Large gap with delayed quotes
|
Last quote
04/27/2026
-
17:30:00
|
Bid
04/27/2026 -
17:30:00
|
Bid Volume |
Ask
04/27/2026 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
32.65
+0.07
(
+0.21% )
|
32.645
|
387 |
32.67
|
611 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/27/2026 17:29 | 74 | 32.65 |
| 04/27/2026 17:29 | 223 | 32.65 |
| 04/27/2026 17:29 | 176 | 32.64 |
| 04/27/2026 17:29 | 27 | 32.64 |
| 04/27/2026 17:29 | 395 | 32.655 |
| 04/27/2026 17:29 | 23 | 32.64 |
| 04/27/2026 17:29 | 83 | 32.635 |
| 04/27/2026 17:28 | 78 | 32.635 |
| 04/27/2026 17:28 | 40 | 32.645 |
| 04/27/2026 17:28 | 10 | 32.655 |
| 04/27/2026 17:28 | 59 | 32.65 |
| 04/27/2026 17:28 | 143 | 32.65 |
| 04/27/2026 17:28 | 156 | 32.645 |
| 04/27/2026 17:28 | 7 | 32.655 |
| 04/27/2026 17:28 | 13 | 32.655 |
| 04/27/2026 17:28 | 91 | 32.655 |
| 04/27/2026 17:28 | 58 | 32.655 |
| 04/27/2026 17:28 | 13 | 32.65 |
| 04/27/2026 17:28 | 500 | 32.65 |
| 04/27/2026 17:28 | 25 | 32.67 |
| 04/27/2026 17:28 | 45 | 32.67 |
| 04/27/2026 17:28 | 83 | 32.67 |
| 04/27/2026 17:28 | 109 | 32.67 |
| 04/27/2026 17:28 | 149 | 32.665 |
| 04/27/2026 17:28 | 500 | 32.65 |
| 04/27/2026 17:28 | 59 | 32.66 |
| 04/27/2026 17:28 | 142 | 32.66 |
| 04/27/2026 17:28 | 186 | 32.66 |
| 04/27/2026 17:28 | 112 | 32.67 |
| 04/27/2026 17:28 | 99 | 32.665 |
| 04/27/2026 17:28 | 30 | 32.67 |
| 04/27/2026 17:28 | 132 | 32.665 |
| 04/27/2026 17:28 | 289 | 32.665 |
| 04/27/2026 17:28 | 99 | 32.66 |
| 04/27/2026 17:28 | 39 | 32.66 |
| 04/27/2026 17:28 | 14 | 32.655 |
| 04/27/2026 17:28 | 10 | 32.655 |
| 04/27/2026 17:28 | 156 | 32.645 |
| 04/27/2026 17:28 | 192 | 32.655 |
| 04/27/2026 17:27 | 348 | 32.645 |
| 04/27/2026 17:27 | 156 | 32.65 |
| 04/27/2026 17:27 | 198 | 32.665 |
| 04/27/2026 17:27 | 108 | 32.65 |
| 04/27/2026 17:27 | 156 | 32.66 |
| 04/27/2026 17:27 | 324 | 32.67 |
| 04/27/2026 17:27 | 3 | 32.67 |
| 04/27/2026 17:27 | 50 | 32.675 |
| 04/27/2026 17:27 | 63 | 32.67 |
| 04/27/2026 17:27 | 424 | 32.67 |
| 04/27/2026 17:27 | 75 | 32.665 |
| 04/27/2026 17:27 | 53 | 32.655 |
| 04/27/2026 17:27 | 89 | 32.655 |
| 04/27/2026 17:27 | 120 | 32.655 |
| 04/27/2026 17:27 | 33 | 32.655 |
| 04/27/2026 17:27 | 142 | 32.65 |
| 04/27/2026 17:27 | 125 | 32.65 |
| 04/27/2026 17:27 | 8 | 32.65 |
| 04/27/2026 17:27 | 3 | 32.65 |
| 04/27/2026 17:27 | 3 | 32.65 |
| 04/27/2026 17:27 | 400 | 32.645 |
| 04/27/2026 17:27 | 20 | 32.645 |
| 04/27/2026 17:27 | 4 | 32.65 |
| 04/27/2026 17:27 | 6 | 32.65 |
