Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:28:47
|
Bid
07/27/2026 -
18:30:03
|
Bid Volume |
Ask
07/27/2026 -
18:30:03
|
Ask Volume |
|---|---|---|---|---|
|
32.005
-0.145
(
-0.45% )
|
31.99
|
200 |
32.03
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:28 | 100 | 32.005 |
| 07/27/2026 18:28 | 100 | 32.01 |
| 07/27/2026 18:28 | 100 | 32.01 |
| 07/27/2026 18:28 | 100 | 32.01 |
| 07/27/2026 18:28 | 30 | 32.02 |
| 07/27/2026 18:28 | 1 | 32.03 |
| 07/27/2026 18:28 | 1 | 32.03 |
| 07/27/2026 18:28 | 100 | 32.03 |
| 07/27/2026 18:26 | 38 | 32.04 |
| 07/27/2026 18:26 | 62 | 32.04 |
| 07/27/2026 18:26 | 50 | 32.04 |
| 07/27/2026 18:26 | 50 | 32.04 |
| 07/27/2026 18:26 | 20 | 32.05 |
| 07/27/2026 18:26 | 100 | 32.05 |
| 07/27/2026 18:25 | 45 | 32.05 |
| 07/27/2026 18:25 | 2 | 32.03 |
| 07/27/2026 18:25 | 20 | 32.03 |
| 07/27/2026 18:25 | 1 | 32.04 |
| 07/27/2026 18:25 | 100 | 32.04 |
| 07/27/2026 18:23 | 21 | 32.01 |
| 07/27/2026 18:23 | 59 | 32.01 |
| 07/27/2026 18:23 | 60 | 32.01 |
| 07/27/2026 18:23 | 100 | 32.02 |
| 07/27/2026 18:23 | 100 | 32.02 |
| 07/27/2026 18:22 | 30 | 32.03 |
| 07/27/2026 18:22 | 20 | 32.03 |
| 07/27/2026 18:22 | 200 | 32.03 |
| 07/27/2026 18:22 | 20 | 32.04 |
| 07/27/2026 18:22 | 100 | 32.04 |
| 07/27/2026 18:21 | 214 | 32.00 |
| 07/27/2026 18:21 | 200 | 32.00 |
| 07/27/2026 18:21 | 1 | 32.00 |
| 07/27/2026 18:21 | 100 | 31.98 |
| 07/27/2026 18:19 | 18 | 31.98 |
| 07/27/2026 18:19 | 54 | 31.98 |
| 07/27/2026 18:19 | 100 | 31.98 |
| 07/27/2026 18:19 | 100 | 31.99 |
| 07/27/2026 18:19 | 2 | 32.00 |
| 07/27/2026 18:19 | 109 | 32.005 |
| 07/27/2026 18:19 | 100 | 32.01 |
| 07/27/2026 18:17 | 16 | 32.04 |
| 07/27/2026 18:17 | 100 | 32.04 |
| 07/27/2026 18:17 | 141 | 32.015 |
| 07/27/2026 18:16 | 100 | 32.01 |
| 07/27/2026 18:14 | 200 | 32.00 |
| 07/27/2026 18:14 | 60 | 32.00 |
| 07/27/2026 18:14 | 200 | 32.00 |
| 07/27/2026 18:14 | 300 | 31.99 |
| 07/27/2026 18:14 | 1 | 32.00 |
| 07/27/2026 18:12 | 10 | 32.03 |
| 07/27/2026 18:12 | 10 | 32.03 |
| 07/27/2026 18:12 | 100 | 32.04 |
| 07/27/2026 18:11 | 8 | 32.04 |
| 07/27/2026 18:11 | 8 | 32.04 |
| 07/27/2026 18:11 | 14 | 32.04 |
| 07/27/2026 18:10 | 6 | 32.07 |
| 07/27/2026 18:10 | 4 | 32.07 |
| 07/27/2026 18:10 | 1 | 32.07 |
| 07/27/2026 18:10 | 29 | 32.07 |
