Large gap with delayed quotes
|
Last quote
10/16/2026
-
17:36:28
|
Bid
10/16/2026 -
21:58:02
|
Bid Volume |
Ask
10/16/2026 -
21:58:08
|
Ask Volume |
|---|---|---|---|---|
|
34.82
-0.12
(
-0.34% )
|
34.60
|
510 |
34.78
|
838 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 21:23 | 60 | 34.62 |
| 10/16/2026 17:36 | 1500 | 34.82 |
| 10/16/2026 17:36 | 700 | 34.82 |
| 10/16/2026 17:36 | 2000 | 34.82 |
| 10/16/2026 17:35 | 2000 | 34.82 |
| 10/16/2026 17:35 | 150 | 34.82 |
| 10/16/2026 17:35 | 150 | 34.82 |
| 10/16/2026 17:35 | 330 | 34.82 |
| 10/16/2026 17:35 | 92593 | 34.82 |
| 10/16/2026 17:29 | 186 | 35.00 |
| 10/16/2026 17:29 | 216 | 34.98 |
| 10/16/2026 17:29 | 107 | 34.98 |
| 10/16/2026 17:29 | 81 | 34.98 |
| 10/16/2026 17:29 | 128 | 34.96 |
| 10/16/2026 17:29 | 45 | 34.96 |
| 10/16/2026 17:29 | 83 | 34.96 |
| 10/16/2026 17:29 | 6 | 34.92 |
| 10/16/2026 17:26 | 340 | 34.96 |
| 10/16/2026 17:26 | 2 | 34.96 |
| 10/16/2026 17:26 | 184 | 34.94 |
| 10/16/2026 17:26 | 96 | 34.94 |
| 10/16/2026 17:26 | 219 | 34.94 |
| 10/16/2026 17:26 | 160 | 34.96 |
| 10/16/2026 17:25 | 122 | 34.94 |
| 10/16/2026 17:25 | 37 | 34.94 |
| 10/16/2026 17:24 | 67 | 34.94 |
| 10/16/2026 17:24 | 111 | 34.94 |
| 10/16/2026 17:22 | 176 | 34.92 |
| 10/16/2026 17:20 | 127 | 34.94 |
| 10/16/2026 17:20 | 24 | 34.94 |
| 10/16/2026 17:20 | 31 | 34.94 |
| 10/16/2026 17:19 | 66 | 34.92 |
| 10/16/2026 17:19 | 2 | 34.92 |
| 10/16/2026 17:16 | 128 | 34.94 |
| 10/16/2026 17:16 | 6 | 34.94 |
| 10/16/2026 17:16 | 114 | 34.94 |
| 10/16/2026 17:14 | 8 | 34.90 |
| 10/16/2026 17:14 | 14 | 34.90 |
| 10/16/2026 17:14 | 2 | 34.90 |
| 10/16/2026 17:13 | 53 | 34.94 |
| 10/16/2026 17:12 | 104 | 34.92 |
| 10/16/2026 17:12 | 1 | 34.90 |
| 10/16/2026 17:11 | 120 | 34.88 |
| 10/16/2026 17:11 | 355 | 34.88 |
| 10/16/2026 17:10 | 104 | 34.86 |
| 10/16/2026 17:09 | 10 | 34.84 |
| 10/16/2026 17:05 | 166 | 34.86 |
| 10/16/2026 17:05 | 461 | 34.88 |
| 10/16/2026 17:01 | 83 | 34.92 |
| 10/16/2026 17:00 | 117 | 34.92 |
| 10/16/2026 16:57 | 31 | 34.94 |
| 10/16/2026 16:53 | 69 | 34.94 |
| 10/16/2026 16:46 | 69 | 35.02 |
| 10/16/2026 16:46 | 57 | 35.00 |
| 10/16/2026 16:46 | 9 | 35.00 |
| 10/16/2026 16:44 | 83 | 34.98 |
| 10/16/2026 16:44 | 128 | 34.98 |
| 10/16/2026 16:44 | 130 | 35.00 |
| 10/16/2026 16:44 | 22 | 35.00 |
| 10/16/2026 16:43 | 90 | 35.02 |
