Large gap with delayed quotes
|
Last quote
05/29/2026
-
17:36:49
|
Bid
05/29/2026 -
17:29:59
|
Bid Volume |
Ask
05/29/2026 -
17:39:00
|
Ask Volume |
|---|---|---|---|---|
|
29.07
-0.93
(
-3.10% )
|
29.07
|
107 |
29.07
|
965 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 05/29/2026 17:35 | 415264 | 29.07 |
| 05/29/2026 17:29 | 54 | 29.07 |
| 05/29/2026 17:29 | 107 | 29.07 |
| 05/29/2026 17:29 | 160 | 29.07 |
| 05/29/2026 17:29 | 107 | 29.07 |
| 05/29/2026 17:29 | 47 | 29.07 |
| 05/29/2026 17:29 | 274 | 29.07 |
| 05/29/2026 17:29 | 107 | 29.07 |
| 05/29/2026 17:29 | 107 | 29.07 |
| 05/29/2026 17:29 | 247 | 29.07 |
| 05/29/2026 17:29 | 97 | 29.06 |
| 05/29/2026 17:29 | 24 | 29.05 |
| 05/29/2026 17:29 | 330 | 29.06 |
| 05/29/2026 17:29 | 39 | 29.05 |
| 05/29/2026 17:29 | 286 | 29.05 |
| 05/29/2026 17:29 | 26 | 29.05 |
| 05/29/2026 17:29 | 31 | 29.055 |
| 05/29/2026 17:29 | 241 | 29.05 |
| 05/29/2026 17:29 | 7 | 29.06 |
| 05/29/2026 17:29 | 24 | 29.06 |
| 05/29/2026 17:29 | 217 | 29.06 |
| 05/29/2026 17:29 | 13 | 29.06 |
| 05/29/2026 17:29 | 19 | 29.06 |
| 05/29/2026 17:28 | 20 | 29.04 |
| 05/29/2026 17:27 | 70 | 29.07 |
| 05/29/2026 17:27 | 79 | 29.075 |
| 05/29/2026 17:27 | 34 | 29.07 |
| 05/29/2026 17:27 | 34 | 29.07 |
| 05/29/2026 17:27 | 44 | 29.07 |
| 05/29/2026 17:27 | 615 | 29.06 |
| 05/29/2026 17:26 | 47 | 29.07 |
| 05/29/2026 17:26 | 34 | 29.06 |
| 05/29/2026 17:26 | 376 | 29.06 |
| 05/29/2026 17:26 | 319 | 29.05 |
| 05/29/2026 17:25 | 35 | 29.06 |
| 05/29/2026 17:25 | 30 | 29.06 |
| 05/29/2026 17:24 | 159 | 29.08 |
| 05/29/2026 17:24 | 159 | 29.08 |
| 05/29/2026 17:24 | 78 | 29.08 |
| 05/29/2026 17:24 | 21 | 29.07 |
| 05/29/2026 17:24 | 79 | 29.08 |
| 05/29/2026 17:24 | 75 | 29.09 |
| 05/29/2026 17:24 | 117 | 29.09 |
| 05/29/2026 17:24 | 200 | 29.09 |
| 05/29/2026 17:24 | 64 | 29.09 |
| 05/29/2026 17:23 | 87 | 29.09 |
| 05/29/2026 17:23 | 310 | 29.10 |
| 05/29/2026 17:23 | 120 | 29.10 |
| 05/29/2026 17:23 | 242 | 29.10 |
| 05/29/2026 17:23 | 86 | 29.09 |
| 05/29/2026 17:23 | 72 | 29.10 |
| 05/29/2026 17:23 | 260 | 29.10 |
| 05/29/2026 17:23 | 338 | 29.11 |
| 05/29/2026 17:23 | 129 | 29.11 |
| 05/29/2026 17:23 | 15 | 29.09 |
| 05/29/2026 17:23 | 13 | 29.09 |