| 07/27/2026 18:09 | 100 | 32.08 |
| 07/27/2026 18:09 | 25 | 32.07 |
| 07/27/2026 18:09 | 1 | 32.08 |
| 07/27/2026 18:09 | 100 | 32.08 |
| 07/27/2026 18:09 | 21 | 32.08 |
| 07/27/2026 18:07 | 100 | 32.095 |
| 07/27/2026 18:05 | 18 | 32.09 |
| 07/27/2026 18:04 | 2 | 32.10 |
| 07/27/2026 18:01 | 1 | 32.10 |
| 07/27/2026 18:00 | 1 | 32.12 |
| 07/27/2026 17:59 | 1 | 32.12 |
| 07/27/2026 17:59 | 1 | 32.12 |
| 07/27/2026 17:56 | 100 | 32.12 |
| 07/27/2026 17:56 | 100 | 32.12 |
| 07/27/2026 17:56 | 1 | 32.12 |
| 07/27/2026 17:52 | 100 | 32.11 |
| 07/27/2026 17:52 | 7 | 32.11 |
| 07/27/2026 17:52 | 1 | 32.11 |
| 07/27/2026 17:52 | 41 | 32.11 |
| 07/27/2026 17:52 | 3 | 32.11 |
| 07/27/2026 17:52 | 100 | 32.11 |
| 07/27/2026 17:52 | 100 | 32.09 |
| 07/27/2026 17:52 | 205 | 32.09 |
| 07/27/2026 17:51 | 100 | 32.08 |
| 07/27/2026 17:51 | 21 | 32.08 |
| 07/27/2026 17:51 | 100 | 32.08 |
| 07/27/2026 17:51 | 18 | 32.08 |
| 07/27/2026 17:51 | 2 | 32.09 |
| 07/27/2026 17:51 | 5 | 32.09 |
| 07/27/2026 17:51 | 100 | 32.09 |
| 07/27/2026 17:51 | 38 | 32.10 |
| 07/27/2026 17:51 | 62 | 32.10 |
| 07/27/2026 17:48 | 100 | 32.11 |
| 07/27/2026 17:48 | 100 | 32.11 |
| 07/27/2026 17:48 | 100 | 32.11 |
| 07/27/2026 17:48 | 100 | 32.11 |
| 07/27/2026 17:48 | 100 | 32.12 |
| 07/27/2026 17:48 | 18 | 32.12 |
| 07/27/2026 17:48 | 12 | 32.12 |
| 07/27/2026 17:48 | 42 | 32.12 |
| 07/27/2026 17:48 | 58 | 32.12 |
| 07/27/2026 17:45 | 20 | 32.11 |
| 07/27/2026 17:45 | 195 | 32.12 |
| 07/27/2026 17:42 | 51 | 32.11 |
| 07/27/2026 17:42 | 9 | 32.11 |
| 07/27/2026 17:42 | 100 | 32.11 |
| 07/27/2026 17:42 | 100 | 32.11 |
| 07/27/2026 17:39 | 40 | 32.11 |
| 07/27/2026 17:37 | 87 | 32.11 |
| 07/27/2026 17:37 | 5 | 32.11 |
| 07/27/2026 17:37 | 48 | 32.11 |
| 07/27/2026 17:37 | 1 | 32.11 |
| 07/27/2026 17:37 | 1 | 32.11 |
| 07/27/2026 17:37 | 1 | 32.11 |
| 07/27/2026 17:37 | 1 | 32.11 |
| 07/27/2026 17:37 | 43 | 32.11 |
| 07/27/2026 17:37 | 100 | 32.11 |
| 07/27/2026 17:37 | 100 | 32.11 |
| 07/27/2026 17:37 | 13 | 32.10 |
| 07/27/2026 17:37 | 100 | 32.08 |
| 07/27/2026 17:37 | 18 | 32.08 |
| 07/27/2026 17:37 | 54 | 32.08 |
| 07/27/2026 17:37 | 47 | 32.09 |
| 07/27/2026 17:37 | 53 | 32.09 |
| 07/27/2026 17:36 | 100 | 32.10 |
| 07/27/2026 17:35 | 100 | 32.13 |
