Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:29:50
|
Bid
07/27/2026 -
18:30:00
|
Bid Volume |
Ask
07/27/2026 -
18:30:00
|
Ask Volume |
|---|---|---|---|---|
|
50.74
-1.66
(
-3.17% )
|
50.72
|
200 |
50.98
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:29 | 100 | 50.74 |
| 07/27/2026 18:28 | 17 | 50.74 |
| 07/27/2026 18:28 | 30 | 50.74 |
| 07/27/2026 18:28 | 34 | 50.74 |
| 07/27/2026 18:28 | 138 | 50.74 |
| 07/27/2026 18:28 | 313 | 50.74 |
| 07/27/2026 18:28 | 81 | 50.74 |
| 07/27/2026 18:27 | 100 | 50.80 |
| 07/27/2026 18:27 | 100 | 50.80 |
| 07/27/2026 18:27 | 100 | 50.81 |
| 07/27/2026 18:25 | 42 | 50.86 |
| 07/27/2026 18:24 | 100 | 50.88 |
| 07/27/2026 18:24 | 2 | 50.89 |
| 07/27/2026 18:23 | 100 | 50.88 |
| 07/27/2026 18:23 | 47 | 50.88 |
| 07/27/2026 18:22 | 15 | 50.92 |
| 07/27/2026 18:22 | 26 | 50.88 |
| 07/27/2026 18:22 | 100 | 50.91 |
| 07/27/2026 18:22 | 41 | 50.91 |
| 07/27/2026 18:21 | 8 | 50.92 |
| 07/27/2026 18:17 | 38 | 50.90 |
| 07/27/2026 18:14 | 47 | 50.86 |
| 07/27/2026 18:14 | 53 | 50.86 |
| 07/27/2026 18:14 | 33 | 50.87 |
| 07/27/2026 18:14 | 52 | 50.87 |
| 07/27/2026 18:14 | 15 | 50.88 |
| 07/27/2026 18:14 | 38 | 50.88 |
| 07/27/2026 18:11 | 10 | 50.91 |
| 07/27/2026 18:11 | 1 | 50.91 |
| 07/27/2026 18:06 | 100 | 50.88 |
| 07/27/2026 18:04 | 71 | 50.92 |
| 07/27/2026 18:03 | 100 | 50.89 |
| 07/27/2026 18:03 | 100 | 50.89 |
| 07/27/2026 18:03 | 100 | 50.89 |
| 07/27/2026 18:02 | 100 | 50.89 |
| 07/27/2026 18:01 | 99 | 50.91 |
| 07/27/2026 18:01 | 1 | 50.91 |
| 07/27/2026 17:58 | 18 | 50.97 |
| 07/27/2026 17:57 | 100 | 50.97 |
| 07/27/2026 17:56 | 30 | 50.99 |
| 07/27/2026 17:54 | 62 | 50.91 |
| 07/27/2026 17:54 | 38 | 50.91 |
| 07/27/2026 17:53 | 100 | 50.875 |
| 07/27/2026 17:50 | 75 | 50.85 |
| 07/27/2026 17:50 | 23 | 50.85 |
| 07/27/2026 17:50 | 2 | 50.85 |
| 07/27/2026 17:50 | 1 | 50.86 |
| 07/27/2026 17:50 | 409 | 50.86 |
| 07/27/2026 17:49 | 100 | 50.86 |
| 07/27/2026 17:49 | 500 | 50.91 |
| 07/27/2026 17:49 | 700 | 50.92 |
| 07/27/2026 17:48 | 1 | 50.91 |
| 07/27/2026 17:45 | 2 | 50.94 |
| 07/27/2026 17:45 | 100 | 50.97 |
| 07/27/2026 17:45 | 100 | 50.97 |
| 07/27/2026 17:45 | 100 | 50.96 |
| 07/27/2026 17:45 | 10 | 50.96 |
| 07/27/2026 17:45 | 34 | 50.95 |
| 07/27/2026 17:39 | 101 | 50.89 |
