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 |
|---|---|---|---|---|
|
31.15
+0.19
(
+0.61% )
|
30.99
|
100 |
31.15
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 31.15 |
| 10/16/2026 23:20 | � | 31.15 |
| 10/16/2026 22:30 | � | 31.15 |
| 10/16/2026 22:00 | � | 31.15 |
| 10/16/2026 22:00 | 8688 | 31.15 |
| 10/16/2026 21:59 | 4 | 31.125 |
| 10/16/2026 21:59 | 40 | 31.09 |
| 10/16/2026 21:59 | 1 | 31.09 |
| 10/16/2026 21:59 | 1 | 31.09 |
| 10/16/2026 21:59 | 5 | 31.09 |
| 10/16/2026 21:59 | 15 | 31.11 |
| 10/16/2026 21:59 | 1 | 31.09 |
| 10/16/2026 21:59 | 20 | 31.10 |
| 10/16/2026 21:59 | 1 | 31.05 |
| 10/16/2026 21:58 | 7 | 31.02 |
| 10/16/2026 21:58 | 13 | 31.02 |
| 10/16/2026 21:58 | 1 | 31.01 |
| 10/16/2026 21:58 | 1 | 31.01 |
| 10/16/2026 21:57 | 6 | 31.03 |
| 10/16/2026 21:57 | 8 | 31.03 |
| 10/16/2026 21:57 | 65 | 31.03 |
| 10/16/2026 21:57 | 26 | 31.03 |
| 10/16/2026 21:57 | 8 | 31.03 |
| 10/16/2026 21:57 | 8 | 31.03 |
| 10/16/2026 21:57 | 1 | 31.03 |
| 10/16/2026 21:57 | 24 | 31.01 |
| 10/16/2026 21:57 | 13 | 30.975 |
| 10/16/2026 21:56 | 67 | 31.02 |
| 10/16/2026 21:56 | 100 | 31.02 |
| 10/16/2026 21:56 | 100 | 31.02 |
| 10/16/2026 21:56 | 1 | 31.04 |
| 10/16/2026 21:56 | 71 | 31.04 |
| 10/16/2026 21:56 | 100 | 31.05 |
| 10/16/2026 21:56 | 10 | 31.05 |
| 10/16/2026 21:56 | 215 | 31.05 |
| 10/16/2026 21:56 | 61 | 31.05 |
| 10/16/2026 21:56 | 146 | 31.05 |
| 10/16/2026 21:56 | 25 | 31.06 |
| 10/16/2026 21:56 | 435 | 31.06 |
| 10/16/2026 21:56 | 25 | 31.075 |
| 10/16/2026 21:56 | 19 | 31.075 |
| 10/16/2026 21:56 | 7 | 31.06 |
| 10/16/2026 21:56 | 14 | 31.06 |
| 10/16/2026 21:56 | 1 | 31.06 |
| 10/16/2026 21:56 | 1 | 31.06 |
| 10/16/2026 21:56 | 90 | 31.06 |
| 10/16/2026 21:56 | 145 | 31.06 |
| 10/16/2026 21:56 | 40 | 31.06 |
| 10/16/2026 21:54 | 4 | 31.07 |
| 10/16/2026 21:54 | 20 | 31.04 |
| 10/16/2026 21:54 | 69 | 31.04 |
| 10/16/2026 21:54 | 31 | 31.04 |
| 10/16/2026 21:54 | 156 | 31.05 |
| 10/16/2026 21:54 | 5 | 31.05 |
| 10/16/2026 21:53 | 100 | 31.08 |
| 10/16/2026 21:50 | 90 | 31.035 |
| 10/16/2026 21:50 | 100 | 31.04 |
| 10/16/2026 21:50 | 1 | 30.95 |
| 10/16/2026 21:50 | 100 | 30.96 |
| 10/16/2026 21:50 | 100 | 30.97 |
| 10/16/2026 21:50 | 13 | 31.02 |
| 10/16/2026 21:50 | 3 | 31.02 |
| 10/16/2026 21:50 | 104 | 31.00 |
| 10/16/2026 21:50 | 100 | 31.00 |
| 10/16/2026 21:50 | 100 | 30.97 |
| 10/16/2026 21:50 | 1 | 30.97 |
| 10/16/2026 21:50 | 99 | 30.98 |
| 10/16/2026 21:50 | 1 | 30.98 |
| 10/16/2026 21:50 | 8 | 31.04 |
| 10/16/2026 21:50 | 70 | 31.00 |
| 10/16/2026 21:50 | 70 | 31.00 |
| 10/16/2026 21:50 | 20 | 31.00 |