| 04/27/2026 17:27 | 12 | 32.65 |
| 04/27/2026 17:27 | 64 | 32.65 |
| 04/27/2026 17:27 | 199 | 32.645 |
| 04/27/2026 17:27 | 21 | 32.645 |
| 04/27/2026 17:27 | 90 | 32.645 |
| 04/27/2026 17:27 | 45 | 32.65 |
| 04/27/2026 17:26 | 40 | 32.65 |
| 04/27/2026 17:26 | 72 | 32.65 |
| 04/27/2026 17:26 | 317 | 32.64 |
| 04/27/2026 17:26 | 500 | 32.645 |
| 04/27/2026 17:26 | 20 | 32.665 |
| 04/27/2026 17:26 | 56 | 32.66 |
| 04/27/2026 17:26 | 109 | 32.66 |
| 04/27/2026 17:26 | 130 | 32.66 |
| 04/27/2026 17:26 | 368 | 32.65 |
| 04/27/2026 17:26 | 220 | 32.67 |
| 04/27/2026 17:26 | 121 | 32.65 |
| 04/27/2026 17:26 | 253 | 32.67 |
| 04/27/2026 17:26 | 290 | 32.67 |
| 04/27/2026 17:26 | 380 | 32.665 |
| 04/27/2026 17:26 | 73 | 32.665 |
| 04/27/2026 17:26 | 423 | 32.655 |
| 04/27/2026 17:26 | 149 | 32.645 |
| 04/27/2026 17:26 | 3 | 32.66 |
| 04/27/2026 17:26 | 100 | 32.66 |
| 04/27/2026 17:26 | 111 | 32.665 |
| 04/27/2026 17:26 | 15 | 32.66 |
| 04/27/2026 17:26 | 119 | 32.655 |
| 04/27/2026 17:26 | 84 | 32.65 |
| 04/27/2026 17:26 | 151 | 32.645 |
| 04/27/2026 17:26 | 119 | 32.64 |
| 04/27/2026 17:25 | 157 | 32.64 |
| 04/27/2026 17:25 | 204 | 32.63 |
| 04/27/2026 17:25 | 297 | 32.64 |
| 04/27/2026 17:24 | 86 | 32.635 |
| 04/27/2026 17:24 | 505 | 32.63 |
| 04/27/2026 17:24 | 178 | 32.62 |
| 04/27/2026 17:24 | 399 | 32.63 |
| 04/27/2026 17:24 | 869 | 32.63 |
| 04/27/2026 17:24 | 265 | 32.63 |
| 04/27/2026 17:23 | 84 | 32.62 |
| 04/27/2026 17:23 | 68 | 32.62 |
| 04/27/2026 17:23 | 73 | 32.605 |
| 04/27/2026 17:23 | 86 | 32.605 |
| 04/27/2026 17:23 | 159 | 32.615 |
| 04/27/2026 17:22 | 37 | 32.605 |
| 04/27/2026 17:22 | 456 | 32.60 |
| 04/27/2026 17:22 | 89 | 32.585 |
| 04/27/2026 17:22 | 206 | 32.595 |
| 04/27/2026 17:22 | 514 | 32.595 |
| 04/27/2026 17:21 | 15 | 32.585 |
| 04/27/2026 17:21 | 366 | 32.595 |
| 04/27/2026 17:21 | 60 | 32.605 |
| 04/27/2026 17:21 | 97 | 32.605 |
| 04/27/2026 17:21 | 253 | 32.61 |
| 04/27/2026 17:21 | 2 | 32.615 |
| 04/27/2026 17:21 | 15 | 32.62 |
| 04/27/2026 17:21 | 37 | 32.625 |
| 04/27/2026 17:21 | 90 | 32.625 |
| 04/27/2026 17:21 | 191 | 32.61 |
| 04/27/2026 17:21 | 386 | 32.61 |
| 04/27/2026 17:20 | 156 | 32.615 |
| 04/27/2026 17:20 | 387 | 32.615 |
| 04/27/2026 17:20 | 430 | 32.61 |
| 04/27/2026 17:18 | 90 | 32.60 |
| 04/27/2026 17:18 | 76 | 32.60 |
| 04/27/2026 17:18 | 369 | 32.61 |
| 04/27/2026 17:18 | 73 | 32.615 |
| 04/27/2026 17:18 | 159 | 32.61 |
| 04/27/2026 17:18 | 349 | 32.61 |
| 04/27/2026 17:17 | 140 | 32.60 |