| 07/27/2026 17:39 | 148 | 50.90 |
| 07/27/2026 17:37 | 14 | 50.91 |
| 07/27/2026 17:35 | 8 | 50.93 |
| 07/27/2026 17:35 | 101 | 50.93 |
| 07/27/2026 17:35 | 91 | 50.93 |
| 07/27/2026 17:35 | 100 | 50.94 |
| 07/27/2026 17:35 | 2 | 50.94 |
| 07/27/2026 17:34 | 1 | 51.03 |
| 07/27/2026 17:34 | 100 | 51.05 |
| 07/27/2026 17:33 | 100 | 51.10 |
| 07/27/2026 17:33 | 100 | 51.10 |
| 07/27/2026 17:33 | 100 | 51.10 |
| 07/27/2026 17:31 | 100 | 51.06 |
| 07/27/2026 17:31 | 100 | 51.06 |
| 07/27/2026 17:31 | 200 | 51.05 |
| 07/27/2026 17:31 | 1 | 51.05 |
| 07/27/2026 17:29 | 20 | 51.05 |
| 07/27/2026 17:29 | 100 | 51.06 |
| 07/27/2026 17:29 | 1200 | 51.06 |
| 07/27/2026 17:29 | 10 | 51.05 |
| 07/27/2026 17:29 | 1 | 51.05 |
| 07/27/2026 17:28 | 1 | 51.02 |
| 07/27/2026 17:27 | 94 | 50.99 |
| 07/27/2026 17:27 | 100 | 51.00 |
| 07/27/2026 17:27 | 99 | 51.02 |
| 07/27/2026 17:27 | 1 | 51.02 |
| 07/27/2026 17:27 | 1 | 51.03 |
| 07/27/2026 17:27 | 1 | 51.02 |
| 07/27/2026 17:24 | 20 | 51.02 |
| 07/27/2026 17:24 | 1 | 51.00 |
| 07/27/2026 17:24 | 5 | 51.00 |
| 07/27/2026 17:24 | 100 | 50.99 |
| 07/27/2026 17:23 | 2 | 51.01 |
| 07/27/2026 17:22 | 21 | 51.03 |
| 07/27/2026 17:21 | 100 | 51.01 |
| 07/27/2026 17:21 | 100 | 51.01 |
| 07/27/2026 17:21 | 100 | 51.02 |
| 07/27/2026 17:21 | 60 | 51.01 |
| 07/27/2026 17:19 | 100 | 50.99 |
| 07/27/2026 17:19 | 55 | 51.02 |
| 07/27/2026 17:19 | 100 | 51.01 |
| 07/27/2026 17:18 | 100 | 51.02 |
| 07/27/2026 17:18 | 40 | 51.02 |
| 07/27/2026 17:18 | 10 | 51.01 |
| 07/27/2026 17:17 | 100 | 50.99 |
| 07/27/2026 17:16 | 100 | 50.98 |
| 07/27/2026 17:15 | 100 | 50.99 |
| 07/27/2026 17:15 | 100 | 50.99 |
| 07/27/2026 17:15 | 5 | 50.99 |
| 07/27/2026 17:14 | 1 | 51.03 |
| 07/27/2026 17:13 | 100 | 51.04 |
| 07/27/2026 17:13 | 100 | 51.05 |
| 07/27/2026 17:13 | 100 | 51.03 |
| 07/27/2026 17:13 | 100 | 51.05 |
| 07/27/2026 17:12 | 100 | 51.05 |
| 07/27/2026 17:12 | 1 | 51.04 |
| 07/27/2026 17:11 | 100 | 51.04 |
| 07/27/2026 17:11 | 100 | 51.03 |
| 07/27/2026 17:11 | 16 | 51.05 |
| 07/27/2026 17:11 | 100 | 51.04 |
| 07/27/2026 17:11 | 2 | 51.05 |
| 07/27/2026 17:10 | 1128 | 51.03 |
| 07/27/2026 17:10 | 72 | 51.03 |
| 07/27/2026 17:10 | 28 | 51.03 |
| 07/27/2026 17:08 | 1 | 51.08 |
| 07/27/2026 17:08 | 100 | 51.10 |
