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 |
|---|---|---|---|---|
|
32.75
-0.05
(
-0.15% )
|
32.76
|
200 |
32.77
|
400 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 15947 | 32.75 |
| 09/28/2026 21:59 | 79 | 32.76 |
| 09/28/2026 21:59 | 95 | 32.765 |
| 09/28/2026 21:59 | 200 | 32.77 |
| 09/28/2026 21:59 | 5 | 32.765 |
| 09/28/2026 21:59 | 4 | 32.765 |
| 09/28/2026 21:59 | 3 | 32.76 |
| 09/28/2026 21:59 | 5 | 32.76 |
| 09/28/2026 21:59 | 100 | 32.76 |
| 09/28/2026 21:59 | 29 | 32.79 |
| 09/28/2026 21:59 | 100 | 32.77 |
| 09/28/2026 21:59 | 1 | 32.78 |
| 09/28/2026 21:59 | 1 | 32.78 |
| 09/28/2026 21:59 | 2 | 32.78 |
| 09/28/2026 21:59 | 1 | 32.78 |
| 09/28/2026 21:59 | 32 | 32.78 |
| 09/28/2026 21:59 | 17 | 32.78 |
| 09/28/2026 21:59 | 83 | 32.78 |
| 09/28/2026 21:59 | 1 | 32.76 |
| 09/28/2026 21:59 | 1 | 32.76 |
| 09/28/2026 21:59 | 34 | 32.79 |
| 09/28/2026 21:59 | 3 | 32.79 |
| 09/28/2026 21:59 | 4 | 32.79 |
| 09/28/2026 21:59 | 41 | 32.77 |
| 09/28/2026 21:59 | 41 | 32.77 |
| 09/28/2026 21:59 | 100 | 32.76 |
| 09/28/2026 21:59 | 36 | 32.755 |
| 09/28/2026 21:59 | 1 | 32.72 |
| 09/28/2026 21:59 | 3 | 32.73 |
| 09/28/2026 21:59 | 8 | 32.75 |
| 09/28/2026 21:59 | 93 | 32.75 |
| 09/28/2026 21:59 | 7 | 32.74 |
| 09/28/2026 21:59 | 93 | 32.74 |
| 09/28/2026 21:59 | 100 | 32.73 |
| 09/28/2026 21:58 | 18 | 32.72 |
| 09/28/2026 21:58 | 15 | 32.72 |
| 09/28/2026 21:58 | 2 | 32.75 |
| 09/28/2026 21:58 | 29 | 32.75 |
| 09/28/2026 21:58 | 1 | 32.75 |
| 09/28/2026 21:58 | 200 | 32.75 |
| 09/28/2026 21:58 | 20 | 32.75 |
| 09/28/2026 21:58 | 70 | 32.75 |
| 09/28/2026 21:58 | 29 | 32.75 |
| 09/28/2026 21:58 | 1 | 32.75 |
| 09/28/2026 21:58 | 34 | 32.77 |
| 09/28/2026 21:58 | 66 | 32.77 |
| 09/28/2026 21:58 | 1 | 32.77 |
| 09/28/2026 21:58 | 33 | 32.77 |
| 09/28/2026 21:58 | 67 | 32.77 |
| 09/28/2026 21:58 | 32 | 32.77 |
| 09/28/2026 21:58 | 25 | 32.77 |
| 09/28/2026 21:58 | 43 | 32.77 |
| 09/28/2026 21:58 | 4 | 32.77 |
| 09/28/2026 21:58 | 1 | 32.77 |
| 09/28/2026 21:58 | 100 | 32.76 |
| 09/28/2026 21:57 | 3 | 32.72 |
| 09/28/2026 21:57 | 29 | 32.73 |
| 09/28/2026 21:57 | 1 | 32.73 |
| 09/28/2026 21:57 | 3 | 32.73 |
| 09/28/2026 21:57 | 58 | 32.73 |
| 09/28/2026 21:57 | 12 | 32.73 |
| 09/28/2026 21:57 | 63 | 32.73 |
| 09/28/2026 21:57 | 14 | 32.73 |
| 09/28/2026 21:57 | 100 | 32.73 |
| 09/28/2026 21:57 | 2 | 32.73 |
| 09/28/2026 21:57 | 81 | 32.73 |
| 09/28/2026 21:57 | 62 | 32.74 |
| 09/28/2026 21:57 | 23 | 32.75 |
| 09/28/2026 21:57 | 65 | 32.74 |
