Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
35.32
+0.20
(
+0.57% )
|
35.22
|
200 |
35.35
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 35.32 |
| 10/16/2026 23:20 | � | 35.32 |
| 10/16/2026 22:30 | � | 35.32 |
| 10/16/2026 22:00 | � | 35.32 |
| 10/16/2026 22:00 | 13530 | 35.32 |
| 10/16/2026 21:59 | 8 | 35.33 |
| 10/16/2026 21:59 | 4 | 35.33 |
| 10/16/2026 21:59 | 8 | 35.33 |
| 10/16/2026 21:59 | 6 | 35.31 |
| 10/16/2026 21:59 | 1 | 35.30 |
| 10/16/2026 21:59 | 4 | 35.30 |
| 10/16/2026 21:59 | 1 | 35.34 |
| 10/16/2026 21:59 | 31 | 35.33 |
| 10/16/2026 21:59 | 7 | 35.30 |
| 10/16/2026 21:59 | 3 | 35.24 |
| 10/16/2026 21:59 | 69 | 35.33 |
| 10/16/2026 21:59 | 4 | 35.24 |
| 10/16/2026 21:59 | 75 | 35.24 |
| 10/16/2026 21:59 | 25 | 35.24 |
| 10/16/2026 21:59 | 16 | 35.24 |
| 10/16/2026 21:59 | 100 | 35.26 |
| 10/16/2026 21:59 | 88 | 35.24 |
| 10/16/2026 21:59 | 1 | 35.24 |
| 10/16/2026 21:59 | 106 | 35.24 |
| 10/16/2026 21:59 | 291 | 35.24 |
| 10/16/2026 21:59 | 25 | 35.26 |
| 10/16/2026 21:59 | 23 | 35.26 |
| 10/16/2026 21:59 | 2 | 35.26 |
| 10/16/2026 21:59 | 93 | 35.31 |
| 10/16/2026 21:59 | 42 | 35.33 |
| 10/16/2026 21:59 | 58 | 35.33 |
| 10/16/2026 21:59 | 3 | 35.33 |
| 10/16/2026 21:59 | 39 | 35.33 |
| 10/16/2026 21:59 | 1 | 35.24 |
| 10/16/2026 21:59 | 100 | 35.24 |
| 10/16/2026 21:59 | 100 | 35.26 |
| 10/16/2026 21:59 | 50 | 35.24 |
| 10/16/2026 21:59 | 797 | 35.24 |
| 10/16/2026 21:59 | 25 | 35.26 |
| 10/16/2026 21:59 | 25 | 35.26 |
| 10/16/2026 21:59 | 20 | 35.235 |
| 10/16/2026 21:59 | 1 | 35.21 |
| 10/16/2026 21:59 | 100 | 35.21 |
| 10/16/2026 21:59 | 1 | 35.22 |
| 10/16/2026 21:59 | 85 | 35.22 |
| 10/16/2026 21:59 | 100 | 35.23 |
| 10/16/2026 21:59 | 16 | 35.23 |
| 10/16/2026 21:59 | 22 | 35.26 |
| 10/16/2026 21:59 | 22 | 35.26 |
| 10/16/2026 21:59 | 35 | 35.30 |
| 10/16/2026 21:59 | 100 | 35.36 |
| 10/16/2026 21:59 | 100 | 35.37 |
| 10/16/2026 21:59 | 100 | 35.37 |
| 10/16/2026 21:58 | 100 | 35.37 |
| 10/16/2026 21:58 | 100 | 35.37 |
| 10/16/2026 21:57 | 100 | 35.37 |
| 10/16/2026 21:57 | 100 | 35.37 |
| 10/16/2026 21:57 | 100 | 35.37 |
| 10/16/2026 21:57 | 16 | 35.44 |
| 10/16/2026 21:57 | 84 | 35.37 |
| 10/16/2026 21:57 | 16 | 35.37 |
| 10/16/2026 21:57 | 14 | 35.37 |
| 10/16/2026 21:57 | 100 | 35.37 |
| 10/16/2026 21:56 | 100 | 35.44 |
| 10/16/2026 21:55 | 1 | 35.37 |
| 10/16/2026 21:55 | 1 | 35.285 |
| 10/16/2026 21:55 | 4 | 35.55 |
| 10/16/2026 21:55 | 66 | 35.55 |
| 10/16/2026 21:55 | 34 | 35.55 |
| 10/16/2026 21:55 | 100 | 35.54 |
