Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:58
|
Bid Volume |
Ask
08/14/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
52.29
-0.05
(
-0.10% )
|
52.25
|
100 |
52.41
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 52.29 |
| 08/14/2026 23:20 | � | 52.29 |
| 08/14/2026 22:30 | � | 52.29 |
| 08/14/2026 22:00 | � | 52.29 |
| 08/14/2026 22:00 | 5038 | 52.29 |
| 08/14/2026 21:59 | 10 | 52.41 |
| 08/14/2026 21:59 | 14 | 52.34 |
| 08/14/2026 21:59 | 184 | 52.34 |
| 08/14/2026 21:59 | 10 | 52.39 |
| 08/14/2026 21:59 | 41 | 52.39 |
| 08/14/2026 21:59 | 8 | 52.39 |
| 08/14/2026 21:59 | 1 | 52.39 |
| 08/14/2026 21:59 | 1 | 52.39 |
| 08/14/2026 21:59 | 100 | 52.38 |
| 08/14/2026 21:59 | 43 | 52.38 |
| 08/14/2026 21:59 | 10 | 52.26 |
| 08/14/2026 21:59 | 25 | 52.34 |
| 08/14/2026 21:59 | 50 | 52.33 |
| 08/14/2026 21:59 | 50 | 52.33 |
| 08/14/2026 21:59 | 15 | 52.33 |
| 08/14/2026 21:59 | 10 | 52.33 |
| 08/14/2026 21:59 | 25 | 52.33 |
| 08/14/2026 21:59 | 3 | 52.33 |
| 08/14/2026 21:59 | 48 | 52.32 |
| 08/14/2026 21:59 | 1 | 52.32 |
| 08/14/2026 21:59 | 3 | 52.32 |
| 08/14/2026 21:59 | 1 | 52.32 |
| 08/14/2026 21:59 | 14 | 52.32 |
| 08/14/2026 21:59 | 1 | 52.31 |
| 08/14/2026 21:59 | 44 | 52.31 |
| 08/14/2026 21:59 | 14 | 52.30 |
| 08/14/2026 21:59 | 40 | 52.30 |
| 08/14/2026 21:59 | 100 | 52.30 |
| 08/14/2026 21:59 | 9 | 52.23 |
| 08/14/2026 21:59 | 21 | 52.26 |
| 08/14/2026 21:59 | 12 | 52.26 |
| 08/14/2026 21:59 | 123 | 52.28 |
| 08/14/2026 21:59 | 177 | 52.28 |
| 08/14/2026 21:59 | 40 | 52.26 |
| 08/14/2026 21:59 | 3 | 52.26 |
| 08/14/2026 21:59 | 3 | 52.26 |
| 08/14/2026 21:59 | 36 | 52.26 |
| 08/14/2026 21:59 | 1 | 52.26 |
| 08/14/2026 21:59 | 10 | 52.26 |
| 08/14/2026 21:59 | 5 | 52.26 |
| 08/14/2026 21:59 | 30 | 52.26 |
| 08/14/2026 21:59 | 20 | 52.23 |
| 08/14/2026 21:59 | 12 | 52.23 |
| 08/14/2026 21:59 | 1 | 52.23 |
| 08/14/2026 21:59 | 35 | 52.24 |
| 08/14/2026 21:59 | 5 | 52.24 |
| 08/14/2026 21:58 | 2 | 52.23 |
| 08/14/2026 21:58 | 18 | 52.24 |
| 08/14/2026 21:58 | 10 | 52.24 |
| 08/14/2026 21:58 | 2 | 52.24 |
| 08/14/2026 21:58 | 7 | 52.24 |
| 08/14/2026 21:58 | 1 | 52.25 |
| 08/14/2026 21:58 | 25 | 52.29 |
| 08/14/2026 21:58 | 1 | 52.29 |
| 08/14/2026 21:58 | 1 | 52.28 |
| 08/14/2026 21:57 | 1 | 52.28 |