| 07/27/2026 17:08 | 5 | 51.11 |
| 07/27/2026 17:08 | 2 | 51.11 |
| 07/27/2026 17:08 | 1 | 51.08 |
| 07/27/2026 17:07 | 100 | 51.08 |
| 07/27/2026 17:06 | 100 | 51.11 |
| 07/27/2026 17:05 | 100 | 51.07 |
| 07/27/2026 17:04 | 100 | 51.07 |
| 07/27/2026 17:04 | 100 | 51.06 |
| 07/27/2026 17:04 | 99 | 51.06 |
| 07/27/2026 17:04 | 1 | 51.06 |
| 07/27/2026 17:01 | 100 | 51.10 |
| 07/27/2026 17:01 | 1 | 51.10 |
| 07/27/2026 17:01 | 300 | 51.08 |
| 07/27/2026 17:01 | 100 | 51.08 |
| 07/27/2026 17:01 | 300 | 51.075 |
| 07/27/2026 17:01 | 1 | 51.08 |
| 07/27/2026 17:00 | 100 | 51.07 |
| 07/27/2026 17:00 | 2 | 51.03 |
| 07/27/2026 17:00 | 10 | 51.03 |
| 07/27/2026 17:00 | 100 | 51.02 |
| 07/27/2026 17:00 | 100 | 51.02 |
| 07/27/2026 16:58 | 100 | 50.97 |
| 07/27/2026 16:57 | 100 | 50.96 |
| 07/27/2026 16:56 | 9 | 50.97 |
| 07/27/2026 16:56 | 300 | 50.99 |
| 07/27/2026 16:56 | 100 | 50.99 |
| 07/27/2026 16:56 | 900 | 50.99 |
| 07/27/2026 16:56 | 800 | 50.99 |
| 07/27/2026 16:52 | 1 | 51.02 |
| 07/27/2026 16:52 | 20 | 51.02 |
| 07/27/2026 16:52 | 88 | 51.02 |
| 07/27/2026 16:52 | 100 | 51.02 |
| 07/27/2026 16:52 | 1 | 51.00 |
| 07/27/2026 16:52 | 6 | 51.00 |
| 07/27/2026 16:52 | 224 | 50.98 |
| 07/27/2026 16:52 | 38 | 50.98 |
| 07/27/2026 16:52 | 38 | 50.98 |
| 07/27/2026 16:52 | 100 | 50.98 |
| 07/27/2026 16:52 | 20 | 50.97 |
| 07/27/2026 16:52 | 1 | 50.95 |
| 07/27/2026 16:51 | 2 | 51.00 |
| 07/27/2026 16:48 | 100 | 51.05 |
| 07/27/2026 16:48 | 100 | 51.05 |
| 07/27/2026 16:47 | 100 | 51.01 |
| 07/27/2026 16:47 | 10 | 51.03 |
| 07/27/2026 16:46 | 100 | 51.05 |
| 07/27/2026 16:45 | 8 | 51.05 |
| 07/27/2026 16:45 | 75 | 51.06 |
| 07/27/2026 16:45 | 100 | 51.07 |
| 07/27/2026 16:45 | 100 | 51.07 |
| 07/27/2026 16:45 | 2 | 51.08 |
| 07/27/2026 16:44 | 100 | 51.08 |
| 07/27/2026 16:43 | 86 | 51.07 |
| 07/27/2026 16:43 | 1 | 51.07 |
| 07/27/2026 16:42 | 1 | 51.10 |
| 07/27/2026 16:42 | 100 | 51.11 |
| 07/27/2026 16:41 | 20 | 51.12 |
| 07/27/2026 16:41 | 9 | 51.12 |
| 07/27/2026 16:41 | 20 | 51.11 |
| 07/27/2026 16:41 | 10 | 51.10 |
| 07/27/2026 16:41 | 1 | 51.10 |
| 07/27/2026 16:41 | 1 | 51.09 |
| 07/27/2026 16:40 | 1 | 51.08 |
| 07/27/2026 16:40 | 89 | 51.05 |
| 07/27/2026 16:40 | 100 | 51.06 |
| 07/27/2026 16:40 | 74 | 51.06 |