| 09/28/2026 21:55 | 19 | 32.73 |
| 09/28/2026 21:55 | 12 | 32.73 |
| 09/28/2026 21:55 | 13 | 32.74 |
| 09/28/2026 21:55 | 12 | 32.75 |
| 09/28/2026 21:55 | 12 | 32.78 |
| 09/28/2026 21:55 | 62 | 32.77 |
| 09/28/2026 21:55 | 29 | 32.74 |
| 09/28/2026 21:55 | 12 | 32.74 |
| 09/28/2026 21:52 | 100 | 32.73 |
| 09/28/2026 21:52 | 100 | 32.75 |
| 09/28/2026 21:49 | 6 | 32.80 |
| 09/28/2026 21:48 | 35 | 32.81 |
| 09/28/2026 21:46 | 3 | 32.75 |
| 09/28/2026 21:45 | 1 | 32.75 |
| 09/28/2026 21:45 | 100 | 32.79 |
| 09/28/2026 21:45 | 31 | 32.79 |
| 09/28/2026 21:45 | 69 | 32.79 |
| 09/28/2026 21:45 | 100 | 32.81 |
| 09/28/2026 21:45 | 15 | 32.81 |
| 09/28/2026 21:45 | 90 | 32.81 |
| 09/28/2026 21:45 | 10 | 32.81 |
| 09/28/2026 21:45 | 16 | 32.82 |
| 09/28/2026 21:45 | 100 | 32.83 |
| 09/28/2026 21:45 | 49 | 32.83 |
| 09/28/2026 21:45 | 48 | 32.83 |
| 09/28/2026 21:44 | 39 | 32.89 |
| 09/28/2026 21:44 | 25 | 32.89 |
| 09/28/2026 21:40 | 1 | 32.90 |
| 09/28/2026 21:40 | 1 | 32.90 |
| 09/28/2026 21:35 | 1 | 32.82 |
| 09/28/2026 21:35 | 1 | 32.82 |
| 09/28/2026 21:34 | 100 | 32.82 |
| 09/28/2026 21:34 | 12 | 32.82 |
| 09/28/2026 21:32 | 19 | 32.83 |
| 09/28/2026 21:31 | 10 | 32.85 |
| 09/28/2026 21:31 | 50 | 32.85 |
| 09/28/2026 21:31 | 30 | 32.85 |
| 09/28/2026 21:31 | 20 | 32.85 |
| 09/28/2026 21:31 | 1 | 32.87 |
| 09/28/2026 21:31 | 34 | 32.87 |
| 09/28/2026 21:31 | 100 | 32.87 |
| 09/28/2026 21:31 | 5 | 32.88 |
| 09/28/2026 21:31 | 10 | 32.88 |
| 09/28/2026 21:31 | 25 | 32.90 |
| 09/28/2026 21:30 | 72 | 32.94 |
| 09/28/2026 21:29 | 3 | 32.94 |
| 09/28/2026 21:29 | 78 | 32.94 |
| 09/28/2026 21:29 | 10 | 32.94 |
| 09/28/2026 21:29 | 12 | 32.94 |
| 09/28/2026 21:22 | 1 | 32.91 |
| 09/28/2026 21:18 | 20 | 32.90 |
| 09/28/2026 21:18 | 13 | 32.90 |
| 09/28/2026 21:18 | 1 | 32.90 |
| 09/28/2026 21:18 | 9 | 32.90 |
| 09/28/2026 21:18 | 1 | 32.925 |
| 09/28/2026 21:06 | 100 | 32.92 |
| 09/28/2026 21:06 | 1 | 32.92 |
| 09/28/2026 21:06 | 10 | 32.92 |
| 09/28/2026 21:06 | 1 | 32.92 |
| 09/28/2026 21:06 | 100 | 32.91 |
| 09/28/2026 21:03 | 36 | 32.91 |
| 09/28/2026 21:03 | 6 | 32.86 |
| 09/28/2026 21:02 | 90 | 32.89 |
| 09/28/2026 21:02 | 31 | 32.83 |
| 09/28/2026 21:02 | 7 | 32.84 |
| 09/28/2026 21:02 | 10 | 32.84 |
| 09/28/2026 20:57 | 3 | 32.85 |
| 09/28/2026 20:57 | 3 | 32.85 |
| 09/28/2026 20:55 | 75 | 32.85 |
| 09/28/2026 20:55 | 1 | 32.85 |
| 09/28/2026 20:55 | 1 | 32.85 |
| 09/28/2026 20:55 | 41 | 32.85 |
| 09/28/2026 20:55 | 59 | 32.85 |
| 09/28/2026 20:55 | 16 | 32.85 |
| 09/28/2026 20:55 | 6 | 32.85 |
