Large gap with delayed quotes
|
Last quote
10/16/2026
-
18:46:13
|
Bid
10/16/2026 -
18:46:18
|
Bid Volume |
Ask
10/16/2026 -
18:46:18
|
Ask Volume |
|---|---|---|---|---|
|
35.14
+0.37
(
+1.06% )
|
35.12
|
100 |
35.15
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 18:46 | 23 | 35.14 |
| 10/16/2026 18:46 | 100 | 35.14 |
| 10/16/2026 18:46 | 1 | 35.14 |
| 10/16/2026 18:46 | 4 | 35.14 |
| 10/16/2026 18:46 | 10 | 35.14 |
| 10/16/2026 18:46 | 4 | 35.15 |
| 10/16/2026 18:46 | 6 | 35.15 |
| 10/16/2026 18:46 | 14 | 35.15 |
| 10/16/2026 18:46 | 1 | 35.15 |
| 10/16/2026 18:46 | 14 | 35.15 |
| 10/16/2026 18:46 | 1 | 35.16 |
| 10/16/2026 18:46 | 14 | 35.17 |
| 10/16/2026 18:42 | 12 | 35.19 |
| 10/16/2026 18:40 | 75 | 35.19 |
| 10/16/2026 18:40 | 25 | 35.19 |
| 10/16/2026 18:40 | 8 | 35.19 |
| 10/16/2026 18:40 | 3 | 35.19 |
| 10/16/2026 18:40 | 10 | 35.19 |
| 10/16/2026 18:40 | 60 | 35.19 |
| 10/16/2026 18:40 | 20 | 35.19 |
| 10/16/2026 18:40 | 12 | 35.19 |
| 10/16/2026 18:40 | 6 | 35.19 |
| 10/16/2026 18:34 | 10 | 35.185 |
| 10/16/2026 18:34 | 53 | 35.18 |
| 10/16/2026 18:34 | 9 | 35.18 |
| 10/16/2026 18:34 | 10 | 35.18 |
| 10/16/2026 18:34 | 4 | 35.18 |
| 10/16/2026 18:34 | 2 | 35.17 |
| 10/16/2026 18:30 | 2 | 35.19 |
| 10/16/2026 18:24 | 11 | 35.16 |
| 10/16/2026 18:24 | 66 | 35.16 |
| 10/16/2026 18:24 | 29 | 35.16 |
| 10/16/2026 18:24 | 29 | 35.16 |
| 10/16/2026 18:22 | 25 | 35.145 |
| 10/16/2026 18:19 | 2 | 35.155 |
| 10/16/2026 18:19 | 69 | 35.15 |
| 10/16/2026 18:19 | 18 | 35.15 |
| 10/16/2026 18:19 | 1 | 35.14 |
| 10/16/2026 18:17 | 1 | 35.15 |
| 10/16/2026 18:16 | 1 | 35.16 |
| 10/16/2026 18:16 | 1 | 35.17 |
| 10/16/2026 18:15 | 1 | 35.18 |
| 10/16/2026 18:15 | 1 | 35.18 |
| 10/16/2026 18:13 | 1 | 35.19 |
| 10/16/2026 18:13 | 8 | 35.20 |
| 10/16/2026 18:13 | 35 | 35.20 |
| 10/16/2026 18:13 | 10 | 35.20 |
| 10/16/2026 18:13 | 2 | 35.20 |
| 10/16/2026 18:13 | 10 | 35.20 |
| 10/16/2026 18:13 | 43 | 35.21 |
| 10/16/2026 18:13 | 1 | 35.22 |
| 10/16/2026 18:13 | 29 | 35.22 |
| 10/16/2026 18:13 | 29 | 35.22 |
| 10/16/2026 18:13 | 72 | 35.22 |
| 10/16/2026 18:13 | 5 | 35.22 |
| 10/16/2026 18:13 | 4 | 35.22 |
| 10/16/2026 18:13 | 42 | 35.22 |
| 10/16/2026 18:12 | 1 | 35.22 |
| 10/16/2026 18:12 | 10 | 35.235 |
| 10/16/2026 18:12 | 10 | 35.235 |
| 10/16/2026 18:11 | 8 | 35.23 |