| 07/27/2026 16:39 | 26 | 51.06 |
| 07/27/2026 16:39 | 18 | 51.06 |
| 07/27/2026 16:39 | 100 | 51.07 |
| 07/27/2026 16:39 | 20 | 51.05 |
| 07/27/2026 16:38 | 26 | 51.04 |
| 07/27/2026 16:38 | 100 | 51.04 |
| 07/27/2026 16:38 | 20 | 51.05 |
| 07/27/2026 16:37 | 100 | 51.05 |
| 07/27/2026 16:37 | 26 | 51.05 |
| 07/27/2026 16:37 | 100 | 51.06 |
| 07/27/2026 16:37 | 100 | 51.02 |
| 07/27/2026 16:36 | 100 | 51.02 |
| 07/27/2026 16:36 | 3 | 51.02 |
| 07/27/2026 16:36 | 100 | 51.04 |
| 07/27/2026 16:35 | 1 | 51.04 |
| 07/27/2026 16:35 | 100 | 51.03 |
| 07/27/2026 16:35 | 3 | 51.04 |
| 07/27/2026 16:35 | 100 | 51.04 |
| 07/27/2026 16:35 | 100 | 51.04 |
| 07/27/2026 16:34 | 1 | 51.01 |
| 07/27/2026 16:34 | 50 | 51.01 |
| 07/27/2026 16:34 | 100 | 51.02 |
| 07/27/2026 16:34 | 10 | 51.04 |
| 07/27/2026 16:34 | 100 | 51.04 |
| 07/27/2026 16:34 | 100 | 51.04 |
| 07/27/2026 16:33 | 1 | 51.035 |
| 07/27/2026 16:33 | 1 | 51.02 |
| 07/27/2026 16:32 | 9 | 51.05 |
| 07/27/2026 16:32 | 2 | 51.07 |
| 07/27/2026 16:31 | 100 | 51.07 |
| 07/27/2026 16:31 | 100 | 51.09 |
| 07/27/2026 16:31 | 1 | 51.08 |
| 07/27/2026 16:31 | 1 | 51.06 |
| 07/27/2026 16:31 | 1 | 51.05 |
| 07/27/2026 16:31 | 35 | 51.05 |
| 07/27/2026 16:31 | 31 | 51.10 |
| 07/27/2026 16:31 | 69 | 51.10 |
| 07/27/2026 16:30 | 9 | 51.06 |
| 07/27/2026 16:30 | 1 | 51.07 |
| 07/27/2026 16:30 | 5 | 51.06 |
| 07/27/2026 16:27 | 2 | 51.04 |
| 07/27/2026 16:25 | 20 | 51.01 |
| 07/27/2026 16:25 | 244 | 51.01 |
| 07/27/2026 16:25 | 38 | 51.01 |
| 07/27/2026 16:25 | 300 | 51.01 |
| 07/27/2026 16:25 | 38 | 51.01 |
| 07/27/2026 16:25 | 280 | 51.01 |
| 07/27/2026 16:25 | 20 | 51.01 |
| 07/27/2026 16:24 | 1 | 51.03 |
| 07/27/2026 16:24 | 1 | 51.04 |
| 07/27/2026 16:23 | 100 | 51.05 |
| 07/27/2026 16:23 | 100 | 51.05 |
| 07/27/2026 16:23 | 100 | 51.04 |
| 07/27/2026 16:22 | 100 | 51.04 |
| 07/27/2026 16:22 | 95 | 51.04 |
| 07/27/2026 16:22 | 5 | 51.04 |
| 07/27/2026 16:22 | 1 | 51.05 |
| 07/27/2026 16:21 | 25 | 51.06 |
| 07/27/2026 16:21 | 100 | 51.05 |
| 07/27/2026 16:20 | 74 | 51.05 |
| 07/27/2026 16:20 | 40 | 51.06 |
| 07/27/2026 16:19 | 2 | 51.05 |
| 07/27/2026 16:18 | 23 | 51.03 |
| 07/27/2026 16:18 | 80 | 51.04 |
| 07/27/2026 16:18 | 25 | 51.00 |
| 07/27/2026 16:18 | 50 | 51.01 |
