Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
51.30
-2.91
(
-5.37% )
|
51.17
|
100 |
51.60
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 51.30 |
| 10/17/2026 01:50 | 3 | 52.30 |
| 10/16/2026 23:20 | � | 51.30 |
| 10/16/2026 22:30 | � | 51.30 |
| 10/16/2026 22:00 | 2 | 51.94 |
| 10/16/2026 22:00 | � | 51.30 |
| 10/16/2026 22:00 | 5099 | 51.30 |
| 10/16/2026 21:59 | 99 | 51.60 |
| 10/16/2026 21:59 | 10 | 51.46 |
| 10/16/2026 21:59 | 1 | 51.59 |
| 10/16/2026 21:59 | 1 | 51.60 |
| 10/16/2026 21:59 | 23 | 51.61 |
| 10/16/2026 21:59 | 13 | 51.61 |
| 10/16/2026 21:59 | 2 | 51.59 |
| 10/16/2026 21:59 | 33 | 51.41 |
| 10/16/2026 21:59 | 2 | 51.41 |
| 10/16/2026 21:59 | 1 | 51.60 |
| 10/16/2026 21:59 | 14 | 51.37 |
| 10/16/2026 21:59 | 50 | 51.38 |
| 10/16/2026 21:59 | 1 | 51.60 |
| 10/16/2026 21:59 | 61 | 51.60 |
| 10/16/2026 21:59 | 1 | 51.60 |
| 10/16/2026 21:59 | 2 | 51.60 |
| 10/16/2026 21:59 | 3 | 51.365 |
| 10/16/2026 21:59 | 27 | 51.59 |
| 10/16/2026 21:59 | 1 | 51.59 |
| 10/16/2026 21:59 | 11 | 51.59 |
| 10/16/2026 21:59 | 1 | 51.59 |
| 10/16/2026 21:59 | 1 | 51.51 |
| 10/16/2026 21:59 | 41 | 51.41 |
| 10/16/2026 21:59 | 59 | 51.51 |
| 10/16/2026 21:59 | 41 | 51.51 |
| 10/16/2026 21:59 | 26 | 51.83 |
| 10/16/2026 21:58 | 1 | 51.51 |
| 10/16/2026 21:58 | 21 | 51.66 |
| 10/16/2026 21:58 | 18 | 51.66 |
| 10/16/2026 21:58 | 18 | 51.65 |
| 10/16/2026 21:58 | 22 | 51.66 |
| 10/16/2026 21:58 | 1 | 51.51 |
| 10/16/2026 21:58 | 1 | 51.51 |
| 10/16/2026 21:57 | 6 | 51.51 |
| 10/16/2026 21:57 | 45 | 51.455 |
| 10/16/2026 21:56 | 100 | 51.455 |
| 10/16/2026 21:55 | 9 | 51.455 |
| 10/16/2026 21:55 | 97 | 51.43 |
| 10/16/2026 21:54 | 41 | 51.45 |
| 10/16/2026 21:54 | 6 | 51.45 |
| 10/16/2026 21:53 | 27 | 51.45 |
| 10/16/2026 21:51 | 41 | 51.45 |
| 10/16/2026 21:50 | 1 | 51.67 |
| 10/16/2026 21:37 | 1 | 51.69 |
| 10/16/2026 21:37 | 1 | 51.67 |
| 10/16/2026 21:37 | 1 | 51.67 |
| 10/16/2026 21:37 | 13 | 51.50 |
| 10/16/2026 21:37 | 100 | 51.50 |
| 10/16/2026 21:36 | 2 | 51.40 |
| 10/16/2026 21:30 | 2 | 51.90 |
| 10/16/2026 21:29 | 23 | 52.48 |
| 10/16/2026 21:29 | 17 | 52.29 |
| 10/16/2026 21:29 | 3 | 52.29 |
| 10/16/2026 21:29 | 40 | 52.29 |
| 10/16/2026 21:29 | 40 | 52.29 |
| 10/16/2026 21:29 | 40 | 52.36 |
| 10/16/2026 21:29 | 40 | 52.36 |
| 10/16/2026 21:26 | 2 | 51.89 |
| 10/16/2026 21:24 | 6 | 52.095 |
| 10/16/2026 21:24 | 2 | 51.89 |
| 10/16/2026 21:23 | 21 | 51.77 |
| 10/16/2026 21:11 | 90 | 52.18 |
| 10/16/2026 21:11 | 10 | 52.09 |
| 10/16/2026 21:11 | 23 | 51.98 |
| 10/16/2026 21:11 | 100 | 52.05 |
| 10/16/2026 21:11 | 36 | 52.05 |
| 10/16/2026 21:11 | 200 | 52.05 |
