Large gap with delayed quotes
|
Last quote
10/16/2026
-
17:35:07
|
Bid
10/16/2026 -
17:29:29
|
Bid Volume |
Ask
10/16/2026 -
21:58:02
|
Ask Volume |
|---|---|---|---|---|
|
34.04
-0.56
(
-1.62% )
|
34.14
|
91 |
34.02
|
455 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 21:23 | 32 | 33.72 |
| 10/16/2026 21:23 | 300 | 33.72 |
| 10/16/2026 17:35 | 14 | 34.04 |
| 10/16/2026 17:35 | 57489 | 34.04 |
| 10/16/2026 17:29 | 189 | 34.16 |
| 10/16/2026 17:28 | 27 | 34.16 |
| 10/16/2026 17:28 | 22 | 34.14 |
| 10/16/2026 17:28 | 378 | 34.16 |
| 10/16/2026 17:28 | 312 | 34.18 |
| 10/16/2026 17:28 | 26 | 34.20 |
| 10/16/2026 17:28 | 22 | 34.16 |
| 10/16/2026 17:28 | 9 | 34.16 |
| 10/16/2026 17:28 | 22 | 34.16 |
| 10/16/2026 17:28 | 20 | 34.12 |
| 10/16/2026 17:28 | 80 | 34.12 |
| 10/16/2026 17:28 | 37 | 34.12 |
| 10/16/2026 17:28 | 181 | 34.12 |
| 10/16/2026 17:28 | 406 | 34.12 |
| 10/16/2026 17:28 | 81 | 34.12 |
| 10/16/2026 17:28 | 50 | 34.12 |
| 10/16/2026 17:28 | 212 | 34.12 |
| 10/16/2026 17:28 | 212 | 34.12 |
| 10/16/2026 17:28 | 699 | 34.12 |
| 10/16/2026 17:27 | 148 | 34.10 |
| 10/16/2026 17:27 | 24 | 34.08 |
| 10/16/2026 17:27 | 12 | 34.06 |
| 10/16/2026 17:27 | 14 | 34.08 |
| 10/16/2026 17:27 | 225 | 34.08 |
| 10/16/2026 17:26 | 99 | 34.10 |
| 10/16/2026 17:26 | 24 | 34.10 |
| 10/16/2026 17:25 | 73 | 34.08 |
| 10/16/2026 17:25 | 44 | 34.06 |
| 10/16/2026 17:24 | 19 | 34.04 |
| 10/16/2026 17:24 | 22 | 34.06 |
| 10/16/2026 17:24 | 8 | 34.04 |
| 10/16/2026 17:24 | 4 | 34.06 |
| 10/16/2026 17:24 | 10 | 34.04 |
| 10/16/2026 17:23 | 54 | 34.06 |
| 10/16/2026 17:23 | 15 | 34.06 |
| 10/16/2026 17:23 | 45 | 34.06 |
| 10/16/2026 17:22 | 101 | 34.04 |
| 10/16/2026 17:21 | 1 | 34.06 |
| 10/16/2026 17:21 | 69 | 34.06 |
| 10/16/2026 17:21 | 3 | 34.06 |
| 10/16/2026 17:20 | 4 | 34.06 |
| 10/16/2026 17:20 | 99 | 34.08 |
| 10/16/2026 17:18 | 115 | 34.06 |
| 10/16/2026 17:17 | 38 | 34.08 |
| 10/16/2026 17:16 | 17 | 34.06 |
| 10/16/2026 17:16 | 72 | 34.04 |
| 10/16/2026 17:16 | 15 | 34.06 |
| 10/16/2026 17:16 | 27 | 34.08 |
| 10/16/2026 17:16 | 64 | 34.08 |
| 10/16/2026 17:16 | 20 | 34.08 |
| 10/16/2026 17:16 | 9 | 34.12 |
| 10/16/2026 17:16 | 24 | 34.08 |
| 10/16/2026 17:16 | 161 | 34.12 |
| 10/16/2026 17:16 | 262 | 34.12 |
| 10/16/2026 17:16 | 262 | 34.12 |
| 10/16/2026 17:16 | 262 | 34.12 |
| 10/16/2026 17:16 | 262 | 34.12 |
| 10/16/2026 17:16 | 30 | 34.12 |
| 10/16/2026 17:16 | 8 | 34.12 |
| 10/16/2026 17:16 | 25 | 34.12 |
