Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
32.73
-0.24
(
-0.73% )
|
32.40
|
1,200 |
32.77
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 944 | 32.73 |
| 09/28/2026 21:59 | 5 | 32.72 |
| 09/28/2026 21:59 | 5 | 32.73 |
| 09/28/2026 21:59 | 1 | 32.65 |
| 09/28/2026 21:59 | 18 | 32.73 |
| 09/28/2026 21:59 | 7 | 32.74 |
| 09/28/2026 21:59 | 46 | 32.75 |
| 09/28/2026 21:59 | 9 | 32.75 |
| 09/28/2026 21:59 | 5 | 32.75 |
| 09/28/2026 21:59 | 46 | 32.77 |
| 09/28/2026 21:59 | 10 | 32.77 |
| 09/28/2026 21:59 | 100 | 32.76 |
| 09/28/2026 21:59 | 100 | 32.80 |
| 09/28/2026 21:59 | 100 | 32.80 |
| 09/28/2026 21:59 | 3 | 32.80 |
| 09/28/2026 21:58 | 4 | 32.76 |
| 09/28/2026 21:58 | 1 | 32.76 |
| 09/28/2026 21:58 | 5 | 32.76 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 8 | 32.78 |
| 09/28/2026 21:58 | 2 | 32.78 |
| 09/28/2026 21:58 | 1 | 32.78 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 10 | 32.76 |
| 09/28/2026 21:58 | 9 | 32.77 |
| 09/28/2026 21:58 | 1 | 32.77 |
| 09/28/2026 21:58 | 13 | 32.74 |
| 09/28/2026 21:58 | 3 | 32.74 |
| 09/28/2026 21:57 | 10 | 32.75 |
| 09/28/2026 21:57 | 10 | 32.75 |
| 09/28/2026 21:57 | 47 | 32.77 |
| 09/28/2026 21:57 | 8 | 32.77 |
| 09/28/2026 21:57 | 22 | 32.76 |
| 09/28/2026 21:57 | 2 | 32.76 |
| 09/28/2026 21:57 | 1 | 32.76 |
| 09/28/2026 21:57 | 2 | 32.75 |
| 09/28/2026 21:57 | 6 | 32.75 |
| 09/28/2026 21:57 | 2 | 32.74 |
| 09/28/2026 21:57 | 10 | 32.74 |
| 09/28/2026 21:57 | 1 | 32.73 |
| 09/28/2026 21:57 | 10 | 32.73 |
| 09/28/2026 21:57 | 10 | 32.73 |
| 09/28/2026 21:57 | 10 | 32.73 |
| 09/28/2026 21:56 | 10 | 32.75 |
| 09/28/2026 21:56 | 2 | 32.75 |
| 09/28/2026 21:56 | 1 | 32.75 |
| 09/28/2026 21:56 | 6 | 32.75 |
| 09/28/2026 21:56 | 2 | 32.74 |
| 09/28/2026 21:56 | 100 | 32.74 |
| 09/28/2026 21:55 | 10 | 32.73 |
| 09/28/2026 21:55 | 10 | 32.74 |
| 09/28/2026 21:55 | 13 | 32.74 |
| 09/28/2026 21:55 | 8 | 32.75 |
| 09/28/2026 21:55 | 1 | 32.75 |
| 09/28/2026 21:55 | 1 | 32.75 |
| 09/28/2026 21:55 | 10 | 32.76 |
| 09/28/2026 21:54 | 6 | 32.78 |
| 09/28/2026 21:54 | 10 | 32.78 |
| 09/28/2026 21:53 | 10 | 32.75 |
| 09/28/2026 21:53 | 8 | 32.78 |
| 09/28/2026 21:53 | 4 | 32.78 |