| 07/27/2026 16:17 | 100 | 51.02 |
| 07/27/2026 16:17 | 100 | 51.03 |
| 07/27/2026 16:17 | 100 | 51.03 |
| 07/27/2026 16:15 | 9 | 51.00 |
| 07/27/2026 16:15 | 9 | 50.985 |
| 07/27/2026 16:15 | 3 | 50.98 |
| 07/27/2026 16:15 | 100 | 51.00 |
| 07/27/2026 16:14 | 211 | 50.98 |
| 07/27/2026 16:14 | 100 | 50.98 |
| 07/27/2026 16:13 | 1 | 50.98 |
| 07/27/2026 16:12 | 1 | 51.00 |
| 07/27/2026 16:12 | 2 | 50.98 |
| 07/27/2026 16:11 | 15 | 50.97 |
| 07/27/2026 16:11 | 85 | 50.97 |
| 07/27/2026 16:11 | 6 | 50.98 |
| 07/27/2026 16:11 | 100 | 50.99 |
| 07/27/2026 16:09 | 5 | 51.025 |
| 07/27/2026 16:09 | 100 | 50.99 |
| 07/27/2026 16:06 | 56 | 51.05 |
| 07/27/2026 16:06 | 35 | 51.05 |
| 07/27/2026 16:06 | 200 | 51.07 |
| 07/27/2026 16:06 | 100 | 51.08 |
| 07/27/2026 16:06 | 2 | 51.08 |
| 07/27/2026 16:05 | 129 | 51.05 |
| 07/27/2026 16:05 | 100 | 51.06 |
| 07/27/2026 16:05 | 100 | 51.06 |
| 07/27/2026 16:05 | 2 | 51.07 |
| 07/27/2026 16:03 | 1 | 51.06 |
| 07/27/2026 16:02 | 1 | 51.05 |
| 07/27/2026 16:02 | 2 | 51.05 |
| 07/27/2026 16:02 | 200 | 51.03 |
| 07/27/2026 16:02 | 300 | 51.02 |
| 07/27/2026 16:02 | 300 | 51.01 |
| 07/27/2026 16:02 | 2 | 51.01 |
| 07/27/2026 16:02 | 10 | 51.01 |
| 07/27/2026 16:01 | 100 | 51.01 |
| 07/27/2026 16:00 | 29 | 51.05 |
| 07/27/2026 15:57 | 100 | 51.06 |
| 07/27/2026 15:56 | 2 | 51.04 |
| 07/27/2026 15:56 | 58 | 51.06 |
| 07/27/2026 15:56 | 116 | 51.08 |
| 07/27/2026 15:56 | 18 | 51.10 |
| 07/27/2026 15:56 | 100 | 51.10 |
| 07/27/2026 15:55 | 100 | 51.15 |
| 07/27/2026 15:54 | 100 | 51.12 |
| 07/27/2026 15:52 | 28 | 51.14 |
| 07/27/2026 15:51 | 1 | 51.08 |
| 07/27/2026 15:50 | 4 | 51.09 |
| 07/27/2026 15:49 | 100 | 51.08 |
| 07/27/2026 15:48 | 21 | 51.08 |
| 07/27/2026 15:48 | 67 | 51.08 |
| 07/27/2026 15:48 | 94 | 51.10 |
| 07/27/2026 15:48 | 90 | 51.10 |
| 07/27/2026 15:48 | 1 | 51.10 |
| 07/27/2026 15:45 | 10 | 51.08 |
| 07/27/2026 15:45 | 100 | 51.11 |
| 07/27/2026 15:44 | 1 | 51.11 |
| 07/27/2026 15:44 | 220 | 51.12 |
| 07/27/2026 15:44 | 80 | 51.11 |
| 07/27/2026 15:44 | 3 | 51.11 |
| 07/27/2026 15:44 | 25 | 51.10 |
| 07/27/2026 15:43 | 75 | 51.10 |
| 07/27/2026 15:42 | 15 | 51.09 |
| 07/27/2026 15:42 | 28 | 51.07 |
| 07/27/2026 15:42 | 10 | 51.07 |
| 07/27/2026 15:41 | 18 | 51.08 |
