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 |
|---|---|---|---|---|
|
29.45
-0.01
(
-0.03% )
|
29.43
|
300 |
29.60
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 29.45 |
| 10/16/2026 23:20 | � | 29.45 |
| 10/16/2026 22:30 | � | 29.45 |
| 10/16/2026 22:00 | � | 29.45 |
| 10/16/2026 22:00 | 10019 | 29.45 |
| 10/16/2026 21:59 | 52 | 29.57 |
| 10/16/2026 21:59 | 15 | 29.46 |
| 10/16/2026 21:59 | 28 | 29.49 |
| 10/16/2026 21:59 | 13 | 29.49 |
| 10/16/2026 21:59 | 2 | 29.49 |
| 10/16/2026 21:59 | 15 | 29.49 |
| 10/16/2026 21:59 | 100 | 29.53 |
| 10/16/2026 21:59 | 94 | 29.49 |
| 10/16/2026 21:59 | 100 | 29.49 |
| 10/16/2026 21:59 | 40 | 29.50 |
| 10/16/2026 21:59 | 1 | 29.55 |
| 10/16/2026 21:59 | 24 | 29.56 |
| 10/16/2026 21:59 | 13 | 29.56 |
| 10/16/2026 21:59 | 7 | 29.62 |
| 10/16/2026 21:59 | 10 | 29.57 |
| 10/16/2026 21:59 | 64 | 29.57 |
| 10/16/2026 21:59 | 33 | 29.52 |
| 10/16/2026 21:59 | 50 | 29.54 |
| 10/16/2026 21:59 | 10 | 29.53 |
| 10/16/2026 21:59 | 25 | 29.52 |
| 10/16/2026 21:59 | 100 | 29.55 |
| 10/16/2026 21:59 | 24 | 29.53 |
| 10/16/2026 21:59 | 1 | 29.53 |
| 10/16/2026 21:59 | 100 | 29.53 |
| 10/16/2026 21:59 | 100 | 29.53 |
| 10/16/2026 21:59 | 76 | 29.53 |
| 10/16/2026 21:59 | 20 | 29.53 |
| 10/16/2026 21:59 | 92 | 29.53 |
| 10/16/2026 21:59 | 100 | 29.52 |
| 10/16/2026 21:59 | 100 | 29.52 |
| 10/16/2026 21:59 | 100 | 29.52 |
| 10/16/2026 21:59 | 1 | 29.485 |
| 10/16/2026 21:59 | 4 | 29.48 |
| 10/16/2026 21:59 | 8 | 29.51 |
| 10/16/2026 21:59 | 100 | 29.53 |
| 10/16/2026 21:59 | 12 | 29.53 |
| 10/16/2026 21:59 | 88 | 29.53 |
| 10/16/2026 21:59 | 300 | 29.52 |
| 10/16/2026 21:59 | 18 | 29.52 |
| 10/16/2026 21:59 | 25 | 29.52 |
| 10/16/2026 21:59 | 6 | 29.51 |
| 10/16/2026 21:59 | 6 | 29.51 |
| 10/16/2026 21:59 | 3 | 29.51 |
| 10/16/2026 21:59 | 1 | 29.51 |
| 10/16/2026 21:59 | 60 | 29.51 |
| 10/16/2026 21:59 | 10 | 29.49 |
| 10/16/2026 21:59 | 6 | 29.49 |
| 10/16/2026 21:59 | 66 | 29.50 |
| 10/16/2026 21:59 | 5 | 29.48 |
| 10/16/2026 21:59 | 61 | 29.50 |
| 10/16/2026 21:59 | 39 | 29.50 |
| 10/16/2026 21:59 | 39 | 29.50 |
| 10/16/2026 21:59 | 25 | 29.50 |
| 10/16/2026 21:59 | 12 | 29.46 |