| 09/28/2026 21:53 | 6 | 32.78 |
| 09/28/2026 21:53 | 1 | 32.78 |
| 09/28/2026 21:53 | 6 | 32.77 |
| 09/28/2026 21:53 | 2 | 32.75 |
| 09/28/2026 21:53 | 4 | 32.79 |
| 09/28/2026 21:53 | 28 | 32.78 |
| 09/28/2026 21:53 | 37 | 32.77 |
| 09/28/2026 21:53 | 10 | 32.77 |
| 09/28/2026 21:53 | 6 | 32.76 |
| 09/28/2026 21:52 | 6 | 32.78 |
| 09/28/2026 21:52 | 2 | 32.77 |
| 09/28/2026 21:52 | 2 | 32.77 |
| 09/28/2026 21:52 | 1 | 32.75 |
| 09/28/2026 21:52 | 96 | 32.75 |
| 09/28/2026 21:52 | 6 | 32.75 |
| 09/28/2026 21:51 | 2 | 32.75 |
| 09/28/2026 21:51 | 100 | 32.75 |
| 09/28/2026 21:48 | 100 | 32.765 |
| 09/28/2026 21:47 | 94 | 32.76 |
| 09/28/2026 21:47 | 6 | 32.76 |
| 09/28/2026 21:47 | 13 | 32.74 |
| 09/28/2026 21:44 | 5 | 32.73 |
| 09/28/2026 21:44 | 12 | 32.73 |
| 09/28/2026 21:44 | 8 | 32.73 |
| 09/28/2026 21:44 | 8 | 32.73 |
| 09/28/2026 21:44 | 11 | 32.73 |
| 09/28/2026 21:44 | 32 | 32.72 |
| 09/28/2026 21:43 | 100 | 32.71 |
| 09/28/2026 21:43 | 37 | 32.69 |
| 09/28/2026 21:43 | 27 | 32.68 |
| 09/28/2026 21:43 | 1 | 32.68 |
| 09/28/2026 21:43 | 37 | 32.68 |
| 09/28/2026 21:43 | 13 | 32.67 |
| 09/28/2026 21:43 | 13 | 32.67 |
| 09/28/2026 21:43 | 11 | 32.68 |
| 09/28/2026 21:43 | 13 | 32.68 |
| 09/28/2026 21:40 | 3 | 32.75 |
| 09/28/2026 21:40 | 23 | 32.75 |
| 09/28/2026 21:40 | 2 | 32.75 |
| 09/28/2026 21:40 | 14 | 32.75 |
| 09/28/2026 21:40 | 11 | 32.72 |
| 09/28/2026 21:38 | 32 | 32.80 |
| 09/28/2026 21:38 | 1 | 32.78 |
| 09/28/2026 21:38 | 3 | 32.78 |
| 09/28/2026 21:34 | 100 | 32.77 |
| 09/28/2026 21:34 | 1 | 32.77 |
| 09/28/2026 21:34 | 100 | 32.77 |
| 09/28/2026 21:34 | 3 | 32.77 |
| 09/28/2026 21:34 | 100 | 32.77 |
| 09/28/2026 21:31 | 51 | 32.76 |
| 09/28/2026 21:29 | 1 | 32.78 |
| 09/28/2026 21:29 | 100 | 32.79 |
| 09/28/2026 21:28 | 3 | 32.79 |
| 09/28/2026 21:23 | 1 | 32.81 |
| 09/28/2026 21:21 | 42 | 32.78 |
| 09/28/2026 21:21 | 18 | 32.77 |
| 09/28/2026 21:20 | 32 | 32.77 |
| 09/28/2026 21:20 | 2 | 32.77 |
| 09/28/2026 21:20 | 10 | 32.76 |
| 09/28/2026 21:20 | 2 | 32.75 |
| 09/28/2026 21:20 | 2 | 32.75 |
| 09/28/2026 21:20 | 40 | 32.75 |
| 09/28/2026 21:17 | 10 | 32.72 |
| 09/28/2026 21:17 | 14 | 32.72 |
| 09/28/2026 21:17 | 10 | 32.72 |
