Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:57
|
Bid Volume |
Ask
10/16/2026 -
21:59:57
|
Ask Volume |
|---|---|---|---|---|
|
25.75
-0.11
(
-0.43% )
|
25.65
|
200 |
25.76
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 25.75 |
| 10/16/2026 23:20 | � | 25.75 |
| 10/16/2026 22:30 | � | 25.75 |
| 10/16/2026 22:00 | � | 25.75 |
| 10/16/2026 22:00 | 9195 | 25.75 |
| 10/16/2026 21:59 | 15 | 25.71 |
| 10/16/2026 21:59 | 6 | 25.71 |
| 10/16/2026 21:59 | 2 | 25.71 |
| 10/16/2026 21:59 | 1 | 25.74 |
| 10/16/2026 21:59 | 2 | 25.725 |
| 10/16/2026 21:59 | 34 | 25.74 |
| 10/16/2026 21:59 | 27 | 25.725 |
| 10/16/2026 21:59 | 24 | 25.74 |
| 10/16/2026 21:59 | 15 | 25.73 |
| 10/16/2026 21:59 | 2 | 25.71 |
| 10/16/2026 21:59 | 41 | 25.71 |
| 10/16/2026 21:59 | 1 | 25.71 |
| 10/16/2026 21:59 | 58 | 25.71 |
| 10/16/2026 21:59 | 50 | 25.70 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 9 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 25 | 25.68 |
| 10/16/2026 21:59 | 2 | 25.69 |
| 10/16/2026 21:59 | 44 | 25.69 |
| 10/16/2026 21:59 | 6 | 25.69 |
| 10/16/2026 21:59 | 7 | 25.69 |
| 10/16/2026 21:59 | 3 | 25.69 |
| 10/16/2026 21:59 | 110 | 25.69 |
| 10/16/2026 21:59 | 25 | 25.69 |
| 10/16/2026 21:59 | 16 | 25.69 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 11 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 27 | 25.68 |
| 10/16/2026 21:59 | 20 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 1 | 25.68 |
| 10/16/2026 21:59 | 25 | 25.68 |
| 10/16/2026 21:59 | 80 | 25.67 |
| 10/16/2026 21:59 | 1 | 25.645 |
| 10/16/2026 21:59 | 23 | 25.645 |
| 10/16/2026 21:59 | 35 | 25.645 |
| 10/16/2026 21:59 | 5 | 25.645 |
| 10/16/2026 21:59 | 6 | 25.645 |
| 10/16/2026 21:58 | 6 | 25.645 |
| 10/16/2026 21:58 | 12 | 25.63 |
| 10/16/2026 21:58 | 27 | 25.68 |
| 10/16/2026 21:58 | 20 | 25.68 |
| 10/16/2026 21:58 | 1 | 25.62 |
| 10/16/2026 21:58 | 38 | 25.67 |
| 10/16/2026 21:58 | 1 | 25.66 |
| 10/16/2026 21:58 | 2 | 25.62 |
| 10/16/2026 21:58 | 1 | 25.62 |
| 10/16/2026 21:58 | 13 | 25.62 |
| 10/16/2026 21:58 | 41 | 25.645 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 34 | 25.655 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 1 | 25.62 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 5 | 25.62 |
| 10/16/2026 21:57 | 100 | 25.62 |
| 10/16/2026 21:57 | 6 | 25.62 |
| 10/16/2026 21:56 | 1 | 25.63 |
| 10/16/2026 21:56 | 2 | 25.63 |
| 10/16/2026 21:56 | 60 | 25.655 |
