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 |
|---|---|---|---|---|
|
34.37
+0.57
(
+1.69% )
|
34.23
|
100 |
34.37
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 34.37 |
| 10/16/2026 23:20 | � | 34.37 |
| 10/16/2026 22:30 | � | 34.37 |
| 10/16/2026 22:00 | � | 34.37 |
| 10/16/2026 22:00 | 16028 | 34.37 |
| 10/16/2026 21:59 | 2 | 34.37 |
| 10/16/2026 21:59 | 1 | 34.35 |
| 10/16/2026 21:59 | 2 | 34.35 |
| 10/16/2026 21:59 | 3 | 34.36 |
| 10/16/2026 21:59 | 7 | 34.37 |
| 10/16/2026 21:59 | 8 | 34.37 |
| 10/16/2026 21:59 | 13 | 34.37 |
| 10/16/2026 21:59 | 2 | 34.37 |
| 10/16/2026 21:59 | 1 | 34.31 |
| 10/16/2026 21:59 | 1 | 34.37 |
| 10/16/2026 21:59 | 1 | 34.37 |
| 10/16/2026 21:59 | 11 | 34.37 |
| 10/16/2026 21:59 | 13 | 34.37 |
| 10/16/2026 21:59 | 1 | 34.37 |
| 10/16/2026 21:59 | 1 | 34.37 |
| 10/16/2026 21:59 | 100 | 34.36 |
| 10/16/2026 21:59 | 65 | 34.38 |
| 10/16/2026 21:59 | 35 | 34.37 |
| 10/16/2026 21:59 | 4 | 34.34 |
| 10/16/2026 21:59 | 100 | 34.34 |
| 10/16/2026 21:59 | 131 | 34.34 |
| 10/16/2026 21:59 | 4 | 34.37 |
| 10/16/2026 21:59 | 141 | 34.36 |
| 10/16/2026 21:59 | 20 | 34.37 |
| 10/16/2026 21:59 | 1 | 34.36 |
| 10/16/2026 21:59 | 1 | 34.31 |
| 10/16/2026 21:59 | 48 | 34.33 |
| 10/16/2026 21:59 | 140 | 34.33 |
| 10/16/2026 21:59 | 48 | 34.335 |
| 10/16/2026 21:59 | 100 | 34.33 |
| 10/16/2026 21:59 | 154 | 34.33 |
| 10/16/2026 21:59 | 289 | 34.36 |
| 10/16/2026 21:59 | 11 | 34.36 |
| 10/16/2026 21:59 | 100 | 34.35 |
| 10/16/2026 21:59 | 18 | 34.35 |
| 10/16/2026 21:59 | 100 | 34.35 |
| 10/16/2026 21:59 | 3 | 34.30 |
| 10/16/2026 21:59 | 2 | 34.30 |
| 10/16/2026 21:59 | 66 | 34.30 |
| 10/16/2026 21:59 | 23 | 34.30 |
| 10/16/2026 21:59 | 11 | 34.30 |
| 10/16/2026 21:58 | 32 | 34.29 |
| 10/16/2026 21:58 | 27 | 34.29 |
| 10/16/2026 21:58 | 75 | 34.29 |
| 10/16/2026 21:58 | 100 | 34.29 |
| 10/16/2026 21:57 | 57 | 34.31 |
| 10/16/2026 21:57 | 1 | 34.30 |
| 10/16/2026 21:57 | 42 | 34.30 |
| 10/16/2026 21:57 | 100 | 34.23 |
| 10/16/2026 21:57 | 25 | 34.23 |
| 10/16/2026 21:57 | 18 | 34.23 |
| 10/16/2026 21:57 | 200 | 34.23 |
| 10/16/2026 21:57 | 84 | 34.33 |
| 10/16/2026 21:57 | 1 | 34.33 |
| 10/16/2026 21:57 | 99 | 34.33 |
| 10/16/2026 21:56 | 1 | 34.33 |
| 10/16/2026 21:56 | 100 | 34.33 |
| 10/16/2026 21:56 | 100 | 34.275 |
| 10/16/2026 21:56 | 100 | 34.21 |
| 10/16/2026 21:55 | 100 | 34.275 |
| 10/16/2026 21:55 | 1 | 34.28 |
| 10/16/2026 21:55 | 9 | 34.28 |
| 10/16/2026 21:55 | 94 | 34.28 |
| 10/16/2026 21:55 | 6 | 34.28 |
