Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:57
|
Bid Volume |
Ask
08/14/2026 -
21:59:57
|
Ask Volume |
|---|---|---|---|---|
|
34.07
-0.16
(
-0.47% )
|
34.04
|
100 |
34.18
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 34.07 |
| 08/14/2026 23:20 | � | 34.07 |
| 08/14/2026 22:30 | � | 34.07 |
| 08/14/2026 22:00 | � | 34.07 |
| 08/14/2026 22:00 | 4541 | 34.07 |
| 08/14/2026 21:59 | 7 | 34.04 |
| 08/14/2026 21:59 | 16 | 34.11 |
| 08/14/2026 21:59 | 8 | 34.11 |
| 08/14/2026 21:59 | 17 | 34.10 |
| 08/14/2026 21:59 | 1 | 34.07 |
| 08/14/2026 21:59 | 8 | 34.07 |
| 08/14/2026 21:59 | 1 | 34.04 |
| 08/14/2026 21:59 | 5 | 34.02 |
| 08/14/2026 21:59 | 6 | 34.02 |
| 08/14/2026 21:59 | 1 | 34.02 |
| 08/14/2026 21:59 | 1 | 34.06 |
| 08/14/2026 21:59 | 4 | 34.06 |
| 08/14/2026 21:59 | 2 | 34.02 |
| 08/14/2026 21:59 | 16 | 34.01 |
| 08/14/2026 21:59 | 3 | 34.01 |
| 08/14/2026 21:59 | 9 | 34.03 |
| 08/14/2026 21:59 | 12 | 34.03 |
| 08/14/2026 21:58 | 2 | 34.10 |
| 08/14/2026 21:58 | 7 | 34.06 |
| 08/14/2026 21:58 | 27 | 34.02 |
| 08/14/2026 21:58 | 2 | 34.00 |
| 08/14/2026 21:58 | 4 | 34.00 |
| 08/14/2026 21:57 | 30 | 34.00 |
| 08/14/2026 21:57 | 3 | 34.00 |
| 08/14/2026 21:57 | 4 | 34.00 |
| 08/14/2026 21:55 | 100 | 34.08 |
| 08/14/2026 21:55 | 3 | 34.08 |
| 08/14/2026 21:55 | 82 | 34.08 |
| 08/14/2026 21:55 | 3 | 34.08 |
| 08/14/2026 21:54 | 2 | 34.00 |
| 08/14/2026 21:54 | 2 | 34.00 |
| 08/14/2026 21:53 | 4 | 34.01 |
| 08/14/2026 21:53 | 100 | 34.03 |
| 08/14/2026 21:52 | 95 | 34.14 |
| 08/14/2026 21:52 | 24 | 34.17 |
| 08/14/2026 21:52 | 14 | 34.17 |
| 08/14/2026 21:52 | 24 | 34.23 |
| 08/14/2026 21:52 | 6 | 34.18 |
| 08/14/2026 21:52 | 200 | 34.18 |
| 08/14/2026 21:50 | 1 | 34.20 |
| 08/14/2026 21:50 | 1 | 34.19 |
| 08/14/2026 21:49 | 4 | 34.08 |
| 08/14/2026 21:47 | 88 | 34.06 |
| 08/14/2026 21:47 | 5 | 34.04 |
| 08/14/2026 21:47 | 100 | 34.05 |
| 08/14/2026 21:38 | 4 | 33.99 |
| 08/14/2026 21:37 | 4 | 33.98 |
| 08/14/2026 21:37 | 58 | 34.08 |
| 08/14/2026 21:37 | 2 | 34.09 |
| 08/14/2026 21:37 | 1 | 34.10 |
| 08/14/2026 21:37 | 12 | 34.12 |
| 08/14/2026 21:37 | 30 | 34.12 |