| 10/16/2026 21:56 | 37 | 25.655 |
| 10/16/2026 21:56 | 9 | 25.655 |
| 10/16/2026 21:56 | 1 | 25.655 |
| 10/16/2026 21:56 | 1 | 25.655 |
| 10/16/2026 21:56 | 9 | 25.62 |
| 10/16/2026 21:56 | 8 | 25.655 |
| 10/16/2026 21:56 | 47 | 25.655 |
| 10/16/2026 21:56 | 27 | 25.62 |
| 10/16/2026 21:56 | 15 | 25.61 |
| 10/16/2026 21:56 | 6 | 25.61 |
| 10/16/2026 21:56 | 7 | 25.62 |
| 10/16/2026 21:55 | 1 | 25.655 |
| 10/16/2026 21:55 | 1 | 25.655 |
| 10/16/2026 21:54 | 13 | 25.55 |
| 10/16/2026 21:54 | 35 | 25.56 |
| 10/16/2026 21:54 | 41 | 25.60 |
| 10/16/2026 21:53 | 7 | 25.67 |
| 10/16/2026 21:52 | 4 | 25.605 |
| 10/16/2026 21:52 | 25 | 25.605 |
| 10/16/2026 21:51 | 10 | 25.60 |
| 10/16/2026 21:51 | 19 | 25.60 |
| 10/16/2026 21:51 | 8 | 25.60 |
| 10/16/2026 21:50 | 5 | 25.62 |
| 10/16/2026 21:50 | 12 | 25.62 |
| 10/16/2026 21:50 | 10 | 25.62 |
| 10/16/2026 21:50 | 19 | 25.62 |
| 10/16/2026 21:50 | 19 | 25.605 |
| 10/16/2026 21:50 | 81 | 25.61 |
| 10/16/2026 21:50 | 19 | 25.61 |
| 10/16/2026 21:49 | 23 | 25.61 |
| 10/16/2026 21:49 | 56 | 25.70 |
| 10/16/2026 21:46 | 53 | 25.70 |
| 10/16/2026 21:45 | 53 | 25.69 |
| 10/16/2026 21:44 | 100 | 25.605 |
| 10/16/2026 21:44 | 100 | 25.68 |
| 10/16/2026 21:44 | 17 | 25.63 |
| 10/16/2026 21:44 | 7 | 25.63 |
| 10/16/2026 21:44 | 100 | 25.63 |
| 10/16/2026 21:44 | 23 | 25.62 |
| 10/16/2026 21:44 | 25 | 25.57 |
| 10/16/2026 21:44 | 8 | 25.61 |
| 10/16/2026 21:44 | 15 | 25.62 |
| 10/16/2026 21:44 | 100 | 25.62 |
| 10/16/2026 21:44 | 96 | 25.62 |
| 10/16/2026 21:44 | 1 | 25.62 |
| 10/16/2026 21:43 | 3 | 25.62 |
| 10/16/2026 21:36 | 77 | 25.72 |
| 10/16/2026 21:36 | 16 | 25.72 |
| 10/16/2026 21:36 | 7 | 25.72 |
| 10/16/2026 21:36 | 100 | 25.68 |
| 10/16/2026 21:36 | 100 | 25.68 |
| 10/16/2026 21:36 | 9 | 25.66 |
| 10/16/2026 21:36 | 100 | 25.66 |
| 10/16/2026 21:36 | 1 | 25.60 |
| 10/16/2026 21:30 | 25 | 25.68 |
| 10/16/2026 21:30 | 100 | 25.71 |
| 10/16/2026 21:30 | 100 | 25.73 |
| 10/16/2026 21:30 | 100 | 25.71 |
| 10/16/2026 21:30 | 24 | 25.71 |
| 10/16/2026 21:30 | 8 | 25.66 |
| 10/16/2026 21:30 | 24 | 25.695 |
| 10/16/2026 21:30 | 10 | 25.67 |
| 10/16/2026 21:30 | 24 | 25.67 |
| 10/16/2026 21:26 | 3 | 25.68 |
| 10/16/2026 21:26 | 3 | 25.68 |
| 10/16/2026 21:26 | 6 | 25.69 |
| 10/16/2026 21:26 | 20 | 25.73 |
| 10/16/2026 21:26 | 86 | 25.77 |
| 10/16/2026 21:26 | 100 | 25.76 |
| 10/16/2026 21:26 | 40 | 25.76 |
| 10/16/2026 21:26 | 60 | 25.76 |