| 08/14/2026 21:57 | 4 | 52.35 |
| 08/14/2026 21:57 | 10 | 52.28 |
| 08/14/2026 21:57 | 10 | 52.28 |
| 08/14/2026 21:57 | 10 | 52.28 |
| 08/14/2026 21:57 | 10 | 52.24 |
| 08/14/2026 21:57 | 7 | 52.24 |
| 08/14/2026 21:57 | 3 | 52.27 |
| 08/14/2026 21:57 | 176 | 52.39 |
| 08/14/2026 21:57 | 5 | 52.32 |
| 08/14/2026 21:56 | 5 | 52.31 |
| 08/14/2026 21:56 | 10 | 52.31 |
| 08/14/2026 21:56 | 18 | 52.30 |
| 08/14/2026 21:56 | 25 | 52.30 |
| 08/14/2026 21:56 | 25 | 52.30 |
| 08/14/2026 21:56 | 25 | 52.30 |
| 08/14/2026 21:56 | 44 | 52.30 |
| 08/14/2026 21:56 | 99 | 52.31 |
| 08/14/2026 21:56 | 1 | 52.31 |
| 08/14/2026 21:56 | 1 | 52.31 |
| 08/14/2026 21:56 | 10 | 52.27 |
| 08/14/2026 21:56 | 10 | 52.24 |
| 08/14/2026 21:56 | 10 | 52.24 |
| 08/14/2026 21:56 | 2 | 52.24 |
| 08/14/2026 21:56 | 7 | 52.25 |
| 08/14/2026 21:56 | 1 | 52.25 |
| 08/14/2026 21:56 | 11 | 52.37 |
| 08/14/2026 21:56 | 5 | 52.24 |
| 08/14/2026 21:56 | 2 | 52.25 |
| 08/14/2026 21:56 | 2 | 52.25 |
| 08/14/2026 21:56 | 1 | 52.25 |
| 08/14/2026 21:56 | 10 | 52.31 |
| 08/14/2026 21:55 | 2 | 52.30 |
| 08/14/2026 21:55 | 40 | 52.31 |
| 08/14/2026 21:55 | 10 | 52.41 |
| 08/14/2026 21:55 | 10 | 52.31 |
| 08/14/2026 21:55 | 10 | 52.31 |
| 08/14/2026 21:55 | 10 | 52.30 |
| 08/14/2026 21:55 | 50 | 52.39 |
| 08/14/2026 21:55 | 10 | 52.39 |
| 08/14/2026 21:55 | 10 | 52.29 |
| 08/14/2026 21:55 | 3 | 52.40 |
| 08/14/2026 21:55 | 7 | 52.40 |
| 08/14/2026 21:55 | 3 | 52.39 |
| 08/14/2026 21:55 | 10 | 52.28 |
| 08/14/2026 21:55 | 10 | 52.40 |
| 08/14/2026 21:55 | 10 | 52.28 |
| 08/14/2026 21:55 | 10 | 52.30 |
| 08/14/2026 21:55 | 10 | 52.26 |
| 08/14/2026 21:55 | 10 | 52.40 |
| 08/14/2026 21:55 | 10 | 52.30 |
| 08/14/2026 21:55 | 10 | 52.40 |
| 08/14/2026 21:54 | 10 | 52.30 |
| 08/14/2026 21:54 | 10 | 52.38 |
| 08/14/2026 21:54 | 10 | 52.30 |
| 08/14/2026 21:54 | 10 | 52.37 |
| 08/14/2026 21:54 | 10 | 52.28 |
| 08/14/2026 21:54 | 10 | 52.27 |
| 08/14/2026 21:53 | 10 | 52.36 |
| 08/14/2026 21:53 | 10 | 52.26 |
| 08/14/2026 21:53 | 10 | 52.25 |
| 08/14/2026 21:53 | 10 | 52.25 |
| 08/14/2026 21:52 | 10 | 52.27 |
| 08/14/2026 21:52 | 10 | 52.27 |
| 08/14/2026 21:52 | 10 | 52.27 |
| 08/14/2026 21:51 | 10 | 52.27 |
| 08/14/2026 21:51 | 10 | 52.33 |
| 08/14/2026 21:51 | 10 | 52.27 |