| 07/27/2026 17:35 | 18 | 32.13 |
| 07/27/2026 17:35 | 20 | 32.12 |
| 07/27/2026 17:35 | 16 | 32.12 |
| 07/27/2026 17:35 | 84 | 32.12 |
| 07/27/2026 17:35 | 16 | 32.12 |
| 07/27/2026 17:35 | 100 | 32.12 |
| 07/27/2026 17:34 | 1 | 32.11 |
| 07/27/2026 17:34 | 20 | 32.11 |
| 07/27/2026 17:34 | 50 | 32.11 |
| 07/27/2026 17:33 | 100 | 32.09 |
| 07/27/2026 17:32 | 100 | 32.11 |
| 07/27/2026 17:31 | 100 | 32.14 |
| 07/27/2026 17:31 | 100 | 32.14 |
| 07/27/2026 17:31 | 100 | 32.14 |
| 07/27/2026 17:28 | 40 | 32.14 |
| 07/27/2026 17:28 | 100 | 32.14 |
| 07/27/2026 17:28 | 18 | 32.13 |
| 07/27/2026 17:28 | 54 | 32.13 |
| 07/27/2026 17:28 | 16 | 32.14 |
| 07/27/2026 17:26 | 1 | 32.16 |
| 07/27/2026 17:24 | 1 | 32.16 |
| 07/27/2026 17:24 | 100 | 32.16 |
| 07/27/2026 17:24 | 100 | 32.16 |
| 07/27/2026 17:23 | 1 | 32.17 |
| 07/27/2026 17:23 | 99 | 32.17 |
| 07/27/2026 17:23 | 1 | 32.17 |
| 07/27/2026 17:19 | 1 | 32.20 |
| 07/27/2026 17:19 | 18 | 32.20 |
| 07/27/2026 17:19 | 20 | 32.20 |
| 07/27/2026 17:19 | 16 | 32.19 |
| 07/27/2026 17:19 | 26 | 32.17 |
| 07/27/2026 17:19 | 34 | 32.17 |
| 07/27/2026 17:19 | 100 | 32.17 |
| 07/27/2026 17:14 | 1 | 32.15 |
| 07/27/2026 17:14 | 60 | 32.15 |
| 07/27/2026 17:14 | 40 | 32.15 |
| 07/27/2026 17:14 | 5 | 32.15 |
| 07/27/2026 17:14 | 1 | 32.16 |
| 07/27/2026 17:14 | 1 | 32.16 |
| 07/27/2026 17:12 | 1 | 32.16 |
| 07/27/2026 17:12 | 16 | 32.16 |
| 07/27/2026 17:12 | 100 | 32.17 |
| 07/27/2026 17:12 | 1 | 32.18 |
| 07/27/2026 17:12 | 1 | 32.19 |
| 07/27/2026 17:12 | 14 | 32.19 |
| 07/27/2026 17:10 | 15 | 32.21 |
| 07/27/2026 17:10 | 100 | 32.21 |
| 07/27/2026 17:09 | 1 | 32.23 |
| 07/27/2026 17:09 | 2 | 32.23 |
| 07/27/2026 17:07 | 100 | 32.24 |
| 07/27/2026 17:07 | 13 | 32.24 |
| 07/27/2026 17:05 | 2 | 32.22 |
| 07/27/2026 17:05 | 16 | 32.23 |
| 07/27/2026 17:05 | 11 | 32.23 |
| 07/27/2026 17:05 | 16 | 32.23 |
| 07/27/2026 17:03 | 5 | 32.21 |
| 07/27/2026 17:03 | 20 | 32.245 |
| 07/27/2026 17:01 | 100 | 32.23 |
| 07/27/2026 17:01 | 96 | 32.23 |
| 07/27/2026 17:01 | 100 | 32.23 |
| 07/27/2026 17:01 | 20 | 32.25 |
| 07/27/2026 17:01 | 1 | 32.24 |
| 07/27/2026 17:01 | 1 | 32.24 |
| 07/27/2026 17:01 | 10 | 32.23 |
| 07/27/2026 17:01 | 100 | 32.23 |
| 07/27/2026 16:57 | 8 | 32.21 |
| 07/27/2026 16:57 | 400 | 32.21 |