| 05/29/2026 17:23 | 122 | 29.105 |
| 05/29/2026 17:22 | 3062 | 29.11 |
| 05/29/2026 17:22 | 438 | 29.11 |
| 05/29/2026 17:22 | 54 | 29.09 |
| 05/29/2026 17:22 | 62 | 29.10 |
| 05/29/2026 17:22 | 146 | 29.07 |
| 05/29/2026 17:22 | 369 | 29.07 |
| 05/29/2026 17:21 | 10 | 29.09 |
| 05/29/2026 17:21 | 91 | 29.07 |
| 05/29/2026 17:20 | 51 | 29.05 |
| 05/29/2026 17:20 | 19 | 29.02 |
| 05/29/2026 17:19 | 6 | 29.03 |
| 05/29/2026 17:19 | 129 | 29.02 |
| 05/29/2026 17:19 | 44 | 29.02 |
| 05/29/2026 17:19 | 16 | 29.02 |
| 05/29/2026 17:19 | 60 | 29.02 |
| 05/29/2026 17:18 | 22 | 29.01 |
| 05/29/2026 17:18 | 129 | 29.02 |
| 05/29/2026 17:18 | 973 | 29.05 |
| 05/29/2026 17:17 | 184 | 29.05 |
| 05/29/2026 17:17 | 20 | 29.07 |
| 05/29/2026 17:17 | 201 | 29.06 |
| 05/29/2026 17:17 | 634 | 29.05 |
| 05/29/2026 17:17 | 54 | 29.03 |
| 05/29/2026 17:17 | 5 | 29.05 |
| 05/29/2026 17:16 | 345 | 29.06 |
| 05/29/2026 17:15 | 274 | 29.04 |
| 05/29/2026 17:15 | 24 | 29.07 |
| 05/29/2026 17:14 | 63 | 29.08 |
| 05/29/2026 17:14 | 21 | 29.08 |
| 05/29/2026 17:14 | 153 | 29.09 |
| 05/29/2026 17:13 | 14 | 29.09 |
| 05/29/2026 17:13 | 59 | 29.09 |
| 05/29/2026 17:13 | 1 | 29.09 |
| 05/29/2026 17:13 | 201 | 29.09 |
| 05/29/2026 17:12 | 472 | 29.11 |
| 05/29/2026 17:12 | 221 | 29.10 |
| 05/29/2026 17:11 | 21 | 29.09 |
| 05/29/2026 17:11 | 229 | 29.09 |
| 05/29/2026 17:11 | 59 | 29.08 |
| 05/29/2026 17:11 | 16 | 29.08 |
| 05/29/2026 17:11 | 171 | 29.10 |
| 05/29/2026 17:10 | 10 | 29.09 |
| 05/29/2026 17:09 | 33 | 29.09 |
| 05/29/2026 17:09 | 37 | 29.09 |
| 05/29/2026 17:09 | 23 | 29.12 |
| 05/29/2026 17:09 | 6 | 29.12 |
| 05/29/2026 17:09 | 92 | 29.12 |
| 05/29/2026 17:09 | 156 | 29.12 |
| 05/29/2026 17:09 | 156 | 29.12 |
| 05/29/2026 17:09 | 58 | 29.12 |
| 05/29/2026 17:09 | 14 | 29.10 |
| 05/29/2026 17:09 | 75 | 29.12 |
| 05/29/2026 17:08 | 998 | 29.12 |
| 05/29/2026 17:08 | 3 | 29.10 |
| 05/29/2026 17:08 | 147 | 29.09 |
| 05/29/2026 17:08 | 20 | 29.07 |
| 05/29/2026 17:08 | 224 | 29.08 |
| 05/29/2026 17:07 | 62 | 29.09 |
| 05/29/2026 17:07 | 16 | 29.10 |
| 05/29/2026 17:05 | 3 | 29.10 |
| 05/29/2026 17:05 | 31 | 29.11 |
| 05/29/2026 17:05 | 287 | 29.12 |
| 05/29/2026 17:04 | 136 | 29.11 |
| 05/29/2026 17:03 | 48 | 29.10 |
