 42.70 |
| 06/17/2026 19:26 | 100 | 42.72 |
| 06/17/2026 19:26 | 1 | 42.72 |
| 06/17/2026 19:26 | 160 | 42.72 |
| 06/17/2026 19:26 | 40 | 42.72 |
| 06/17/2026 19:05 | 100 | 42.81 |
| 06/17/2026 19:03 | 18 | 42.76 |
| 06/17/2026 19:03 | 100 | 42.80 |
| 06/17/2026 19:03 | 1 | 42.85 |
| 06/17/2026 19:03 | 100 | 42.85 |
| 06/17/2026 19:03 | 100 | 42.90 |
| 06/17/2026 19:03 | 100 | 42.735 |
| 06/17/2026 19:03 | 200 | 42.735 |
| 06/17/2026 19:03 | 10 | 42.55 |
| 06/17/2026 19:03 | 12 | 42.41 |
| 06/17/2026 18:57 | 1 | 42.41 |
| 06/17/2026 18:56 | 5 | 42.41 |
| 06/17/2026 18:56 | 1 | 42.41 |
| 06/17/2026 18:53 | 1 | 42.41 |
| 06/17/2026 18:53 | 1 | 42.39 |
| 06/17/2026 18:53 | 5 | 42.39 |
| 06/17/2026 18:53 | 5 | 42.30 |
| 06/17/2026 18:53 | 38 | 42.29 |
| 06/17/2026 18:53 | 1 | 42.30 |
| 06/17/2026 18:53 | 1 | 42.27 |
| 06/17/2026 18:51 | 10 | 42.205 |
| 06/17/2026 18:25 | 37 | 42.01 |
| 06/17/2026 18:25 | 3 | 42.01 |
| 06/17/2026 18:14 | 7 | 42.01 |
| 06/17/2026 17:49 | 1 | 42.05 |
| 06/17/2026 17:41 | 12 | 42.15 |
| 06/17/2026 17:40 | 58 | 42.25 |
| 06/17/2026 17:40 | 42 | 42.25 |
| 06/17/2026 17:38 | 1 | 42.17 |
| 06/17/2026 17:38 | 12 | 42.17 |
| 06/17/2026 17:38 | 12 | 42.17 |
| 06/17/2026 17:38 | 16 | 42.18 |
| 06/17/2026 17:38 | 3 | 42.18 |
| 06/17/2026 17:38 | 1 | 42.23 |
| 06/17/2026 17:38 | 40 | 42.23 |
| 06/17/2026 17:38 | 32 | 42.30 |
| 06/17/2026 17:27 | 50 | 42.39 |
| 06/17/2026 17:27 | 50 | 42.40 |
| 06/17/2026 17:22 | 19 | 42.505 |
| 06/17/2026 16:48 | 3 | 42.44 |
| 06/17/2026 16:48 | 3 | 42.45 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:48 | 1 | 42.47 |
| 06/17/2026 16:47 | 5 | 42.60 |
| 06/17/2026 16:47 | 100 | 42.60 |
| 06/17/2026 16:46 | 1 | 42.56 |
| 06/17/2026 16:37 | 100 | 42.30 |
| 06/17/2026 16:37 | 100 | 42.30 |
| 06/17/2026 16:37 | 100 | 42.31 |
| 06/17/2026 16:37 | 100 | 42.31 |
| 06/17/2026 16:36 | 13 | 42.32 |
| 06/17/2026 16:26 | 5 | 42.32 |
| 06/17/2026 16:26 | 18 | 42.33 |
| 06/17/2026 16:26 | 12 | 42.33 |
| 06/17/2026 16:20 | 22 | 42.52 |
| 06/17/2026 16:20 | 31 | 42.63 |
| 06/17/2026 16:20 | 49 | 42.63 |
| 06/17/2026 16:20 | 20 | 42.62 |
| 06/17/2026 16:20 | 100 | 42.58 |
| 06/17/2026 16:20 | 18 | 42.45 |
| 06/17/2026 16:20 | 100 | 42.45 |
| 06/17/2026 16:20 | 100 | 42.50 |
| 06/17/2026 16:20 | 16 | 42.50 |
| 06/17/2026 16:20 | 16 | 42.50 |
| 06/17/2026 16:20 | 5 | 42.50 |
| 06/17/2026 16:20 | 85 | 42.70 |
| 06/17/2026 16:20 | 52 | 42.51 |
| 06/17/2026 16:20 | 95 | 42.50 |
| 06/17/2026 16:20 | 5 | 42.54 |
| 06/17/2026 16:20 | 50 | 42.55 |
| 06/17/2026 16:20 | 16 | 42.74 |
| 06/17/2026 16:20 | 40 | 42.80 |
| 06/17/2026 16:20 | 100 | 42.80 |
| 06/17/2026 16:20 | 3 | 42.80 |
| 06/17/2026 16:20 | 15 | 42.80 |
| 06/17/2026 16:20 | 75 | 42.90 |
| 06/17/2026 16:19 | 40 | 42.92 |
| 06/17/2026 16:19 | 9 | 42.92 |
| 06/17/2026 16:19 | 30 | 43.00 |