| 10/16/2026 16:43 | 10 | 35.02 |
| 10/16/2026 16:42 | 32 | 35.00 |
| 10/16/2026 16:33 | 83 | 35.02 |
| 10/16/2026 16:32 | 23 | 35.00 |
| 10/16/2026 16:32 | 189 | 34.98 |
| 10/16/2026 16:32 | 172 | 34.96 |
| 10/16/2026 16:31 | 111 | 34.92 |
| 10/16/2026 16:27 | 25 | 35.02 |
| 10/16/2026 16:19 | 78 | 35.06 |
| 10/16/2026 16:17 | 190 | 35.00 |
| 10/16/2026 16:16 | 891 | 34.96 |
| 10/16/2026 16:16 | 46 | 34.98 |
| 10/16/2026 16:16 | 67 | 35.00 |
| 10/16/2026 16:16 | 133 | 35.00 |
| 10/16/2026 16:16 | 34 | 35.00 |
| 10/16/2026 16:13 | 100 | 34.96 |
| 10/16/2026 16:13 | 35 | 34.98 |
| 10/16/2026 16:12 | 36 | 35.02 |
| 10/16/2026 16:06 | 68 | 35.06 |
| 10/16/2026 16:06 | 225 | 35.06 |
| 10/16/2026 16:06 | 101 | 35.10 |
| 10/16/2026 16:06 | 35 | 35.10 |
| 10/16/2026 16:03 | 78 | 35.12 |
| 10/16/2026 16:00 | 4 | 35.16 |
| 10/16/2026 16:00 | 1 | 35.16 |
| 10/16/2026 16:00 | 89 | 35.14 |
| 10/16/2026 16:00 | 264 | 35.12 |
| 10/16/2026 16:00 | 5 | 35.10 |
| 10/16/2026 16:00 | 2 | 35.12 |
| 10/16/2026 15:55 | 39 | 35.18 |
| 10/16/2026 15:55 | 4 | 35.18 |
| 10/16/2026 15:52 | 73 | 35.18 |
| 10/16/2026 15:51 | 8 | 35.18 |
| 10/16/2026 15:49 | 6 | 35.20 |
| 10/16/2026 15:47 | 20 | 35.24 |
| 10/16/2026 15:46 | 35 | 35.22 |
| 10/16/2026 15:42 | 122 | 35.22 |
| 10/16/2026 15:42 | 61 | 35.24 |
| 10/16/2026 15:42 | 106 | 35.22 |
| 10/16/2026 15:40 | 52 | 35.14 |
| 10/16/2026 15:40 | 16 | 35.18 |
| 10/16/2026 15:38 | 34 | 35.22 |
| 10/16/2026 15:38 | 11 | 35.22 |
| 10/16/2026 15:38 | 16 | 35.22 |
| 10/16/2026 15:36 | 42 | 35.26 |
| 10/16/2026 15:36 | 268 | 35.26 |
| 10/16/2026 15:36 | 11 | 35.28 |
| 10/16/2026 15:34 | 122 | 35.34 |
| 10/16/2026 15:30 | 81 | 35.38 |
| 10/16/2026 15:30 | 86 | 35.40 |
| 10/16/2026 15:30 | 168 | 35.38 |
| 10/16/2026 15:28 | 106 | 35.32 |
| 10/16/2026 15:28 | 11 | 35.32 |
| 10/16/2026 15:28 | 6 | 35.34 |
| 10/16/2026 15:27 | 61 | 35.36 |
| 10/16/2026 15:27 | 21 | 35.34 |
| 10/16/2026 15:27 | 323 | 35.34 |
| 10/16/2026 15:27 | 24 | 35.32 |
| 10/16/2026 15:17 | 21 | 35.30 |
| 10/16/2026 15:15 | 100 | 35.32 |
| 10/16/2026 15:14 | 55 | 35.30 |
| 10/16/2026 15:14 | 87 | 35.32 |
| 10/16/2026 15:09 | 70 | 35.30 |
| 10/16/2026 15:07 | 150 | 35.32 |
| 10/16/2026 15:03 | 70 | 35.30 |
| 10/16/2026 15:01 | 138 | 35.30 |
| 10/16/2026 14:53 | 123 | 35.32 |
| 10/16/2026 14:52 | 19 | 35.30 |
