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 |
|---|---|---|---|---|
|
27.93
+0.13
(
+0.47% )
|
27.83
|
300 |
28.05
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 27.93 |
| 10/17/2026 01:32 | 1 | 27.55 |
| 10/16/2026 23:20 | � | 27.93 |
| 10/16/2026 22:30 | � | 27.93 |
| 10/16/2026 22:00 | � | 27.93 |
| 10/16/2026 22:00 | 10173 | 27.93 |
| 10/16/2026 21:59 | 16 | 27.93 |
| 10/16/2026 21:59 | 4 | 27.85 |
| 10/16/2026 21:59 | 33 | 27.85 |
| 10/16/2026 21:59 | 67 | 27.83 |
| 10/16/2026 21:59 | 33 | 27.83 |
| 10/16/2026 21:59 | 1075 | 27.85 |
| 10/16/2026 21:59 | 12 | 27.85 |
| 10/16/2026 21:59 | 6 | 27.89 |
| 10/16/2026 21:59 | 3 | 27.89 |
| 10/16/2026 21:59 | 4 | 27.89 |
| 10/16/2026 21:59 | 5 | 27.89 |
| 10/16/2026 21:59 | 11 | 27.89 |
| 10/16/2026 21:59 | 10 | 27.90 |
| 10/16/2026 21:59 | 4 | 27.90 |
| 10/16/2026 21:59 | 23 | 27.90 |
| 10/16/2026 21:59 | 35 | 27.90 |
| 10/16/2026 21:59 | 1 | 27.90 |
| 10/16/2026 21:59 | 200 | 27.90 |
| 10/16/2026 21:59 | 186 | 27.90 |
| 10/16/2026 21:59 | 1 | 27.90 |
| 10/16/2026 21:59 | 7 | 27.90 |
| 10/16/2026 21:59 | 100 | 27.90 |
| 10/16/2026 21:59 | 100 | 27.94 |
| 10/16/2026 21:59 | 300 | 27.94 |
| 10/16/2026 21:59 | 1 | 27.94 |
| 10/16/2026 21:59 | 100 | 28.15 |
| 10/16/2026 21:59 | 100 | 28.05 |
| 10/16/2026 21:59 | 1 | 27.94 |
| 10/16/2026 21:59 | 1 | 27.96 |
| 10/16/2026 21:59 | 14 | 27.99 |
| 10/16/2026 21:59 | 17 | 27.95 |
| 10/16/2026 21:59 | 18 | 27.99 |
| 10/16/2026 21:59 | 18 | 27.99 |
| 10/16/2026 21:59 | 1 | 27.97 |
| 10/16/2026 21:59 | 1 | 27.96 |
| 10/16/2026 21:59 | 27 | 27.95 |
| 10/16/2026 21:59 | 10 | 27.95 |
| 10/16/2026 21:59 | 100 | 27.95 |
| 10/16/2026 21:59 | 28 | 27.95 |
| 10/16/2026 21:59 | 18 | 27.99 |
| 10/16/2026 21:59 | 263 | 27.92 |
| 10/16/2026 21:59 | 100 | 27.95 |
| 10/16/2026 21:59 | 63 | 27.95 |
| 10/16/2026 21:59 | 37 | 27.95 |
| 10/16/2026 21:59 | 100 | 27.97 |
| 10/16/2026 21:59 | 16 | 27.97 |
| 10/16/2026 21:59 | 24 | 27.97 |
| 10/16/2026 21:59 | 4 | 27.97 |
| 10/16/2026 21:59 | 100 | 27.96 |
| 10/16/2026 21:59 | 51 | 27.95 |
| 10/16/2026 21:59 | 200 | 27.91 |
| 10/16/2026 21:58 | 4 | 27.87 |
| 10/16/2026 21:57 | 10 | 27.68 |
| 10/16/2026 21:57 | 10 | 27.65 |
| 10/16/2026 21:56 | 54 | 27.59 |
| 10/16/2026 21:56 | 25 | 27.62 |