| 09/28/2026 21:17 | 1 | 32.70 |
| 09/28/2026 21:12 | 24 | 32.72 |
| 09/28/2026 21:05 | 24 | 32.76 |
| 09/28/2026 21:05 | 14 | 32.76 |
| 09/28/2026 21:02 | 3 | 32.73 |
| 09/28/2026 21:01 | 125 | 32.75 |
| 09/28/2026 21:01 | 100 | 32.74 |
| 09/28/2026 21:01 | 35 | 32.74 |
| 09/28/2026 21:01 | 7 | 32.74 |
| 09/28/2026 21:01 | 1 | 32.74 |
| 09/28/2026 21:01 | 1 | 32.74 |
| 09/28/2026 21:01 | 1 | 32.74 |
| 09/28/2026 21:00 | 15 | 32.70 |
| 09/28/2026 20:59 | 100 | 32.67 |
| 09/28/2026 20:59 | 1 | 32.67 |
| 09/28/2026 20:59 | 100 | 32.66 |
| 09/28/2026 20:52 | 14 | 32.68 |
| 09/28/2026 20:52 | 14 | 32.69 |
| 09/28/2026 20:47 | 172 | 32.71 |
| 09/28/2026 20:45 | 52 | 32.69 |
| 09/28/2026 20:45 | 50 | 32.68 |
| 09/28/2026 20:42 | 10 | 32.68 |
| 09/28/2026 20:42 | 10 | 32.68 |
| 09/28/2026 20:42 | 23 | 32.70 |
| 09/28/2026 20:38 | 1 | 32.66 |
| 09/28/2026 20:36 | 28 | 32.70 |
| 09/28/2026 20:36 | 2 | 32.70 |
| 09/28/2026 20:33 | 5 | 32.69 |
| 09/28/2026 20:33 | 5 | 32.69 |
| 09/28/2026 20:33 | 9 | 32.66 |
| 09/28/2026 20:32 | 10 | 32.69 |
| 09/28/2026 20:32 | 31 | 32.68 |
| 09/28/2026 20:32 | 11 | 32.68 |
| 09/28/2026 20:32 | 11 | 32.68 |
| 09/28/2026 20:32 | 11 | 32.69 |
| 09/28/2026 20:26 | 30 | 32.70 |
| 09/28/2026 20:26 | 10 | 32.70 |
| 09/28/2026 20:21 | 8 | 32.69 |
| 09/28/2026 20:21 | 10 | 32.68 |
| 09/28/2026 20:21 | 15 | 32.68 |
| 09/28/2026 20:11 | 13 | 32.69 |
| 09/28/2026 20:10 | 16 | 32.73 |
| 09/28/2026 20:10 | 11 | 32.73 |
| 09/28/2026 20:10 | 8 | 32.73 |
| 09/28/2026 20:09 | 27 | 32.74 |
| 09/28/2026 20:09 | 4 | 32.74 |
| 09/28/2026 20:09 | 6 | 32.74 |
| 09/28/2026 20:09 | 8 | 32.72 |
| 09/28/2026 20:09 | 1 | 32.72 |
| 09/28/2026 20:09 | 34 | 32.72 |
| 09/28/2026 20:09 | 200 | 32.72 |
| 09/28/2026 20:09 | 2 | 32.72 |
| 09/28/2026 20:09 | 22 | 32.72 |
| 09/28/2026 20:06 | 3 | 32.69 |
| 09/28/2026 20:03 | 7 | 32.72 |
| 09/28/2026 20:03 | 5 | 32.72 |
| 09/28/2026 20:03 | 78 | 32.72 |
| 09/28/2026 20:00 | 23 | 32.74 |
| 09/28/2026 20:00 | 37 | 32.74 |
| 09/28/2026 19:58 | 100 | 32.75 |
| 09/28/2026 19:57 | 10 | 32.72 |
| 09/28/2026 19:57 | 12 | 32.73 |
| 09/28/2026 19:57 | 4 | 32.77 |
| 09/28/2026 19:56 | 30 | 32.76 |
| 09/28/2026 19:46 | 100 | 32.73 |