| 08/14/2026 21:50 | 10 | 52.27 |
| 08/14/2026 21:50 | 10 | 52.23 |
| 08/14/2026 21:50 | 10 | 52.22 |
| 08/14/2026 21:49 | 10 | 52.27 |
| 08/14/2026 21:49 | 10 | 52.27 |
| 08/14/2026 21:48 | 10 | 52.27 |
| 08/14/2026 21:48 | 10 | 52.27 |
| 08/14/2026 21:47 | 11 | 52.49 |
| 08/14/2026 21:47 | 10 | 52.29 |
| 08/14/2026 21:47 | 10 | 52.23 |
| 08/14/2026 21:44 | 25 | 52.30 |
| 08/14/2026 21:44 | 13 | 52.39 |
| 08/14/2026 21:44 | 1 | 52.39 |
| 08/14/2026 21:44 | 100 | 52.37 |
| 08/14/2026 21:44 | 10 | 52.37 |
| 08/14/2026 21:44 | 10 | 52.23 |
| 08/14/2026 21:43 | 10 | 52.22 |
| 08/14/2026 21:43 | 10 | 52.26 |
| 08/14/2026 21:42 | 10 | 52.21 |
| 08/14/2026 21:42 | 11 | 52.28 |
| 08/14/2026 21:42 | 1 | 52.20 |
| 08/14/2026 21:42 | 9 | 52.23 |
| 08/14/2026 21:41 | 10 | 52.28 |
| 08/14/2026 21:41 | 1 | 52.23 |
| 08/14/2026 21:41 | 10 | 52.22 |
| 08/14/2026 21:40 | 10 | 52.28 |
| 08/14/2026 21:40 | 10 | 52.20 |
| 08/14/2026 21:40 | 10 | 52.19 |
| 08/14/2026 21:40 | 7 | 52.27 |
| 08/14/2026 21:40 | 1 | 52.20 |
| 08/14/2026 21:39 | 1 | 52.28 |
| 08/14/2026 21:39 | 1 | 52.28 |
| 08/14/2026 21:39 | 1 | 52.28 |
| 08/14/2026 21:39 | 10 | 52.20 |
| 08/14/2026 21:38 | 10 | 52.19 |
| 08/14/2026 21:38 | 10 | 52.26 |
| 08/14/2026 21:38 | 10 | 52.21 |
| 08/14/2026 21:37 | 10 | 52.20 |
| 08/14/2026 21:36 | 10 | 52.26 |
| 08/14/2026 21:35 | 10 | 52.26 |
| 08/14/2026 21:35 | 10 | 52.29 |
| 08/14/2026 21:35 | 10 | 52.26 |
| 08/14/2026 21:34 | 10 | 52.26 |
| 08/14/2026 21:33 | 10 | 52.26 |
| 08/14/2026 21:32 | 10 | 52.25 |
| 08/14/2026 21:32 | 10 | 52.28 |
| 08/14/2026 21:32 | 10 | 52.24 |
| 08/14/2026 21:31 | 10 | 52.28 |
| 08/14/2026 21:31 | 10 | 52.22 |
| 08/14/2026 21:31 | 10 | 52.28 |
| 08/14/2026 21:30 | 10 | 52.21 |
| 08/14/2026 21:30 | 1 | 52.20 |
| 08/14/2026 21:30 | 10 | 52.20 |
| 08/14/2026 21:30 | 10 | 52.28 |
| 08/14/2026 21:29 | 10 | 52.28 |
| 08/14/2026 21:29 | 10 | 52.22 |
| 08/14/2026 21:28 | 10 | 52.29 |
| 08/14/2026 21:28 | 10 | 52.21 |
| 08/14/2026 21:27 | 10 | 52.20 |
| 08/14/2026 21:27 | 10 | 52.28 |
| 08/14/2026 21:26 | 10 | 52.19 |
| 08/14/2026 21:25 | 20 | 52.28 |
| 08/14/2026 21:25 | 10 | 52.18 |
| 08/14/2026 21:25 | 10 | 52.18 |
| 08/14/2026 21:24 | 10 | 52.16 |
| 08/14/2026 21:23 | 10 | 52.26 |
| 08/14/2026 21:23 | 10 | 52.16 |
