Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:55
|
Bid Volume |
Ask
10/16/2026 -
21:59:55
|
Ask Volume |
|---|---|---|---|---|
|
64.25
-4.45
(
-6.48% )
|
64.26
|
100 |
64.81
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 64.25 |
| 10/16/2026 23:20 | � | 64.25 |
| 10/16/2026 22:30 | � | 64.25 |
| 10/16/2026 22:00 | � | 64.25 |
| 10/16/2026 22:00 | 357 | 64.25 |
| 10/16/2026 21:59 | 6 | 64.27 |
| 10/16/2026 21:59 | 1 | 64.37 |
| 10/16/2026 21:59 | 5 | 64.29 |
| 10/16/2026 21:59 | 2 | 64.28 |
| 10/16/2026 21:59 | 35 | 64.29 |
| 10/16/2026 21:59 | 1 | 64.37 |
| 10/16/2026 21:59 | 2 | 64.37 |
| 10/16/2026 21:59 | 7 | 64.29 |
| 10/16/2026 21:59 | 16 | 64.29 |
| 10/16/2026 21:59 | 16 | 64.37 |
| 10/16/2026 21:59 | 9 | 64.40 |
| 10/16/2026 21:59 | 2 | 64.40 |
| 10/16/2026 21:59 | 1 | 64.29 |
| 10/16/2026 21:59 | 12 | 64.40 |
| 10/16/2026 21:58 | 9 | 64.29 |
| 10/16/2026 21:58 | 35 | 64.40 |
| 10/16/2026 21:58 | 3 | 64.27 |
| 10/16/2026 21:58 | 6 | 64.27 |
| 10/16/2026 21:58 | 10 | 64.27 |
| 10/16/2026 21:58 | 12 | 64.40 |
| 10/16/2026 21:58 | 14 | 64.44 |
| 10/16/2026 21:58 | 18 | 64.44 |
| 10/16/2026 21:58 | 100 | 64.44 |
| 10/16/2026 21:58 | 34 | 64.44 |
| 10/16/2026 21:58 | 1 | 64.25 |
| 10/16/2026 21:58 | 1 | 64.25 |
| 10/16/2026 21:58 | 3 | 64.25 |
| 10/16/2026 21:58 | 4 | 64.27 |
| 10/16/2026 21:58 | 75 | 64.25 |
| 10/16/2026 21:58 | 100 | 64.25 |
| 10/16/2026 21:58 | 37 | 64.25 |
| 10/16/2026 21:58 | 152 | 64.25 |
| 10/16/2026 21:58 | 100 | 64.25 |
| 10/16/2026 21:58 | 49 | 64.25 |
| 10/16/2026 21:58 | 12 | 64.25 |
| 10/16/2026 21:58 | 3 | 64.25 |
| 10/16/2026 21:58 | 100 | 64.25 |
| 10/16/2026 21:58 | 100 | 64.25 |
| 10/16/2026 21:58 | 49 | 64.25 |
| 10/16/2026 21:58 | 51 | 64.25 |
| 10/16/2026 21:58 | 100 | 64.25 |
| 10/16/2026 21:58 | 25 | 64.26 |
| 10/16/2026 21:58 | 5 | 64.345 |
| 10/16/2026 21:57 | 13 | 64.42 |
| 10/16/2026 21:57 | 40 | 64.29 |
| 10/16/2026 21:57 | 6 | 64.42 |
| 10/16/2026 21:57 | 7 | 64.42 |
| 10/16/2026 21:56 | 19 | 64.41 |
| 10/16/2026 21:56 | 2 | 64.43 |
| 10/16/2026 21:56 | 98 | 64.41 |
| 10/16/2026 21:56 | 100 | 64.41 |
| 10/16/2026 21:56 | 100 | 64.42 |
| 10/16/2026 21:54 | 3 | 64.42 |
| 10/16/2026 21:54 | 3 | 64.42 |
| 10/16/2026 21:54 | 2 | 64.42 |
| 10/16/2026 21:54 | 100 | 64.42 |
| 10/16/2026 21:54 | 5 | 64.42 |
| 10/16/2026 21:54 | 100 | 64.39 |
| 10/16/2026 21:54 | 95 | 64.35 |
| 10/16/2026 21:53 | 20 | 64.29 |