| 10/16/2026 21:59 | 23 | 29.46 |
| 10/16/2026 21:59 | 1 | 29.47 |
| 10/16/2026 21:59 | 11 | 29.48 |
| 10/16/2026 21:59 | 65 | 29.48 |
| 10/16/2026 21:59 | 35 | 29.48 |
| 10/16/2026 21:59 | 66 | 29.50 |
| 10/16/2026 21:59 | 265 | 29.51 |
| 10/16/2026 21:59 | 25 | 29.49 |
| 10/16/2026 21:59 | 25 | 29.49 |
| 10/16/2026 21:59 | 1 | 29.49 |
| 10/16/2026 21:59 | 1 | 29.49 |
| 10/16/2026 21:58 | 90 | 29.49 |
| 10/16/2026 21:58 | 10 | 29.49 |
| 10/16/2026 21:58 | 100 | 29.49 |
| 10/16/2026 21:58 | 100 | 29.49 |
| 10/16/2026 21:58 | 216 | 29.49 |
| 10/16/2026 21:58 | 131 | 29.49 |
| 10/16/2026 21:58 | 107 | 29.49 |
| 10/16/2026 21:58 | 143 | 29.49 |
| 10/16/2026 21:58 | 72 | 29.48 |
| 10/16/2026 21:58 | 28 | 29.48 |
| 10/16/2026 21:58 | 28 | 29.48 |
| 10/16/2026 21:58 | 24 | 29.47 |
| 10/16/2026 21:58 | 16 | 29.43 |
| 10/16/2026 21:58 | 26 | 29.43 |
| 10/16/2026 21:58 | 13 | 29.44 |
| 10/16/2026 21:58 | 9 | 29.44 |
| 10/16/2026 21:58 | 20 | 29.44 |
| 10/16/2026 21:58 | 3 | 29.49 |
| 10/16/2026 21:58 | 1 | 29.45 |
| 10/16/2026 21:58 | 100 | 29.49 |
| 10/16/2026 21:58 | 13 | 29.46 |
| 10/16/2026 21:58 | 94 | 29.48 |
| 10/16/2026 21:58 | 6 | 29.48 |
| 10/16/2026 21:58 | 45 | 29.49 |
| 10/16/2026 21:58 | 13 | 29.49 |
| 10/16/2026 21:58 | 100 | 29.46 |
| 10/16/2026 21:58 | 100 | 29.46 |
| 10/16/2026 21:58 | 2 | 29.45 |
| 10/16/2026 21:58 | 6 | 29.45 |
| 10/16/2026 21:58 | 13 | 29.46 |
| 10/16/2026 21:58 | 6 | 29.46 |
| 10/16/2026 21:58 | 7 | 29.52 |
| 10/16/2026 21:58 | 57 | 29.46 |
| 10/16/2026 21:58 | 24 | 29.46 |
| 10/16/2026 21:58 | 7 | 29.47 |
| 10/16/2026 21:58 | 8 | 29.47 |
| 10/16/2026 21:58 | 1 | 29.47 |
| 10/16/2026 21:58 | 1 | 29.47 |
| 10/16/2026 21:58 | 4 | 29.49 |
| 10/16/2026 21:58 | 14 | 29.50 |
| 10/16/2026 21:58 | 84 | 29.48 |
| 10/16/2026 21:58 | 96 | 29.50 |
| 10/16/2026 21:58 | 233 | 29.50 |
| 10/16/2026 21:58 | 5 | 29.50 |
| 10/16/2026 21:58 | 14 | 29.49 |
| 10/16/2026 21:58 | 86 | 29.49 |
| 10/16/2026 21:58 | 14 | 29.49 |
| 10/16/2026 21:58 | 1 | 29.49 |
| 10/16/2026 21:58 | 12 | 29.50 |
| 10/16/2026 21:58 | 90 | 29.45 |
| 10/16/2026 21:58 | 10 | 29.46 |
| 10/16/2026 21:58 | 68 | 29.46 |