| 09/28/2026 20:51 | 10 | 32.85 |
| 09/28/2026 20:46 | 25 | 32.92 |
| 09/28/2026 20:46 | 80 | 32.94 |
| 09/28/2026 20:45 | 5 | 32.89 |
| 09/28/2026 20:44 | 7 | 32.89 |
| 09/28/2026 20:41 | 1 | 32.83 |
| 09/28/2026 20:41 | 1 | 32.86 |
| 09/28/2026 20:41 | 8 | 32.87 |
| 09/28/2026 20:41 | 76 | 32.92 |
| 09/28/2026 20:41 | 25 | 32.92 |
| 09/28/2026 20:41 | 50 | 32.92 |
| 09/28/2026 20:41 | 6 | 32.92 |
| 09/28/2026 20:41 | 3 | 32.92 |
| 09/28/2026 20:41 | 5 | 32.92 |
| 09/28/2026 20:41 | 3 | 32.92 |
| 09/28/2026 20:41 | 1 | 32.93 |
| 09/28/2026 20:41 | 21 | 32.93 |
| 09/28/2026 20:41 | 10 | 32.93 |
| 09/28/2026 20:41 | 73 | 32.93 |
| 09/28/2026 20:41 | 3 | 32.93 |
| 09/28/2026 20:39 | 7 | 32.93 |
| 09/28/2026 20:39 | 95 | 32.93 |
| 09/28/2026 20:39 | 90 | 32.93 |
| 09/28/2026 20:39 | 10 | 32.93 |
| 09/28/2026 20:39 | 100 | 32.93 |
| 09/28/2026 20:33 | 10 | 32.96 |
| 09/28/2026 20:33 | 18 | 32.96 |
| 09/28/2026 20:33 | 18 | 32.96 |
| 09/28/2026 20:33 | 100 | 32.96 |
| 09/28/2026 20:33 | 100 | 32.96 |
| 09/28/2026 20:33 | 9 | 32.96 |
| 09/28/2026 20:33 | 8 | 32.96 |
| 09/28/2026 20:33 | 10 | 32.97 |
| 09/28/2026 20:33 | 5 | 32.97 |
| 09/28/2026 20:33 | 19 | 32.97 |
| 09/28/2026 20:33 | 5 | 32.97 |
| 09/28/2026 20:33 | 15 | 32.98 |
| 09/28/2026 20:29 | 4 | 32.98 |
| 09/28/2026 20:29 | 1 | 32.98 |
| 09/28/2026 20:25 | 1 | 33.02 |
| 09/28/2026 20:23 | 2 | 33.02 |
| 09/28/2026 20:18 | 61 | 33.00 |
| 09/28/2026 20:10 | 10 | 33.01 |
| 09/28/2026 20:06 | 100 | 33.01 |
| 09/28/2026 20:06 | 100 | 33.01 |
| 09/28/2026 20:06 | 100 | 33.01 |
| 09/28/2026 20:06 | 1 | 33.01 |
| 09/28/2026 20:05 | 30 | 33.02 |
| 09/28/2026 20:05 | 19 | 33.02 |
| 09/28/2026 20:05 | 1 | 33.02 |
| 09/28/2026 20:05 | 1 | 33.03 |
| 09/28/2026 20:05 | 9 | 33.03 |
| 09/28/2026 20:05 | 100 | 33.03 |
| 09/28/2026 20:05 | 1 | 33.03 |
| 09/28/2026 20:05 | 1 | 33.03 |
| 09/28/2026 20:05 | 9 | 33.05 |
| 09/28/2026 20:05 | 80 | 33.05 |
| 09/28/2026 20:05 | 11 | 33.05 |
| 09/28/2026 20:04 | 11 | 33.06 |
| 09/28/2026 20:03 | 11 | 33.05 |
| 09/28/2026 20:03 | 11 | 33.05 |
| 09/28/2026 20:02 | 11 | 33.05 |
| 09/28/2026 20:01 | 7 | 33.06 |
| 09/28/2026 20:00 | 45 | 33.06 |
| 09/28/2026 19:59 | 1 | 33.06 |
| 09/28/2026 19:55 | 1 | 33.06 |
| 09/28/2026 19:55 | 1 | 33.07 |
| 09/28/2026 19:55 | 100 | 33.07 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:55 | 1 | 33.08 |
| 09/28/2026 19:53 | 100 | 33.16 |
| 09/28/2026 19:32 | 1 | 33.055 |
| 09/28/2026 19:32 | 1 | 33.055 |
| 09/28/2026 19:31 | 99 | 33.16 |