| 04/27/2026 17:17 | 27 | 32.61 |
| 04/27/2026 17:17 | 155 | 32.605 |
| 04/27/2026 17:17 | 318 | 32.61 |
| 04/27/2026 17:16 | 220 | 32.63 |
| 04/27/2026 17:16 | 122 | 32.63 |
| 04/27/2026 17:16 | 178 | 32.635 |
| 04/27/2026 17:16 | 255 | 32.64 |
| 04/27/2026 17:15 | 27 | 32.65 |
| 04/27/2026 17:15 | 29 | 32.65 |
| 04/27/2026 17:15 | 249 | 32.65 |
| 04/27/2026 17:15 | 15 | 32.63 |
| 04/27/2026 17:15 | 500 | 32.64 |
| 04/27/2026 17:14 | 162 | 32.635 |
| 04/27/2026 17:14 | 285 | 32.64 |
| 04/27/2026 17:14 | 125 | 32.65 |
| 04/27/2026 17:14 | 21 | 32.645 |
| 04/27/2026 17:14 | 25 | 32.645 |
| 04/27/2026 17:14 | 168 | 32.645 |
| 04/27/2026 17:13 | 40 | 32.64 |
| 04/27/2026 17:13 | 228 | 32.645 |
| 04/27/2026 17:13 | 2 | 32.65 |
| 04/27/2026 17:13 | 382 | 32.65 |
| 04/27/2026 17:12 | 1 | 32.66 |
| 04/27/2026 17:12 | 130 | 32.66 |
| 04/27/2026 17:12 | 152 | 32.655 |
| 04/27/2026 17:12 | 58 | 32.655 |
| 04/27/2026 17:12 | 201 | 32.66 |
| 04/27/2026 17:12 | 78 | 32.665 |
| 04/27/2026 17:12 | 161 | 32.67 |
| 04/27/2026 17:12 | 202 | 32.68 |
| 04/27/2026 17:12 | 32 | 32.68 |
| 04/27/2026 17:11 | 159 | 32.665 |
| 04/27/2026 17:11 | 148 | 32.67 |
| 04/27/2026 17:11 | 160 | 32.675 |
| 04/27/2026 17:11 | 161 | 32.68 |
| 04/27/2026 17:11 | 155 | 32.68 |
| 04/27/2026 17:10 | 100 | 32.68 |
| 04/27/2026 17:10 | 7 | 32.675 |
| 04/27/2026 17:09 | 112 | 32.70 |
| 04/27/2026 17:09 | 3 | 32.695 |
| 04/27/2026 17:08 | 107 | 32.69 |
| 04/27/2026 17:08 | 283 | 32.69 |
| 04/27/2026 17:08 | 142 | 32.69 |
| 04/27/2026 17:08 | 11 | 32.69 |
| 04/27/2026 17:08 | 356 | 32.685 |
| 04/27/2026 17:08 | 228 | 32.69 |
| 04/27/2026 17:06 | 45 | 32.715 |
| 04/27/2026 17:06 | 56 | 32.705 |
| 04/27/2026 17:06 | 65 | 32.705 |
| 04/27/2026 17:06 | 162 | 32.695 |
| 04/27/2026 17:06 | 97 | 32.70 |
| 04/27/2026 17:05 | 127 | 32.72 |
| 04/27/2026 17:05 | 103 | 32.72 |
| 04/27/2026 17:04 | 278 | 32.735 |
| 04/27/2026 17:03 | 95 | 32.74 |
| 04/27/2026 17:03 | 105 | 32.74 |
| 04/27/2026 17:03 | 432 | 32.735 |
| 04/27/2026 17:03 | 74 | 32.72 |
| 04/27/2026 17:03 | 72 | 32.72 |
| 04/27/2026 17:03 | 72 | 32.725 |
| 04/27/2026 17:03 | 14 | 32.72 |
| 04/27/2026 17:03 | 176 | 32.73 |
| 04/27/2026 17:03 | 58 | 32.75 |
| 04/27/2026 17:01 | 67 | 32.755 |
| 04/27/2026 17:01 | 330 | 32.76 |
| 04/27/2026 17:00 | 99 | 32.765 |
| 04/27/2026 17:00 | 29 | 32.765 |
| 04/27/2026 17:00 | 9 | 32.765 |
| 04/27/2026 17:00 | 130 | 32.76 |
| 04/27/2026 17:00 | 108 | 32.76 |