| 05/29/2026 17:03 | 76 | 29.10 |
| 05/29/2026 17:03 | 104 | 29.10 |
| 05/29/2026 17:02 | 62 | 29.08 |
| 05/29/2026 17:01 | 87 | 29.08 |
| 05/29/2026 17:01 | 262 | 29.08 |
| 05/29/2026 17:01 | 4 | 29.06 |
| 05/29/2026 17:01 | 19 | 29.06 |
| 05/29/2026 17:01 | 453 | 29.06 |
| 05/29/2026 17:01 | 16 | 29.06 |
| 05/29/2026 17:01 | 31 | 29.06 |
| 05/29/2026 17:00 | 58 | 29.05 |
| 05/29/2026 17:00 | 8 | 29.08 |
| 05/29/2026 16:59 | 97 | 29.09 |
| 05/29/2026 16:59 | 596 | 29.09 |
| 05/29/2026 16:59 | 404 | 29.09 |
| 05/29/2026 16:59 | 18 | 29.05 |
| 05/29/2026 16:59 | 103 | 29.04 |
| 05/29/2026 16:58 | 103 | 29.045 |
| 05/29/2026 16:58 | 1 | 29.06 |
| 05/29/2026 16:58 | 20 | 29.06 |
| 05/29/2026 16:58 | 19 | 29.06 |
| 05/29/2026 16:58 | 5 | 29.05 |
| 05/29/2026 16:58 | 1 | 29.05 |
| 05/29/2026 16:58 | 125 | 29.06 |
| 05/29/2026 16:57 | 203 | 29.09 |
| 05/29/2026 16:57 | 128 | 29.10 |
| 05/29/2026 16:56 | 2 | 29.10 |
| 05/29/2026 16:56 | 128 | 29.11 |
| 05/29/2026 16:56 | 29 | 29.09 |
| 05/29/2026 16:56 | 29 | 29.09 |
| 05/29/2026 16:55 | 128 | 29.09 |
| 05/29/2026 16:55 | 50 | 29.10 |
| 05/29/2026 16:55 | 49 | 29.09 |
| 05/29/2026 16:54 | 210 | 29.08 |
| 05/29/2026 16:54 | 33 | 29.07 |
| 05/29/2026 16:54 | 642 | 29.08 |
| 05/29/2026 16:54 | 23 | 29.08 |
| 05/29/2026 16:54 | 333 | 29.08 |
| 05/29/2026 16:54 | 172 | 29.08 |
| 05/29/2026 16:54 | 51 | 29.11 |
| 05/29/2026 16:53 | 909 | 29.09 |
| 05/29/2026 16:53 | 33 | 29.11 |
| 05/29/2026 16:53 | 300 | 29.11 |
| 05/29/2026 16:53 | 231 | 29.12 |
| 05/29/2026 16:52 | 3 | 29.08 |
| 05/29/2026 16:52 | 6 | 29.08 |
| 05/29/2026 16:52 | 6 | 29.07 |
| 05/29/2026 16:52 | 62 | 29.08 |
| 05/29/2026 16:52 | 219 | 29.11 |
| 05/29/2026 16:52 | 223 | 29.09 |
| 05/29/2026 16:52 | 52 | 29.08 |
| 05/29/2026 16:52 | 54 | 29.08 |
| 05/29/2026 16:52 | 223 | 29.07 |
| 05/29/2026 16:51 | 52 | 29.09 |
| 05/29/2026 16:51 | 109 | 29.09 |
| 05/29/2026 16:51 | 173 | 29.08 |
| 05/29/2026 16:51 | 198 | 29.09 |
| 05/29/2026 16:51 | 250 | 29.09 |
| 05/29/2026 16:51 | 10 | 29.08 |
| 05/29/2026 16:51 | 6 | 29.08 |
| 05/29/2026 16:51 | 12 | 29.08 |
| 05/29/2026 16:51 | 23 | 29.08 |
| 05/29/2026 16:51 | 159 | 29.07 |
| 05/29/2026 16:51 | 53 | 29.08 |
| 05/29/2026 16:51 | 85 | 29.08 |