| 10/16/2026 21:26 | 200 | 25.76 |
| 10/16/2026 21:26 | 300 | 25.77 |
| 10/16/2026 21:26 | 20 | 25.78 |
| 10/16/2026 21:26 | 20 | 25.78 |
| 10/16/2026 21:26 | 19 | 25.78 |
| 10/16/2026 21:26 | 100 | 25.78 |
| 10/16/2026 21:26 | 20 | 25.78 |
| 10/16/2026 21:26 | 400 | 25.78 |
| 10/16/2026 21:26 | 1 | 25.67 |
| 10/16/2026 21:25 | 115 | 25.70 |
| 10/16/2026 21:25 | 100 | 25.70 |
| 10/16/2026 21:25 | 96 | 25.68 |
| 10/16/2026 21:25 | 9 | 25.69 |
| 10/16/2026 21:25 | 1 | 25.69 |
| 10/16/2026 21:25 | 100 | 25.69 |
| 10/16/2026 21:25 | 35 | 25.69 |
| 10/16/2026 21:24 | 20 | 25.71 |
| 10/16/2026 21:24 | 14 | 25.71 |
| 10/16/2026 21:24 | 19 | 25.71 |
| 10/16/2026 21:24 | 30 | 25.71 |
| 10/16/2026 21:24 | 20 | 25.805 |
| 10/16/2026 21:19 | 7 | 25.86 |
| 10/16/2026 21:11 | 13 | 25.85 |
| 10/16/2026 21:07 | 1 | 25.805 |
| 10/16/2026 21:06 | 42 | 25.81 |
| 10/16/2026 20:51 | 35 | 25.77 |
| 10/16/2026 20:48 | 9 | 25.75 |
| 10/16/2026 20:48 | 12 | 25.75 |
| 10/16/2026 20:48 | 100 | 25.77 |
| 10/16/2026 20:48 | 31 | 25.805 |
| 10/16/2026 20:48 | 5 | 25.76 |
| 10/16/2026 20:48 | 100 | 25.76 |
| 10/16/2026 20:48 | 2 | 25.76 |
| 10/16/2026 20:48 | 4 | 25.76 |
| 10/16/2026 20:48 | 3 | 25.76 |
| 10/16/2026 20:48 | 111 | 25.76 |
| 10/16/2026 20:48 | 21 | 25.76 |
| 10/16/2026 20:48 | 100 | 25.76 |
| 10/16/2026 20:48 | 17 | 25.74 |
| 10/16/2026 20:48 | 53 | 25.74 |
| 10/16/2026 20:47 | 1 | 25.73 |
| 10/16/2026 20:47 | 1 | 25.68 |
| 10/16/2026 20:45 | 2 | 25.68 |
| 10/16/2026 20:45 | 17 | 25.71 |
| 10/16/2026 20:42 | 6 | 25.68 |
| 10/16/2026 20:40 | 9 | 25.65 |
| 10/16/2026 20:21 | 33 | 25.67 |
| 10/16/2026 20:21 | 200 | 25.64 |
| 10/16/2026 20:21 | 100 | 25.67 |
| 10/16/2026 20:21 | 72 | 25.67 |
| 10/16/2026 20:21 | 25 | 25.67 |
| 10/16/2026 20:21 | 3 | 25.67 |
| 10/16/2026 20:21 | 97 | 25.67 |
| 10/16/2026 20:21 | 100 | 25.67 |
| 10/16/2026 20:21 | 100 | 25.66 |
| 10/16/2026 20:20 | 25 | 25.60 |
| 10/16/2026 20:20 | 25 | 25.60 |
| 10/16/2026 20:20 | 25 | 25.60 |
| 10/16/2026 20:20 | 25 | 25.60 |
| 10/16/2026 20:20 | 9 | 25.65 |
| 10/16/2026 20:20 | 21 | 25.65 |
| 10/16/2026 20:20 | 9 | 25.605 |
| 10/16/2026 20:20 | 8 | 25.62 |
| 10/16/2026 20:20 | 32 | 25.62 |
| 10/16/2026 20:20 | 1 | 25.59 |
| 10/16/2026 20:20 | 1 | 25.60 |
| 10/16/2026 20:20 | 35 | 25.60 |
| 10/16/2026 20:20 | 10 | 25.60 |
| 10/16/2026 20:12 | 100 | 25.66 |
| 10/16/2026 20:05 | 57 | 25.70 |
| 10/16/2026 20:00 | 1 | 25.70 |
| 10/16/2026 20:00 | 19 | 25.70 |