| 04/27/2026 17:00 | 248 | 32.755 |
| 04/27/2026 17:00 | 100 | 32.76 |
| 04/27/2026 16:59 | 1 | 32.77 |
| 04/27/2026 16:59 | 288 | 32.77 |
| 04/27/2026 16:59 | 21 | 32.77 |
| 04/27/2026 16:59 | 101 | 32.77 |
| 04/27/2026 16:58 | 36 | 32.785 |
| 04/27/2026 16:58 | 36 | 32.775 |
| 04/27/2026 16:58 | 36 | 32.775 |
| 04/27/2026 16:58 | 160 | 32.77 |
| 04/27/2026 16:58 | 133 | 32.765 |
| 04/27/2026 16:58 | 109 | 32.765 |
| 04/27/2026 16:58 | 7 | 32.765 |
| 04/27/2026 16:58 | 46 | 32.765 |
| 04/27/2026 16:58 | 22 | 32.76 |
| 04/27/2026 16:58 | 200 | 32.76 |
| 04/27/2026 16:58 | 435 | 32.755 |
| 04/27/2026 16:57 | 170 | 32.75 |
| 04/27/2026 16:57 | 34 | 32.75 |
| 04/27/2026 16:57 | 57 | 32.74 |
| 04/27/2026 16:56 | 60 | 32.75 |
| 04/27/2026 16:56 | 179 | 32.77 |
| 04/27/2026 16:55 | 134 | 32.795 |
| 04/27/2026 16:53 | 100 | 32.795 |
| 04/27/2026 16:52 | 77 | 32.76 |
| 04/27/2026 16:52 | 45 | 32.76 |
| 04/27/2026 16:52 | 203 | 32.76 |
| 04/27/2026 16:52 | 342 | 32.75 |
| 04/27/2026 16:52 | 12 | 32.745 |
| 04/27/2026 16:52 | 379 | 32.745 |
| 04/27/2026 16:52 | 800 | 32.745 |
| 04/27/2026 16:51 | 892 | 32.73 |
| 04/27/2026 16:51 | 152 | 32.725 |
| 04/27/2026 16:51 | 585 | 32.725 |
| 04/27/2026 16:51 | 63 | 32.715 |
| 04/27/2026 16:51 | 176 | 32.72 |
| 04/27/2026 16:51 | 42 | 32.72 |
| 04/27/2026 16:51 | 522 | 32.71 |
| 04/27/2026 16:51 | 53 | 32.735 |
| 04/27/2026 16:51 | 79 | 32.74 |
| 04/27/2026 16:49 | 1 | 32.745 |
| 04/27/2026 16:49 | 113 | 32.75 |
| 04/27/2026 16:49 | 125 | 32.755 |
| 04/27/2026 16:49 | 125 | 32.74 |
| 04/27/2026 16:49 | 70 | 32.74 |
| 04/27/2026 16:49 | 111 | 32.74 |
| 04/27/2026 16:48 | 102 | 32.765 |
| 04/27/2026 16:47 | 321 | 32.76 |
| 04/27/2026 16:46 | 169 | 32.765 |
| 04/27/2026 16:46 | 418 | 32.755 |
| 04/27/2026 16:46 | 123 | 32.745 |
| 04/27/2026 16:46 | 1 | 32.745 |
| 04/27/2026 16:46 | 576 | 32.74 |
| 04/27/2026 16:45 | 90 | 32.755 |
| 04/27/2026 16:45 | 106 | 32.75 |
| 04/27/2026 16:45 | 108 | 32.745 |
| 04/27/2026 16:44 | 128 | 32.73 |
| 04/27/2026 16:44 | 260 | 32.735 |
| 04/27/2026 16:42 | 63 | 32.715 |
| 04/27/2026 16:42 | 100 | 32.725 |
| 04/27/2026 16:41 | 82 | 32.745 |
| 04/27/2026 16:41 | 265 | 32.73 |
| 04/27/2026 16:40 | 56 | 32.715 |
| 04/27/2026 16:40 | 70 | 32.715 |
| 04/27/2026 16:40 | 345 | 32.70 |
| 04/27/2026 16:40 | 176 | 32.705 |
| 04/27/2026 16:40 | 198 | 32.725 |
| 04/27/2026 16:40 | 139 | 32.73 |
| 04/27/2026 16:39 | 2 | 32.74 |
| 04/27/2026 16:39 | 489 | 32.745 |
| 04/27/2026 16:39 | 184 | 32.75 |