| 10/16/2026 21:11 | 36 | 52.04 |
| 10/16/2026 21:11 | 100 | 52.04 |
| 10/16/2026 21:11 | 50 | 52.03 |
| 10/16/2026 21:11 | 50 | 52.02 |
| 10/16/2026 21:09 | 1 | 51.715 |
| 10/16/2026 21:07 | 1 | 51.71 |
| 10/16/2026 21:05 | 44 | 51.725 |
| 10/16/2026 21:04 | 11 | 51.66 |
| 10/16/2026 21:04 | 3 | 51.69 |
| 10/16/2026 21:04 | 3 | 51.72 |
| 10/16/2026 21:04 | 1 | 51.73 |
| 10/16/2026 21:03 | 10 | 51.83 |
| 10/16/2026 21:02 | 5 | 51.92 |
| 10/16/2026 21:01 | 200 | 51.97 |
| 10/16/2026 21:00 | 66 | 52.145 |
| 10/16/2026 21:00 | 50 | 52.03 |
| 10/16/2026 21:00 | 50 | 52.04 |
| 10/16/2026 21:00 | 1 | 52.02 |
| 10/16/2026 21:00 | 37 | 52.01 |
| 10/16/2026 21:00 | 2 | 52.01 |
| 10/16/2026 20:56 | 1 | 51.77 |
| 10/16/2026 20:46 | 2 | 52.01 |
| 10/16/2026 20:44 | 22 | 52.00 |
| 10/16/2026 20:44 | 3 | 51.785 |
| 10/16/2026 20:44 | 24 | 51.88 |
| 10/16/2026 20:44 | 45 | 51.785 |
| 10/16/2026 20:39 | 8 | 51.62 |
| 10/16/2026 20:38 | 12 | 51.84 |
| 10/16/2026 20:38 | 5 | 51.80 |
| 10/16/2026 20:38 | 20 | 51.72 |
| 10/16/2026 20:38 | 5 | 51.72 |
| 10/16/2026 20:37 | 95 | 51.86 |
| 10/16/2026 20:37 | 5 | 51.80 |
| 10/16/2026 20:37 | 11 | 51.73 |
| 10/16/2026 20:37 | 9 | 51.73 |
| 10/16/2026 20:30 | 100 | 51.86 |
| 10/16/2026 20:25 | 1 | 51.45 |
| 10/16/2026 19:58 | 100 | 51.61 |
| 10/16/2026 19:58 | 57 | 51.60 |
| 10/16/2026 19:58 | 50 | 51.60 |
| 10/16/2026 19:58 | 100 | 51.58 |
| 10/16/2026 19:58 | 7 | 51.38 |
| 10/16/2026 19:50 | 21 | 51.525 |
| 10/16/2026 19:50 | 7 | 51.40 |
| 10/16/2026 19:50 | 100 | 51.40 |
| 10/16/2026 19:50 | 7 | 51.49 |
| 10/16/2026 19:50 | 50 | 51.52 |
| 10/16/2026 19:50 | 50 | 51.53 |
| 10/16/2026 19:34 | 14 | 51.86 |
| 10/16/2026 19:34 | 86 | 51.86 |
| 10/16/2026 19:34 | 14 | 51.86 |
| 10/16/2026 19:34 | 10 | 51.86 |
| 10/16/2026 19:34 | 100 | 51.84 |
| 10/16/2026 19:23 | 5 | 51.49 |
| 10/16/2026 19:23 | 2 | 51.58 |
| 10/16/2026 19:18 | 10 | 51.74 |
| 10/16/2026 19:18 | 13 | 51.78 |
| 10/16/2026 19:17 | 3 | 51.77 |
| 10/16/2026 19:17 | 2 | 51.77 |
| 10/16/2026 19:17 | 2 | 51.77 |
| 10/16/2026 19:10 | 10 | 51.80 |
| 10/16/2026 19:10 | 2 | 52.14 |
| 10/16/2026 19:09 | 1 | 52.14 |
| 10/16/2026 19:08 | 10 | 51.88 |
| 10/16/2026 19:06 | 5 | 52.15 |
| 10/16/2026 19:06 | 2 | 52.15 |
| 10/16/2026 19:05 | 36 | 52.15 |
| 10/16/2026 19:05 | 12 | 52.15 |
| 10/16/2026 19:05 | 9 | 52.15 |
| 10/16/2026 19:05 | 16 | 52.15 |
| 10/16/2026 19:05 | 10 | 52.03 |
| 10/16/2026 19:05 | 15 | 52.03 |
| 10/16/2026 19:05 | 5 | 52.03 |
| 10/16/2026 19:05 | 100 | 52.02 |
| 10/16/2026 19:04 | 10 | 51.82 |
| 10/16/2026 19:01 | 20 | 52.01 |
| 10/16/2026 18:58 | 1 | 51.85 |
| 10/16/2026 18:58 | 10 | 51.935 |