| 07/27/2026 15:41 | 100 | 51.01 |
| 07/27/2026 15:41 | 100 | 51.02 |
| 07/27/2026 15:41 | 1 | 51.00 |
| 07/27/2026 15:40 | 23 | 51.00 |
| 07/27/2026 15:40 | 4 | 50.97 |
| 07/27/2026 15:40 | 10 | 50.97 |
| 07/27/2026 15:40 | 54 | 50.97 |
| 07/27/2026 15:40 | 46 | 50.97 |
| 07/27/2026 15:39 | 100 | 50.95 |
| 07/27/2026 15:38 | 100 | 50.96 |
| 07/27/2026 15:38 | 2 | 50.96 |
| 07/27/2026 15:38 | 1 | 50.95 |
| 07/27/2026 15:37 | 8 | 50.91 |
| 07/27/2026 15:37 | 389 | 50.89 |
| 07/27/2026 15:37 | 100 | 50.90 |
| 07/27/2026 15:37 | 57 | 50.91 |
| 07/27/2026 15:37 | 279 | 50.905 |
| 07/27/2026 15:37 | 21 | 50.905 |
| 07/27/2026 15:37 | 172 | 50.875 |
| 07/27/2026 15:37 | 38 | 50.875 |
| 07/27/2026 15:37 | 38 | 50.875 |
| 07/27/2026 15:37 | 300 | 50.875 |
| 07/27/2026 15:37 | 38 | 50.88 |
| 07/27/2026 15:37 | 300 | 50.875 |
| 07/27/2026 15:37 | 300 | 50.875 |
| 07/27/2026 15:37 | 300 | 50.875 |
| 07/27/2026 15:37 | 1 | 50.88 |
| 07/27/2026 15:37 | 38 | 50.875 |
| 07/27/2026 15:37 | 38 | 50.875 |
| 07/27/2026 15:37 | 38 | 50.875 |
| 07/27/2026 15:36 | 50 | 50.88 |
| 07/27/2026 15:36 | 1 | 50.92 |
| 07/27/2026 15:35 | 46 | 50.93 |
| 07/27/2026 15:34 | 2 | 50.97 |
| 07/27/2026 15:34 | 1 | 50.93 |
| 07/27/2026 15:34 | 20 | 50.91 |
| 07/27/2026 15:34 | 99 | 50.93 |
| 07/27/2026 15:33 | 76 | 50.89 |
| 07/27/2026 15:33 | 84 | 50.90 |
| 07/27/2026 15:33 | 100 | 50.90 |
| 07/27/2026 15:33 | 70 | 50.91 |
| 07/27/2026 15:33 | 30 | 50.91 |
| 07/27/2026 15:33 | 200 | 50.90 |
| 07/27/2026 15:33 | 100 | 50.88 |
| 07/27/2026 15:33 | 100 | 50.88 |
| 07/27/2026 15:33 | 38 | 50.88 |
| 07/27/2026 15:33 | 38 | 50.88 |
| 07/27/2026 15:32 | 38 | 50.89 |
| 07/27/2026 15:32 | 2 | 50.89 |
| 07/27/2026 15:32 | 130 | 50.91 |
| 07/27/2026 15:31 | 19 | 50.88 |
| 07/27/2026 15:31 | 18 | 50.87 |
| 07/27/2026 15:31 | 20 | 50.87 |
| 07/27/2026 15:31 | 38 | 50.78 |
| 07/27/2026 15:31 | 70 | 50.77 |
| 07/27/2026 15:30 | 71 | 50.83 |
| 07/27/2026 15:30 | 22 | 50.83 |
| 07/27/2026 15:30 | 310 | 50.82 |
| 07/27/2026 15:30 | 100 | 50.86 |
| 07/27/2026 15:30 | 10 | 50.87 |
| 07/27/2026 15:30 | 38 | 50.83 |
| 07/27/2026 15:30 | 100 | 50.83 |
| 07/27/2026 15:30 | 200 | 50.83 |
| 07/27/2026 15:30 | 600 | 50.83 |
| 07/27/2026 15:30 | 7065 | 50.85 |
| 07/27/2026 15:30 | 7065 | 50.85 |