| 04/27/2026 16:39 | 7 | 32.755 |
| 04/27/2026 16:38 | 56 | 32.755 |
| 04/27/2026 16:38 | 71 | 32.75 |
| 04/27/2026 16:38 | 20 | 32.75 |
| 04/27/2026 16:37 | 255 | 32.73 |
| 04/27/2026 16:37 | 116 | 32.735 |
| 04/27/2026 16:37 | 1 | 32.75 |
| 04/27/2026 16:37 | 67 | 32.745 |
| 04/27/2026 16:37 | 306 | 32.75 |
| 04/27/2026 16:36 | 247 | 32.765 |
| 04/27/2026 16:36 | 253 | 32.77 |
| 04/27/2026 16:36 | 7 | 32.775 |
| 04/27/2026 16:36 | 30 | 32.795 |
| 04/27/2026 16:35 | 359 | 32.765 |
| 04/27/2026 16:35 | 206 | 32.765 |
| 04/27/2026 16:35 | 89 | 32.74 |
| 04/27/2026 16:35 | 80 | 32.76 |
| 04/27/2026 16:35 | 164 | 32.76 |
| 04/27/2026 16:35 | 5 | 32.76 |
| 04/27/2026 16:35 | 18 | 32.76 |
| 04/27/2026 16:35 | 207 | 32.765 |
| 04/27/2026 16:35 | 15 | 32.765 |
| 04/27/2026 16:35 | 253 | 32.75 |
| 04/27/2026 16:35 | 836 | 32.755 |
| 04/27/2026 16:35 | 169 | 32.77 |
| 04/27/2026 16:35 | 40 | 32.77 |
| 04/27/2026 16:35 | 37 | 32.77 |
| 04/27/2026 16:35 | 2 | 32.76 |
| 04/27/2026 16:35 | 20 | 32.76 |
| 04/27/2026 16:35 | 100 | 32.76 |
| 04/27/2026 16:35 | 61 | 32.76 |
| 04/27/2026 16:34 | 77 | 32.74 |
| 04/27/2026 16:34 | 34 | 32.745 |
| 04/27/2026 16:34 | 4 | 32.745 |
| 04/27/2026 16:34 | 30 | 32.745 |
| 04/27/2026 16:34 | 36 | 32.745 |
| 04/27/2026 16:34 | 25 | 32.745 |
| 04/27/2026 16:34 | 40 | 32.745 |
| 04/27/2026 16:34 | 320 | 32.75 |
| 04/27/2026 16:33 | 255 | 32.76 |
| 04/27/2026 16:33 | 10 | 32.775 |
| 04/27/2026 16:33 | 23 | 32.78 |
| 04/27/2026 16:33 | 115 | 32.785 |
| 04/27/2026 16:33 | 318 | 32.795 |
| 04/27/2026 16:33 | 246 | 32.79 |
| 04/27/2026 16:33 | 87 | 32.785 |
| 04/27/2026 16:33 | 185 | 32.78 |
| 04/27/2026 16:33 | 61 | 32.775 |
| 04/27/2026 16:33 | 200 | 32.775 |
| 04/27/2026 16:33 | 200 | 32.775 |
| 04/27/2026 16:33 | 179 | 32.765 |
| 04/27/2026 16:32 | 105 | 32.775 |
| 04/27/2026 16:31 | 149 | 32.78 |
| 04/27/2026 16:31 | 74 | 32.78 |
| 04/27/2026 16:31 | 11 | 32.78 |
| 04/27/2026 16:31 | 4 | 32.775 |
| 04/27/2026 16:31 | 107 | 32.775 |
| 04/27/2026 16:31 | 75 | 32.77 |
| 04/27/2026 16:31 | 7 | 32.775 |
| 04/27/2026 16:31 | 10 | 32.79 |
| 04/27/2026 16:31 | 97 | 32.775 |
| 04/27/2026 16:31 | 38 | 32.775 |
| 04/27/2026 16:31 | 38 | 32.76 |
| 04/27/2026 16:31 | 20 | 32.76 |
| 04/27/2026 16:31 | 425 | 32.745 |
| 04/27/2026 16:31 | 179 | 32.75 |
| 04/27/2026 16:31 | 84 | 32.77 |
| 04/27/2026 16:30 | 112 | 32.77 |
| 04/27/2026 16:30 | 15 | 32.77 |
| 04/27/2026 16:30 | 15 | 32.77 |
| 04/27/2026 16:30 | 131 | 32.77 |