| 10/16/2026 21:58 | 6 | 29.46 |
| 10/16/2026 21:58 | 1 | 29.51 |
| 10/16/2026 21:58 | 10 | 29.51 |
| 10/16/2026 21:58 | 1 | 29.44 |
| 10/16/2026 21:58 | 10 | 29.45 |
| 10/16/2026 21:58 | 10 | 29.45 |
| 10/16/2026 21:58 | 21 | 29.46 |
| 10/16/2026 21:58 | 4 | 29.46 |
| 10/16/2026 21:58 | 31 | 29.46 |
| 10/16/2026 21:58 | 43 | 29.46 |
| 10/16/2026 21:57 | 1 | 29.46 |
| 10/16/2026 21:57 | 4 | 29.46 |
| 10/16/2026 21:57 | 27 | 29.46 |
| 10/16/2026 21:57 | 1 | 29.48 |
| 10/16/2026 21:57 | 1 | 29.48 |
| 10/16/2026 21:57 | 43 | 29.45 |
| 10/16/2026 21:56 | 4 | 29.45 |
| 10/16/2026 21:56 | 2 | 29.45 |
| 10/16/2026 21:56 | 1 | 29.51 |
| 10/16/2026 21:54 | 48 | 29.47 |
| 10/16/2026 21:54 | 1 | 29.59 |
| 10/16/2026 21:49 | 1 | 29.43 |
| 10/16/2026 21:49 | 24 | 29.43 |
| 10/16/2026 21:49 | 2 | 29.43 |
| 10/16/2026 21:47 | 15 | 29.40 |
| 10/16/2026 21:45 | 4 | 29.61 |
| 10/16/2026 21:45 | 4 | 29.61 |
| 10/16/2026 21:45 | 4 | 29.61 |
| 10/16/2026 21:45 | 1 | 29.61 |
| 10/16/2026 21:45 | 3 | 29.525 |
| 10/16/2026 21:45 | 4 | 29.525 |
| 10/16/2026 21:45 | 4 | 29.525 |
| 10/16/2026 21:45 | 4 | 29.525 |
| 10/16/2026 21:42 | 15 | 29.52 |
| 10/16/2026 21:41 | 3 | 29.54 |
| 10/16/2026 21:40 | 12 | 29.54 |
| 10/16/2026 21:36 | 19 | 29.64 |
| 10/16/2026 21:36 | 7 | 29.64 |
| 10/16/2026 21:28 | 26 | 29.52 |
| 10/16/2026 21:28 | 5 | 29.52 |
| 10/16/2026 21:28 | 2 | 29.52 |
| 10/16/2026 21:26 | 4 | 29.52 |
| 10/16/2026 21:26 | 62 | 29.52 |
| 10/16/2026 21:26 | 7 | 29.52 |
| 10/16/2026 21:26 | 2 | 29.52 |
| 10/16/2026 21:26 | 7 | 29.52 |
| 10/16/2026 21:26 | 1 | 29.52 |
| 10/16/2026 21:26 | 56 | 29.52 |
| 10/16/2026 21:26 | 4 | 29.53 |
| 10/16/2026 21:26 | 4 | 29.53 |
| 10/16/2026 21:26 | 23 | 29.56 |
| 10/16/2026 21:26 | 1 | 29.53 |
| 10/16/2026 21:26 | 1 | 29.53 |
| 10/16/2026 21:26 | 4 | 29.53 |
| 10/16/2026 21:26 | 4 | 29.53 |
| 10/16/2026 21:26 | 4 | 29.54 |
| 10/16/2026 21:22 | 44 | 29.52 |
| 10/16/2026 21:22 | 13 | 29.53 |
| 10/16/2026 21:22 | 1 | 29.53 |
| 10/16/2026 21:22 | 23 | 29.53 |
| 10/16/2026 21:22 | 26 | 29.59 |
| 10/16/2026 21:22 | 1 | 29.53 |
| 10/16/2026 21:22 | 9 | 29.53 |
| 10/16/2026 21:19 | 6 | 29.655 |