| 10/16/2026 21:55 | 133 | 34.29 |
| 10/16/2026 21:55 | 9 | 34.29 |
| 10/16/2026 21:55 | 72 | 34.30 |
| 10/16/2026 21:55 | 28 | 34.30 |
| 10/16/2026 21:55 | 44 | 34.30 |
| 10/16/2026 21:55 | 100 | 34.30 |
| 10/16/2026 21:55 | 1 | 34.30 |
| 10/16/2026 21:55 | 100 | 34.30 |
| 10/16/2026 21:55 | 35 | 34.31 |
| 10/16/2026 21:55 | 37 | 34.31 |
| 10/16/2026 21:55 | 28 | 34.31 |
| 10/16/2026 21:55 | 100 | 34.20 |
| 10/16/2026 21:55 | 48 | 34.19 |
| 10/16/2026 21:54 | 1 | 34.13 |
| 10/16/2026 21:54 | 31 | 34.13 |
| 10/16/2026 21:54 | 69 | 34.13 |
| 10/16/2026 21:54 | 1 | 34.13 |
| 10/16/2026 21:54 | 100 | 34.12 |
| 10/16/2026 21:54 | 17 | 34.09 |
| 10/16/2026 21:54 | 1 | 34.09 |
| 10/16/2026 21:53 | 1 | 34.10 |
| 10/16/2026 21:53 | 100 | 34.10 |
| 10/16/2026 21:52 | 33 | 34.16 |
| 10/16/2026 21:50 | 14 | 34.12 |
| 10/16/2026 21:50 | 12 | 34.12 |
| 10/16/2026 21:50 | 1 | 34.11 |
| 10/16/2026 21:50 | 100 | 34.11 |
| 10/16/2026 21:50 | 70 | 34.11 |
| 10/16/2026 21:50 | 4 | 34.11 |
| 10/16/2026 21:49 | 12 | 34.01 |
| 10/16/2026 21:49 | 4 | 34.015 |
| 10/16/2026 21:49 | 5 | 34.04 |
| 10/16/2026 21:48 | 9 | 34.035 |
| 10/16/2026 21:48 | 5 | 33.99 |
| 10/16/2026 21:48 | 1 | 33.99 |
| 10/16/2026 21:48 | 100 | 33.985 |
| 10/16/2026 21:48 | 1 | 34.01 |
| 10/16/2026 21:48 | 19 | 34.02 |
| 10/16/2026 21:48 | 1 | 34.02 |
| 10/16/2026 21:48 | 2 | 34.02 |
| 10/16/2026 21:48 | 2 | 34.03 |
| 10/16/2026 21:47 | 1 | 34.03 |
| 10/16/2026 21:46 | 4 | 34.06 |
| 10/16/2026 21:44 | 1 | 34.04 |
| 10/16/2026 21:44 | 97 | 34.04 |
| 10/16/2026 21:44 | 3 | 34.07 |
| 10/16/2026 21:42 | 10 | 34.095 |
| 10/16/2026 21:41 | 25 | 34.07 |
| 10/16/2026 21:40 | 5 | 34.09 |
| 10/16/2026 21:37 | 5 | 34.085 |
| 10/16/2026 21:34 | 4 | 34.08 |
| 10/16/2026 21:34 | 1 | 34.08 |
| 10/16/2026 21:32 | 5 | 34.095 |
| 10/16/2026 21:30 | 39 | 34.07 |
| 10/16/2026 21:12 | 1 | 34.085 |
| 10/16/2026 21:05 | 7 | 34.09 |
| 10/16/2026 21:04 | 1 | 34.11 |
| 10/16/2026 21:04 | 6 | 34.095 |
| 10/16/2026 21:02 | 100 | 34.07 |
| 10/16/2026 21:01 | 6 | 34.055 |
| 10/16/2026 21:01 | 100 | 34.11 |
| 10/16/2026 20:58 | 31 | 34.13 |
| 10/16/2026 20:58 | 9 | 34.135 |
| 10/16/2026 20:58 | 100 | 34.18 |
| 10/16/2026 20:58 | 1 | 34.18 |
| 10/16/2026 20:58 | 100 | 34.18 |
| 10/16/2026 20:58 | 4 | 34.18 |
| 10/16/2026 20:56 | 16 | 34.13 |
| 10/16/2026 20:39 | 2 | 34.18 |
| 10/16/2026 20:38 | 38 | 34.12 |
| 10/16/2026 20:38 | 2 | 34.11 |
| 10/16/2026 20:38 | 1 | 34.11 |
| 10/16/2026 20:38 | 200 | 34.11 |