| 10/16/2026 18:11 | 5 | 35.23 |
| 10/16/2026 18:11 | 29 | 35.24 |
| 10/16/2026 18:11 | 43 | 35.24 |
| 10/16/2026 18:11 | 5 | 35.24 |
| 10/16/2026 18:11 | 5 | 35.25 |
| 10/16/2026 18:11 | 3 | 35.25 |
| 10/16/2026 18:11 | 2 | 35.25 |
| 10/16/2026 18:11 | 3 | 35.26 |
| 10/16/2026 18:11 | 2 | 35.26 |
| 10/16/2026 18:10 | 4 | 35.28 |
| 10/16/2026 18:10 | 4 | 35.275 |
| 10/16/2026 18:08 | 5 | 35.285 |
| 10/16/2026 18:07 | 40 | 35.275 |
| 10/16/2026 18:06 | 8 | 35.28 |
| 10/16/2026 18:06 | 10 | 35.28 |
| 10/16/2026 18:06 | 8 | 35.29 |
| 10/16/2026 18:03 | 89 | 35.29 |
| 10/16/2026 18:03 | 11 | 35.29 |
| 10/16/2026 18:03 | 11 | 35.29 |
| 10/16/2026 18:03 | 89 | 35.29 |
| 10/16/2026 18:03 | 73 | 35.29 |
| 10/16/2026 18:03 | 14 | 35.29 |
| 10/16/2026 18:02 | 100 | 35.28 |
| 10/16/2026 18:02 | 27 | 35.30 |
| 10/16/2026 18:02 | 4 | 35.30 |
| 10/16/2026 18:02 | 8 | 35.30 |
| 10/16/2026 18:02 | 2 | 35.30 |
| 10/16/2026 18:02 | 1 | 35.31 |
| 10/16/2026 18:02 | 43 | 35.32 |
| 10/16/2026 18:02 | 2 | 35.32 |
| 10/16/2026 18:02 | 6 | 35.32 |
| 10/16/2026 18:02 | 2 | 35.33 |
| 10/16/2026 18:01 | 2 | 35.34 |
| 10/16/2026 18:01 | 5 | 35.34 |
| 10/16/2026 18:01 | 26 | 35.34 |
| 10/16/2026 18:01 | 3 | 35.34 |
| 10/16/2026 18:01 | 29 | 35.34 |
| 10/16/2026 18:01 | 43 | 35.34 |
| 10/16/2026 18:01 | 12 | 35.34 |
| 10/16/2026 17:58 | 1 | 35.35 |
| 10/16/2026 17:56 | 100 | 35.35 |
| 10/16/2026 17:56 | 1 | 35.35 |
| 10/16/2026 17:56 | 3 | 35.35 |
| 10/16/2026 17:56 | 29 | 35.35 |
| 10/16/2026 17:56 | 1 | 35.36 |
| 10/16/2026 17:56 | 1 | 35.36 |
| 10/16/2026 17:54 | 4 | 35.38 |
| 10/16/2026 17:53 | 100 | 35.37 |
| 10/16/2026 17:52 | 12 | 35.37 |
| 10/16/2026 17:50 | 20 | 35.36 |
| 10/16/2026 17:49 | 4 | 35.38 |
| 10/16/2026 17:49 | 92 | 35.38 |
| 10/16/2026 17:49 | 12 | 35.38 |
| 10/16/2026 17:49 | 12 | 35.37 |
| 10/16/2026 17:49 | 10 | 35.37 |
| 10/16/2026 17:49 | 1 | 35.38 |
| 10/16/2026 17:49 | 43 | 35.39 |
| 10/16/2026 17:49 | 9 | 35.39 |
| 10/16/2026 17:49 | 5 | 35.39 |
| 10/16/2026 17:49 | 1 | 35.39 |
| 10/16/2026 17:49 | 10 | 35.40 |
| 10/16/2026 17:49 | 20 | 35.40 |
| 10/16/2026 17:48 | 29 | 35.43 |
| 10/16/2026 17:48 | 29 | 35.43 |
| 10/16/2026 17:43 | 26 | 35.44 |
| 10/16/2026 17:43 | 29 | 35.44 |
| 10/16/2026 17:43 | 29 | 35.44 |
| 10/16/2026 17:40 | 100 | 35.48 |