| 10/16/2026 21:51 | 3 | 63.76 |
| 10/16/2026 21:51 | 100 | 63.76 |
| 10/16/2026 21:51 | 33 | 63.75 |
| 10/16/2026 21:51 | 2 | 63.80 |
| 10/16/2026 21:51 | 2 | 63.75 |
| 10/16/2026 21:47 | 1 | 63.89 |
| 10/16/2026 21:45 | 1 | 63.71 |
| 10/16/2026 21:45 | 1 | 63.71 |
| 10/16/2026 21:45 | 1 | 63.48 |
| 10/16/2026 21:45 | 1 | 63.48 |
| 10/16/2026 21:44 | 5 | 63.35 |
| 10/16/2026 21:44 | 33 | 63.39 |
| 10/16/2026 21:44 | 12 | 63.39 |
| 10/16/2026 21:44 | 33 | 63.39 |
| 10/16/2026 21:44 | 1 | 63.39 |
| 10/16/2026 21:44 | 1 | 63.39 |
| 10/16/2026 21:42 | 24 | 63.55 |
| 10/16/2026 21:42 | 98 | 63.55 |
| 10/16/2026 21:42 | 77 | 63.55 |
| 10/16/2026 21:42 | 23 | 63.55 |
| 10/16/2026 21:42 | 60 | 63.55 |
| 10/16/2026 21:42 | 40 | 63.55 |
| 10/16/2026 21:42 | 60 | 63.55 |
| 10/16/2026 21:42 | 40 | 63.55 |
| 10/16/2026 21:42 | 60 | 63.55 |
| 10/16/2026 21:42 | 15 | 63.55 |
| 10/16/2026 21:42 | 25 | 63.55 |
| 10/16/2026 21:40 | 72 | 63.00 |
| 10/16/2026 21:40 | 3 | 63.00 |
| 10/16/2026 21:37 | 1 | 63.15 |
| 10/16/2026 21:37 | 1 | 63.11 |
| 10/16/2026 21:37 | 1 | 63.11 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 2 | 63.12 |
| 10/16/2026 21:37 | 1 | 63.16 |
| 10/16/2026 21:37 | 1 | 63.26 |
| 10/16/2026 21:37 | 1 | 63.30 |
| 10/16/2026 21:37 | 1 | 63.30 |
| 10/16/2026 21:36 | 1 | 63.40 |
| 10/16/2026 21:36 | 1 | 63.35 |
| 10/16/2026 21:36 | 1 | 63.16 |
| 10/16/2026 21:36 | 1 | 63.31 |
| 10/16/2026 21:33 | 1 | 63.26 |
| 10/16/2026 21:33 | 1 | 63.21 |
| 10/16/2026 21:33 | 1 | 63.16 |
| 10/16/2026 21:33 | 1 | 63.21 |
| 10/16/2026 21:32 | 1 | 63.21 |
| 10/16/2026 21:32 | 1 | 63.21 |
| 10/16/2026 21:32 | 1 | 63.41 |
| 10/16/2026 21:32 | 1 | 63.26 |
| 10/16/2026 21:32 | 1 | 63.41 |
| 10/16/2026 21:30 | 1 | 63.46 |
| 10/16/2026 21:30 | 1 | 63.57 |
| 10/16/2026 21:30 | 1 | 63.88 |
| 10/16/2026 21:30 | 100 | 63.85 |
| 10/16/2026 21:30 | 1 | 63.41 |
| 10/16/2026 21:30 | 1 | 63.56 |
| 10/16/2026 21:27 | 1 | 63.36 |
| 10/16/2026 21:25 | 10 | 63.82 |
| 10/16/2026 21:19 | 45 | 63.25 |
| 10/16/2026 21:19 | 1 | 63.16 |
| 10/16/2026 21:16 | 200 | 63.97 |
| 10/16/2026 21:16 | 1 | 63.62 |
| 10/16/2026 21:15 | 1 | 63.50 |
| 10/16/2026 21:13 | 1 | 63.23 |
| 10/16/2026 21:13 | 35 | 63.20 |
| 10/16/2026 21:13 | 6 | 63.10 |
| 10/16/2026 21:12 | 1 | 63.12 |
| 10/16/2026 21:11 | 1 | 63.15 |
| 10/16/2026 21:10 | 1 | 63.00 |
| 10/16/2026 21:10 | 1 | 63.00 |
| 10/16/2026 20:58 | 5 | 63.20 |