| 10/16/2026 21:56 | 100 | 27.72 |
| 10/16/2026 21:56 | 290 | 27.82 |
| 10/16/2026 21:56 | 4 | 27.91 |
| 10/16/2026 21:56 | 28 | 27.94 |
| 10/16/2026 21:56 | 24 | 27.94 |
| 10/16/2026 21:56 | 2 | 27.94 |
| 10/16/2026 21:56 | 1 | 27.94 |
| 10/16/2026 21:56 | 45 | 27.94 |
| 10/16/2026 21:56 | 74 | 27.94 |
| 10/16/2026 21:56 | 90 | 27.94 |
| 10/16/2026 21:56 | 100 | 27.93 |
| 10/16/2026 21:54 | 92 | 27.92 |
| 10/16/2026 21:54 | 92 | 27.92 |
| 10/16/2026 21:54 | 44 | 27.92 |
| 10/16/2026 21:54 | 47 | 27.92 |
| 10/16/2026 21:54 | 91 | 27.92 |
| 10/16/2026 21:53 | 100 | 27.88 |
| 10/16/2026 21:53 | 12 | 27.89 |
| 10/16/2026 21:53 | 100 | 27.90 |
| 10/16/2026 21:53 | 42 | 27.92 |
| 10/16/2026 21:53 | 58 | 27.92 |
| 10/16/2026 21:52 | 3 | 27.97 |
| 10/16/2026 21:52 | 4 | 27.97 |
| 10/16/2026 21:52 | 93 | 27.97 |
| 10/16/2026 21:52 | 7 | 27.97 |
| 10/16/2026 21:52 | 33 | 27.96 |
| 10/16/2026 21:52 | 61 | 27.96 |
| 10/16/2026 21:52 | 6 | 27.96 |
| 10/16/2026 21:52 | 100 | 27.90 |
| 10/16/2026 21:52 | 100 | 27.92 |
| 10/16/2026 21:51 | 9 | 27.94 |
| 10/16/2026 21:51 | 80 | 28.02 |
| 10/16/2026 21:50 | 7 | 27.96 |
| 10/16/2026 21:50 | 37 | 27.96 |
| 10/16/2026 21:50 | 33 | 27.96 |
| 10/16/2026 21:50 | 23 | 27.96 |
| 10/16/2026 21:50 | 100 | 27.96 |
| 10/16/2026 21:50 | 100 | 27.93 |
| 10/16/2026 21:50 | 100 | 27.93 |
| 10/16/2026 21:50 | 20 | 27.96 |
| 10/16/2026 21:50 | 100 | 27.96 |
| 10/16/2026 21:50 | 200 | 27.96 |
| 10/16/2026 21:50 | 100 | 27.96 |
| 10/16/2026 21:50 | 12 | 27.96 |
| 10/16/2026 21:50 | 1 | 27.97 |
| 10/16/2026 21:50 | 59 | 27.97 |
| 10/16/2026 21:50 | 21 | 27.97 |
| 10/16/2026 21:50 | 52 | 27.97 |
| 10/16/2026 21:50 | 41 | 27.97 |
| 10/16/2026 21:50 | 7 | 27.97 |
| 10/16/2026 21:50 | 4 | 27.97 |
| 10/16/2026 21:50 | 6 | 27.97 |
| 10/16/2026 21:50 | 10 | 27.97 |
| 10/16/2026 21:49 | 1 | 27.97 |
| 10/16/2026 21:49 | 13 | 27.97 |
| 10/16/2026 21:48 | 46 | 27.97 |
| 10/16/2026 21:47 | 54 | 27.90 |
| 10/16/2026 21:44 | 3 | 27.925 |
| 10/16/2026 21:44 | 9 | 27.925 |
| 10/16/2026 21:42 | 7 | 27.925 |
| 10/16/2026 21:35 | 3 | 27.925 |
| 10/16/2026 21:35 | 4 | 27.925 |
| 10/16/2026 21:34 | 4 | 27.925 |
| 10/16/2026 21:34 | 4 | 27.925 |
| 10/16/2026 21:34 | 4 | 27.925 |
| 10/16/2026 21:33 | 82 | 27.89 |