| 09/28/2026 19:44 | 75 | 32.75 |
| 09/28/2026 19:43 | 63 | 32.75 |
| 09/28/2026 19:41 | 11 | 32.69 |
| 09/28/2026 19:41 | 24 | 32.69 |
| 09/28/2026 19:41 | 1 | 32.69 |
| 09/28/2026 19:41 | 10 | 32.70 |
| 09/28/2026 19:41 | 30 | 32.60 |
| 09/28/2026 19:41 | 70 | 32.60 |
| 09/28/2026 19:41 | 30 | 32.60 |
| 09/28/2026 19:41 | 100 | 32.61 |
| 09/28/2026 19:41 | 37 | 32.66 |
| 09/28/2026 19:41 | 13 | 32.67 |
| 09/28/2026 19:41 | 24 | 32.67 |
| 09/28/2026 19:41 | 28 | 32.68 |
| 09/28/2026 19:41 | 9 | 32.68 |
| 09/28/2026 19:41 | 23 | 32.68 |
| 09/28/2026 19:41 | 13 | 32.69 |
| 09/28/2026 19:41 | 24 | 32.69 |
| 09/28/2026 19:41 | 33 | 32.70 |
| 09/28/2026 19:41 | 10 | 32.71 |
| 09/28/2026 19:41 | 37 | 32.70 |
| 09/28/2026 19:41 | 37 | 32.70 |
| 09/28/2026 19:41 | 37 | 32.71 |
| 09/28/2026 19:41 | 30 | 32.685 |
| 09/28/2026 19:41 | 10 | 32.72 |
| 09/28/2026 19:41 | 7 | 32.70 |
| 09/28/2026 19:41 | 1 | 32.70 |
| 09/28/2026 19:41 | 96 | 32.71 |
| 09/28/2026 19:41 | 4 | 32.71 |
| 09/28/2026 19:41 | 100 | 32.73 |
| 09/28/2026 19:36 | 100 | 32.76 |
| 09/28/2026 19:36 | 1 | 32.76 |
| 09/28/2026 19:36 | 100 | 32.76 |
| 09/28/2026 19:35 | 11 | 32.73 |
| 09/28/2026 19:35 | 11 | 32.74 |
| 09/28/2026 19:28 | 10 | 32.81 |
| 09/28/2026 19:28 | 19 | 32.85 |
| 09/28/2026 19:26 | 37 | 32.82 |
| 09/28/2026 19:23 | 10 | 32.79 |
| 09/28/2026 19:22 | 8 | 32.76 |
| 09/28/2026 19:18 | 100 | 32.76 |
| 09/28/2026 19:17 | 10 | 32.82 |
| 09/28/2026 19:17 | 10 | 32.82 |
| 09/28/2026 19:17 | 10 | 32.82 |
| 09/28/2026 19:15 | 90 | 32.78 |
| 09/28/2026 19:15 | 10 | 32.79 |
| 09/28/2026 19:11 | 14 | 32.82 |
| 09/28/2026 19:11 | 10 | 32.82 |
| 09/28/2026 19:11 | 14 | 32.82 |
| 09/28/2026 19:11 | 6 | 32.82 |
| 09/28/2026 19:11 | 10 | 32.80 |
| 09/28/2026 19:11 | 23 | 32.78 |
| 09/28/2026 19:11 | 26 | 32.79 |
| 09/28/2026 19:11 | 6 | 32.79 |
| 09/28/2026 19:11 | 16 | 32.77 |
| 09/28/2026 19:11 | 1 | 32.75 |
| 09/28/2026 19:11 | 30 | 32.75 |
| 09/28/2026 19:11 | 28 | 32.75 |
| 09/28/2026 19:11 | 8 | 32.74 |
| 09/28/2026 18:57 | 100 | 32.76 |
| 09/28/2026 18:57 | 100 | 32.73 |
| 09/28/2026 18:56 | 100 | 32.72 |
| 09/28/2026 18:54 | 10 | 32.72 |
| 09/28/2026 18:53 | 1 | 32.72 |