| 10/16/2026 20:58 | 2 | 63.47 |
| 10/16/2026 20:57 | 50 | 63.00 |
| 10/16/2026 20:57 | 1 | 63.00 |
| 10/16/2026 20:57 | 48 | 63.00 |
| 10/16/2026 20:57 | 1 | 63.00 |
| 10/16/2026 20:57 | 51 | 63.00 |
| 10/16/2026 20:57 | 24 | 63.00 |
| 10/16/2026 20:57 | 25 | 63.00 |
| 10/16/2026 20:57 | 75 | 63.00 |
| 10/16/2026 20:57 | 1 | 63.00 |
| 10/16/2026 20:57 | 24 | 63.00 |
| 10/16/2026 20:57 | 100 | 63.00 |
| 10/16/2026 20:57 | 1 | 63.00 |
| 10/16/2026 20:57 | 99 | 63.00 |
| 10/16/2026 20:56 | 4 | 63.185 |
| 10/16/2026 20:56 | 4 | 63.185 |
| 10/16/2026 20:56 | 100 | 63.00 |
| 10/16/2026 20:56 | 100 | 63.03 |
| 10/16/2026 20:55 | 61 | 63.25 |
| 10/16/2026 20:55 | 21 | 63.25 |
| 10/16/2026 20:55 | 14 | 63.43 |
| 10/16/2026 20:55 | 2 | 63.44 |
| 10/16/2026 20:49 | 3 | 63.43 |
| 10/16/2026 20:49 | 2 | 63.44 |
| 10/16/2026 20:47 | 2 | 63.43 |
| 10/16/2026 20:46 | 1 | 63.46 |
| 10/16/2026 20:45 | 1 | 63.43 |
| 10/16/2026 20:45 | 2 | 63.46 |
| 10/16/2026 20:45 | 1 | 63.46 |
| 10/16/2026 20:44 | 2 | 63.44 |
| 10/16/2026 20:40 | 1 | 63.46 |
| 10/16/2026 20:38 | 2 | 63.45 |
| 10/16/2026 20:36 | 5 | 63.44 |
| 10/16/2026 20:36 | 1 | 64.00 |
| 10/16/2026 20:36 | 46 | 64.00 |
| 10/16/2026 20:35 | 1 | 64.00 |
| 10/16/2026 20:35 | 1 | 64.00 |
| 10/16/2026 20:34 | 1 | 64.01 |
| 10/16/2026 20:33 | 2 | 64.00 |
| 10/16/2026 20:32 | 5 | 64.05 |
| 10/16/2026 20:29 | 100 | 64.00 |
| 10/16/2026 20:29 | 90 | 64.34 |
| 10/16/2026 20:29 | 10 | 64.34 |
| 10/16/2026 20:29 | 100 | 64.33 |
| 10/16/2026 20:29 | 100 | 64.17 |
| 10/16/2026 20:29 | 1 | 64.14 |
| 10/16/2026 20:28 | 100 | 64.15 |
| 10/16/2026 20:28 | 1 | 64.00 |
| 10/16/2026 20:28 | 1 | 64.16 |
| 10/16/2026 20:26 | 1 | 64.00 |
| 10/16/2026 20:26 | 16 | 64.00 |
| 10/16/2026 20:25 | 1 | 64.10 |
| 10/16/2026 20:23 | 1 | 64.00 |
| 10/16/2026 20:22 | 10 | 64.51 |
| 10/16/2026 20:21 | 57 | 64.00 |
| 10/16/2026 20:21 | 5 | 64.00 |
| 10/16/2026 20:21 | 59 | 64.01 |
| 10/16/2026 20:21 | 41 | 64.01 |
| 10/16/2026 20:21 | 40 | 64.01 |
| 10/16/2026 20:21 | 40 | 64.02 |
| 10/16/2026 20:19 | 2 | 64.74 |
| 10/16/2026 20:18 | 1 | 64.57 |
| 10/16/2026 20:18 | 14 | 64.57 |
| 10/16/2026 20:18 | 86 | 64.57 |
| 10/16/2026 20:16 | 3 | 64.285 |
| 10/16/2026 20:10 | 4 | 64.30 |
| 10/16/2026 20:06 | 1 | 64.19 |
| 10/16/2026 20:03 | 1 | 64.19 |
| 10/16/2026 19:58 | 1 | 63.80 |
| 10/16/2026 19:53 | 50 | 63.21 |
| 10/16/2026 19:48 | 150 | 63.57 |
| 10/16/2026 19:48 | 17 | 63.18 |