| 10/16/2026 21:33 | 18 | 27.89 |
| 10/16/2026 21:33 | 2 | 27.89 |
| 10/16/2026 21:33 | 30 | 27.89 |
| 10/16/2026 21:31 | 100 | 27.96 |
| 10/16/2026 21:28 | 10 | 27.915 |
| 10/16/2026 21:28 | 7 | 27.915 |
| 10/16/2026 21:28 | 8 | 27.915 |
| 10/16/2026 21:28 | 7 | 27.915 |
| 10/16/2026 21:28 | 80 | 27.93 |
| 10/16/2026 21:28 | 4 | 27.93 |
| 10/16/2026 21:28 | 1 | 27.93 |
| 10/16/2026 21:27 | 18 | 27.86 |
| 10/16/2026 21:25 | 7 | 27.915 |
| 10/16/2026 21:24 | 100 | 27.84 |
| 10/16/2026 21:24 | 7 | 27.90 |
| 10/16/2026 21:22 | 10 | 27.89 |
| 10/16/2026 21:22 | 7 | 27.88 |
| 10/16/2026 21:22 | 7 | 27.89 |
| 10/16/2026 21:22 | 100 | 27.95 |
| 10/16/2026 21:22 | 80 | 27.96 |
| 10/16/2026 21:22 | 20 | 27.97 |
| 10/16/2026 21:19 | 3 | 28.01 |
| 10/16/2026 21:18 | 24 | 27.99 |
| 10/16/2026 21:17 | 7 | 27.94 |
| 10/16/2026 21:16 | 7 | 27.94 |
| 10/16/2026 21:15 | 2 | 27.94 |
| 10/16/2026 21:15 | 4 | 27.95 |
| 10/16/2026 21:15 | 1 | 27.95 |
| 10/16/2026 21:14 | 1 | 27.95 |
| 10/16/2026 21:14 | 7 | 27.95 |
| 10/16/2026 21:13 | 1 | 27.95 |
| 10/16/2026 21:13 | 6 | 27.95 |
| 10/16/2026 21:12 | 7 | 27.95 |
| 10/16/2026 21:12 | 9 | 27.98 |
| 10/16/2026 21:12 | 73 | 27.96 |
| 10/16/2026 21:12 | 61 | 27.99 |
| 10/16/2026 21:12 | 20 | 27.96 |
| 10/16/2026 21:12 | 20 | 28.00 |
| 10/16/2026 21:12 | 100 | 28.00 |
| 10/16/2026 21:12 | 19 | 28.00 |
| 10/16/2026 21:12 | 100 | 28.00 |
| 10/16/2026 21:12 | 11 | 28.00 |
| 10/16/2026 21:12 | 20 | 28.00 |
| 10/16/2026 21:12 | 100 | 28.01 |
| 10/16/2026 21:12 | 54 | 28.01 |
| 10/16/2026 21:12 | 100 | 28.00 |
| 10/16/2026 21:12 | 12 | 28.00 |
| 10/16/2026 21:12 | 15 | 28.00 |
| 10/16/2026 21:12 | 100 | 27.98 |
| 10/16/2026 21:12 | 7 | 27.91 |
| 10/16/2026 21:09 | 100 | 27.95 |
| 10/16/2026 21:09 | 100 | 27.94 |
| 10/16/2026 21:09 | 100 | 27.95 |
| 10/16/2026 21:09 | 100 | 27.96 |
| 10/16/2026 21:09 | 19 | 27.95 |
| 10/16/2026 21:09 | 2 | 27.87 |
| 10/16/2026 21:09 | 10 | 27.92 |
| 10/16/2026 21:09 | 16 | 27.94 |
| 10/16/2026 21:09 | 27 | 28.01 |
| 10/16/2026 21:09 | 100 | 28.00 |
| 10/16/2026 21:08 | 7 | 27.94 |
| 10/16/2026 21:08 | 19 | 27.95 |
| 10/16/2026 21:08 | 19 | 27.95 |
| 10/16/2026 21:08 | 8 | 27.92 |
| 10/16/2026 21:08 | 9 | 27.92 |
| 10/16/2026 21:08 | 10 | 27.97 |