| 08/14/2026 21:37 | 1 | 34.12 |
| 08/14/2026 21:37 | 126 | 34.12 |
| 08/14/2026 21:37 | 73 | 34.12 |
| 08/14/2026 21:36 | 16 | 34.08 |
| 08/14/2026 21:36 | 9 | 34.08 |
| 08/14/2026 21:36 | 23 | 34.08 |
| 08/14/2026 21:36 | 100 | 34.08 |
| 08/14/2026 21:36 | 200 | 34.07 |
| 08/14/2026 21:36 | 16 | 34.07 |
| 08/14/2026 21:36 | 14 | 34.06 |
| 08/14/2026 21:36 | 14 | 34.05 |
| 08/14/2026 21:36 | 14 | 34.04 |
| 08/14/2026 21:36 | 1 | 34.02 |
| 08/14/2026 21:36 | 14 | 34.01 |
| 08/14/2026 21:36 | 14 | 34.01 |
| 08/14/2026 21:36 | 1 | 33.93 |
| 08/14/2026 21:36 | 2 | 33.93 |
| 08/14/2026 21:36 | 2 | 33.93 |
| 08/14/2026 21:36 | 1 | 33.93 |
| 08/14/2026 21:34 | 5 | 33.955 |
| 08/14/2026 21:30 | 1 | 34.01 |
| 08/14/2026 20:32 | 1 | 33.99 |
| 08/14/2026 20:32 | 5 | 34.14 |
| 08/14/2026 19:53 | 45 | 34.13 |
| 08/14/2026 19:53 | 77 | 34.12 |
| 08/14/2026 19:53 | 23 | 34.12 |
| 08/14/2026 19:53 | 1 | 34.12 |
| 08/14/2026 19:53 | 17 | 34.12 |
| 08/14/2026 19:53 | 14 | 34.06 |
| 08/14/2026 19:53 | 91 | 34.07 |
| 08/14/2026 19:53 | 9 | 34.07 |
| 08/14/2026 19:53 | 91 | 34.08 |
| 08/14/2026 19:53 | 9 | 34.08 |
| 08/14/2026 19:49 | 14 | 34.07 |
| 08/14/2026 19:48 | 1 | 34.17 |
| 08/14/2026 19:48 | 90 | 34.17 |
| 08/14/2026 19:48 | 95 | 34.18 |
| 08/14/2026 19:48 | 5 | 34.18 |
| 08/14/2026 19:48 | 95 | 34.21 |
| 08/14/2026 19:48 | 5 | 34.21 |
| 08/14/2026 19:34 | 2 | 34.25 |
| 08/14/2026 19:34 | 4 | 34.24 |
| 08/14/2026 19:34 | 100 | 34.24 |
| 08/14/2026 19:29 | 1 | 34.15 |
| 08/14/2026 19:29 | 1 | 34.16 |
| 08/14/2026 19:25 | 1 | 34.22 |
| 08/14/2026 19:06 | 5 | 34.31 |
| 08/14/2026 19:06 | 1 | 34.20 |
| 08/14/2026 19:05 | 3 | 34.09 |
| 08/14/2026 19:05 | 1 | 34.22 |
| 08/14/2026 19:05 | 63 | 34.22 |
| 08/14/2026 19:05 | 12 | 34.22 |
| 08/14/2026 19:05 | 25 | 34.22 |
| 08/14/2026 19:05 | 32 | 34.22 |
| 08/14/2026 19:05 | 75 | 34.24 |
| 08/14/2026 19:04 | 67 | 34.26 |
| 08/14/2026 19:04 | 28 | 34.26 |
| 08/14/2026 19:04 | 4 | 34.21 |
| 08/14/2026 18:55 | 5 | 34.26 |
| 08/14/2026 18:54 | 94 | 34.20 |
| 08/14/2026 18:54 | 6 | 34.20 |
| 08/14/2026 18:51 | 5 | 34.22 |
| 08/14/2026 18:50 | 70 | 34.20 |