| 08/14/2026 21:22 | 10 | 52.26 |
| 08/14/2026 21:22 | 10 | 52.16 |
| 08/14/2026 21:21 | 9 | 52.15 |
| 08/14/2026 21:21 | 1 | 52.16 |
| 08/14/2026 21:20 | 5 | 52.16 |
| 08/14/2026 21:19 | 5 | 52.38 |
| 08/14/2026 21:19 | 10 | 52.38 |
| 08/14/2026 21:19 | 1 | 52.38 |
| 08/14/2026 21:19 | 100 | 52.37 |
| 08/14/2026 21:19 | 4 | 52.23 |
| 08/14/2026 21:19 | 4 | 52.11 |
| 08/14/2026 21:19 | 6 | 52.12 |
| 08/14/2026 21:15 | 8 | 52.23 |
| 08/14/2026 21:15 | 8 | 52.13 |
| 08/14/2026 21:14 | 5 | 52.23 |
| 08/14/2026 21:14 | 5 | 52.10 |
| 08/14/2026 21:14 | 5 | 52.13 |
| 08/14/2026 21:13 | 10 | 52.21 |
| 08/14/2026 21:13 | 10 | 52.11 |
| 08/14/2026 21:12 | 10 | 52.20 |
| 08/14/2026 21:12 | 10 | 52.13 |
| 08/14/2026 21:11 | 10 | 52.12 |
| 08/14/2026 21:11 | 5 | 52.20 |
| 08/14/2026 21:11 | 36 | 52.08 |
| 08/14/2026 21:11 | 5 | 52.10 |
| 08/14/2026 21:10 | 64 | 52.09 |
| 08/14/2026 21:10 | 2 | 52.16 |
| 08/14/2026 21:08 | 1 | 52.21 |
| 08/14/2026 21:04 | 2 | 52.16 |
| 08/14/2026 21:04 | 1 | 52.30 |
| 08/14/2026 21:04 | 25 | 52.22 |
| 08/14/2026 21:04 | 5 | 52.20 |
| 08/14/2026 21:04 | 1 | 52.19 |
| 08/14/2026 21:03 | 2 | 52.05 |
| 08/14/2026 20:53 | 88 | 52.15 |
| 08/14/2026 20:53 | 12 | 52.15 |
| 08/14/2026 20:53 | 1 | 52.17 |
| 08/14/2026 20:53 | 27 | 52.25 |
| 08/14/2026 20:53 | 32 | 52.25 |
| 08/14/2026 20:53 | 1 | 52.27 |
| 08/14/2026 20:53 | 1 | 52.25 |
| 08/14/2026 20:53 | 38 | 52.25 |
| 08/14/2026 20:53 | 35 | 52.25 |
| 08/14/2026 20:53 | 7 | 52.25 |
| 08/14/2026 20:53 | 1 | 52.24 |
| 08/14/2026 20:53 | 13 | 52.25 |
| 08/14/2026 20:53 | 1 | 52.23 |
| 08/14/2026 20:53 | 30 | 52.20 |
| 08/14/2026 20:53 | 6 | 52.20 |
| 08/14/2026 20:53 | 94 | 52.20 |
| 08/14/2026 20:51 | 14 | 51.89 |
| 08/14/2026 20:51 | 25 | 51.96 |
| 08/14/2026 20:45 | 39 | 51.955 |
| 08/14/2026 20:38 | 36 | 51.955 |
| 08/14/2026 20:27 | 14 | 52.00 |
| 08/14/2026 20:27 | 1 | 52.00 |
| 08/14/2026 20:27 | 100 | 52.01 |
| 08/14/2026 20:27 | 1 | 52.01 |
| 08/14/2026 20:27 | 15 | 52.02 |
| 08/14/2026 20:27 | 4 | 52.02 |
| 08/14/2026 20:27 | 1 | 52.02 |
| 08/14/2026 20:27 | 4 | 52.105 |
| 08/14/2026 20:27 | 50 | 52.02 |
| 08/14/2026 20:27 | 3 | 52.01 |
| 08/14/2026 20:27 | 6 | 52.01 |
| 08/14/2026 20:27 | 50 | 52.02 |
| 08/14/2026 20:13 | 1 | 52.205 |