| 10/16/2026 21:08 | 7 | 27.98 |
| 10/16/2026 21:07 | 7 | 27.99 |
| 10/16/2026 21:07 | 2 | 27.97 |
| 10/16/2026 21:06 | 77 | 27.94 |
| 10/16/2026 21:04 | 100 | 28.005 |
| 10/16/2026 21:04 | 16 | 28.02 |
| 10/16/2026 21:04 | 8 | 28.03 |
| 10/16/2026 21:04 | 7 | 28.04 |
| 10/16/2026 21:00 | 4 | 28.085 |
| 10/16/2026 20:56 | 7 | 28.085 |
| 10/16/2026 20:38 | 51 | 28.13 |
| 10/16/2026 20:38 | 49 | 28.13 |
| 10/16/2026 20:38 | 51 | 28.13 |
| 10/16/2026 20:31 | 100 | 28.15 |
| 10/16/2026 20:29 | 30 | 28.16 |
| 10/16/2026 20:26 | 3 | 28.17 |
| 10/16/2026 20:25 | 1 | 28.18 |
| 10/16/2026 20:25 | 1 | 28.18 |
| 10/16/2026 20:24 | 1 | 28.18 |
| 10/16/2026 20:24 | 1 | 28.18 |
| 10/16/2026 20:24 | 2 | 28.105 |
| 10/16/2026 20:24 | 1 | 28.105 |
| 10/16/2026 20:17 | 3 | 28.17 |
| 10/16/2026 20:16 | 1 | 28.04 |
| 10/16/2026 20:16 | 2 | 28.04 |
| 10/16/2026 20:16 | 95 | 28.04 |
| 10/16/2026 20:16 | 4 | 28.04 |
| 10/16/2026 20:15 | 1 | 28.04 |
| 10/16/2026 20:09 | 1 | 28.05 |
| 10/16/2026 20:04 | 5 | 27.98 |
| 10/16/2026 20:04 | 4 | 27.98 |
| 10/16/2026 20:04 | 88 | 27.98 |
| 10/16/2026 20:04 | 12 | 27.98 |
| 10/16/2026 20:04 | 60 | 27.97 |
| 10/16/2026 20:01 | 100 | 27.95 |
| 10/16/2026 20:01 | 200 | 27.95 |
| 10/16/2026 20:01 | 100 | 27.95 |
| 10/16/2026 20:01 | 100 | 27.93 |
| 10/16/2026 20:01 | 100 | 27.93 |
| 10/16/2026 20:01 | 100 | 27.94 |
| 10/16/2026 20:01 | 100 | 27.94 |
| 10/16/2026 20:01 | 64 | 28.05 |
| 10/16/2026 20:01 | 68 | 28.04 |
| 10/16/2026 20:01 | 32 | 28.04 |
| 10/16/2026 20:01 | 132 | 28.03 |
| 10/16/2026 20:01 | 33 | 28.02 |
| 10/16/2026 20:01 | 90 | 28.05 |
| 10/16/2026 20:01 | 100 | 28.04 |
| 10/16/2026 20:01 | 55 | 28.00 |
| 10/16/2026 20:01 | 100 | 27.98 |
| 10/16/2026 20:01 | 3 | 27.98 |
| 10/16/2026 20:01 | 100 | 27.96 |
| 10/16/2026 20:01 | 25 | 27.96 |
| 10/16/2026 20:01 | 89 | 27.96 |
| 10/16/2026 20:01 | 2 | 27.99 |
| 10/16/2026 20:01 | 13 | 27.98 |
| 10/16/2026 20:01 | 100 | 27.97 |
| 10/16/2026 19:57 | 100 | 27.98 |
| 10/16/2026 19:52 | 40 | 28.10 |
| 10/16/2026 19:52 | 20 | 28.10 |
| 10/16/2026 19:52 | 6 | 28.10 |
| 10/16/2026 19:52 | 9 | 28.10 |
| 10/16/2026 19:52 | 70 | 28.10 |
| 10/16/2026 19:52 | 100 | 28.09 |
| 10/16/2026 19:52 | 7 | 28.02 |
| 10/16/2026 19:52 | 30 | 28.10 |