| 08/14/2026 18:50 | 10 | 34.20 |
| 08/14/2026 18:50 | 10 | 34.21 |
| 08/14/2026 18:50 | 1 | 34.21 |
| 08/14/2026 18:50 | 7 | 34.21 |
| 08/14/2026 18:50 | 1 | 34.21 |
| 08/14/2026 18:50 | 100 | 34.22 |
| 08/14/2026 18:50 | 100 | 34.22 |
| 08/14/2026 18:50 | 100 | 34.23 |
| 08/14/2026 18:21 | 2 | 34.38 |
| 08/14/2026 18:19 | 11 | 34.24 |
| 08/14/2026 18:11 | 1 | 34.39 |
| 08/14/2026 18:11 | 1 | 34.39 |
| 08/14/2026 18:05 | 10 | 34.21 |
| 08/14/2026 18:05 | 1 | 34.22 |
| 08/14/2026 17:39 | 6 | 34.47 |
| 08/14/2026 17:38 | 100 | 34.40 |
| 08/14/2026 17:35 | 7 | 34.39 |
| 08/14/2026 17:35 | 6 | 34.39 |
| 08/14/2026 17:35 | 2 | 34.39 |
| 08/14/2026 17:35 | 4 | 34.39 |
| 08/14/2026 17:35 | 1 | 34.40 |
| 08/14/2026 17:25 | 1 | 34.655 |
| 08/14/2026 17:24 | 7 | 34.44 |
| 08/14/2026 17:23 | 100 | 34.66 |
| 08/14/2026 17:23 | 14 | 34.66 |
| 08/14/2026 17:23 | 82 | 34.70 |
| 08/14/2026 17:23 | 6 | 34.74 |
| 08/14/2026 17:23 | 1 | 34.75 |
| 08/14/2026 17:23 | 59 | 34.75 |
| 08/14/2026 17:23 | 1 | 34.76 |
| 08/14/2026 17:23 | 36 | 34.76 |
| 08/14/2026 17:23 | 11 | 34.76 |
| 08/14/2026 17:23 | 50 | 34.78 |
| 08/14/2026 17:15 | 1 | 34.77 |
| 08/14/2026 17:14 | 1 | 34.84 |
| 08/14/2026 17:14 | 50 | 34.83 |
| 08/14/2026 17:14 | 98 | 34.77 |
| 08/14/2026 17:14 | 1 | 34.81 |
| 08/14/2026 17:14 | 50 | 34.83 |
| 08/14/2026 17:14 | 1 | 34.84 |
| 08/14/2026 17:14 | 26 | 34.89 |
| 08/14/2026 17:14 | 1 | 34.90 |
| 08/14/2026 17:12 | 25 | 34.96 |
| 08/14/2026 17:12 | 30 | 34.96 |
| 08/14/2026 17:12 | 20 | 34.95 |
| 08/14/2026 17:12 | 100 | 34.92 |
| 08/14/2026 17:12 | 100 | 34.91 |
| 08/14/2026 17:12 | 100 | 34.86 |
| 08/14/2026 17:12 | 50 | 34.74 |
| 08/14/2026 17:12 | 50 | 34.83 |
| 08/14/2026 17:04 | 1 | 34.79 |
| 08/14/2026 17:04 | 1 | 34.80 |
| 08/14/2026 17:04 | 26 | 34.79 |
| 08/14/2026 17:04 | 1 | 34.80 |
| 08/14/2026 17:04 | 13 | 34.79 |
| 08/14/2026 17:04 | 10 | 34.79 |
| 08/14/2026 17:04 | 1 | 34.80 |
| 08/14/2026 17:04 | 50 | 34.83 |
| 08/14/2026 17:04 | 50 | 34.87 |
| 08/14/2026 17:04 | 50 | 34.71 |
| 08/14/2026 17:04 | 50 | 34.91 |
| 08/14/2026 17:03 | 50 | 34.93 |
| 08/14/2026 17:01 | 1 | 34.99 |