| 10/16/2026 21:18 | 1 | 29.655 |
| 10/16/2026 21:17 | 7 | 29.655 |
| 10/16/2026 21:16 | 7 | 29.64 |
| 10/16/2026 21:14 | 34 | 29.57 |
| 10/16/2026 21:14 | 8 | 29.54 |
| 10/16/2026 21:08 | 12 | 29.60 |
| 10/16/2026 21:08 | 31 | 29.57 |
| 10/16/2026 21:08 | 93 | 29.57 |
| 10/16/2026 21:08 | 7 | 29.565 |
| 10/16/2026 21:08 | 99 | 29.59 |
| 10/16/2026 21:08 | 1 | 29.60 |
| 10/16/2026 21:08 | 69 | 29.60 |
| 10/16/2026 21:08 | 39 | 29.60 |
| 10/16/2026 21:08 | 100 | 29.60 |
| 10/16/2026 21:07 | 14 | 29.62 |
| 10/16/2026 21:07 | 1 | 29.62 |
| 10/16/2026 21:07 | 3 | 29.62 |
| 10/16/2026 20:58 | 2 | 29.645 |
| 10/16/2026 20:58 | 2 | 29.645 |
| 10/16/2026 20:52 | 2 | 29.645 |
| 10/16/2026 20:49 | 1 | 29.645 |
| 10/16/2026 20:39 | 2 | 29.645 |
| 10/16/2026 20:38 | 4 | 29.76 |
| 10/16/2026 20:26 | 2 | 29.64 |
| 10/16/2026 19:49 | 5 | 29.605 |
| 10/16/2026 19:28 | 1 | 29.63 |
| 10/16/2026 19:25 | 4 | 29.63 |
| 10/16/2026 19:16 | 6 | 29.655 |
| 10/16/2026 19:12 | 1 | 29.53 |
| 10/16/2026 19:12 | 13 | 29.53 |
| 10/16/2026 19:12 | 5 | 29.53 |
| 10/16/2026 19:11 | 5 | 29.685 |
| 10/16/2026 19:09 | 22 | 29.55 |
| 10/16/2026 19:09 | 1 | 29.55 |
| 10/16/2026 19:09 | 10 | 29.57 |
| 10/16/2026 19:06 | 3 | 29.71 |
| 10/16/2026 19:05 | 3 | 29.71 |
| 10/16/2026 19:00 | 13 | 29.68 |
| 10/16/2026 18:51 | 11 | 29.545 |
| 10/16/2026 18:21 | 1 | 29.46 |
| 10/16/2026 18:12 | 7 | 29.69 |
| 10/16/2026 18:06 | 100 | 29.71 |
| 10/16/2026 18:06 | 100 | 29.72 |
| 10/16/2026 18:05 | 1 | 29.82 |
| 10/16/2026 18:05 | 7 | 29.815 |
| 10/16/2026 18:05 | 100 | 29.80 |
| 10/16/2026 18:05 | 7 | 29.80 |
| 10/16/2026 18:05 | 28 | 29.80 |
| 10/16/2026 18:05 | 1 | 29.80 |
| 10/16/2026 18:05 | 10 | 29.82 |
| 10/16/2026 18:04 | 100 | 29.895 |
| 10/16/2026 18:04 | 100 | 29.895 |
| 10/16/2026 18:04 | 38 | 29.895 |
| 10/16/2026 18:04 | 100 | 29.895 |
| 10/16/2026 18:04 | 100 | 29.895 |
| 10/16/2026 18:04 | 100 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 3 | 29.895 |
| 10/16/2026 18:04 | 3 | 29.895 |
| 10/16/2026 18:04 | 10 | 29.895 |
| 10/16/2026 18:04 | 100 | 29.895 |
| 10/16/2026 18:03 | 100 | 29.895 |
| 10/16/2026 18:02 | 2 | 29.895 |