| 10/16/2026 19:52 | 85 | 28.09 |
| 10/16/2026 19:52 | 15 | 28.09 |
| 10/16/2026 19:52 | 100 | 28.09 |
| 10/16/2026 19:51 | 9 | 28.09 |
| 10/16/2026 19:51 | 91 | 28.09 |
| 10/16/2026 19:51 | 9 | 28.09 |
| 10/16/2026 19:51 | 100 | 28.08 |
| 10/16/2026 19:50 | 16 | 28.01 |
| 10/16/2026 19:50 | 2 | 28.01 |
| 10/16/2026 19:50 | 82 | 28.01 |
| 10/16/2026 19:50 | 9 | 28.02 |
| 10/16/2026 19:50 | 3 | 28.02 |
| 10/16/2026 19:50 | 91 | 28.02 |
| 10/16/2026 19:50 | 9 | 28.05 |
| 10/16/2026 19:30 | 100 | 28.06 |
| 10/16/2026 19:30 | 18 | 28.06 |
| 10/16/2026 19:30 | 157 | 28.06 |
| 10/16/2026 19:30 | 143 | 28.06 |
| 10/16/2026 19:30 | 8 | 28.07 |
| 10/16/2026 19:30 | 92 | 28.07 |
| 10/16/2026 19:25 | 6 | 28.07 |
| 10/16/2026 19:25 | 2 | 28.07 |
| 10/16/2026 19:25 | 12 | 28.07 |
| 10/16/2026 19:25 | 100 | 28.07 |
| 10/16/2026 19:25 | 6 | 28.06 |
| 10/16/2026 19:25 | 94 | 28.06 |
| 10/16/2026 19:19 | 4 | 27.96 |
| 10/16/2026 19:18 | 17 | 27.99 |
| 10/16/2026 19:18 | 17 | 27.99 |
| 10/16/2026 19:16 | 3 | 28.00 |
| 10/16/2026 19:08 | 20 | 27.93 |
| 10/16/2026 19:08 | 1 | 27.93 |
| 10/16/2026 18:52 | 8 | 28.08 |
| 10/16/2026 18:49 | 100 | 27.92 |
| 10/16/2026 18:47 | 4 | 27.98 |
| 10/16/2026 18:47 | 25 | 27.98 |
| 10/16/2026 18:47 | 10 | 27.95 |
| 10/16/2026 18:47 | 4 | 27.97 |
| 10/16/2026 18:47 | 17 | 27.96 |
| 10/16/2026 18:47 | 9 | 27.96 |
| 10/16/2026 18:47 | 100 | 27.96 |
| 10/16/2026 18:47 | 15 | 27.95 |
| 10/16/2026 18:47 | 10 | 27.95 |
| 10/16/2026 18:38 | 90 | 27.96 |
| 10/16/2026 18:38 | 100 | 27.96 |
| 10/16/2026 18:38 | 5 | 27.96 |
| 10/16/2026 18:38 | 31 | 27.96 |
| 10/16/2026 18:38 | 100 | 27.95 |
| 10/16/2026 18:38 | 136 | 27.91 |
| 10/16/2026 18:38 | 100 | 27.91 |
| 10/16/2026 18:38 | 129 | 27.91 |
| 10/16/2026 18:38 | 100 | 27.91 |
| 10/16/2026 18:38 | 15 | 27.91 |
| 10/16/2026 18:38 | 85 | 27.91 |
| 10/16/2026 18:38 | 100 | 27.90 |
| 10/16/2026 18:38 | 115 | 27.91 |
| 10/16/2026 18:38 | 100 | 27.91 |
| 10/16/2026 18:38 | 100 | 27.90 |
| 10/16/2026 18:38 | 100 | 27.88 |
| 10/16/2026 18:38 | 57 | 27.89 |
| 10/16/2026 18:38 | 100 | 27.89 |
| 10/16/2026 18:38 | 1 | 28.03 |
| 10/16/2026 18:28 | 20 | 28.04 |
| 10/16/2026 18:28 | 6 | 28.04 |
| 10/16/2026 18:28 | 3 | 28.03 |
| 10/16/2026 18:27 | 1 | 28.03 |