| 05/29/2026 16:51 | 79 | 29.10 |
| 05/29/2026 16:51 | 340 | 29.09 |
| 05/29/2026 16:51 | 407 | 29.08 |
| 05/29/2026 16:51 | 86 | 29.08 |
| 05/29/2026 16:51 | 18 | 29.09 |
| 05/29/2026 16:51 | 63 | 29.10 |
| 05/29/2026 16:51 | 16 | 29.10 |
| 05/29/2026 16:51 | 121 | 29.12 |
| 05/29/2026 16:51 | 58 | 29.11 |
| 05/29/2026 16:51 | 143 | 29.14 |
| 05/29/2026 16:51 | 103 | 29.13 |
| 05/29/2026 16:51 | 7 | 29.15 |
| 05/29/2026 16:51 | 20 | 29.15 |
| 05/29/2026 16:51 | 52 | 29.13 |
| 05/29/2026 16:51 | 58 | 29.12 |
| 05/29/2026 16:51 | 58 | 29.11 |
| 05/29/2026 16:51 | 305 | 29.10 |
| 05/29/2026 16:51 | 323 | 29.10 |
| 05/29/2026 16:51 | 150 | 29.13 |
| 05/29/2026 16:51 | 24 | 29.13 |
| 05/29/2026 16:51 | 124 | 29.12 |
| 05/29/2026 16:51 | 2 | 29.11 |
| 05/29/2026 16:51 | 110 | 29.11 |
| 05/29/2026 16:51 | 13 | 29.12 |
| 05/29/2026 16:51 | 51 | 29.11 |
| 05/29/2026 16:51 | 310 | 29.10 |
| 05/29/2026 16:51 | 32 | 29.11 |
| 05/29/2026 16:51 | 54 | 29.11 |
| 05/29/2026 16:51 | 54 | 29.10 |
| 05/29/2026 16:51 | 16 | 29.08 |
| 05/29/2026 16:51 | 129 | 29.06 |
| 05/29/2026 16:51 | 103 | 29.04 |
| 05/29/2026 16:51 | 10 | 29.04 |
| 05/29/2026 16:51 | 14 | 29.04 |
| 05/29/2026 16:51 | 10 | 29.04 |
| 05/29/2026 16:51 | 23 | 29.04 |
| 05/29/2026 16:51 | 360 | 29.03 |
| 05/29/2026 16:51 | 1 | 29.02 |
| 05/29/2026 16:51 | 145 | 29.02 |
| 05/29/2026 16:51 | 424 | 29.01 |
| 05/29/2026 16:51 | 22 | 29.00 |
| 05/29/2026 16:51 | 203 | 29.00 |
| 05/29/2026 16:50 | 282 | 28.99 |
| 05/29/2026 16:49 | 86 | 28.975 |
| 05/29/2026 16:49 | 86 | 28.98 |
| 05/29/2026 16:48 | 50 | 28.97 |
| 05/29/2026 16:48 | 7 | 28.99 |
| 05/29/2026 16:48 | 198 | 29.00 |
| 05/29/2026 16:45 | 170 | 29.01 |
| 05/29/2026 16:44 | 29 | 29.02 |
| 05/29/2026 16:44 | 29 | 29.04 |
| 05/29/2026 16:44 | 195 | 29.05 |
| 05/29/2026 16:44 | 56 | 29.06 |
| 05/29/2026 16:44 | 52 | 29.05 |
| 05/29/2026 16:44 | 125 | 29.03 |
| 05/29/2026 16:44 | 3 | 29.02 |
| 05/29/2026 16:42 | 53 | 29.01 |
| 05/29/2026 16:42 | 2 | 29.04 |
| 05/29/2026 16:42 | 2 | 29.04 |
| 05/29/2026 16:42 | 40 | 29.03 |
| 05/29/2026 16:42 | 16 | 29.03 |
| 05/29/2026 16:42 | 279 | 29.02 |
| 05/29/2026 16:42 | 136 | 29.01 |
| 05/29/2026 16:41 | 36 | 29.02 |