| 10/16/2026 17:40 | 40 | 35.48 |
| 10/16/2026 17:40 | 14 | 35.49 |
| 10/16/2026 17:40 | 44 | 35.49 |
| 10/16/2026 17:40 | 100 | 35.49 |
| 10/16/2026 17:40 | 12 | 35.48 |
| 10/16/2026 17:40 | 4 | 35.465 |
| 10/16/2026 17:39 | 20 | 35.45 |
| 10/16/2026 17:38 | 5 | 35.46 |
| 10/16/2026 17:36 | 116 | 35.46 |
| 10/16/2026 17:36 | 5 | 35.46 |
| 10/16/2026 17:36 | 10 | 35.47 |
| 10/16/2026 17:34 | 10 | 35.495 |
| 10/16/2026 17:33 | 24 | 35.50 |
| 10/16/2026 17:33 | 32 | 35.50 |
| 10/16/2026 17:33 | 100 | 35.51 |
| 10/16/2026 17:33 | 100 | 35.50 |
| 10/16/2026 17:33 | 17 | 35.49 |
| 10/16/2026 17:33 | 5 | 35.48 |
| 10/16/2026 17:33 | 100 | 35.48 |
| 10/16/2026 17:33 | 16 | 35.48 |
| 10/16/2026 17:33 | 20 | 35.47 |
| 10/16/2026 17:31 | 29 | 35.45 |
| 10/16/2026 17:31 | 29 | 35.45 |
| 10/16/2026 17:31 | 29 | 35.45 |
| 10/16/2026 17:31 | 29 | 35.45 |
| 10/16/2026 17:31 | 29 | 35.45 |
| 10/16/2026 17:31 | 87 | 35.45 |
| 10/16/2026 17:31 | 6 | 35.45 |
| 10/16/2026 17:31 | 6 | 35.45 |
| 10/16/2026 17:31 | 1 | 35.45 |
| 10/16/2026 17:31 | 20 | 35.46 |
| 10/16/2026 17:30 | 1 | 35.48 |
| 10/16/2026 17:30 | 19 | 35.46 |
| 10/16/2026 17:30 | 20 | 35.47 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 16 | 35.48 |
| 10/16/2026 17:30 | 1 | 35.48 |
| 10/16/2026 17:29 | 1 | 35.48 |
| 10/16/2026 17:29 | 12 | 35.48 |
| 10/16/2026 17:29 | 1 | 35.48 |
| 10/16/2026 17:29 | 12 | 35.485 |
| 10/16/2026 17:29 | 12 | 35.485 |
| 10/16/2026 17:29 | 12 | 35.49 |
| 10/16/2026 17:26 | 100 | 35.48 |
| 10/16/2026 17:26 | 2 | 35.49 |
| 10/16/2026 17:26 | 2 | 35.49 |
| 10/16/2026 17:26 | 2 | 35.49 |
| 10/16/2026 17:26 | 2 | 35.49 |
| 10/16/2026 17:26 | 2 | 35.49 |
| 10/16/2026 17:26 | 2 | 35.49 |
| 10/16/2026 17:25 | 2 | 35.49 |
| 10/16/2026 17:25 | 2 | 35.49 |
| 10/16/2026 17:25 | 98 | 35.49 |
| 10/16/2026 17:25 | 2 | 35.50 |
| 10/16/2026 17:23 | 5 | 35.51 |
| 10/16/2026 17:23 | 16 | 35.51 |
| 10/16/2026 17:23 | 2 | 35.52 |
| 10/16/2026 17:23 | 30 | 35.52 |
| 10/16/2026 17:23 | 6 | 35.52 |
| 10/16/2026 17:18 | 5 | 35.605 |
| 10/16/2026 17:08 | 10 | 35.60 |
| 10/16/2026 17:07 | 1 | 35.57 |
| 10/16/2026 17:07 | 39 | 35.60 |
| 10/16/2026 17:05 | 36 | 35.55 |
| 10/16/2026 17:05 | 64 | 35.55 |