| 10/16/2026 17:16 | 11 | 34.12 |
| 10/16/2026 17:16 | 16 | 34.12 |
| 10/16/2026 17:16 | 35 | 34.10 |
| 10/16/2026 17:16 | 77 | 34.12 |
| 10/16/2026 17:16 | 95 | 34.12 |
| 10/16/2026 17:12 | 18 | 34.12 |
| 10/16/2026 17:11 | 6 | 34.12 |
| 10/16/2026 17:11 | 20 | 34.10 |
| 10/16/2026 17:10 | 23 | 34.04 |
| 10/16/2026 17:10 | 91 | 34.04 |
| 10/16/2026 17:08 | 4 | 34.04 |
| 10/16/2026 17:08 | 107 | 34.04 |
| 10/16/2026 17:05 | 65 | 34.14 |
| 10/16/2026 17:04 | 15 | 34.16 |
| 10/16/2026 17:02 | 50 | 34.16 |
| 10/16/2026 17:01 | 8 | 34.18 |
| 10/16/2026 17:01 | 65 | 34.20 |
| 10/16/2026 16:59 | 15 | 34.22 |
| 10/16/2026 16:59 | 50 | 34.22 |
| 10/16/2026 16:56 | 65 | 34.24 |
| 10/16/2026 16:55 | 22 | 34.26 |
| 10/16/2026 16:55 | 65 | 34.26 |
| 10/16/2026 16:53 | 65 | 34.30 |
| 10/16/2026 16:53 | 83 | 34.30 |
| 10/16/2026 16:52 | 1 | 34.32 |
| 10/16/2026 16:52 | 30 | 34.32 |
| 10/16/2026 16:52 | 21 | 34.34 |
| 10/16/2026 16:52 | 17 | 34.36 |
| 10/16/2026 16:52 | 91 | 34.38 |
| 10/16/2026 16:51 | 114 | 34.40 |
| 10/16/2026 16:50 | 117 | 34.42 |
| 10/16/2026 16:47 | 25 | 34.40 |
| 10/16/2026 16:46 | 29 | 34.40 |
| 10/16/2026 16:43 | 3 | 34.36 |
| 10/16/2026 16:40 | 51 | 34.28 |
| 10/16/2026 16:39 | 3 | 34.30 |
| 10/16/2026 16:35 | 23 | 34.30 |
| 10/16/2026 16:35 | 4 | 34.26 |
| 10/16/2026 16:35 | 23 | 34.30 |
| 10/16/2026 16:35 | 23 | 34.30 |
| 10/16/2026 16:35 | 42 | 34.32 |
| 10/16/2026 16:34 | 2 | 34.34 |
| 10/16/2026 16:34 | 135 | 34.30 |
| 10/16/2026 16:33 | 22 | 34.26 |
| 10/16/2026 16:32 | 5 | 34.24 |
| 10/16/2026 16:31 | 75 | 34.22 |
| 10/16/2026 16:31 | 20 | 34.26 |
| 10/16/2026 16:31 | 20 | 34.26 |
| 10/16/2026 16:31 | 22 | 34.26 |
| 10/16/2026 16:31 | 47 | 34.22 |
| 10/16/2026 16:31 | 14 | 34.22 |
| 10/16/2026 16:31 | 23 | 34.26 |
| 10/16/2026 16:30 | 152 | 34.32 |
| 10/16/2026 16:29 | 13 | 34.34 |
| 10/16/2026 16:27 | 78 | 34.42 |
| 10/16/2026 16:27 | 2 | 34.42 |
| 10/16/2026 16:26 | 4 | 34.44 |
| 10/16/2026 16:25 | 17 | 34.44 |
| 10/16/2026 16:25 | 67 | 34.50 |
| 10/16/2026 16:24 | 2 | 34.48 |
| 10/16/2026 16:24 | 83 | 34.50 |
| 10/16/2026 16:24 | 6 | 34.50 |
| 10/16/2026 16:24 | 2 | 34.50 |
| 10/16/2026 16:24 | 162 | 34.52 |
| 10/16/2026 16:23 | 121 | 34.56 |
| 10/16/2026 16:16 | 2 | 34.52 |
| 10/16/2026 16:15 | 2 | 34.52 |
| 10/16/2026 16:13 | 7 | 34.48 |
| 10/16/2026 16:13 | 1 | 34.48 |
| 10/16/2026 16:13 | 86 | 34.50 |
| 10/16/2026 16:12 | 38 | 34.50 |
| 10/16/2026 16:12 | 20 | 34.52 |