| 10/16/2026 14:52 | 20 | 35.30 |
| 10/16/2026 14:50 | 85 | 35.34 |
| 10/16/2026 14:48 | 118 | 35.30 |
| 10/16/2026 14:43 | 30 | 35.24 |
| 10/16/2026 14:42 | 256 | 35.28 |
| 10/16/2026 14:41 | 30 | 35.28 |
| 10/16/2026 14:39 | 97 | 35.30 |
| 10/16/2026 14:39 | 574 | 35.32 |
| 10/16/2026 14:39 | 62 | 35.34 |
| 10/16/2026 14:39 | 102 | 35.34 |
| 10/16/2026 14:37 | 284 | 35.34 |
| 10/16/2026 14:37 | 162 | 35.36 |
| 10/16/2026 14:35 | 435 | 35.40 |
| 10/16/2026 14:35 | 80 | 35.38 |
| 10/16/2026 14:35 | 118 | 35.36 |
| 10/16/2026 14:35 | 332 | 35.34 |
| 10/16/2026 14:35 | 118 | 35.32 |
| 10/16/2026 14:34 | 84 | 35.34 |
| 10/16/2026 14:34 | 144 | 35.32 |
| 10/16/2026 14:34 | 200 | 35.28 |
| 10/16/2026 14:31 | 272 | 35.34 |
| 10/16/2026 14:31 | 90 | 35.32 |
| 10/16/2026 14:31 | 98 | 35.30 |
| 10/16/2026 14:31 | 68 | 35.30 |
| 10/16/2026 14:31 | 274 | 35.32 |
| 10/16/2026 14:25 | 150 | 35.34 |
| 10/16/2026 14:21 | 59 | 35.32 |
| 10/16/2026 14:20 | 299 | 35.38 |
| 10/16/2026 14:20 | 324 | 35.36 |
| 10/16/2026 14:20 | 81 | 35.34 |
| 10/16/2026 14:15 | 97 | 35.36 |
| 10/16/2026 14:15 | 271 | 35.34 |
| 10/16/2026 14:15 | 364 | 35.36 |
| 10/16/2026 14:15 | 654 | 35.38 |
| 10/16/2026 14:14 | 59 | 35.38 |
| 10/16/2026 14:14 | 41 | 35.42 |
| 10/16/2026 14:12 | 20 | 35.46 |
| 10/16/2026 14:04 | 90 | 35.50 |
| 10/16/2026 13:59 | 143 | 35.42 |
| 10/16/2026 13:59 | 367 | 35.44 |
| 10/16/2026 13:51 | 494 | 35.44 |
| 10/16/2026 13:51 | 29 | 35.42 |
| 10/16/2026 13:51 | 17 | 35.42 |
| 10/16/2026 13:51 | 26 | 35.38 |
| 10/16/2026 13:48 | 245 | 35.40 |
| 10/16/2026 13:48 | 27 | 35.40 |
| 10/16/2026 13:45 | 59 | 35.40 |
| 10/16/2026 13:41 | 46 | 35.42 |
| 10/16/2026 13:41 | 86 | 35.44 |
| 10/16/2026 13:41 | 140 | 35.42 |
| 10/16/2026 13:37 | 150 | 35.44 |
| 10/16/2026 13:36 | 21 | 35.38 |
| 10/16/2026 13:36 | 65 | 35.40 |
| 10/16/2026 13:33 | 32 | 35.42 |
| 10/16/2026 13:31 | 40 | 35.46 |
| 10/16/2026 13:29 | 25 | 35.48 |
| 10/16/2026 13:28 | 145 | 35.50 |
| 10/16/2026 13:28 | 51 | 35.50 |
| 10/16/2026 13:28 | 33 | 35.50 |
| 10/16/2026 13:28 | 320 | 35.56 |
| 10/16/2026 13:28 | 202 | 35.54 |
| 10/16/2026 13:28 | 49 | 35.54 |
| 10/16/2026 13:28 | 82 | 35.52 |
| 10/16/2026 13:28 | 140 | 35.50 |
| 10/16/2026 13:28 | 71 | 35.46 |
| 10/16/2026 13:28 | 1315 | 35.40 |
| 10/16/2026 13:28 | 61 | 35.40 |