| 08/14/2026 20:10 | 4 | 52.20 |
| 08/14/2026 19:50 | 1 | 52.20 |
| 08/14/2026 19:49 | 1 | 52.03 |
| 08/14/2026 19:49 | 18 | 52.01 |
| 08/14/2026 19:49 | 3 | 52.01 |
| 08/14/2026 18:56 | 12 | 52.05 |
| 08/14/2026 18:56 | 70 | 52.22 |
| 08/14/2026 18:52 | 10 | 52.38 |
| 08/14/2026 18:52 | 1 | 52.165 |
| 08/14/2026 18:51 | 15 | 52.10 |
| 08/14/2026 17:59 | 22 | 52.68 |
| 08/14/2026 17:59 | 7 | 52.68 |
| 08/14/2026 17:59 | 70 | 52.54 |
| 08/14/2026 17:59 | 1 | 52.39 |
| 08/14/2026 17:52 | 2 | 52.33 |
| 08/14/2026 17:51 | 22 | 52.30 |
| 08/14/2026 17:51 | 25 | 52.30 |
| 08/14/2026 17:50 | 25 | 52.33 |
| 08/14/2026 17:35 | 21 | 52.54 |
| 08/14/2026 17:35 | 25 | 52.54 |
| 08/14/2026 17:35 | 25 | 52.54 |
| 08/14/2026 17:35 | 25 | 52.54 |
| 08/14/2026 17:35 | 4 | 52.54 |
| 08/14/2026 17:35 | 21 | 52.54 |
| 08/14/2026 17:35 | 4 | 52.54 |
| 08/14/2026 17:35 | 25 | 52.54 |
| 08/14/2026 17:35 | 25 | 52.54 |
| 08/14/2026 17:35 | 25 | 52.54 |
| 08/14/2026 17:34 | 1 | 52.74 |
| 08/14/2026 17:31 | 4 | 52.65 |
| 08/14/2026 17:31 | 25 | 52.65 |
| 08/14/2026 17:30 | 1 | 52.67 |
| 08/14/2026 17:25 | 1 | 52.69 |
| 08/14/2026 17:21 | 1 | 52.74 |
| 08/14/2026 17:02 | 3 | 52.68 |
| 08/14/2026 16:46 | 1 | 52.84 |
| 08/14/2026 15:42 | 208 | 52.50 |
| 08/14/2026 15:42 | 2 | 52.51 |
| 08/14/2026 15:34 | 25 | 52.50 |
| 08/14/2026 15:34 | 25 | 52.50 |
| 08/14/2026 15:34 | 2 | 52.53 |
| 08/14/2026 15:34 | 97 | 52.17 |
| 08/14/2026 15:33 | 232 | 52.36 |
| 08/14/2026 15:33 | 246 | 52.36 |
| 08/14/2026 15:33 | 67 | 52.36 |
| 08/14/2026 15:33 | 50 | 52.37 |
| 08/14/2026 15:33 | 100 | 52.37 |
| 08/14/2026 15:33 | 100 | 52.42 |
| 08/14/2026 15:33 | 11 | 52.44 |
| 08/14/2026 15:33 | 2 | 52.49 |
| 08/14/2026 15:33 | 2 | 52.51 |
| 08/14/2026 15:32 | 9 | 52.78 |
| 08/14/2026 15:32 | 25 | 52.78 |
| 08/14/2026 15:31 | 4 | 52.78 |
| 08/14/2026 15:31 | 12 | 52.78 |
| 08/14/2026 15:30 | 100 | 52.44 |
| 08/14/2026 15:30 | 255 | 52.36 |
| 08/14/2026 15:30 | 100 | 52.46 |
| 08/14/2026 15:30 | 31 | 52.59 |
| 08/14/2026 15:30 | 11 | 52.59 |
| 08/14/2026 15:30 | 28 | 52.48 |
| 08/14/2026 15:30 | 6 | 52.48 |
| 08/14/2026 15:30 | 28 | 52.48 |
| 08/14/2026 15:30 | 6 | 52.48 |
| 08/14/2026 15:30 | 34 | 52.47 |
| 08/14/2026 15:30 | 324 | 52.59 |
| 08/14/2026 15:30 | 1 | 52.59 |