| 10/16/2026 16:12 | 1 | 34.50 |
| 10/16/2026 16:12 | 15 | 34.46 |
| 10/16/2026 16:12 | 1 | 34.50 |
| 10/16/2026 16:12 | 95 | 34.54 |
| 10/16/2026 16:11 | 298 | 34.58 |
| 10/16/2026 16:11 | 6 | 34.58 |
| 10/16/2026 16:09 | 17 | 34.58 |
| 10/16/2026 16:08 | 56 | 34.56 |
| 10/16/2026 16:07 | 8 | 34.56 |
| 10/16/2026 16:07 | 23 | 34.60 |
| 10/16/2026 16:07 | 17 | 34.58 |
| 10/16/2026 16:07 | 27 | 34.58 |
| 10/16/2026 16:06 | 5 | 34.60 |
| 10/16/2026 16:06 | 35 | 34.58 |
| 10/16/2026 16:06 | 10 | 34.58 |
| 10/16/2026 16:05 | 13 | 34.62 |
| 10/16/2026 16:02 | 96 | 34.62 |
| 10/16/2026 16:02 | 22 | 34.62 |
| 10/16/2026 16:02 | 3 | 34.60 |
| 10/16/2026 16:02 | 12 | 34.60 |
| 10/16/2026 16:02 | 156 | 34.62 |
| 10/16/2026 15:57 | 12 | 34.60 |
| 10/16/2026 15:57 | 18 | 34.64 |
| 10/16/2026 15:57 | 4 | 34.64 |
| 10/16/2026 15:56 | 14 | 34.64 |
| 10/16/2026 15:56 | 28 | 34.66 |
| 10/16/2026 15:56 | 91 | 34.68 |
| 10/16/2026 15:55 | 6 | 34.68 |
| 10/16/2026 15:53 | 30 | 34.70 |
| 10/16/2026 15:53 | 60 | 34.70 |
| 10/16/2026 15:52 | 7 | 34.70 |
| 10/16/2026 15:52 | 22 | 34.72 |
| 10/16/2026 15:52 | 24 | 34.72 |
| 10/16/2026 15:52 | 27 | 34.72 |
| 10/16/2026 15:52 | 18 | 34.72 |
| 10/16/2026 15:52 | 13 | 34.70 |
| 10/16/2026 15:52 | 50 | 34.74 |
| 10/16/2026 15:52 | 91 | 34.76 |
| 10/16/2026 15:52 | 16 | 34.78 |
| 10/16/2026 15:51 | 22 | 34.78 |
| 10/16/2026 15:51 | 22 | 34.78 |
| 10/16/2026 15:51 | 36 | 34.78 |
| 10/16/2026 15:51 | 9 | 34.74 |
| 10/16/2026 15:47 | 13 | 34.70 |
| 10/16/2026 15:46 | 1 | 34.70 |
| 10/16/2026 15:45 | 1 | 34.70 |
| 10/16/2026 15:45 | 1 | 34.70 |
| 10/16/2026 15:45 | 91 | 34.70 |
| 10/16/2026 15:44 | 46 | 34.72 |
| 10/16/2026 15:42 | 19 | 34.74 |
| 10/16/2026 15:42 | 13 | 34.72 |
| 10/16/2026 15:41 | 9 | 34.70 |
| 10/16/2026 15:41 | 30 | 34.74 |
| 10/16/2026 15:41 | 39 | 34.74 |
| 10/16/2026 15:40 | 4 | 34.74 |
| 10/16/2026 15:40 | 40 | 34.74 |
| 10/16/2026 15:38 | 13 | 34.72 |
| 10/16/2026 15:38 | 84 | 34.80 |
| 10/16/2026 15:36 | 13 | 34.88 |
| 10/16/2026 15:34 | 88 | 34.88 |
| 10/16/2026 15:34 | 12 | 34.86 |
| 10/16/2026 15:34 | 41 | 34.90 |
| 10/16/2026 15:32 | 117 | 34.92 |
| 10/16/2026 15:32 | 22 | 34.90 |
| 10/16/2026 15:32 | 191 | 34.94 |
| 10/16/2026 15:30 | 100 | 34.94 |
| 10/16/2026 15:30 | 14 | 34.92 |
| 10/16/2026 15:18 | 31 | 34.90 |
| 10/16/2026 15:17 | 129 | 34.90 |
| 10/16/2026 15:14 | 22 | 34.88 |
| 10/16/2026 15:13 | 4 | 34.86 |
| 10/16/2026 15:08 | 15 | 34.82 |