| 10/16/2026 19:48 | 20 | 63.59 |
| 10/16/2026 19:48 | 2 | 63.03 |
| 10/16/2026 19:47 | 100 | 63.81 |
| 10/16/2026 19:47 | 1 | 63.99 |
| 10/16/2026 19:47 | 19 | 64.12 |
| 10/16/2026 19:47 | 3 | 64.00 |
| 10/16/2026 19:47 | 1 | 64.06 |
| 10/16/2026 19:47 | 1 | 64.12 |
| 10/16/2026 19:47 | 5 | 64.50 |
| 10/16/2026 19:47 | 95 | 64.50 |
| 10/16/2026 19:47 | 98 | 64.50 |
| 10/16/2026 19:47 | 5 | 64.51 |
| 10/16/2026 19:46 | 2 | 64.50 |
| 10/16/2026 19:46 | 98 | 64.50 |
| 10/16/2026 19:45 | 1 | 64.50 |
| 10/16/2026 19:45 | 1 | 64.50 |
| 10/16/2026 19:45 | 200 | 64.95 |
| 10/16/2026 19:44 | 4 | 65.03 |
| 10/16/2026 19:44 | 4 | 65.03 |
| 10/16/2026 19:44 | 4 | 65.03 |
| 10/16/2026 19:44 | 4 | 65.03 |
| 10/16/2026 19:44 | 10 | 65.23 |
| 10/16/2026 19:44 | 20 | 65.22 |
| 10/16/2026 19:44 | 40 | 65.22 |
| 10/16/2026 19:44 | 40 | 65.22 |
| 10/16/2026 19:44 | 4 | 65.20 |
| 10/16/2026 19:43 | 1 | 65.15 |
| 10/16/2026 19:43 | 1 | 65.15 |
| 10/16/2026 19:43 | 1 | 65.15 |
| 10/16/2026 19:43 | 8 | 65.15 |
| 10/16/2026 19:43 | 1 | 65.15 |
| 10/16/2026 19:42 | 19 | 66.00 |
| 10/16/2026 19:42 | 40 | 66.00 |
| 10/16/2026 19:42 | 1 | 66.00 |
| 10/16/2026 19:42 | 40 | 65.53 |
| 10/16/2026 19:42 | 1 | 66.40 |
| 10/16/2026 19:42 | 1 | 66.40 |
| 10/16/2026 19:27 | 14 | 66.76 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 2 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 4 | 66.55 |
| 10/16/2026 19:26 | 14 | 66.55 |
| 10/16/2026 19:26 | 86 | 66.76 |
| 10/16/2026 19:26 | 14 | 66.55 |
| 10/16/2026 19:26 | 16 | 66.20 |
| 10/16/2026 19:26 | 4 | 66.20 |
| 10/16/2026 19:26 | 40 | 66.20 |
| 10/16/2026 19:26 | 40 | 66.21 |
| 10/16/2026 19:26 | 4 | 66.10 |
| 10/16/2026 19:26 | 40 | 66.09 |
| 10/16/2026 19:26 | 40 | 66.08 |
| 10/16/2026 19:26 | 40 | 66.05 |
| 10/16/2026 19:26 | 196 | 66.10 |
| 10/16/2026 19:26 | 4 | 66.05 |
| 10/16/2026 19:25 | 1 | 66.10 |
| 10/16/2026 19:25 | 3 | 66.08 |
| 10/16/2026 19:25 | 1 | 66.06 |
| 10/16/2026 19:21 | 2 | 66.13 |
| 10/16/2026 18:41 | 2 | 66.77 |
| 10/16/2026 18:25 | 40 | 67.30 |
| 10/16/2026 18:11 | 1 | 66.50 |
| 10/16/2026 18:09 | 35 | 66.02 |
| 10/16/2026 18:09 | 55 | 66.14 |
| 10/16/2026 18:09 | 45 | 66.14 |
| 10/16/2026 18:03 | 150 | 65.50 |
| 10/16/2026 17:59 | 56 | 65.31 |
| 10/16/2026 17:59 | 40 | 65.32 |
| 10/16/2026 17:59 | 100 | 65.42 |
| 10/16/2026 17:59 | 100 | 65.50 |
| 10/16/2026 17:58 | 2 | 65.60 |
| 10/16/2026 17:58 | 2 | 65.60 |