| 10/16/2026 20:00 | 43 | 25.70 |
| 10/16/2026 20:00 | 89 | 25.68 |
| 10/16/2026 20:00 | 11 | 25.68 |
| 10/16/2026 20:00 | 20 | 25.68 |
| 10/16/2026 20:00 | 42 | 25.68 |
| 10/16/2026 20:00 | 158 | 25.68 |
| 10/16/2026 20:00 | 53 | 25.665 |
| 10/16/2026 20:00 | 3 | 25.665 |
| 10/16/2026 20:00 | 6 | 25.665 |
| 10/16/2026 20:00 | 100 | 25.68 |
| 10/16/2026 20:00 | 100 | 25.65 |
| 10/16/2026 20:00 | 2 | 25.73 |
| 10/16/2026 20:00 | 55 | 25.73 |
| 10/16/2026 20:00 | 43 | 25.73 |
| 10/16/2026 20:00 | 57 | 25.73 |
| 10/16/2026 20:00 | 100 | 25.77 |
| 10/16/2026 19:52 | 10 | 25.93 |
| 10/16/2026 19:50 | 2 | 25.93 |
| 10/16/2026 19:43 | 19 | 25.93 |
| 10/16/2026 19:41 | 9 | 25.85 |
| 10/16/2026 19:41 | 9 | 25.81 |
| 10/16/2026 19:41 | 1 | 25.86 |
| 10/16/2026 19:41 | 10 | 25.86 |
| 10/16/2026 19:41 | 89 | 25.86 |
| 10/16/2026 19:41 | 11 | 25.85 |
| 10/16/2026 19:41 | 33 | 25.85 |
| 10/16/2026 19:41 | 5 | 25.85 |
| 10/16/2026 19:41 | 119 | 25.85 |
| 10/16/2026 19:41 | 100 | 25.85 |
| 10/16/2026 19:41 | 6 | 25.83 |
| 10/16/2026 19:41 | 19 | 25.83 |
| 10/16/2026 19:39 | 12 | 25.83 |
| 10/16/2026 19:37 | 46 | 25.81 |
| 10/16/2026 19:37 | 6 | 25.745 |
| 10/16/2026 19:21 | 43 | 25.69 |
| 10/16/2026 19:21 | 5 | 25.69 |
| 10/16/2026 19:18 | 20 | 25.74 |
| 10/16/2026 19:18 | 9 | 25.74 |
| 10/16/2026 19:18 | 18 | 25.74 |
| 10/16/2026 19:18 | 51 | 25.74 |
| 10/16/2026 19:18 | 100 | 25.73 |
| 10/16/2026 19:18 | 9 | 25.66 |
| 10/16/2026 19:18 | 55 | 25.71 |
| 10/16/2026 19:18 | 1 | 25.70 |
| 10/16/2026 19:18 | 36 | 25.70 |
| 10/16/2026 19:18 | 64 | 25.70 |
| 10/16/2026 19:18 | 1 | 25.69 |
| 10/16/2026 19:18 | 97 | 25.69 |
| 10/16/2026 19:18 | 1 | 25.69 |
| 10/16/2026 19:18 | 100 | 25.69 |
| 10/16/2026 19:18 | 5 | 25.69 |
| 10/16/2026 19:18 | 81 | 25.69 |
| 10/16/2026 19:18 | 51 | 25.69 |
| 10/16/2026 19:18 | 240 | 25.69 |
| 10/16/2026 19:18 | 100 | 25.69 |
| 10/16/2026 19:13 | 30 | 25.62 |
| 10/16/2026 19:13 | 6 | 25.63 |
| 10/16/2026 19:11 | 17 | 25.70 |
| 10/16/2026 19:10 | 4 | 25.70 |
| 10/16/2026 19:09 | 1 | 25.70 |
| 10/16/2026 19:08 | 1 | 25.70 |
| 10/16/2026 19:07 | 12 | 25.70 |
| 10/16/2026 19:07 | 1 | 25.68 |
| 10/16/2026 19:06 | 1 | 25.59 |
| 10/16/2026 19:05 | 21 | 25.67 |
| 10/16/2026 19:00 | 8 | 25.595 |
| 10/16/2026 19:00 | 20 | 25.67 |
| 10/16/2026 18:58 | 21 | 25.70 |
| 10/16/2026 18:58 | 4 | 25.62 |
| 10/16/2026 18:56 | 18 | 25.69 |
| 10/16/2026 18:54 | 17 | 25.71 |
| 10/16/2026 18:52 | 21 | 25.68 |