| 10/16/2026 20:32 | 5 | 34.11 |
| 10/16/2026 20:32 | 1 | 34.11 |
| 10/16/2026 20:32 | 100 | 34.11 |
| 10/16/2026 20:30 | 4 | 34.10 |
| 10/16/2026 20:30 | 100 | 34.09 |
| 10/16/2026 20:25 | 3 | 34.07 |
| 10/16/2026 20:25 | 3 | 34.07 |
| 10/16/2026 20:25 | 100 | 34.08 |
| 10/16/2026 20:25 | 7 | 34.125 |
| 10/16/2026 20:17 | 2 | 34.10 |
| 10/16/2026 20:17 | 26 | 34.10 |
| 10/16/2026 20:17 | 10 | 34.10 |
| 10/16/2026 20:17 | 200 | 34.10 |
| 10/16/2026 20:12 | 12 | 34.07 |
| 10/16/2026 20:12 | 14 | 34.07 |
| 10/16/2026 20:12 | 86 | 34.07 |
| 10/16/2026 20:12 | 26 | 34.06 |
| 10/16/2026 20:02 | 80 | 34.04 |
| 10/16/2026 20:02 | 20 | 34.05 |
| 10/16/2026 20:02 | 1 | 34.05 |
| 10/16/2026 19:57 | 4 | 34.08 |
| 10/16/2026 19:25 | 100 | 34.24 |
| 10/16/2026 19:24 | 67 | 34.13 |
| 10/16/2026 19:24 | 6 | 34.12 |
| 10/16/2026 19:24 | 27 | 34.12 |
| 10/16/2026 19:24 | 1 | 34.11 |
| 10/16/2026 19:24 | 9 | 34.11 |
| 10/16/2026 19:24 | 18 | 34.09 |
| 10/16/2026 19:24 | 100 | 34.09 |
| 10/16/2026 19:13 | 12 | 34.05 |
| 10/16/2026 19:13 | 15 | 34.05 |
| 10/16/2026 19:13 | 1 | 34.05 |
| 10/16/2026 19:13 | 13 | 34.05 |
| 10/16/2026 19:13 | 2 | 34.04 |
| 10/16/2026 19:11 | 1 | 34.04 |
| 10/16/2026 19:10 | 1 | 34.04 |
| 10/16/2026 19:09 | 1 | 34.04 |
| 10/16/2026 19:07 | 1 | 34.04 |
| 10/16/2026 19:07 | 25 | 34.03 |
| 10/16/2026 19:06 | 25 | 34.005 |
| 10/16/2026 19:04 | 25 | 34.01 |
| 10/16/2026 18:45 | 100 | 34.08 |
| 10/16/2026 18:45 | 28 | 34.08 |
| 10/16/2026 18:45 | 25 | 34.01 |
| 10/16/2026 18:04 | 4 | 34.15 |
| 10/16/2026 18:04 | 96 | 34.15 |
| 10/16/2026 18:04 | 4 | 34.15 |
| 10/16/2026 18:04 | 100 | 34.15 |
| 10/16/2026 18:04 | 100 | 34.16 |
| 10/16/2026 18:04 | 8 | 34.16 |
| 10/16/2026 17:59 | 100 | 34.15 |
| 10/16/2026 17:59 | 53 | 34.16 |
| 10/16/2026 17:59 | 14 | 34.18 |
| 10/16/2026 17:59 | 1 | 34.305 |
| 10/16/2026 17:55 | 14 | 34.305 |
| 10/16/2026 17:46 | 1 | 34.38 |
| 10/16/2026 17:34 | 10 | 34.48 |
| 10/16/2026 17:30 | 10 | 34.40 |
| 10/16/2026 17:30 | 100 | 34.40 |
| 10/16/2026 17:30 | 75 | 34.38 |
| 10/16/2026 17:30 | 25 | 34.35 |
| 10/16/2026 17:23 | 1 | 34.33 |
| 10/16/2026 17:23 | 1 | 34.33 |
| 10/16/2026 17:23 | 9 | 34.33 |
| 10/16/2026 17:23 | 1 | 34.33 |
| 10/16/2026 17:23 | 182 | 34.33 |
| 10/16/2026 17:23 | 1 | 34.35 |
| 10/16/2026 17:23 | 97 | 34.36 |
| 10/16/2026 17:23 | 2 | 34.36 |
| 10/16/2026 17:22 | 100 | 34.36 |
| 10/16/2026 17:22 | 55 | 34.36 |
| 10/16/2026 17:22 | 11 | 34.31 |
| 10/16/2026 17:22 | 7 | 34.31 |