| 10/16/2026 21:50 | 30 | 31.01 |
| 10/16/2026 21:49 | 5 | 31.08 |
| 10/16/2026 21:49 | 100 | 31.07 |
| 10/16/2026 21:48 | 48 | 31.05 |
| 10/16/2026 21:48 | 5 | 31.04 |
| 10/16/2026 21:48 | 25 | 31.04 |
| 10/16/2026 21:46 | 50 | 31.025 |
| 10/16/2026 21:45 | 100 | 31.02 |
| 10/16/2026 21:45 | 100 | 31.02 |
| 10/16/2026 21:45 | 9 | 31.07 |
| 10/16/2026 21:45 | 1 | 31.07 |
| 10/16/2026 21:45 | 1 | 31.07 |
| 10/16/2026 21:44 | 100 | 31.02 |
| 10/16/2026 21:44 | 10 | 31.00 |
| 10/16/2026 21:44 | 12 | 30.99 |
| 10/16/2026 21:44 | 6 | 30.99 |
| 10/16/2026 21:44 | 194 | 30.99 |
| 10/16/2026 21:44 | 6 | 30.99 |
| 10/16/2026 21:44 | 3 | 30.99 |
| 10/16/2026 21:40 | 72 | 30.99 |
| 10/16/2026 21:40 | 22 | 30.99 |
| 10/16/2026 21:40 | 100 | 30.98 |
| 10/16/2026 21:39 | 6 | 30.97 |
| 10/16/2026 21:39 | 100 | 30.96 |
| 10/16/2026 21:39 | 70 | 30.96 |
| 10/16/2026 21:39 | 50 | 30.96 |
| 10/16/2026 21:39 | 50 | 30.96 |
| 10/16/2026 21:39 | 25 | 30.97 |
| 10/16/2026 21:39 | 25 | 30.97 |
| 10/16/2026 21:39 | 25 | 30.97 |
| 10/16/2026 21:39 | 25 | 30.97 |
| 10/16/2026 21:39 | 1 | 30.995 |
| 10/16/2026 21:39 | 14 | 30.995 |
| 10/16/2026 21:37 | 1 | 30.995 |
| 10/16/2026 21:33 | 14 | 30.995 |
| 10/16/2026 21:33 | 100 | 30.97 |
| 10/16/2026 21:32 | 7 | 30.995 |
| 10/16/2026 21:31 | 100 | 30.97 |
| 10/16/2026 21:30 | 49 | 31.00 |
| 10/16/2026 21:30 | 5 | 31.00 |
| 10/16/2026 21:30 | 100 | 31.00 |
| 10/16/2026 21:30 | 100 | 31.00 |
| 10/16/2026 21:30 | 60 | 31.00 |
| 10/16/2026 21:30 | 9 | 31.00 |
| 10/16/2026 21:30 | 1 | 31.00 |
| 10/16/2026 21:30 | 100 | 31.00 |
| 10/16/2026 21:30 | 1 | 31.01 |
| 10/16/2026 21:30 | 3 | 31.01 |
| 10/16/2026 21:30 | 100 | 31.01 |
| 10/16/2026 21:30 | 200 | 31.01 |
| 10/16/2026 21:30 | 65 | 31.04 |
| 10/16/2026 21:30 | 35 | 31.04 |
| 10/16/2026 21:30 | 100 | 31.04 |
| 10/16/2026 21:30 | 200 | 31.04 |
| 10/16/2026 21:30 | 8 | 31.05 |
| 10/16/2026 21:30 | 110 | 31.05 |
| 10/16/2026 21:30 | 100 | 31.05 |
| 10/16/2026 21:29 | 40 | 31.05 |
| 10/16/2026 21:29 | 5 | 31.05 |
| 10/16/2026 21:26 | 1 | 31.03 |
| 10/16/2026 21:19 | 45 | 31.045 |
| 10/16/2026 21:19 | 20 | 31.05 |
| 10/16/2026 21:17 | 1 | 31.03 |
| 10/16/2026 21:17 | 3 | 31.03 |
| 10/16/2026 21:17 | 1 | 31.03 |
| 10/16/2026 21:16 | 1 | 31.03 |
| 10/16/2026 21:16 | 1 | 31.03 |
| 10/16/2026 21:11 | 15 | 31.05 |
| 10/16/2026 21:11 | 22 | 31.05 |
| 10/16/2026 21:11 | 37 | 31.05 |
| 10/16/2026 21:11 | 26 | 31.05 |
| 10/16/2026 21:11 | 19 | 31.05 |
| 10/16/2026 21:11 | 6 | 31.05 |
| 10/16/2026 21:11 | 12 | 31.04 |
| 10/16/2026 21:02 | 54 | 31.045 |
| 10/16/2026 21:02 | 81 | 31.02 |