| 10/16/2026 13:28 | 79 | 35.40 |
| 10/16/2026 13:28 | 997 | 35.40 |
| 10/16/2026 13:28 | 676 | 35.42 |
| 10/16/2026 13:28 | 1977 | 35.44 |
| 10/16/2026 13:28 | 273 | 35.46 |
| 10/16/2026 13:28 | 405 | 35.48 |
| 10/16/2026 13:28 | 217 | 35.50 |
| 10/16/2026 13:28 | 87 | 35.50 |
| 10/16/2026 13:24 | 49 | 35.52 |
| 10/16/2026 13:24 | 128 | 35.52 |
| 10/16/2026 13:24 | 19 | 35.54 |
| 10/16/2026 13:24 | 164 | 35.54 |
| 10/16/2026 13:23 | 17 | 35.60 |
| 10/16/2026 13:23 | 222 | 35.60 |
| 10/16/2026 13:23 | 13 | 35.62 |
| 10/16/2026 13:19 | 87 | 35.62 |
| 10/16/2026 13:17 | 220 | 35.64 |
| 10/16/2026 13:17 | 9 | 35.64 |
| 10/16/2026 13:17 | 100 | 35.64 |
| 10/16/2026 13:14 | 98 | 35.66 |
| 10/16/2026 13:12 | 270 | 35.60 |
| 10/16/2026 13:12 | 87 | 35.62 |
| 10/16/2026 13:07 | 226 | 35.66 |
| 10/16/2026 13:06 | 195 | 35.70 |
| 10/16/2026 13:02 | 62 | 35.78 |
| 10/16/2026 13:02 | 125 | 35.78 |
| 10/16/2026 13:02 | 200 | 35.72 |
| 10/16/2026 13:02 | 2 | 35.78 |
| 10/16/2026 13:02 | 1021 | 35.80 |
| 10/16/2026 12:59 | 37 | 35.70 |
| 10/16/2026 12:59 | 121 | 35.72 |
| 10/16/2026 12:59 | 267 | 35.72 |
| 10/16/2026 12:57 | 169 | 35.72 |
| 10/16/2026 12:56 | 100 | 35.74 |
| 10/16/2026 12:56 | 261 | 35.74 |
| 10/16/2026 12:56 | 3 | 35.72 |
| 10/16/2026 12:49 | 145 | 35.70 |
| 10/16/2026 12:49 | 22 | 35.70 |
| 10/16/2026 12:47 | 37 | 35.74 |
| 10/16/2026 12:47 | 200 | 35.74 |
| 10/16/2026 12:44 | 28 | 35.70 |
| 10/16/2026 12:44 | 64 | 35.70 |
| 10/16/2026 12:44 | 46 | 35.70 |
| 10/16/2026 12:44 | 253 | 35.66 |
| 10/16/2026 12:44 | 64 | 35.68 |
| 10/16/2026 12:44 | 35 | 35.68 |
| 10/16/2026 12:44 | 84 | 35.72 |
| 10/16/2026 12:44 | 35 | 35.68 |
| 10/16/2026 12:44 | 35 | 35.70 |
| 10/16/2026 12:44 | 55 | 35.70 |
| 10/16/2026 12:44 | 84 | 35.72 |
| 10/16/2026 12:44 | 4 | 35.74 |
| 10/16/2026 12:34 | 79 | 35.72 |
| 10/16/2026 12:30 | 197 | 35.68 |
| 10/16/2026 12:30 | 132 | 35.70 |
| 10/16/2026 12:26 | 77 | 35.76 |
| 10/16/2026 12:22 | 300 | 35.68 |
| 10/16/2026 12:18 | 80 | 35.72 |
| 10/16/2026 12:12 | 3 | 35.72 |
| 10/16/2026 12:12 | 4 | 35.70 |
| 10/16/2026 12:04 | 82 | 35.70 |
| 10/16/2026 12:04 | 3 | 35.66 |
| 10/16/2026 11:59 | 101 | 35.66 |
| 10/16/2026 11:55 | 124 | 35.68 |
| 10/16/2026 11:39 | 2 | 35.70 |
| 10/16/2026 11:35 | 306 | 35.72 |
| 10/16/2026 11:35 | 82 | 35.70 |
| 10/16/2026 11:35 | 3 | 35.68 |