| 10/16/2026 17:22 | 1 | 34.32 |
| 10/16/2026 17:22 | 6 | 34.32 |
| 10/16/2026 17:22 | 2 | 34.32 |
| 10/16/2026 17:22 | 25 | 34.33 |
| 10/16/2026 17:18 | 15 | 34.39 |
| 10/16/2026 17:18 | 3 | 34.36 |
| 10/16/2026 17:18 | 14 | 34.36 |
| 10/16/2026 17:17 | 25 | 34.33 |
| 10/16/2026 17:17 | 25 | 34.33 |
| 10/16/2026 17:15 | 5 | 34.355 |
| 10/16/2026 17:15 | 5 | 34.355 |
| 10/16/2026 17:11 | 5 | 34.36 |
| 10/16/2026 17:05 | 8 | 34.30 |
| 10/16/2026 17:05 | 11 | 34.30 |
| 10/16/2026 17:03 | 17 | 34.37 |
| 10/16/2026 17:02 | 17 | 34.37 |
| 10/16/2026 17:01 | 50 | 34.26 |
| 10/16/2026 16:58 | 4 | 34.26 |
| 10/16/2026 16:57 | 31 | 34.20 |
| 10/16/2026 16:55 | 1 | 34.26 |
| 10/16/2026 16:42 | 1 | 34.30 |
| 10/16/2026 16:42 | 9 | 34.34 |
| 10/16/2026 16:42 | 6 | 34.34 |
| 10/16/2026 16:42 | 2 | 34.34 |
| 10/16/2026 16:42 | 1 | 34.34 |
| 10/16/2026 16:37 | 13 | 34.40 |
| 10/16/2026 16:23 | 55 | 34.36 |
| 10/16/2026 16:14 | 100 | 34.18 |
| 10/16/2026 16:11 | 31 | 34.18 |
| 10/16/2026 16:11 | 1 | 34.27 |
| 10/16/2026 16:11 | 100 | 34.25 |
| 10/16/2026 16:11 | 26 | 34.26 |
| 10/16/2026 16:11 | 11 | 34.26 |
| 10/16/2026 16:11 | 63 | 34.26 |
| 10/16/2026 16:11 | 10 | 34.26 |
| 10/16/2026 16:11 | 7 | 34.26 |
| 10/16/2026 16:11 | 9 | 34.27 |
| 10/16/2026 16:11 | 10 | 34.27 |
| 10/16/2026 16:10 | 9 | 34.29 |
| 10/16/2026 16:10 | 86 | 34.30 |
| 10/16/2026 16:10 | 14 | 34.30 |
| 10/16/2026 16:09 | 32 | 34.22 |
| 10/16/2026 16:08 | 33 | 34.22 |
| 10/16/2026 16:07 | 25 | 34.15 |
| 10/16/2026 16:07 | 100 | 34.17 |
| 10/16/2026 16:06 | 46 | 34.34 |
| 10/16/2026 16:03 | 46 | 34.30 |
| 10/16/2026 15:45 | 21 | 34.10 |
| 10/16/2026 15:45 | 10 | 34.15 |
| 10/16/2026 15:45 | 47 | 34.16 |
| 10/16/2026 15:45 | 53 | 34.16 |
| 10/16/2026 15:44 | 1 | 34.13 |
| 10/16/2026 15:44 | 10 | 34.12 |
| 10/16/2026 15:44 | 100 | 34.13 |
| 10/16/2026 15:43 | 1 | 34.13 |
| 10/16/2026 15:42 | 1 | 34.10 |
| 10/16/2026 15:41 | 100 | 34.31 |
| 10/16/2026 15:40 | 1 | 34.10 |
| 10/16/2026 15:35 | 155 | 34.32 |
| 10/16/2026 15:35 | 100 | 34.30 |
| 10/16/2026 15:35 | 7 | 34.14 |
| 10/16/2026 15:33 | 1 | 34.14 |
| 10/16/2026 15:30 | 100 | 34.04 |
| 10/16/2026 15:30 | 2489 | 33.89 |
| 10/16/2026 15:30 | 49 | 33.93 |
| 10/16/2026 15:30 | 1 | 33.93 |
| 10/16/2026 15:30 | 1 | 33.93 |
| 10/16/2026 11:16 | 21 | 34.00 |
| 10/16/2026 11:16 | 28 | 34.00 |
| 10/16/2026 11:16 | 14 | 34.00 |
| 10/16/2026 10:46 | 6 | 33.93 |
| 10/16/2026 10:46 | 4 | 33.93 |
| 10/16/2026 10:46 | 2 | 33.93 |
| 10/16/2026 10:46 | 1 | 33.93 |