| 10/16/2026 21:02 | 68 | 31.02 |
| 10/16/2026 21:02 | 7 | 31.02 |
| 10/16/2026 21:02 | 100 | 31.02 |
| 10/16/2026 21:01 | 100 | 31.06 |
| 10/16/2026 21:01 | 100 | 31.035 |
| 10/16/2026 20:54 | 42 | 31.00 |
| 10/16/2026 20:50 | 10 | 31.00 |
| 10/16/2026 20:49 | 43 | 31.00 |
| 10/16/2026 20:47 | 10 | 31.00 |
| 10/16/2026 20:47 | 10 | 31.00 |
| 10/16/2026 20:25 | 100 | 31.01 |
| 10/16/2026 20:25 | 100 | 31.00 |
| 10/16/2026 20:25 | 25 | 31.00 |
| 10/16/2026 20:25 | 60 | 31.00 |
| 10/16/2026 20:25 | 90 | 31.00 |
| 10/16/2026 20:25 | 25 | 31.01 |
| 10/16/2026 20:25 | 75 | 31.01 |
| 10/16/2026 20:25 | 5 | 31.01 |
| 10/16/2026 20:25 | 100 | 31.02 |
| 10/16/2026 20:25 | 8 | 31.02 |
| 10/16/2026 20:25 | 7 | 31.06 |
| 10/16/2026 20:25 | 10 | 31.06 |
| 10/16/2026 20:19 | 1 | 31.05 |
| 10/16/2026 20:00 | 1 | 31.04 |
| 10/16/2026 19:30 | 20 | 31.11 |
| 10/16/2026 19:30 | 100 | 31.10 |
| 10/16/2026 19:30 | 100 | 31.10 |
| 10/16/2026 19:30 | 100 | 31.14 |
| 10/16/2026 19:30 | 100 | 31.10 |
| 10/16/2026 19:29 | 96 | 31.10 |
| 10/16/2026 19:29 | 23 | 31.10 |
| 10/16/2026 19:29 | 2 | 31.22 |
| 10/16/2026 19:29 | 5 | 31.14 |
| 10/16/2026 19:29 | 20 | 31.14 |
| 10/16/2026 19:29 | 100 | 31.14 |
| 10/16/2026 19:25 | 4 | 31.09 |
| 10/16/2026 19:25 | 6 | 31.09 |
| 10/16/2026 19:24 | 4 | 31.09 |
| 10/16/2026 19:08 | 3 | 31.01 |
| 10/16/2026 19:06 | 1 | 31.085 |
| 10/16/2026 19:06 | 1 | 31.075 |
| 10/16/2026 19:06 | 1 | 31.075 |
| 10/16/2026 19:00 | 85 | 31.10 |
| 10/16/2026 19:00 | 15 | 31.09 |
| 10/16/2026 19:00 | 100 | 31.075 |
| 10/16/2026 19:00 | 10 | 31.075 |
| 10/16/2026 19:00 | 10 | 31.00 |
| 10/16/2026 19:00 | 100 | 31.02 |
| 10/16/2026 19:00 | 10 | 31.03 |
| 10/16/2026 19:00 | 90 | 31.03 |
| 10/16/2026 19:00 | 30 | 31.04 |
| 10/16/2026 19:00 | 22 | 31.09 |
| 10/16/2026 19:00 | 100 | 31.07 |
| 10/16/2026 19:00 | 20 | 31.04 |
| 10/16/2026 19:00 | 100 | 31.05 |
| 10/16/2026 19:00 | 100 | 31.10 |
| 10/16/2026 19:00 | 56 | 31.12 |
| 10/16/2026 19:00 | 100 | 31.13 |
| 10/16/2026 19:00 | 82 | 31.13 |
| 10/16/2026 19:00 | 118 | 31.13 |
| 10/16/2026 18:59 | 12 | 31.16 |
| 10/16/2026 18:58 | 10 | 31.13 |
| 10/16/2026 18:58 | 100 | 31.13 |
| 10/16/2026 18:58 | 27 | 31.13 |
| 10/16/2026 18:49 | 32 | 31.07 |
| 10/16/2026 18:49 | 76 | 31.10 |
| 10/16/2026 18:49 | 23 | 31.10 |
| 10/16/2026 18:49 | 79 | 31.10 |
| 10/16/2026 18:48 | 11 | 31.10 |
| 10/16/2026 18:48 | 10 | 31.10 |
| 10/16/2026 18:48 | 10 | 31.11 |
| 10/16/2026 18:48 | 26 | 31.11 |
| 10/16/2026 18:47 | 100 | 31.17 |
| 10/16/2026 18:47 | 1 | 31.15 |
| 10/16/2026 18:47 | 4 | 31.15 |