| 10/16/2026 11:35 | 215 | 35.68 |
| 10/16/2026 11:35 | 27 | 35.70 |
| 10/16/2026 11:19 | 5 | 35.66 |
| 10/16/2026 11:19 | 35 | 35.66 |
| 10/16/2026 11:14 | 62 | 35.64 |
| 10/16/2026 11:12 | 5 | 35.70 |
| 10/16/2026 11:12 | 55 | 35.70 |
| 10/16/2026 11:11 | 89 | 35.76 |
| 10/16/2026 11:04 | 68 | 35.74 |
| 10/16/2026 11:04 | 138 | 35.72 |
| 10/16/2026 11:04 | 55 | 35.74 |
| 10/16/2026 11:04 | 29 | 35.76 |
| 10/16/2026 11:03 | 117 | 35.72 |
| 10/16/2026 11:03 | 117 | 35.72 |
| 10/16/2026 10:58 | 192 | 35.80 |
| 10/16/2026 10:58 | 154 | 35.78 |
| 10/16/2026 10:58 | 335 | 35.78 |
| 10/16/2026 10:57 | 61 | 35.78 |
| 10/16/2026 10:57 | 1 | 35.76 |
| 10/16/2026 10:57 | 100 | 35.78 |
| 10/16/2026 10:57 | 85 | 35.78 |
| 10/16/2026 10:57 | 266 | 35.84 |
| 10/16/2026 10:57 | 38 | 35.82 |
| 10/16/2026 10:57 | 14 | 35.80 |
| 10/16/2026 10:57 | 683 | 35.80 |
| 10/16/2026 10:57 | 92 | 35.76 |
| 10/16/2026 10:57 | 700 | 35.76 |
| 10/16/2026 10:57 | 700 | 35.76 |
| 10/16/2026 10:57 | 700 | 35.76 |
| 10/16/2026 10:57 | 308 | 35.76 |
| 10/16/2026 10:55 | 53 | 35.80 |
| 10/16/2026 10:48 | 191 | 35.76 |
| 10/16/2026 10:48 | 38 | 35.76 |
| 10/16/2026 10:47 | 203 | 35.76 |
| 10/16/2026 10:44 | 121 | 35.78 |
| 10/16/2026 10:38 | 37 | 35.74 |
| 10/16/2026 10:38 | 163 | 35.78 |
| 10/16/2026 10:37 | 99 | 35.72 |
| 10/16/2026 10:37 | 309 | 35.72 |
| 10/16/2026 10:37 | 71 | 35.76 |
| 10/16/2026 10:37 | 6 | 35.78 |
| 10/16/2026 10:36 | 353 | 35.78 |
| 10/16/2026 10:36 | 572 | 35.76 |
| 10/16/2026 10:36 | 140 | 35.74 |
| 10/16/2026 10:36 | 552 | 35.70 |
| 10/16/2026 10:32 | 106 | 35.62 |
| 10/16/2026 10:29 | 117 | 35.56 |
| 10/16/2026 10:28 | 116 | 35.62 |
| 10/16/2026 10:27 | 25 | 35.62 |
| 10/16/2026 10:26 | 47 | 35.64 |
| 10/16/2026 10:26 | 30 | 35.64 |
| 10/16/2026 10:26 | 136 | 35.68 |
| 10/16/2026 10:23 | 50 | 35.54 |
| 10/16/2026 10:23 | 50 | 35.56 |
| 10/16/2026 10:23 | 182 | 35.54 |
| 10/16/2026 10:23 | 142 | 35.54 |
| 10/16/2026 10:23 | 142 | 35.54 |
| 10/16/2026 10:23 | 142 | 35.54 |
| 10/16/2026 10:23 | 142 | 35.54 |
| 10/16/2026 10:23 | 142 | 35.54 |
| 10/16/2026 10:23 | 200 | 35.54 |
| 10/16/2026 10:23 | 200 | 35.54 |
| 10/16/2026 10:23 | 200 | 35.54 |
| 10/16/2026 10:23 | 58 | 35.54 |
| 10/16/2026 10:23 | 200 | 35.54 |
| 10/16/2026 10:21 | 109 | 35.54 |
| 10/16/2026 10:21 | 171 | 35.54 |