| 09/28/2026 18:51 | 26 | 32.71 |
| 09/28/2026 18:51 | 10 | 32.71 |
| 09/28/2026 18:49 | 30 | 32.73 |
| 09/28/2026 18:49 | 88 | 32.75 |
| 09/28/2026 18:49 | 10 | 32.72 |
| 09/28/2026 18:49 | 26 | 32.71 |
| 09/28/2026 18:49 | 8 | 32.71 |
| 09/28/2026 18:48 | 100 | 32.74 |
| 09/28/2026 18:46 | 22 | 32.70 |
| 09/28/2026 18:46 | 100 | 32.63 |
| 09/28/2026 18:46 | 27 | 32.67 |
| 09/28/2026 18:43 | 23 | 32.65 |
| 09/28/2026 18:43 | 57 | 32.66 |
| 09/28/2026 18:43 | 100 | 32.66 |
| 09/28/2026 18:38 | 100 | 32.66 |
| 09/28/2026 18:38 | 1 | 32.66 |
| 09/28/2026 18:38 | 100 | 32.66 |
| 09/28/2026 18:37 | 23 | 32.68 |
| 09/28/2026 18:36 | 100 | 32.68 |
| 09/28/2026 18:33 | 100 | 32.65 |
| 09/28/2026 18:33 | 1 | 32.64 |
| 09/28/2026 18:33 | 100 | 32.67 |
| 09/28/2026 18:31 | 37 | 32.66 |
| 09/28/2026 18:31 | 37 | 32.67 |
| 09/28/2026 18:30 | 20 | 32.66 |
| 09/28/2026 18:29 | 32 | 32.72 |
| 09/28/2026 18:28 | 21 | 32.72 |
| 09/28/2026 18:28 | 10 | 32.73 |
| 09/28/2026 18:28 | 6 | 32.70 |
| 09/28/2026 18:28 | 5 | 32.71 |
| 09/28/2026 18:28 | 5 | 32.71 |
| 09/28/2026 18:28 | 35 | 32.73 |
| 09/28/2026 18:26 | 28 | 32.73 |
| 09/28/2026 18:24 | 12 | 32.64 |
| 09/28/2026 18:23 | 11 | 32.64 |
| 09/28/2026 18:23 | 100 | 32.65 |
| 09/28/2026 18:23 | 87 | 32.65 |
| 09/28/2026 18:23 | 12 | 32.65 |
| 09/28/2026 18:23 | 94 | 32.65 |
| 09/28/2026 18:23 | 6 | 32.65 |
| 09/28/2026 18:23 | 100 | 32.65 |
| 09/28/2026 18:20 | 7 | 32.61 |
| 09/28/2026 18:20 | 3 | 32.61 |
| 09/28/2026 18:20 | 100 | 32.61 |
| 09/28/2026 18:20 | 45 | 32.61 |
| 09/28/2026 18:09 | 100 | 32.52 |
| 09/28/2026 18:07 | 55 | 32.58 |
| 09/28/2026 17:58 | 23 | 32.595 |
| 09/28/2026 17:58 | 10 | 32.595 |
| 09/28/2026 17:56 | 100 | 32.55 |
| 09/28/2026 17:36 | 3 | 32.70 |
| 09/28/2026 17:36 | 5 | 32.70 |
| 09/28/2026 17:36 | 62 | 32.70 |
| 09/28/2026 17:36 | 38 | 32.70 |
| 09/28/2026 17:36 | 27 | 32.69 |
| 09/28/2026 17:36 | 100 | 32.69 |
| 09/28/2026 17:17 | 100 | 32.67 |
| 09/28/2026 17:12 | 100 | 32.72 |
| 09/28/2026 17:06 | 100 | 32.74 |
| 09/28/2026 17:05 | 100 | 32.71 |
| 09/28/2026 17:05 | 100 | 32.70 |
| 09/28/2026 17:04 | 27 | 32.71 |
| 09/28/2026 17:04 | 1 | 32.71 |
| 09/28/2026 17:04 | 5 | 32.71 |
| 09/28/2026 17:04 | 2 | 32.71 |