| 10/16/2026 18:58 | 100 | 52.22 |
| 10/16/2026 18:52 | 10 | 51.76 |
| 10/16/2026 18:52 | 1 | 51.72 |
| 10/16/2026 18:40 | 10 | 51.945 |
| 10/16/2026 18:37 | 10 | 51.945 |
| 10/16/2026 18:35 | 100 | 51.945 |
| 10/16/2026 18:35 | 100 | 51.945 |
| 10/16/2026 18:35 | 70 | 51.945 |
| 10/16/2026 18:34 | 9 | 51.945 |
| 10/16/2026 18:31 | 2 | 51.73 |
| 10/16/2026 18:26 | 1 | 52.02 |
| 10/16/2026 18:03 | 1 | 52.28 |
| 10/16/2026 18:03 | 4 | 52.28 |
| 10/16/2026 18:02 | 5 | 52.28 |
| 10/16/2026 18:02 | 5 | 52.27 |
| 10/16/2026 18:02 | 5 | 52.29 |
| 10/16/2026 17:47 | 8 | 52.60 |
| 10/16/2026 17:47 | 25 | 52.60 |
| 10/16/2026 17:46 | 21 | 52.50 |
| 10/16/2026 17:46 | 29 | 52.50 |
| 10/16/2026 17:46 | 150 | 52.50 |
| 10/16/2026 17:46 | 50 | 52.49 |
| 10/16/2026 17:46 | 215 | 52.50 |
| 10/16/2026 17:46 | 100 | 52.49 |
| 10/16/2026 17:46 | 100 | 52.49 |
| 10/16/2026 17:46 | 100 | 52.50 |
| 10/16/2026 17:43 | 18 | 52.25 |
| 10/16/2026 17:36 | 11 | 52.09 |
| 10/16/2026 17:33 | 11 | 52.03 |
| 10/16/2026 17:31 | 11 | 52.03 |
| 10/16/2026 17:29 | 1 | 52.10 |
| 10/16/2026 17:29 | 1 | 51.99 |
| 10/16/2026 17:29 | 10 | 52.02 |
| 10/16/2026 17:27 | 11 | 51.98 |
| 10/16/2026 17:22 | 5 | 52.10 |
| 10/16/2026 17:22 | 6 | 51.94 |
| 10/16/2026 17:22 | 5 | 51.95 |
| 10/16/2026 17:21 | 11 | 51.94 |
| 10/16/2026 17:17 | 11 | 51.855 |
| 10/16/2026 17:15 | 1 | 51.995 |
| 10/16/2026 17:15 | 10 | 52.02 |
| 10/16/2026 17:13 | 22 | 52.00 |
| 10/16/2026 17:11 | 33 | 52.10 |
| 10/16/2026 17:10 | 16 | 52.20 |
| 10/16/2026 17:10 | 84 | 52.20 |
| 10/16/2026 17:10 | 16 | 52.21 |
| 10/16/2026 17:10 | 34 | 52.21 |
| 10/16/2026 17:09 | 50 | 52.21 |
| 10/16/2026 17:09 | 50 | 52.22 |
| 10/16/2026 17:09 | 100 | 52.30 |
| 10/16/2026 17:09 | 100 | 52.40 |
| 10/16/2026 17:03 | 20 | 52.47 |
| 10/16/2026 17:02 | 89 | 52.60 |
| 10/16/2026 17:01 | 11 | 52.60 |
| 10/16/2026 17:00 | 11 | 52.535 |
| 10/16/2026 16:58 | 11 | 52.58 |
| 10/16/2026 16:56 | 8 | 52.90 |
| 10/16/2026 16:56 | 4 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 12 | 52.89 |
| 10/16/2026 16:56 | 11 | 52.80 |
| 10/16/2026 16:56 | 1 | 52.80 |
| 10/16/2026 16:42 | 1 | 52.95 |
| 10/16/2026 16:42 | 49 | 52.95 |
| 10/16/2026 16:42 | 50 | 52.95 |
| 10/16/2026 16:42 | 50 | 52.94 |
| 10/16/2026 16:42 | 50 | 52.94 |
| 10/16/2026 16:42 | 50 | 52.93 |
| 10/16/2026 16:42 | 1 | 52.95 |
| 10/16/2026 16:42 | 100 | 52.93 |
| 10/16/2026 16:41 | 28 | 53.09 |
| 10/16/2026 16:41 | 10 | 52.86 |
| 10/16/2026 16:41 | 10 | 52.88 |
| 10/16/2026 16:38 | 5 | 52.58 |
| 10/16/2026 16:31 | 37 | 52.69 |
| 10/16/2026 16:31 | 37 | 52.60 |
| 10/16/2026 16:31 | 17 | 52.77 |