| 09/28/2026 19:20 | 1 | 33.15 |
| 09/28/2026 19:18 | 46 | 32.91 |
| 09/28/2026 19:18 | 46 | 32.91 |
| 09/28/2026 19:15 | 44 | 32.86 |
| 09/28/2026 19:12 | 28 | 32.95 |
| 09/28/2026 19:12 | 93 | 33.00 |
| 09/28/2026 19:12 | 7 | 33.00 |
| 09/28/2026 19:12 | 5 | 33.01 |
| 09/28/2026 19:12 | 1 | 33.02 |
| 09/28/2026 19:12 | 1 | 33.02 |
| 09/28/2026 19:12 | 100 | 33.02 |
| 09/28/2026 19:12 | 100 | 33.02 |
| 09/28/2026 19:12 | 1 | 33.03 |
| 09/28/2026 19:11 | 58 | 33.03 |
| 09/28/2026 19:11 | 29 | 33.03 |
| 09/28/2026 19:11 | 10 | 33.04 |
| 09/28/2026 19:11 | 140 | 33.05 |
| 09/28/2026 19:03 | 44 | 33.02 |
| 09/28/2026 19:00 | 1 | 33.02 |
| 09/28/2026 19:00 | 2 | 33.02 |
| 09/28/2026 18:58 | 44 | 32.99 |
| 09/28/2026 18:55 | 44 | 33.00 |
| 09/28/2026 18:52 | 29 | 32.99 |
| 09/28/2026 18:52 | 29 | 32.99 |
| 09/28/2026 18:51 | 1 | 33.14 |
| 09/28/2026 18:45 | 100 | 33.13 |
| 09/28/2026 18:45 | 100 | 33.13 |
| 09/28/2026 18:45 | 1 | 33.12 |
| 09/28/2026 18:45 | 100 | 33.08 |
| 09/28/2026 18:45 | 100 | 33.08 |
| 09/28/2026 18:36 | 86 | 33.07 |
| 09/28/2026 18:28 | 1 | 33.09 |
| 09/28/2026 18:28 | 89 | 33.09 |
| 09/28/2026 18:28 | 1 | 33.08 |
| 09/28/2026 18:27 | 2 | 32.87 |
| 09/28/2026 18:27 | 10 | 32.87 |
| 09/28/2026 18:27 | 88 | 32.87 |
| 09/28/2026 18:27 | 150 | 32.89 |
| 09/28/2026 18:27 | 30 | 32.89 |
| 09/28/2026 18:27 | 20 | 32.89 |
| 09/28/2026 18:27 | 1 | 32.96 |
| 09/28/2026 18:27 | 99 | 32.96 |
| 09/28/2026 18:27 | 1 | 32.97 |
| 09/28/2026 18:26 | 100 | 32.98 |
| 09/28/2026 18:26 | 21 | 33.00 |
| 09/28/2026 18:26 | 100 | 33.03 |
| 09/28/2026 18:26 | 12 | 33.05 |
| 09/28/2026 18:26 | 1 | 33.05 |
| 09/28/2026 18:24 | 100 | 33.04 |
| 09/28/2026 18:24 | 100 | 33.04 |
| 09/28/2026 18:21 | 100 | 33.09 |
| 09/28/2026 18:21 | 100 | 33.09 |
| 09/28/2026 18:21 | 100 | 33.09 |
| 09/28/2026 18:16 | 10 | 32.96 |
| 09/28/2026 18:16 | 100 | 32.98 |
| 09/28/2026 18:16 | 10 | 32.98 |
| 09/28/2026 18:12 | 52 | 32.95 |
| 09/28/2026 18:12 | 5 | 32.95 |
| 09/28/2026 18:12 | 1 | 32.96 |
| 09/28/2026 18:12 | 1 | 32.96 |
| 09/28/2026 18:12 | 1 | 32.97 |
| 09/28/2026 18:08 | 10 | 32.98 |
| 09/28/2026 18:07 | 1 | 33.09 |
| 09/28/2026 18:00 | 1 | 33.02 |
| 09/28/2026 18:00 | 1 | 33.08 |
| 09/28/2026 18:00 | 100 | 33.08 |
| 09/28/2026 18:00 | 100 | 33.08 |
| 09/28/2026 18:00 | 2 | 33.08 |
| 09/28/2026 18:00 | 92 | 33.08 |
| 09/28/2026 17:57 | 50 | 33.08 |
| 09/28/2026 17:54 | 55 | 33.08 |
| 09/28/2026 17:54 | 2 | 33.07 |
| 09/28/2026 17:54 | 18 | 33.02 |
| 09/28/2026 17:50 | 10 | 32.94 |
| 09/28/2026 17:49 | 50 | 32.95 |