| 10/16/2026 18:50 | 52 | 25.63 |
| 10/16/2026 18:46 | 18 | 25.67 |
| 10/16/2026 18:45 | 90 | 25.65 |
| 10/16/2026 18:44 | 1 | 25.74 |
| 10/16/2026 18:44 | 6 | 25.74 |
| 10/16/2026 18:44 | 1 | 25.74 |
| 10/16/2026 18:44 | 1 | 25.74 |
| 10/16/2026 18:42 | 4 | 25.67 |
| 10/16/2026 18:41 | 25 | 25.74 |
| 10/16/2026 18:41 | 60 | 25.73 |
| 10/16/2026 18:23 | 6 | 25.61 |
| 10/16/2026 18:23 | 20 | 25.68 |
| 10/16/2026 18:23 | 2 | 25.68 |
| 10/16/2026 18:23 | 100 | 25.68 |
| 10/16/2026 18:23 | 100 | 25.68 |
| 10/16/2026 18:23 | 100 | 25.68 |
| 10/16/2026 18:23 | 26 | 25.68 |
| 10/16/2026 18:18 | 1 | 25.79 |
| 10/16/2026 18:17 | 39 | 25.83 |
| 10/16/2026 18:16 | 1 | 25.79 |
| 10/16/2026 18:10 | 6 | 25.87 |
| 10/16/2026 18:10 | 6 | 25.785 |
| 10/16/2026 18:08 | 1 | 25.785 |
| 10/16/2026 18:03 | 7 | 25.74 |
| 10/16/2026 18:02 | 23 | 25.91 |
| 10/16/2026 17:52 | 2 | 25.80 |
| 10/16/2026 17:47 | 1 | 25.91 |
| 10/16/2026 17:47 | 2 | 25.68 |
| 10/16/2026 17:35 | 7 | 25.72 |
| 10/16/2026 17:06 | 12 | 25.98 |
| 10/16/2026 17:04 | 5 | 26.01 |
| 10/16/2026 16:59 | 7 | 25.98 |
| 10/16/2026 16:59 | 1 | 25.98 |
| 10/16/2026 16:58 | 6 | 25.98 |
| 10/16/2026 16:58 | 12 | 25.84 |
| 10/16/2026 16:58 | 1 | 25.84 |
| 10/16/2026 16:48 | 11 | 25.78 |
| 10/16/2026 16:35 | 4 | 25.84 |
| 10/16/2026 16:29 | 14 | 25.84 |
| 10/16/2026 16:29 | 5 | 25.84 |
| 10/16/2026 16:29 | 9 | 25.84 |
| 10/16/2026 16:15 | 1 | 25.835 |
| 10/16/2026 16:11 | 6 | 26.13 |
| 10/16/2026 16:08 | 8 | 25.83 |
| 10/16/2026 15:46 | 1 | 25.835 |
| 10/16/2026 15:44 | 1 | 25.53 |
| 10/16/2026 15:40 | 10 | 26.13 |
| 10/16/2026 15:40 | 4 | 25.83 |
| 10/16/2026 15:39 | 10 | 26.20 |
| 10/16/2026 15:39 | 1 | 26.18 |
| 10/16/2026 15:39 | 4 | 25.83 |
| 10/16/2026 15:35 | 11 | 26.18 |
| 10/16/2026 15:33 | 10 | 25.86 |
| 10/16/2026 15:32 | 6 | 25.53 |
| 10/16/2026 15:32 | 11 | 25.53 |
| 10/16/2026 15:32 | 89 | 25.53 |
| 10/16/2026 15:32 | 5 | 25.82 |
| 10/16/2026 15:32 | 6 | 25.86 |
| 10/16/2026 15:31 | 37 | 25.89 |
| 10/16/2026 15:31 | 5 | 26.05 |
| 10/16/2026 15:30 | 1 | 25.89 |
| 10/16/2026 15:30 | 51 | 25.86 |
| 10/16/2026 15:30 | 41 | 25.88 |
| 10/16/2026 15:30 | 4 | 25.88 |
| 10/16/2026 15:30 | 55 | 25.88 |
| 10/16/2026 15:30 | 100 | 25.88 |
| 10/16/2026 15:30 | 55 | 25.88 |
| 10/16/2026 15:30 | 100 | 25.89 |
| 10/16/2026 15:30 | 25 | 26.25 |
| 10/16/2026 15:30 | 1408 | 25.94 |
| 10/16/2026 15:30 | 34 | 25.90 |
| 10/16/2026 15:30 | 5 | 25.90 |