| 10/16/2026 16:30 | 30 | 52.87 |
| 10/16/2026 16:29 | 30 | 52.79 |
| 10/16/2026 16:28 | 30 | 52.99 |
| 10/16/2026 16:27 | 10 | 52.65 |
| 10/16/2026 16:20 | 10 | 52.57 |
| 10/16/2026 16:16 | 15 | 52.75 |
| 10/16/2026 16:16 | 2 | 52.77 |
| 10/16/2026 16:14 | 1 | 53.05 |
| 10/16/2026 16:14 | 1 | 53.05 |
| 10/16/2026 16:14 | 1 | 53.16 |
| 10/16/2026 16:14 | 1 | 53.29 |
| 10/16/2026 16:14 | 1 | 53.05 |
| 10/16/2026 16:14 | 1 | 53.29 |
| 10/16/2026 16:14 | 1 | 52.95 |
| 10/16/2026 16:14 | 1 | 53.20 |
| 10/16/2026 16:14 | 1 | 53.35 |
| 10/16/2026 16:14 | 1 | 53.05 |
| 10/16/2026 16:14 | 1 | 53.10 |
| 10/16/2026 16:14 | 1 | 53.15 |
| 10/16/2026 16:14 | 1 | 52.75 |
| 10/16/2026 16:14 | 1 | 53.00 |
| 10/16/2026 16:14 | 100 | 53.26 |
| 10/16/2026 16:14 | 200 | 53.17 |
| 10/16/2026 16:13 | 1 | 53.15 |
| 10/16/2026 16:13 | 1 | 52.50 |
| 10/16/2026 16:13 | 1 | 52.75 |
| 10/16/2026 16:13 | 1 | 52.50 |
| 10/16/2026 16:13 | 1 | 52.75 |
| 10/16/2026 16:13 | 1 | 52.80 |
| 10/16/2026 16:13 | 20 | 52.80 |
| 10/16/2026 16:13 | 1 | 52.75 |
| 10/16/2026 16:13 | 1 | 52.50 |
| 10/16/2026 16:13 | 38 | 52.60 |
| 10/16/2026 16:13 | 38 | 52.60 |
| 10/16/2026 16:13 | 100 | 52.61 |
| 10/16/2026 16:13 | 38 | 52.90 |
| 10/16/2026 16:13 | 94 | 52.55 |
| 10/16/2026 16:13 | 1 | 52.60 |
| 10/16/2026 16:13 | 1 | 52.60 |
| 10/16/2026 16:13 | 1 | 52.60 |
| 10/16/2026 16:13 | 1 | 52.60 |
| 10/16/2026 16:13 | 1 | 52.85 |
| 10/16/2026 16:13 | 1 | 52.85 |
| 10/16/2026 16:13 | 1 | 52.85 |
| 10/16/2026 16:13 | 1 | 52.85 |
| 10/16/2026 16:13 | 2 | 52.51 |
| 10/16/2026 16:13 | 1 | 52.60 |
| 10/16/2026 16:13 | 1 | 52.60 |
| 10/16/2026 16:13 | 1 | 52.65 |
| 10/16/2026 16:13 | 1 | 52.90 |
| 10/16/2026 16:13 | 1 | 52.55 |
| 10/16/2026 16:13 | 1 | 52.30 |
| 10/16/2026 16:12 | 1 | 52.85 |
| 10/16/2026 16:12 | 1 | 53.095 |
| 10/16/2026 16:12 | 1 | 52.90 |
| 10/16/2026 16:12 | 1 | 52.90 |
| 10/16/2026 16:12 | 1 | 53.15 |
| 10/16/2026 16:12 | 25 | 53.16 |
| 10/16/2026 16:12 | 75 | 53.16 |
| 10/16/2026 16:08 | 4 | 52.15 |
| 10/16/2026 16:03 | 4 | 52.59 |
| 10/16/2026 16:02 | 4 | 52.49 |
| 10/16/2026 16:00 | 2 | 52.49 |
| 10/16/2026 15:59 | 2 | 52.38 |
| 10/16/2026 15:57 | 2 | 52.36 |
| 10/16/2026 15:54 | 5 | 52.915 |
| 10/16/2026 15:46 | 100 | 52.80 |
| 10/16/2026 15:46 | 3 | 52.80 |
| 10/16/2026 15:44 | 1 | 52.81 |
| 10/16/2026 15:42 | 1 | 52.81 |
| 10/16/2026 15:38 | 1 | 52.85 |
| 10/16/2026 15:37 | 8 | 52.51 |
| 10/16/2026 15:37 | 3 | 52.79 |
| 10/16/2026 15:37 | 14 | 52.50 |
| 10/16/2026 15:37 | 25 | 52.50 |
| 10/16/2026 15:37 | 6 | 52.32 |
| 10/16/2026 15:37 | 1 | 52.32 |
| 10/16/2026 15:33 | 1 | 53.95 |
| 10/16/2026 15:30 | 900 | 54.15 |