| 10/16/2026 10:19 | 95 | 35.50 |
| 10/16/2026 10:19 | 182 | 35.50 |
| 10/16/2026 10:18 | 138 | 35.56 |
| 10/16/2026 10:18 | 3 | 35.60 |
| 10/16/2026 10:15 | 464 | 35.56 |
| 10/16/2026 10:11 | 335 | 35.54 |
| 10/16/2026 10:11 | 335 | 35.54 |
| 10/16/2026 10:08 | 219 | 35.60 |
| 10/16/2026 10:06 | 28 | 35.58 |
| 10/16/2026 10:04 | 46 | 35.56 |
| 10/16/2026 10:04 | 78 | 35.54 |
| 10/16/2026 10:04 | 220 | 35.48 |
| 10/16/2026 10:01 | 73 | 35.52 |
| 10/16/2026 10:01 | 19 | 35.50 |
| 10/16/2026 09:59 | 348 | 35.46 |
| 10/16/2026 09:54 | 54 | 35.40 |
| 10/16/2026 09:54 | 113 | 35.38 |
| 10/16/2026 09:54 | 68 | 35.40 |
| 10/16/2026 09:52 | 24 | 35.44 |
| 10/16/2026 09:51 | 41 | 35.42 |
| 10/16/2026 09:49 | 100 | 35.46 |
| 10/16/2026 09:41 | 57 | 35.40 |
| 10/16/2026 09:41 | 152 | 35.40 |
| 10/16/2026 09:38 | 119 | 35.34 |
| 10/16/2026 09:38 | 101 | 35.34 |
| 10/16/2026 09:38 | 84 | 35.32 |
| 10/16/2026 09:38 | 94 | 35.32 |
| 10/16/2026 09:38 | 1 | 35.28 |
| 10/16/2026 09:38 | 161 | 35.24 |
| 10/16/2026 09:36 | 1 | 35.22 |
| 10/16/2026 09:35 | 182 | 35.20 |
| 10/16/2026 09:35 | 130 | 35.14 |
| 10/16/2026 09:35 | 250 | 35.16 |
| 10/16/2026 09:33 | 136 | 35.22 |
| 10/16/2026 09:28 | 9 | 35.14 |
| 10/16/2026 09:28 | 4 | 35.14 |
| 10/16/2026 09:27 | 66 | 35.20 |
| 10/16/2026 09:24 | 34 | 35.22 |
| 10/16/2026 09:24 | 126 | 35.24 |
| 10/16/2026 09:21 | 38 | 35.26 |
| 10/16/2026 09:20 | 152 | 35.22 |
| 10/16/2026 09:18 | 94 | 35.24 |
| 10/16/2026 09:18 | 26 | 35.28 |
| 10/16/2026 09:18 | 186 | 35.26 |
| 10/16/2026 09:18 | 78 | 35.28 |
| 10/16/2026 09:14 | 170 | 35.32 |
| 10/16/2026 09:12 | 217 | 35.34 |
| 10/16/2026 09:12 | 66 | 35.30 |
| 10/16/2026 09:12 | 181 | 35.32 |
| 10/16/2026 09:12 | 119 | 35.40 |
| 10/16/2026 09:12 | 13 | 35.34 |
| 10/16/2026 09:12 | 211 | 35.34 |
| 10/16/2026 09:12 | 196 | 35.38 |
| 10/16/2026 09:12 | 64 | 35.38 |
| 10/16/2026 09:09 | 84 | 35.26 |
| 10/16/2026 09:08 | 85 | 35.26 |
| 10/16/2026 09:08 | 53 | 35.22 |
| 10/16/2026 09:06 | 175 | 35.10 |
| 10/16/2026 09:05 | 87 | 35.01 |
| 10/16/2026 09:02 | 14 | 35.04 |
| 10/16/2026 09:02 | 48 | 35.04 |
| 10/16/2026 09:02 | 317 | 35.06 |
| 10/16/2026 09:00 | 65 | 35.09 |
| 10/16/2026 09:00 | 150 | 35.12 |
| 10/16/2026 09:00 | 67 | 35.13 |
| 10/16/2026 09:00 | 99 | 35.20 |
| 10/16/2026 09:00 | 170 | 35.20 |
| 10/16/2026 09:00 | 749 | 35.20 |