| 07/27/2026 16:55 | 17 | 32.21 |
| 07/27/2026 16:55 | 38 | 32.21 |
| 07/27/2026 16:51 | 40 | 32.23 |
| 07/27/2026 16:51 | 100 | 32.24 |
| 07/27/2026 16:50 | 5 | 32.28 |
| 07/27/2026 16:50 | 100 | 32.28 |
| 07/27/2026 16:50 | 100 | 32.29 |
| 07/27/2026 16:49 | 6 | 32.30 |
| 07/27/2026 16:49 | 13 | 32.29 |
| 07/27/2026 16:49 | 18 | 32.29 |
| 07/27/2026 16:49 | 1 | 32.28 |
| 07/27/2026 16:49 | 1 | 32.28 |
| 07/27/2026 16:49 | 1 | 32.28 |
| 07/27/2026 16:49 | 1 | 32.28 |
| 07/27/2026 16:49 | 3 | 32.28 |
| 07/27/2026 16:49 | 1 | 32.28 |
| 07/27/2026 16:49 | 12 | 32.28 |
| 07/27/2026 16:49 | 16 | 32.28 |
| 07/27/2026 16:49 | 1 | 32.27 |
| 07/27/2026 16:48 | 100 | 32.26 |
| 07/27/2026 16:48 | 100 | 32.26 |
| 07/27/2026 16:48 | 100 | 32.25 |
| 07/27/2026 16:46 | 1 | 32.23 |
| 07/27/2026 16:46 | 21 | 32.24 |
| 07/27/2026 16:46 | 100 | 32.25 |
| 07/27/2026 16:44 | 100 | 32.28 |
| 07/27/2026 16:44 | 54 | 32.28 |
| 07/27/2026 16:44 | 21 | 32.28 |
| 07/27/2026 16:44 | 16 | 32.29 |
| 07/27/2026 16:44 | 100 | 32.29 |
| 07/27/2026 16:44 | 12 | 32.29 |
| 07/27/2026 16:44 | 4 | 32.29 |
| 07/27/2026 16:44 | 59 | 32.31 |
| 07/27/2026 16:44 | 41 | 32.31 |
| 07/27/2026 16:44 | 31 | 32.31 |
| 07/27/2026 16:42 | 100 | 32.32 |
| 07/27/2026 16:42 | 5 | 32.31 |
| 07/27/2026 16:42 | 24 | 32.31 |
| 07/27/2026 16:42 | 8 | 32.31 |
| 07/27/2026 16:42 | 32 | 32.31 |
| 07/27/2026 16:42 | 16 | 32.30 |
| 07/27/2026 16:42 | 84 | 32.30 |
| 07/27/2026 16:42 | 16 | 32.30 |
| 07/27/2026 16:42 | 22 | 32.31 |
| 07/27/2026 16:41 | 12 | 32.32 |
| 07/27/2026 16:41 | 100 | 32.32 |
| 07/27/2026 16:39 | 12 | 32.35 |
| 07/27/2026 16:39 | 9 | 32.34 |
| 07/27/2026 16:39 | 7 | 32.34 |
| 07/27/2026 16:39 | 20 | 32.33 |
| 07/27/2026 16:38 | 100 | 32.30 |
| 07/27/2026 16:37 | 1 | 32.29 |
| 07/27/2026 16:37 | 100 | 32.29 |
| 07/27/2026 16:37 | 1 | 32.29 |
| 07/27/2026 16:37 | 100 | 32.29 |
| 07/27/2026 16:37 | 1 | 32.30 |
| 07/27/2026 16:37 | 24 | 32.30 |
| 07/27/2026 16:37 | 38 | 32.30 |
| 07/27/2026 16:37 | 38 | 32.30 |
| 07/27/2026 16:35 | 10 | 32.30 |
| 07/27/2026 16:35 | 100 | 32.29 |
| 07/27/2026 16:35 | 1 | 32.26 |
| 07/27/2026 16:35 | 19 | 32.25 |
| 07/27/2026 16:35 | 8 | 32.25 |
| 07/27/2026 16:35 | 8 | 32.25 |
| 07/27/2026 16:35 | 14 | 32.25 |
| 07/27/2026 16:35 | 1 | 32.25 |