| 10/16/2026 17:58 | 2 | 65.60 |
| 10/16/2026 17:58 | 6 | 65.58 |
| 10/16/2026 17:52 | 1 | 65.64 |
| 10/16/2026 17:48 | 1 | 65.19 |
| 10/16/2026 17:48 | 1 | 65.19 |
| 10/16/2026 17:48 | 1 | 65.19 |
| 10/16/2026 17:48 | 1 | 65.19 |
| 10/16/2026 17:48 | 1 | 65.19 |
| 10/16/2026 17:48 | 1 | 65.19 |
| 10/16/2026 17:48 | 200 | 65.19 |
| 10/16/2026 17:36 | 100 | 64.65 |
| 10/16/2026 17:36 | 200 | 64.77 |
| 10/16/2026 17:20 | 1 | 65.56 |
| 10/16/2026 17:16 | 40 | 65.10 |
| 10/16/2026 17:16 | 40 | 65.09 |
| 10/16/2026 17:16 | 1 | 64.94 |
| 10/16/2026 17:09 | 2 | 65.11 |
| 10/16/2026 17:07 | 1 | 65.25 |
| 10/16/2026 16:59 | 2 | 65.55 |
| 10/16/2026 16:56 | 97 | 65.60 |
| 10/16/2026 16:56 | 2 | 65.55 |
| 10/16/2026 16:54 | 2 | 65.60 |
| 10/16/2026 16:54 | 1 | 65.70 |
| 10/16/2026 16:54 | 5 | 66.12 |
| 10/16/2026 16:39 | 190 | 66.00 |
| 10/16/2026 16:39 | 173 | 66.00 |
| 10/16/2026 16:39 | 102 | 66.00 |
| 10/16/2026 16:39 | 100 | 66.00 |
| 10/16/2026 16:39 | 58 | 66.00 |
| 10/16/2026 16:39 | 587 | 66.00 |
| 10/16/2026 16:39 | 46 | 66.00 |
| 10/16/2026 16:39 | 2 | 65.97 |
| 10/16/2026 16:34 | 6 | 66.49 |
| 10/16/2026 16:34 | 1 | 66.49 |
| 10/16/2026 16:32 | 3 | 66.49 |
| 10/16/2026 16:27 | 41 | 66.235 |
| 10/16/2026 15:53 | 3 | 65.30 |
| 10/16/2026 15:52 | 2 | 65.00 |
| 10/16/2026 15:52 | 5 | 65.30 |
| 10/16/2026 15:52 | 5 | 65.00 |
| 10/16/2026 15:52 | 6 | 65.50 |
| 10/16/2026 15:52 | 86 | 65.50 |
| 10/16/2026 15:50 | 14 | 65.50 |
| 10/16/2026 15:50 | 175 | 65.50 |
| 10/16/2026 15:50 | 100 | 65.50 |
| 10/16/2026 15:46 | 18 | 65.00 |
| 10/16/2026 15:46 | 33 | 65.00 |
| 10/16/2026 15:46 | 99 | 65.00 |
| 10/16/2026 15:46 | 3 | 64.88 |
| 10/16/2026 15:46 | 3 | 64.88 |
| 10/16/2026 15:45 | 14 | 65.00 |
| 10/16/2026 15:45 | 86 | 65.00 |
| 10/16/2026 15:45 | 75 | 65.12 |
| 10/16/2026 15:45 | 8 | 65.02 |
| 10/16/2026 15:45 | 99 | 65.50 |
| 10/16/2026 15:45 | 1 | 65.60 |
| 10/16/2026 15:45 | 93 | 66.30 |
| 10/16/2026 15:45 | 6 | 66.30 |
| 10/16/2026 15:45 | 99 | 66.50 |
| 10/16/2026 15:44 | 1 | 66.80 |
| 10/16/2026 15:44 | 5 | 67.32 |
| 10/16/2026 15:41 | 100 | 67.99 |
| 10/16/2026 15:41 | 62 | 67.99 |
| 10/16/2026 15:41 | 5 | 68.23 |
| 10/16/2026 15:41 | 15 | 69.10 |
| 10/16/2026 15:41 | 193 | 69.10 |
| 10/16/2026 15:41 | 10 | 69.13 |
| 10/16/2026 15:41 | 5 | 69.22 |
| 10/16/2026 15:34 | 2 | 69.10 |
| 10/16/2026 15:30 | 4 | 69.10 |
| 10/16/2026 15:30 | 305 | 69.10 |