| 10/16/2026 17:05 | 88 | 35.55 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 11 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 11 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 11 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 15 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 17 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 12 | 35.55 |
| 10/16/2026 17:05 | 18 | 35.55 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 17 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 17 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 17 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 18 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 18 | 35.54 |
| 10/16/2026 17:05 | 2 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.54 |
| 10/16/2026 17:05 | 20 | 35.54 |
| 10/16/2026 17:05 | 9 | 35.54 |
| 10/16/2026 17:05 | 18 | 35.54 |
| 10/16/2026 17:03 | 1 | 35.53 |
| 10/16/2026 17:03 | 60 | 35.55 |
| 10/16/2026 17:03 | 40 | 35.54 |
| 10/16/2026 17:02 | 31 | 35.55 |
| 10/16/2026 17:02 | 2 | 35.55 |
| 10/16/2026 17:02 | 100 | 35.54 |
| 10/16/2026 17:02 | 16 | 35.55 |
| 10/16/2026 17:02 | 100 | 35.55 |
| 10/16/2026 17:02 | 100 | 35.55 |
| 10/16/2026 17:02 | 1 | 35.55 |
| 10/16/2026 17:02 | 31 | 35.55 |
| 10/16/2026 17:02 | 69 | 35.55 |
| 10/16/2026 17:02 | 31 | 35.55 |
| 10/16/2026 17:02 | 40 | 35.53 |
| 10/16/2026 17:02 | 25 | 35.53 |
| 10/16/2026 17:02 | 24 | 35.53 |
| 10/16/2026 17:02 | 200 | 35.53 |
| 10/16/2026 17:02 | 72 | 35.53 |
| 10/16/2026 17:02 | 28 | 35.53 |
| 10/16/2026 17:02 | 34 | 35.53 |
| 10/16/2026 17:02 | 82 | 35.53 |
| 10/16/2026 17:02 | 18 | 35.53 |
| 10/16/2026 17:02 | 82 | 35.53 |
| 10/16/2026 17:02 | 5 | 35.53 |
| 10/16/2026 17:02 | 29 | 35.53 |
| 10/16/2026 17:02 | 24 | 35.53 |
| 10/16/2026 17:02 | 8 | 35.53 |
| 10/16/2026 17:02 | 29 | 35.53 |
| 10/16/2026 17:02 | 132 | 35.53 |
| 10/16/2026 17:02 | 600 | 35.54 |
| 10/16/2026 17:02 | 16 | 35.54 |
| 10/16/2026 17:02 | 16 | 35.56 |
| 10/16/2026 17:02 | 1 | 35.56 |
| 10/16/2026 17:02 | 1 | 35.56 |
| 10/16/2026 17:02 | 100 | 35.56 |
| 10/16/2026 17:02 | 22 | 35.56 |
| 10/16/2026 17:02 | 100 | 35.58 |
| 10/16/2026 17:02 | 100 | 35.59 |
| 10/16/2026 17:02 | 26 | 35.59 |
| 10/16/2026 17:02 | 26 | 35.60 |
| 10/16/2026 17:02 | 12 | 35.62 |
| 10/16/2026 17:02 | 1 | 35.60 |
| 10/16/2026 17:02 | 93 | 35.60 |
| 10/16/2026 17:02 | 7 | 35.60 |
| 10/16/2026 17:00 | 3 | 35.59 |