| 07/27/2026 16:35 | 200 | 32.25 |
| 07/27/2026 16:35 | 800 | 32.26 |
| 07/27/2026 16:35 | 1 | 32.26 |
| 07/27/2026 16:32 | 60 | 32.27 |
| 07/27/2026 16:32 | 100 | 32.27 |
| 07/27/2026 16:29 | 100 | 32.25 |
| 07/27/2026 16:25 | 1 | 32.26 |
| 07/27/2026 16:25 | 1 | 32.26 |
| 07/27/2026 16:25 | 97 | 32.26 |
| 07/27/2026 16:25 | 3 | 32.26 |
| 07/27/2026 16:25 | 37 | 32.27 |
| 07/27/2026 16:25 | 63 | 32.27 |
| 07/27/2026 16:23 | 14 | 32.27 |
| 07/27/2026 16:23 | 1 | 32.28 |
| 07/27/2026 16:23 | 3 | 32.29 |
| 07/27/2026 16:23 | 5 | 32.29 |
| 07/27/2026 16:23 | 8 | 32.29 |
| 07/27/2026 16:23 | 100 | 32.29 |
| 07/27/2026 16:23 | 1 | 32.29 |
| 07/27/2026 16:23 | 100 | 32.29 |
| 07/27/2026 16:21 | 1 | 32.29 |
| 07/27/2026 16:21 | 54 | 32.29 |
| 07/27/2026 16:21 | 30 | 32.29 |
| 07/27/2026 16:17 | 1 | 32.24 |
| 07/27/2026 16:17 | 100 | 32.24 |
| 07/27/2026 16:17 | 29 | 32.24 |
| 07/27/2026 16:17 | 11 | 32.24 |
| 07/27/2026 16:17 | 60 | 32.24 |
| 07/27/2026 16:17 | 12 | 32.24 |
| 07/27/2026 16:15 | 24 | 32.26 |
| 07/27/2026 16:15 | 38 | 32.26 |
| 07/27/2026 16:15 | 38 | 32.26 |
| 07/27/2026 16:11 | 11 | 32.24 |
| 07/27/2026 16:09 | 30 | 32.24 |
| 07/27/2026 16:09 | 53 | 32.24 |
| 07/27/2026 16:09 | 76 | 32.24 |
| 07/27/2026 16:09 | 25 | 32.24 |
| 07/27/2026 16:09 | 159 | 32.23 |
| 07/27/2026 16:08 | 1 | 32.21 |
| 07/27/2026 16:08 | 19 | 32.22 |
| 07/27/2026 16:08 | 3 | 32.22 |
| 07/27/2026 16:08 | 1 | 32.23 |
| 07/27/2026 16:08 | 1 | 32.24 |
| 07/27/2026 16:08 | 25 | 32.24 |
| 07/27/2026 16:08 | 75 | 32.24 |
| 07/27/2026 16:08 | 1 | 32.24 |
| 07/27/2026 16:08 | 1 | 32.24 |
| 07/27/2026 16:08 | 15 | 32.25 |
| 07/27/2026 16:08 | 20 | 32.25 |
| 07/27/2026 16:08 | 60 | 32.24 |
| 07/27/2026 16:08 | 70 | 32.24 |
| 07/27/2026 16:07 | 38 | 32.22 |
| 07/27/2026 16:07 | 1 | 32.24 |
| 07/27/2026 16:06 | 38 | 32.215 |
| 07/27/2026 16:02 | 100 | 32.17 |
| 07/27/2026 16:02 | 9 | 32.17 |
| 07/27/2026 16:02 | 14 | 32.17 |
| 07/27/2026 16:02 | 100 | 32.18 |
| 07/27/2026 16:02 | 100 | 32.18 |
| 07/27/2026 16:02 | 9 | 32.18 |
| 07/27/2026 16:02 | 5 | 32.19 |
| 07/27/2026 16:02 | 8 | 32.19 |
| 07/27/2026 16:02 | 20 | 32.17 |
| 07/27/2026 16:02 | 9 | 32.17 |
| 07/27/2026 16:02 | 1 | 32.17 |
| 07/27/2026 16:02 | 6 | 32.17 |
| 07/27/2026 16:01 | 1 | 32.17 |