| 09/28/2026 17:43 | 25 | 33.01 |
| 09/28/2026 17:41 | 2 | 33.09 |
| 09/28/2026 17:39 | 5 | 33.00 |
| 09/28/2026 17:39 | 2 | 33.00 |
| 09/28/2026 17:38 | 13 | 33.01 |
| 09/28/2026 17:38 | 20 | 33.01 |
| 09/28/2026 17:38 | 21 | 33.01 |
| 09/28/2026 17:38 | 11 | 33.00 |
| 09/28/2026 17:38 | 40 | 33.00 |
| 09/28/2026 17:38 | 10 | 33.00 |
| 09/28/2026 17:37 | 61 | 32.99 |
| 09/28/2026 17:36 | 1 | 33.00 |
| 09/28/2026 17:32 | 25 | 32.96 |
| 09/28/2026 17:32 | 2 | 32.96 |
| 09/28/2026 17:31 | 15 | 32.96 |
| 09/28/2026 17:25 | 50 | 32.92 |
| 09/28/2026 17:25 | 27 | 32.92 |
| 09/28/2026 17:11 | 100 | 32.91 |
| 09/28/2026 17:10 | 1 | 32.93 |
| 09/28/2026 17:10 | 100 | 32.93 |
| 09/28/2026 17:10 | 21 | 32.96 |
| 09/28/2026 17:10 | 28 | 32.96 |
| 09/28/2026 17:06 | 100 | 32.81 |
| 09/28/2026 17:06 | 100 | 32.82 |
| 09/28/2026 17:03 | 1 | 32.875 |
| 09/28/2026 16:50 | 88 | 32.94 |
| 09/28/2026 16:50 | 1 | 32.94 |
| 09/28/2026 16:50 | 1 | 32.93 |
| 09/28/2026 16:50 | 100 | 32.93 |
| 09/28/2026 16:50 | 100 | 32.93 |
| 09/28/2026 16:50 | 100 | 32.93 |
| 09/28/2026 16:50 | 2 | 32.92 |
| 09/28/2026 16:50 | 16 | 32.87 |
| 09/28/2026 16:50 | 7 | 32.87 |
| 09/28/2026 16:50 | 14 | 32.87 |
| 09/28/2026 16:46 | 10 | 32.83 |
| 09/28/2026 16:42 | 94 | 32.67 |
| 09/28/2026 16:29 | 6 | 32.86 |
| 09/28/2026 16:22 | 56 | 32.90 |
| 09/28/2026 16:20 | 8 | 32.88 |
| 09/28/2026 16:20 | 1 | 32.87 |
| 09/28/2026 16:07 | 1 | 32.67 |
| 09/28/2026 16:07 | 71 | 32.67 |
| 09/28/2026 16:07 | 100 | 32.67 |
| 09/28/2026 16:07 | 100 | 32.67 |
| 09/28/2026 16:07 | 1 | 32.66 |
| 09/28/2026 16:07 | 99 | 32.66 |
| 09/28/2026 16:07 | 1 | 32.63 |
| 09/28/2026 16:01 | 2 | 32.54 |
| 09/28/2026 16:01 | 2 | 32.43 |
| 09/28/2026 16:01 | 1 | 32.50 |
| 09/28/2026 16:01 | 30 | 32.50 |
| 09/28/2026 16:01 | 73 | 32.50 |
| 09/28/2026 16:01 | 27 | 32.50 |
| 09/28/2026 15:53 | 10 | 32.65 |
| 09/28/2026 15:45 | 300 | 32.51 |
| 09/28/2026 15:45 | 46 | 32.51 |
| 09/28/2026 15:45 | 1 | 32.55 |
| 09/28/2026 15:45 | 1 | 32.67 |
| 09/28/2026 15:45 | 5 | 32.67 |
| 09/28/2026 15:45 | 5 | 32.67 |
| 09/28/2026 15:45 | 1 | 32.70 |
| 09/28/2026 15:45 | 149 | 32.70 |
| 09/28/2026 15:45 | 1 | 32.72 |
| 09/28/2026 15:45 | 1 | 32.72 |
| 09/28/2026 15:45 | 1 | 32.72 |
| 09/28/2026 15:45 | 1 | 32.75 |
| 09/28/2026 15:45 | 1 | 32.76 |
| 09/28/2026 15:45 | 22 | 32.76 |
| 09/28/2026 15:45 | 24 | 32.76 |
| 09/28/2026 15:45 | 53 | 32.76 |
| 09/28/2026 15:36 | 43 | 33.08 |
| 09/28/2026 15:30 | 682 | 33.16 |
| 09/28/2026 15:30 | 682 | 33.16 |