| 10/16/2026 18:47 | 10 | 31.15 |
| 10/16/2026 18:47 | 100 | 31.15 |
| 10/16/2026 18:47 | 1 | 31.18 |
| 10/16/2026 18:13 | 10 | 31.19 |
| 10/16/2026 18:07 | 26 | 31.23 |
| 10/16/2026 18:07 | 100 | 31.25 |
| 10/16/2026 18:07 | 40 | 31.26 |
| 10/16/2026 18:04 | 2 | 31.30 |
| 10/16/2026 18:04 | 100 | 31.30 |
| 10/16/2026 18:04 | 100 | 31.30 |
| 10/16/2026 18:04 | 61 | 31.26 |
| 10/16/2026 18:02 | 33 | 31.25 |
| 10/16/2026 17:50 | 17 | 31.25 |
| 10/16/2026 17:50 | 2 | 31.25 |
| 10/16/2026 17:37 | 27 | 31.34 |
| 10/16/2026 17:37 | 5 | 31.34 |
| 10/16/2026 17:37 | 1 | 31.34 |
| 10/16/2026 17:37 | 67 | 31.33 |
| 10/16/2026 17:37 | 33 | 31.33 |
| 10/16/2026 17:37 | 100 | 31.32 |
| 10/16/2026 17:37 | 2 | 31.33 |
| 10/16/2026 17:36 | 100 | 31.31 |
| 10/16/2026 17:34 | 25 | 31.28 |
| 10/16/2026 17:31 | 48 | 31.25 |
| 10/16/2026 17:31 | 1 | 31.27 |
| 10/16/2026 17:29 | 100 | 31.345 |
| 10/16/2026 17:06 | 200 | 31.32 |
| 10/16/2026 16:57 | 50 | 31.36 |
| 10/16/2026 16:57 | 50 | 31.34 |
| 10/16/2026 16:57 | 100 | 31.28 |
| 10/16/2026 16:57 | 100 | 31.22 |
| 10/16/2026 16:57 | 98 | 31.22 |
| 10/16/2026 16:57 | 2 | 31.22 |
| 10/16/2026 16:57 | 1 | 31.21 |
| 10/16/2026 16:57 | 100 | 31.21 |
| 10/16/2026 16:57 | 166 | 31.20 |
| 10/16/2026 16:57 | 3 | 31.11 |
| 10/16/2026 16:51 | 10 | 31.12 |
| 10/16/2026 16:50 | 13 | 31.12 |
| 10/16/2026 16:44 | 84 | 31.17 |
| 10/16/2026 16:43 | 10 | 31.175 |
| 10/16/2026 16:38 | 99 | 31.25 |
| 10/16/2026 16:38 | 2 | 31.26 |
| 10/16/2026 16:38 | 1 | 31.25 |
| 10/16/2026 16:38 | 100 | 31.30 |
| 10/16/2026 16:33 | 10 | 31.375 |
| 10/16/2026 16:29 | 9 | 31.40 |
| 10/16/2026 16:22 | 5 | 31.40 |
| 10/16/2026 16:21 | 123 | 31.40 |
| 10/16/2026 16:11 | 100 | 31.25 |
| 10/16/2026 16:11 | 25 | 31.26 |
| 10/16/2026 16:11 | 100 | 31.35 |
| 10/16/2026 15:59 | 6 | 31.57 |
| 10/16/2026 15:48 | 11 | 31.37 |
| 10/16/2026 15:48 | 53 | 31.38 |
| 10/16/2026 15:48 | 1 | 31.38 |
| 10/16/2026 15:48 | 100 | 31.44 |
| 10/16/2026 15:48 | 100 | 31.44 |
| 10/16/2026 15:41 | 26 | 31.20 |
| 10/16/2026 15:41 | 100 | 31.20 |
| 10/16/2026 15:41 | 50 | 31.51 |
| 10/16/2026 15:41 | 50 | 31.45 |
| 10/16/2026 15:35 | 100 | 31.08 |
| 10/16/2026 15:35 | 200 | 31.07 |
| 10/16/2026 15:35 | 100 | 31.07 |
| 10/16/2026 15:35 | 9 | 31.07 |
| 10/16/2026 15:35 | 100 | 31.17 |
| 10/16/2026 15:35 | 9 | 31.23 |
| 10/16/2026 15:33 | 1 | 31.22 |
| 10/16/2026 15:31 | 6 | 31.11 |
| 10/16/2026 15:31 | 7 | 31.11 |
| 10/16/2026 15:30 | 1 | 31.05 |
| 10/16/2026 15:30 | 25 | 31.08 |
| 10/16/2026 15:30 | 25 | 31.08 |
| 10/16/2026 15:30 | 1991 | 31.03 |
| 10/16/2026 15:27 | 100 | 30.96 |