| 07/27/2026 16:01 | 37 | 32.16 |
| 07/27/2026 16:01 | 100 | 32.16 |
| 07/27/2026 16:00 | 30 | 32.14 |
| 07/27/2026 15:55 | 1 | 32.12 |
| 07/27/2026 15:54 | 100 | 32.11 |
| 07/27/2026 15:54 | 100 | 32.11 |
| 07/27/2026 15:54 | 100 | 32.11 |
| 07/27/2026 15:54 | 1 | 32.12 |
| 07/27/2026 15:53 | 143 | 32.13 |
| 07/27/2026 15:53 | 38 | 32.13 |
| 07/27/2026 15:53 | 38 | 32.13 |
| 07/27/2026 15:52 | 76 | 32.11 |
| 07/27/2026 15:52 | 6 | 32.10 |
| 07/27/2026 15:51 | 100 | 32.08 |
| 07/27/2026 15:50 | 100 | 32.11 |
| 07/27/2026 15:48 | 1 | 32.15 |
| 07/27/2026 15:47 | 38 | 32.115 |
| 07/27/2026 15:46 | 1 | 32.13 |
| 07/27/2026 15:46 | 40 | 32.13 |
| 07/27/2026 15:46 | 8 | 32.17 |
| 07/27/2026 15:46 | 200 | 32.16 |
| 07/27/2026 15:46 | 100 | 32.16 |
| 07/27/2026 15:46 | 25 | 32.16 |
| 07/27/2026 15:46 | 8 | 32.17 |
| 07/27/2026 15:46 | 91 | 32.17 |
| 07/27/2026 15:46 | 8 | 32.18 |
| 07/27/2026 15:45 | 1 | 32.17 |
| 07/27/2026 15:45 | 5 | 32.17 |
| 07/27/2026 15:45 | 100 | 32.17 |
| 07/27/2026 15:45 | 200 | 32.21 |
| 07/27/2026 15:45 | 100 | 32.21 |
| 07/27/2026 15:43 | 10 | 32.19 |
| 07/27/2026 15:43 | 38 | 32.19 |
| 07/27/2026 15:43 | 38 | 32.19 |
| 07/27/2026 15:43 | 14 | 32.19 |
| 07/27/2026 15:43 | 24 | 32.19 |
| 07/27/2026 15:43 | 38 | 32.19 |
| 07/27/2026 15:43 | 38 | 32.19 |
| 07/27/2026 15:41 | 38 | 32.18 |
| 07/27/2026 15:41 | 100 | 32.18 |
| 07/27/2026 15:41 | 100 | 32.18 |
| 07/27/2026 15:41 | 15 | 32.22 |
| 07/27/2026 15:41 | 1 | 32.22 |
| 07/27/2026 15:39 | 4 | 32.24 |
| 07/27/2026 15:38 | 60 | 32.19 |
| 07/27/2026 15:37 | 100 | 32.20 |
| 07/27/2026 15:37 | 200 | 32.21 |
| 07/27/2026 15:36 | 107 | 32.21 |
| 07/27/2026 15:36 | 173 | 32.21 |
| 07/27/2026 15:36 | 100 | 32.22 |
| 07/27/2026 15:33 | 7 | 32.28 |
| 07/27/2026 15:32 | 5 | 32.40 |
| 07/27/2026 15:32 | 35 | 32.36 |
| 07/27/2026 15:31 | 38 | 32.35 |
| 07/27/2026 15:31 | 5 | 32.28 |
| 07/27/2026 15:30 | 200 | 32.17 |
| 07/27/2026 15:30 | 79 | 32.225 |
| 07/27/2026 15:30 | 100 | 32.225 |
| 07/27/2026 15:30 | 100 | 32.225 |
| 07/27/2026 15:30 | 1 | 32.19 |
| 07/27/2026 15:30 | 20 | 32.13 |
| 07/27/2026 15:30 | 100 | 32.11 |
| 07/27/2026 15:30 | 100 | 32.11 |
| 07/27/2026 15:30 | 31 | 31.99 |
| 07/27/2026 15:30 | 2911 | 32.19 |
| 07/27/2026 15:30 | 2911 | 32.19 |