| 06/17/2026 16:13 | 1 | 43.04 |
| 06/17/2026 16:13 | 1 | 43.05 |
| 06/17/2026 16:02 | 1 | 42.84 |
| 06/17/2026 16:02 | 1 | 42.84 |
| 06/17/2026 16:01 | 1 | 42.84 |
| 06/17/2026 16:01 | 1 | 42.84 |
| 06/17/2026 15:59 | 1 | 42.83 |
| 06/17/2026 15:58 | 1 | 42.84 |
| 06/17/2026 15:56 | 1 | 42.84 |
| 06/17/2026 15:55 | 1 | 42.83 |
| 06/17/2026 15:54 | 2 | 42.81 |
| 06/17/2026 15:54 | 1 | 43.08 |
| 06/17/2026 15:54 | 5 | 43.00 |
| 06/17/2026 15:53 | 5 | 42.89 |
| 06/17/2026 15:52 | 1 | 42.80 |
| 06/17/2026 15:52 | 1 | 43.08 |
| 06/17/2026 15:52 | 3 | 42.81 |
| 06/17/2026 15:52 | 40 | 42.81 |
| 06/17/2026 15:52 | 1 | 43.08 |
| 06/17/2026 15:52 | 1 | 43.15 |
| 06/17/2026 15:51 | 1 | 42.81 |
| 06/17/2026 15:50 | 81 | 42.80 |
| 06/17/2026 15:50 | 85 | 42.80 |
| 06/17/2026 15:50 | 1 | 42.80 |
| 06/17/2026 15:50 | 5 | 42.80 |
| 06/17/2026 15:50 | 22 | 42.80 |
| 06/17/2026 15:49 | 72 | 42.80 |
| 06/17/2026 15:49 | 11 | 43.00 |
| 06/17/2026 15:49 | 89 | 43.00 |
| 06/17/2026 15:49 | 2 | 42.66 |
| 06/17/2026 15:48 | 14 | 42.64 |
| 06/17/2026 15:46 | 100 | 43.15 |
| 06/17/2026 15:46 | 100 | 43.00 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 3 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 100 | 43.01 |
| 06/17/2026 15:46 | 3 | 43.05 |
| 06/17/2026 15:46 | 77 | 43.05 |
| 06/17/2026 15:46 | 23 | 43.05 |
| 06/17/2026 15:46 | 21 | 43.09 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:46 | 10 | 43.15 |
| 06/17/2026 15:45 | 10 | 43.15 |
| 06/17/2026 15:45 | 10 | 43.15 |
| 06/17/2026 15:44 | 1 | 43.03 |
| 06/17/2026 15:43 | 10 | 43.14 |
| 06/17/2026 15:43 | 38 | 43.15 |
| 06/17/2026 15:43 | 32 | 43.14 |
| 06/17/2026 15:43 | 30 | 43.11 |
| 06/17/2026 15:43 | 3 | 43.15 |
| 06/17/2026 15:43 | 3 | 43.15 |
| 06/17/2026 15:43 | 3 | 43.15 |
| 06/17/2026 15:43 | 3 | 43.15 |
| 06/17/2026 15:43 | 3 | 43.15 |
| 06/17/2026 15:43 | 3 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.15 |
| 06/17/2026 15:43 | 10 | 43.10 |
| 06/17/2026 15:43 | 10 | 43.10 |
| 06/17/2026 15:43 | 10 | 43.10 |
| 06/17/2026 15:43 | 10 | 43.10 |
| 06/17/2026 15:43 | 10 | 43.10 |
| 06/17/2026 15:40 | 1 | 42.90 |
| 06/17/2026 15:30 | 3 | 43.24 |
| 06/17/2026 15:30 | 10 | 43.24 |
| 06/17/2026 15:30 | 10 | 43.24 |
| 06/17/2026 15:30 | 1 | 42.90 |
| 06/17/2026 15:30 | 100 | 42.93 |
| 06/17/2026 15:30 | 10 | 42.86 |
| 06/17/2026 15:30 | 10 | 42.86 |
| 06/17/2026 15:30 | 10 | 42.86 |
| 06/17/2026 15:30 | 3 | 43.05 |
| 06/17/2026 15:30 | 31 | 42.86 |
| 06/17/2026 15:30 | 1 | 42.86 |
| 06/17/2026 15:30 | 3 | 43.05 |
| 06/17/2026 15:30 | 10 | 43.05 |
| 06/17/2026 15:30 | 10 | 43.05 |
| 06/17/2026 15:30 | 10 | 43.05 |
| 06/17/2026 15:30 | 10 | 43.05 |
| 06/17/2026 15:30 | 10 | 43.05 |
| 06/17/2026 15:30 | 271 | 42.86 |
| 06/17/2026 15:27 | 1 | 42.70 |
| 06/17/2026 15:27 | 2 | 42.70 |
| 06/17/2026 15:27 | 2 | 42.70 |