| 09/28/2026 17:04 | 100 | 32.71 |
| 09/28/2026 17:04 | 100 | 32.70 |
| 09/28/2026 16:59 | 18 | 32.67 |
| 09/28/2026 16:59 | 8 | 32.68 |
| 09/28/2026 16:59 | 10 | 32.68 |
| 09/28/2026 16:59 | 10 | 32.68 |
| 09/28/2026 16:52 | 5 | 32.68 |
| 09/28/2026 16:46 | 1 | 32.86 |
| 09/28/2026 16:45 | 2 | 32.93 |
| 09/28/2026 16:45 | 100 | 32.92 |
| 09/28/2026 16:45 | 50 | 32.92 |
| 09/28/2026 16:45 | 50 | 32.92 |
| 09/28/2026 16:45 | 50 | 32.92 |
| 09/28/2026 16:45 | 100 | 32.91 |
| 09/28/2026 16:45 | 100 | 32.91 |
| 09/28/2026 16:44 | 14 | 32.87 |
| 09/28/2026 16:44 | 5 | 32.87 |
| 09/28/2026 16:43 | 36 | 32.90 |
| 09/28/2026 16:42 | 18 | 32.91 |
| 09/28/2026 16:37 | 1 | 33.03 |
| 09/28/2026 16:33 | 100 | 32.96 |
| 09/28/2026 16:30 | 5 | 32.99 |
| 09/28/2026 16:30 | 5 | 32.99 |
| 09/28/2026 16:28 | 5 | 32.87 |
| 09/28/2026 16:27 | 19 | 32.88 |
| 09/28/2026 16:23 | 10 | 32.89 |
| 09/28/2026 16:23 | 28 | 32.89 |
| 09/28/2026 16:21 | 24 | 32.88 |
| 09/28/2026 16:18 | 28 | 32.91 |
| 09/28/2026 16:12 | 6 | 32.78 |
| 09/28/2026 16:12 | 9 | 32.78 |
| 09/28/2026 16:10 | 100 | 32.77 |
| 09/28/2026 16:06 | 47 | 32.70 |
| 09/28/2026 16:06 | 10 | 32.68 |
| 09/28/2026 16:06 | 10 | 32.68 |
| 09/28/2026 16:06 | 10 | 32.68 |
| 09/28/2026 16:06 | 10 | 32.68 |
| 09/28/2026 16:06 | 10 | 32.68 |
| 09/28/2026 16:06 | 10 | 32.82 |
| 09/28/2026 16:02 | 94 | 32.95 |
| 09/28/2026 16:02 | 5 | 32.93 |
| 09/28/2026 16:02 | 1 | 32.92 |
| 09/28/2026 16:02 | 37 | 32.83 |
| 09/28/2026 16:02 | 100 | 32.82 |
| 09/28/2026 15:55 | 8 | 32.90 |
| 09/28/2026 15:55 | 16 | 32.89 |
| 09/28/2026 15:55 | 16 | 32.87 |
| 09/28/2026 15:55 | 9 | 32.85 |
| 09/28/2026 15:55 | 100 | 32.84 |
| 09/28/2026 15:50 | 107 | 32.79 |
| 09/28/2026 15:46 | 16 | 32.76 |
| 09/28/2026 15:45 | 26 | 32.77 |
| 09/28/2026 15:45 | 10 | 32.76 |
| 09/28/2026 15:45 | 27 | 32.76 |
| 09/28/2026 15:45 | 37 | 32.75 |
| 09/28/2026 15:40 | 24 | 32.73 |
| 09/28/2026 15:38 | 11 | 32.67 |
| 09/28/2026 15:38 | 100 | 32.66 |
| 09/28/2026 15:37 | 1 | 32.525 |
| 09/28/2026 15:35 | 29 | 32.68 |
| 09/28/2026 15:35 | 6 | 32.60 |
| 09/28/2026 15:32 | 61 | 32.72 |
| 09/28/2026 15:30 | 646 | 32.74 |
| 09/28/2026 15:30 | 646 | 32.74 |