| 10/16/2026 14:59 | 131 | 34.84 |
| 10/16/2026 14:57 | 50 | 34.84 |
| 10/16/2026 14:45 | 24 | 34.82 |
| 10/16/2026 14:43 | 2 | 34.84 |
| 10/16/2026 14:39 | 104 | 34.86 |
| 10/16/2026 14:34 | 61 | 34.86 |
| 10/16/2026 14:26 | 90 | 34.90 |
| 10/16/2026 14:22 | 3 | 34.92 |
| 10/16/2026 14:16 | 25 | 34.88 |
| 10/16/2026 14:16 | 74 | 34.90 |
| 10/16/2026 14:01 | 41 | 34.90 |
| 10/16/2026 14:00 | 88 | 34.92 |
| 10/16/2026 14:00 | 42 | 34.94 |
| 10/16/2026 14:00 | 127 | 34.94 |
| 10/16/2026 14:00 | 391 | 35.00 |
| 10/16/2026 14:00 | 12 | 34.94 |
| 10/16/2026 14:00 | 42 | 35.00 |
| 10/16/2026 14:00 | 42 | 34.96 |
| 10/16/2026 14:00 | 2553 | 35.00 |
| 10/16/2026 13:54 | 39 | 34.92 |
| 10/16/2026 13:48 | 35 | 34.92 |
| 10/16/2026 13:48 | 174 | 34.90 |
| 10/16/2026 13:45 | 21 | 34.86 |
| 10/16/2026 13:44 | 11 | 34.88 |
| 10/16/2026 13:44 | 31 | 34.88 |
| 10/16/2026 13:44 | 236 | 34.90 |
| 10/16/2026 13:39 | 39 | 34.90 |
| 10/16/2026 13:25 | 13 | 34.88 |
| 10/16/2026 13:25 | 20 | 34.90 |
| 10/16/2026 13:24 | 109 | 34.90 |
| 10/16/2026 13:24 | 168 | 34.88 |
| 10/16/2026 13:24 | 26 | 34.86 |
| 10/16/2026 13:23 | 164 | 34.82 |
| 10/16/2026 13:02 | 18 | 34.88 |
| 10/16/2026 12:22 | 129 | 34.86 |
| 10/16/2026 12:21 | 22 | 34.84 |
| 10/16/2026 12:21 | 33 | 34.84 |
| 10/16/2026 12:21 | 20 | 34.86 |
| 10/16/2026 12:21 | 33 | 34.86 |
| 10/16/2026 12:21 | 25 | 34.94 |
| 10/16/2026 12:21 | 183 | 34.86 |
| 10/16/2026 12:21 | 33 | 34.88 |
| 10/16/2026 12:21 | 13 | 34.94 |
| 10/16/2026 12:21 | 76 | 34.90 |
| 10/16/2026 12:21 | 124 | 34.92 |
| 10/16/2026 12:21 | 31 | 34.94 |
| 10/16/2026 12:21 | 718 | 35.00 |
| 10/16/2026 12:21 | 106 | 35.00 |
| 10/16/2026 12:21 | 4364 | 35.00 |
| 10/16/2026 12:21 | 256 | 34.98 |
| 10/16/2026 12:21 | 84 | 34.96 |
| 10/16/2026 12:21 | 30 | 34.88 |
| 10/16/2026 12:16 | 11 | 34.88 |
| 10/16/2026 12:16 | 65 | 34.92 |
| 10/16/2026 12:16 | 167 | 34.92 |
| 10/16/2026 12:08 | 49 | 34.94 |
| 10/16/2026 12:08 | 14 | 34.94 |
| 10/16/2026 11:57 | 40 | 34.92 |
| 10/16/2026 11:19 | 63 | 34.96 |
| 10/16/2026 11:18 | 27 | 34.96 |
| 10/16/2026 11:18 | 7 | 34.96 |
| 10/16/2026 11:10 | 115 | 35.00 |
| 10/16/2026 11:05 | 17 | 34.98 |
| 10/16/2026 11:05 | 104 | 35.08 |
| 10/16/2026 11:05 | 66 | 35.06 |
| 10/16/2026 11:05 | 30 | 35.04 |
| 10/16/2026 11:05 | 100 | 35.00 |
| 10/16/2026 11:05 | 15 | 34.94 |
| 10/16/2026 11:05 | 320 | 34.98 |
| 10/16/2026 11:05 | 17 | 34.92 |
| 10/16/2026 11:05 | 176 | 34.96 |