| 08/14/2026 17:01 | 473 | 34.98 |
| 08/14/2026 16:59 | 25 | 34.96 |
| 08/14/2026 16:59 | 74 | 34.95 |
| 08/14/2026 16:59 | 28 | 34.95 |
| 08/14/2026 16:59 | 60 | 34.95 |
| 08/14/2026 16:59 | 12 | 34.95 |
| 08/14/2026 16:59 | 100 | 34.94 |
| 08/14/2026 16:59 | 50 | 34.91 |
| 08/14/2026 16:57 | 1 | 34.93 |
| 08/14/2026 16:57 | 199 | 34.93 |
| 08/14/2026 16:53 | 25 | 34.72 |
| 08/14/2026 16:52 | 1 | 34.70 |
| 08/14/2026 16:45 | 2 | 34.70 |
| 08/14/2026 16:45 | 2 | 34.70 |
| 08/14/2026 16:45 | 2 | 34.70 |
| 08/14/2026 16:42 | 25 | 34.69 |
| 08/14/2026 16:42 | 25 | 34.69 |
| 08/14/2026 16:39 | 5 | 34.75 |
| 08/14/2026 16:39 | 25 | 34.75 |
| 08/14/2026 16:39 | 10 | 34.75 |
| 08/14/2026 16:39 | 15 | 34.75 |
| 08/14/2026 16:39 | 25 | 34.75 |
| 08/14/2026 16:34 | 1 | 34.42 |
| 08/14/2026 16:29 | 2 | 34.78 |
| 08/14/2026 16:27 | 7 | 34.51 |
| 08/14/2026 16:27 | 10 | 34.66 |
| 08/14/2026 16:26 | 9 | 34.85 |
| 08/14/2026 16:26 | 58 | 34.58 |
| 08/14/2026 16:25 | 3 | 34.58 |
| 08/14/2026 16:25 | 1 | 34.58 |
| 08/14/2026 16:20 | 15 | 34.50 |
| 08/14/2026 16:20 | 70 | 34.56 |
| 08/14/2026 16:19 | 53 | 34.68 |
| 08/14/2026 16:19 | 1 | 34.69 |
| 08/14/2026 16:19 | 22 | 34.68 |
| 08/14/2026 16:19 | 1 | 34.69 |
| 08/14/2026 16:19 | 18 | 34.67 |
| 08/14/2026 16:19 | 56 | 34.68 |
| 08/14/2026 16:19 | 4 | 34.68 |
| 08/14/2026 16:19 | 25 | 34.68 |
| 08/14/2026 16:19 | 15 | 34.68 |
| 08/14/2026 16:19 | 10 | 34.67 |
| 08/14/2026 16:19 | 3 | 34.47 |
| 08/14/2026 16:17 | 30 | 34.35 |
| 08/14/2026 16:00 | 1 | 33.73 |
| 08/14/2026 15:55 | 2 | 34.23 |
| 08/14/2026 15:55 | 25 | 34.23 |
| 08/14/2026 15:55 | 1 | 34.21 |
| 08/14/2026 15:54 | 1 | 34.40 |
| 08/14/2026 15:54 | 100 | 34.34 |
| 08/14/2026 15:54 | 1 | 34.30 |
| 08/14/2026 15:54 | 1 | 34.30 |
| 08/14/2026 15:54 | 1 | 34.30 |
| 08/14/2026 15:54 | 1 | 34.30 |
| 08/14/2026 15:54 | 1 | 34.25 |
| 08/14/2026 15:53 | 26 | 34.26 |
| 08/14/2026 15:53 | 46 | 34.26 |
| 08/14/2026 15:53 | 1 | 34.30 |
| 08/14/2026 15:53 | 1 | 34.30 |
| 08/14/2026 15:53 | 26 | 34.31 |
| 08/14/2026 15:53 | 74 | 34.31 |
| 08/14/2026 15:53 | 1 | 34.50 |
| 08/14/2026 15:53 | 12 | 34.44 |