| 10/16/2026 18:02 | 9 | 29.895 |
| 10/16/2026 17:58 | 31 | 29.95 |
| 10/16/2026 17:57 | 12 | 29.895 |
| 10/16/2026 17:57 | 2 | 29.90 |
| 10/16/2026 17:56 | 2 | 29.90 |
| 10/16/2026 17:53 | 1 | 29.90 |
| 10/16/2026 17:51 | 2 | 29.895 |
| 10/16/2026 17:49 | 10 | 29.895 |
| 10/16/2026 17:49 | 10 | 29.895 |
| 10/16/2026 17:49 | 10 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 3 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:47 | 10 | 29.895 |
| 10/16/2026 17:45 | 2 | 29.825 |
| 10/16/2026 17:39 | 2 | 29.83 |
| 10/16/2026 17:33 | 2 | 29.83 |
| 10/16/2026 17:27 | 2 | 29.83 |
| 10/16/2026 17:27 | 3 | 29.83 |
| 10/16/2026 17:27 | 10 | 29.83 |
| 10/16/2026 17:21 | 2 | 29.83 |
| 10/16/2026 16:59 | 1 | 29.815 |
| 10/16/2026 16:44 | 23 | 29.71 |
| 10/16/2026 16:44 | 57 | 29.71 |
| 10/16/2026 16:44 | 20 | 29.71 |
| 10/16/2026 16:44 | 80 | 29.70 |
| 10/16/2026 16:44 | 20 | 29.70 |
| 10/16/2026 16:44 | 38 | 29.71 |
| 10/16/2026 16:44 | 21 | 29.60 |
| 10/16/2026 16:44 | 100 | 29.60 |
| 10/16/2026 16:44 | 1 | 29.64 |
| 10/16/2026 16:44 | 71 | 29.71 |
| 10/16/2026 16:44 | 29 | 29.71 |
| 10/16/2026 16:44 | 24 | 29.73 |
| 10/16/2026 16:42 | 38 | 29.82 |
| 10/16/2026 16:41 | 24 | 29.80 |
| 10/16/2026 16:41 | 6 | 29.76 |
| 10/16/2026 16:41 | 100 | 29.74 |
| 10/16/2026 16:41 | 29 | 29.74 |
| 10/16/2026 16:41 | 100 | 29.74 |
| 10/16/2026 16:39 | 29 | 29.79 |
| 10/16/2026 16:39 | 100 | 29.73 |
| 10/16/2026 16:37 | 5 | 30.00 |
| 10/16/2026 16:25 | 1 | 30.04 |
| 10/16/2026 16:05 | 100 | 29.72 |
| 10/16/2026 16:05 | 100 | 29.73 |
| 10/16/2026 16:04 | 2 | 29.80 |
| 10/16/2026 16:04 | 1 | 29.78 |
| 10/16/2026 16:04 | 1 | 29.74 |
| 10/16/2026 16:04 | 5 | 29.74 |
| 10/16/2026 16:04 | 1 | 29.73 |
| 10/16/2026 16:04 | 1 | 29.73 |
| 10/16/2026 16:04 | 1 | 29.73 |
| 10/16/2026 16:04 | 1 | 29.58 |
| 10/16/2026 16:04 | 1 | 29.93 |
| 10/16/2026 15:30 | 1 | 29.45 |
| 10/16/2026 15:30 | 5 | 29.45 |
| 10/16/2026 15:30 | 4 | 29.45 |
| 10/16/2026 15:30 | 8 | 29.45 |
| 10/16/2026 15:30 | 8 | 29.45 |
| 10/16/2026 15:30 | 52 | 29.45 |
| 10/16/2026 15:30 | 8 | 29.48 |
| 10/16/2026 15:30 | 898 | 29.59 |
| 10/16/2026 15:30 | 4 | 29.59 |