| 10/16/2026 17:00 | 100 | 35.59 |
| 10/16/2026 17:00 | 10 | 35.59 |
| 10/16/2026 17:00 | 100 | 35.59 |
| 10/16/2026 17:00 | 21 | 35.58 |
| 10/16/2026 17:00 | 79 | 35.58 |
| 10/16/2026 17:00 | 21 | 35.58 |
| 10/16/2026 17:00 | 79 | 35.58 |
| 10/16/2026 16:59 | 21 | 35.58 |
| 10/16/2026 16:56 | 3 | 35.53 |
| 10/16/2026 16:56 | 3 | 35.53 |
| 10/16/2026 16:56 | 200 | 35.53 |
| 10/16/2026 16:56 | 33 | 35.53 |
| 10/16/2026 16:56 | 67 | 35.53 |
| 10/16/2026 16:55 | 4 | 35.51 |
| 10/16/2026 16:55 | 18 | 35.52 |
| 10/16/2026 16:45 | 4 | 35.47 |
| 10/16/2026 16:44 | 58 | 35.49 |
| 10/16/2026 16:44 | 40 | 35.47 |
| 10/16/2026 16:41 | 5 | 35.55 |
| 10/16/2026 16:41 | 27 | 35.55 |
| 10/16/2026 16:36 | 10 | 35.57 |
| 10/16/2026 16:36 | 18 | 35.565 |
| 10/16/2026 16:32 | 1 | 35.575 |
| 10/16/2026 16:31 | 10 | 35.575 |
| 10/16/2026 16:25 | 123 | 35.58 |
| 10/16/2026 16:25 | 64 | 35.58 |
| 10/16/2026 16:25 | 40 | 35.58 |
| 10/16/2026 16:23 | 100 | 35.60 |
| 10/16/2026 16:23 | 100 | 35.60 |
| 10/16/2026 16:23 | 100 | 35.60 |
| 10/16/2026 16:23 | 20 | 35.66 |
| 10/16/2026 16:22 | 8 | 35.66 |
| 10/16/2026 16:20 | 100 | 35.54 |
| 10/16/2026 16:20 | 100 | 35.52 |
| 10/16/2026 16:18 | 28 | 35.50 |
| 10/16/2026 16:11 | 83 | 35.52 |
| 10/16/2026 16:11 | 100 | 35.515 |
| 10/16/2026 16:11 | 40 | 35.515 |
| 10/16/2026 16:10 | 96 | 35.53 |
| 10/16/2026 16:10 | 4 | 35.53 |
| 10/16/2026 16:10 | 10 | 35.53 |
| 10/16/2026 16:10 | 30 | 35.53 |
| 10/16/2026 16:10 | 96 | 35.53 |
| 10/16/2026 16:10 | 4 | 35.53 |
| 10/16/2026 16:09 | 5 | 35.52 |
| 10/16/2026 16:09 | 2 | 35.51 |
| 10/16/2026 16:09 | 44 | 35.50 |
| 10/16/2026 16:07 | 3 | 35.38 |
| 10/16/2026 16:06 | 11 | 35.48 |
| 10/16/2026 16:06 | 1 | 35.47 |
| 10/16/2026 16:06 | 3 | 35.47 |
| 10/16/2026 15:57 | 5 | 35.445 |
| 10/16/2026 15:57 | 1 | 35.51 |
| 10/16/2026 15:57 | 1 | 35.37 |
| 10/16/2026 15:53 | 5 | 35.425 |
| 10/16/2026 15:44 | 1 | 35.12 |
| 10/16/2026 15:44 | 1 | 35.12 |
| 10/16/2026 15:40 | 10 | 35.16 |
| 10/16/2026 15:37 | 100 | 35.22 |
| 10/16/2026 15:37 | 60 | 35.19 |
| 10/16/2026 15:37 | 40 | 35.18 |
| 10/16/2026 15:37 | 8 | 35.08 |
| 10/16/2026 15:33 | 1 | 35.02 |
| 10/16/2026 15:31 | 8 | 34.87 |
| 10/16/2026 15:30 | 5 | 34.87 |
| 10/16/2026 15:30 | 1962 | 34.86 |
| 10/16/2026 15:30 | 12 | 34.87 |
| 10/16/2026 15:29 | 63 | 34.87 |