| 08/14/2026 15:53 | 1 | 34.40 |
| 08/14/2026 15:53 | 2 | 34.39 |
| 08/14/2026 15:53 | 21 | 34.40 |
| 08/14/2026 15:53 | 3 | 34.43 |
| 08/14/2026 15:53 | 1 | 34.45 |
| 08/14/2026 15:53 | 1 | 34.48 |
| 08/14/2026 15:53 | 1 | 34.48 |
| 08/14/2026 15:53 | 1 | 34.48 |
| 08/14/2026 15:51 | 1 | 34.40 |
| 08/14/2026 15:47 | 25 | 34.48 |
| 08/14/2026 15:46 | 1 | 34.40 |
| 08/14/2026 15:43 | 25 | 34.40 |
| 08/14/2026 15:43 | 25 | 34.40 |
| 08/14/2026 15:43 | 25 | 34.40 |
| 08/14/2026 15:43 | 25 | 34.40 |
| 08/14/2026 15:43 | 1 | 34.40 |
| 08/14/2026 15:43 | 24 | 34.52 |
| 08/14/2026 15:43 | 25 | 34.52 |
| 08/14/2026 15:43 | 25 | 34.52 |
| 08/14/2026 15:43 | 25 | 34.52 |
| 08/14/2026 15:41 | 1 | 34.52 |
| 08/14/2026 15:39 | 77 | 34.40 |
| 08/14/2026 15:39 | 100 | 34.50 |
| 08/14/2026 15:39 | 4 | 34.55 |
| 08/14/2026 15:37 | 55 | 34.55 |
| 08/14/2026 15:37 | 1 | 34.70 |
| 08/14/2026 15:37 | 1 | 34.68 |
| 08/14/2026 15:37 | 1 | 34.70 |
| 08/14/2026 15:36 | 1 | 34.70 |
| 08/14/2026 15:36 | 1 | 34.70 |
| 08/14/2026 15:36 | 1 | 34.50 |
| 08/14/2026 15:36 | 2 | 34.70 |
| 08/14/2026 15:36 | 28 | 34.70 |
| 08/14/2026 15:36 | 25 | 34.67 |
| 08/14/2026 15:36 | 25 | 34.67 |
| 08/14/2026 15:36 | 25 | 34.67 |
| 08/14/2026 15:36 | 25 | 34.67 |
| 08/14/2026 15:36 | 2 | 34.53 |
| 08/14/2026 15:36 | 4 | 34.53 |
| 08/14/2026 15:36 | 4 | 34.53 |
| 08/14/2026 15:36 | 17 | 34.50 |
| 08/14/2026 15:36 | 4 | 34.50 |
| 08/14/2026 15:36 | 25 | 34.50 |
| 08/14/2026 15:36 | 4 | 34.50 |
| 08/14/2026 15:36 | 25 | 34.50 |
| 08/14/2026 15:36 | 25 | 34.50 |
| 08/14/2026 15:36 | 100 | 34.50 |
| 08/14/2026 15:36 | 6 | 34.50 |
| 08/14/2026 15:36 | 25 | 34.50 |
| 08/14/2026 15:36 | 25 | 34.50 |
| 08/14/2026 15:36 | 25 | 34.50 |
| 08/14/2026 15:36 | 4 | 34.50 |
| 08/14/2026 15:36 | 15 | 34.50 |
| 08/14/2026 15:36 | 5 | 34.43 |
| 08/14/2026 15:36 | 5 | 34.39 |
| 08/14/2026 15:31 | 4 | 34.22 |
| 08/14/2026 15:31 | 3 | 34.22 |
| 08/14/2026 15:31 | 5 | 34.11 |
| 08/14/2026 15:30 | 4 | 33.99 |
| 08/14/2026 15:30 | 4 | 33.99 |
| 08/14/2026 15:30 | 9 | 34.10 |
| 08/14/2026 15:30 | 2 | 34.27 |
| 08/14/2026 15:30 | 195 | 34.27 |