| 10/16/2026 11:05 | 48 | 34.94 |
| 10/16/2026 11:05 | 36 | 34.92 |
| 10/16/2026 11:05 | 180 | 34.92 |
| 10/16/2026 10:47 | 17 | 34.90 |
| 10/16/2026 10:47 | 20 | 34.88 |
| 10/16/2026 10:39 | 16 | 34.80 |
| 10/16/2026 10:39 | 25 | 34.86 |
| 10/16/2026 10:39 | 124 | 34.78 |
| 10/16/2026 10:35 | 19 | 34.82 |
| 10/16/2026 10:35 | 106 | 34.78 |
| 10/16/2026 10:33 | 62 | 34.84 |
| 10/16/2026 10:30 | 146 | 34.78 |
| 10/16/2026 10:27 | 17 | 34.80 |
| 10/16/2026 10:24 | 21 | 34.82 |
| 10/16/2026 10:24 | 17 | 34.86 |
| 10/16/2026 10:19 | 30 | 34.88 |
| 10/16/2026 10:19 | 62 | 34.90 |
| 10/16/2026 10:17 | 36 | 34.92 |
| 10/16/2026 10:14 | 30 | 34.88 |
| 10/16/2026 10:14 | 6 | 34.86 |
| 10/16/2026 10:14 | 96 | 34.90 |
| 10/16/2026 10:14 | 21 | 34.92 |
| 10/16/2026 10:14 | 25 | 34.94 |
| 10/16/2026 10:03 | 200 | 34.92 |
| 10/16/2026 10:03 | 39 | 34.90 |
| 10/16/2026 10:02 | 13 | 34.80 |
| 10/16/2026 10:02 | 10 | 34.74 |
| 10/16/2026 10:02 | 41 | 34.84 |
| 10/16/2026 10:02 | 26 | 34.84 |
| 10/16/2026 10:01 | 209 | 34.98 |
| 10/16/2026 10:00 | 52 | 35.00 |
| 10/16/2026 09:58 | 104 | 35.02 |
| 10/16/2026 09:55 | 7 | 34.96 |
| 10/16/2026 09:53 | 51 | 35.00 |
| 10/16/2026 09:53 | 249 | 35.00 |
| 10/16/2026 09:52 | 1 | 34.90 |
| 10/16/2026 09:52 | 15 | 34.92 |
| 10/16/2026 09:52 | 358 | 35.00 |
| 10/16/2026 09:52 | 500 | 35.00 |
| 10/16/2026 09:42 | 14 | 34.90 |
| 10/16/2026 09:28 | 12 | 34.70 |
| 10/16/2026 09:28 | 52 | 34.78 |
| 10/16/2026 09:28 | 114 | 34.80 |
| 10/16/2026 09:25 | 47 | 34.84 |
| 10/16/2026 09:25 | 65 | 34.80 |
| 10/16/2026 09:25 | 214 | 34.78 |
| 10/16/2026 09:25 | 14 | 34.76 |
| 10/16/2026 09:25 | 21 | 34.64 |
| 10/16/2026 09:25 | 70 | 34.66 |
| 10/16/2026 09:25 | 411 | 34.68 |
| 10/16/2026 09:15 | 33 | 34.66 |
| 10/16/2026 09:11 | 32 | 34.74 |
| 10/16/2026 09:11 | 135 | 34.74 |
| 10/16/2026 09:10 | 44 | 34.78 |
| 10/16/2026 09:10 | 222 | 34.80 |
| 10/16/2026 09:08 | 18 | 34.66 |
| 10/16/2026 09:08 | 10 | 34.60 |
| 10/16/2026 09:08 | 44 | 34.58 |
| 10/16/2026 09:08 | 10 | 34.60 |
| 10/16/2026 09:08 | 725 | 34.76 |
| 10/16/2026 09:04 | 94 | 34.56 |
| 10/16/2026 09:04 | 532 | 34.70 |
| 10/16/2026 09:04 | 18 | 34.74 |
| 10/16/2026 09:03 | 78 | 34.68 |
| 10/16/2026 09:00 | 715 | 34.70 |
| 10/16/2026 09:00 | 432 | 34.72 |
| 10/16/2026 09:00 | 62 | 34.68 |
| 10/16/2026 09:00 | 304 | 34.68 |
| 10/16/2026 09:00 | 5 | 34.64 |
| 10/16/2026 09:00 | 31 | 34.64 |
| 10/16/2026 09:00 | 1066 | 34.60 |