| 05/29/2026 16:41 | 199 | 29.01 |
| 05/29/2026 16:40 | 480 | 29.02 |
| 05/29/2026 16:40 | 107 | 29.03 |
| 05/29/2026 16:40 | 7 | 29.04 |
| 05/29/2026 16:40 | 91 | 29.04 |
| 05/29/2026 16:40 | 138 | 29.05 |
| 05/29/2026 16:40 | 24 | 29.05 |
| 05/29/2026 16:40 | 198 | 29.06 |
| 05/29/2026 16:40 | 134 | 29.05 |
| 05/29/2026 16:40 | 94 | 29.06 |
| 05/29/2026 16:40 | 29 | 29.06 |
| 05/29/2026 16:40 | 143 | 29.07 |
| 05/29/2026 16:40 | 453 | 29.03 |
| 05/29/2026 16:40 | 223 | 29.02 |
| 05/29/2026 16:40 | 43 | 29.01 |
| 05/29/2026 16:40 | 167 | 29.02 |
| 05/29/2026 16:40 | 61 | 29.03 |
| 05/29/2026 16:40 | 60 | 29.02 |
| 05/29/2026 16:40 | 59 | 29.01 |
| 05/29/2026 16:40 | 61 | 29.01 |
| 05/29/2026 16:40 | 54 | 29.00 |
| 05/29/2026 16:39 | 88 | 29.00 |
| 05/29/2026 16:39 | 3 | 29.00 |
| 05/29/2026 16:39 | 59 | 28.99 |
| 05/29/2026 16:39 | 192 | 28.99 |
| 05/29/2026 16:39 | 212 | 28.98 |
| 05/29/2026 16:39 | 227 | 28.99 |
| 05/29/2026 16:39 | 138 | 29.00 |
| 05/29/2026 16:39 | 90 | 28.97 |
| 05/29/2026 16:39 | 160 | 28.95 |
| 05/29/2026 16:39 | 79 | 28.96 |
| 05/29/2026 16:39 | 61 | 28.96 |
| 05/29/2026 16:39 | 99 | 28.96 |
| 05/29/2026 16:39 | 105 | 28.95 |
| 05/29/2026 16:39 | 207 | 28.95 |
| 05/29/2026 16:38 | 439 | 28.96 |
| 05/29/2026 16:38 | 439 | 28.96 |
| 05/29/2026 16:38 | 207 | 28.96 |
| 05/29/2026 16:38 | 244 | 28.95 |
| 05/29/2026 16:38 | 349 | 28.97 |
| 05/29/2026 16:38 | 61 | 28.96 |
| 05/29/2026 16:38 | 435 | 28.96 |
| 05/29/2026 16:38 | 506 | 28.95 |
| 05/29/2026 16:38 | 62 | 28.94 |
| 05/29/2026 16:38 | 29 | 28.92 |
| 05/29/2026 16:38 | 59 | 28.91 |
| 05/29/2026 16:38 | 66 | 28.90 |
| 05/29/2026 16:38 | 35 | 28.89 |
| 05/29/2026 16:37 | 3 | 28.88 |
| 05/29/2026 16:37 | 58 | 28.88 |
| 05/29/2026 16:37 | 63 | 28.87 |
| 05/29/2026 16:37 | 12 | 28.86 |
| 05/29/2026 16:37 | 6 | 28.86 |
| 05/29/2026 16:37 | 128 | 28.87 |
| 05/29/2026 16:37 | 17 | 28.86 |
| 05/29/2026 16:37 | 58 | 28.87 |
| 05/29/2026 16:37 | 63 | 28.86 |
| 05/29/2026 16:37 | 303 | 28.85 |
| 05/29/2026 16:37 | 63 | 28.86 |
| 05/29/2026 16:37 | 138 | 28.86 |
| 05/29/2026 16:37 | 160 | 28.87 |
| 05/29/2026 16:37 | 58 | 28.89 |
| 05/29/2026 16:37 | 24 | 28.90 |
| 05/29/2026 16:37 | 452 | 28.90 |
| 05/29/2026 16:37 | 58 | 28.89 |