| 10/16/2026 18:27 | 1 | 28.03 |
| 10/16/2026 18:27 | 3 | 28.02 |
| 10/16/2026 18:27 | 1 | 28.02 |
| 10/16/2026 18:26 | 1 | 28.02 |
| 10/16/2026 18:26 | 3 | 28.02 |
| 10/16/2026 18:26 | 5 | 28.02 |
| 10/16/2026 18:26 | 5 | 28.02 |
| 10/16/2026 18:22 | 12 | 28.02 |
| 10/16/2026 18:03 | 80 | 28.02 |
| 10/16/2026 18:03 | 9 | 28.02 |
| 10/16/2026 18:03 | 92 | 28.02 |
| 10/16/2026 18:03 | 8 | 28.02 |
| 10/16/2026 18:03 | 11 | 28.01 |
| 10/16/2026 18:03 | 88 | 28.01 |
| 10/16/2026 18:03 | 12 | 28.01 |
| 10/16/2026 18:03 | 88 | 28.00 |
| 10/16/2026 18:03 | 3 | 28.00 |
| 10/16/2026 18:03 | 9 | 28.00 |
| 10/16/2026 18:03 | 180 | 28.00 |
| 10/16/2026 18:02 | 4 | 27.99 |
| 10/16/2026 17:49 | 3 | 28.07 |
| 10/16/2026 17:49 | 10 | 28.07 |
| 10/16/2026 17:49 | 20 | 28.09 |
| 10/16/2026 17:49 | 8 | 28.15 |
| 10/16/2026 17:49 | 2 | 28.13 |
| 10/16/2026 17:49 | 14 | 28.13 |
| 10/16/2026 17:49 | 186 | 28.13 |
| 10/16/2026 17:49 | 98 | 28.13 |
| 10/16/2026 17:49 | 53 | 28.14 |
| 10/16/2026 17:49 | 47 | 28.14 |
| 10/16/2026 17:49 | 100 | 28.14 |
| 10/16/2026 17:49 | 100 | 28.14 |
| 10/16/2026 17:49 | 100 | 28.14 |
| 10/16/2026 17:47 | 1 | 28.18 |
| 10/16/2026 17:46 | 1 | 28.18 |
| 10/16/2026 17:37 | 60 | 27.93 |
| 10/16/2026 17:35 | 100 | 28.27 |
| 10/16/2026 17:35 | 20 | 28.24 |
| 10/16/2026 17:35 | 100 | 28.24 |
| 10/16/2026 17:35 | 1 | 28.345 |
| 10/16/2026 17:32 | 1 | 28.285 |
| 10/16/2026 17:29 | 35 | 28.39 |
| 10/16/2026 17:02 | 60 | 28.21 |
| 10/16/2026 17:02 | 200 | 28.20 |
| 10/16/2026 17:02 | 100 | 28.18 |
| 10/16/2026 17:02 | 1 | 28.19 |
| 10/16/2026 17:02 | 85 | 28.19 |
| 10/16/2026 17:02 | 15 | 28.19 |
| 10/16/2026 17:02 | 46 | 28.26 |
| 10/16/2026 16:58 | 1 | 28.31 |
| 10/16/2026 16:56 | 4 | 28.36 |
| 10/16/2026 16:31 | 12 | 28.35 |
| 10/16/2026 16:31 | 9 | 28.35 |
| 10/16/2026 16:12 | 3 | 27.76 |
| 10/16/2026 16:06 | 11 | 28.33 |
| 10/16/2026 15:40 | 1 | 28.105 |
| 10/16/2026 15:39 | 100 | 28.01 |
| 10/16/2026 15:39 | 317 | 28.00 |
| 10/16/2026 15:30 | 57 | 27.81 |
| 10/16/2026 15:30 | 6 | 27.81 |
| 10/16/2026 15:30 | 6 | 27.81 |
| 10/16/2026 15:30 | 30 | 27.81 |
| 10/16/2026 15:30 | 48 | 27.81 |
| 10/16/2026 15:30 | 5 | 27.81 |
| 10/16/2026 15:30 | 1 | 27.81 |
| 10/16/2026 15:30 | 1248 | 27.89 |
| 10/16/2026 15:30 | 6 | 27.89 |