| 10/16/2026 21:54 | 100 | 35.28 |
| 10/16/2026 21:54 | 12 | 35.28 |
| 10/16/2026 21:54 | 1 | 35.29 |
| 10/16/2026 21:54 | 100 | 35.34 |
| 10/16/2026 21:54 | 12 | 35.35 |
| 10/16/2026 21:54 | 25 | 35.35 |
| 10/16/2026 21:54 | 37 | 35.35 |
| 10/16/2026 21:54 | 16 | 35.36 |
| 10/16/2026 21:54 | 84 | 35.36 |
| 10/16/2026 21:54 | 46 | 35.35 |
| 10/16/2026 21:54 | 30 | 35.35 |
| 10/16/2026 21:54 | 100 | 35.34 |
| 10/16/2026 21:54 | 6 | 35.275 |
| 10/16/2026 21:52 | 1 | 35.275 |
| 10/16/2026 21:51 | 4 | 35.275 |
| 10/16/2026 21:50 | 1 | 35.275 |
| 10/16/2026 21:50 | 12 | 35.35 |
| 10/16/2026 21:50 | 12 | 35.35 |
| 10/16/2026 21:50 | 10 | 35.23 |
| 10/16/2026 21:50 | 200 | 35.23 |
| 10/16/2026 21:49 | 100 | 35.22 |
| 10/16/2026 21:49 | 1 | 35.21 |
| 10/16/2026 21:49 | 1 | 35.21 |
| 10/16/2026 21:49 | 1 | 35.21 |
| 10/16/2026 21:49 | 12 | 35.21 |
| 10/16/2026 21:49 | 1 | 35.21 |
| 10/16/2026 21:49 | 10 | 35.21 |
| 10/16/2026 21:49 | 5 | 35.21 |
| 10/16/2026 21:49 | 2 | 35.21 |
| 10/16/2026 21:49 | 1 | 35.17 |
| 10/16/2026 21:47 | 20 | 35.16 |
| 10/16/2026 21:47 | 7 | 35.165 |
| 10/16/2026 21:47 | 31 | 35.20 |
| 10/16/2026 21:46 | 6 | 35.165 |
| 10/16/2026 21:46 | 1 | 35.13 |
| 10/16/2026 21:45 | 6 | 35.165 |
| 10/16/2026 21:44 | 6 | 35.165 |
| 10/16/2026 21:44 | 18 | 35.165 |
| 10/16/2026 21:44 | 6 | 35.165 |
| 10/16/2026 21:41 | 1 | 35.165 |
| 10/16/2026 21:40 | 1 | 35.16 |
| 10/16/2026 21:40 | 1 | 35.115 |
| 10/16/2026 21:40 | 37 | 35.13 |
| 10/16/2026 21:40 | 63 | 35.13 |
| 10/16/2026 21:39 | 4 | 35.13 |
| 10/16/2026 21:34 | 1 | 35.13 |
| 10/16/2026 21:32 | 4 | 35.13 |
| 10/16/2026 21:31 | 1 | 35.13 |
| 10/16/2026 21:31 | 29 | 35.14 |
| 10/16/2026 21:30 | 8 | 35.13 |
| 10/16/2026 21:30 | 90 | 35.14 |
| 10/16/2026 21:30 | 100 | 35.13 |
| 10/16/2026 21:30 | 1 | 35.18 |
| 10/16/2026 21:28 | 43 | 35.115 |
| 10/16/2026 21:28 | 2 | 35.115 |
| 10/16/2026 21:28 | 3 | 35.115 |
| 10/16/2026 21:27 | 1 | 35.115 |
| 10/16/2026 21:24 | 1 | 35.135 |
| 10/16/2026 21:24 | 1 | 35.135 |
| 10/16/2026 21:22 | 23 | 35.125 |
| 10/16/2026 21:22 | 4 | 35.125 |
| 10/16/2026 21:22 | 6 | 35.115 |
| 10/16/2026 21:19 | 4 | 35.19 |
| 10/16/2026 21:19 | 1 | 35.19 |
| 10/16/2026 21:19 | 4 | 35.19 |
| 10/16/2026 21:19 | 8 | 35.19 |
| 10/16/2026 21:19 | 1 | 35.19 |
| 10/16/2026 21:19 | 1 | 35.19 |
| 10/16/2026 21:19 | 100 | 35.19 |
| 10/16/2026 21:19 | 5 | 35.18 |
| 10/16/2026 21:18 | 6 | 35.095 |
| 10/16/2026 21:17 | 6 | 35.095 |
| 10/16/2026 21:16 | 6 | 35.095 |
| 10/16/2026 21:16 | 6 | 35.095 |
| 10/16/2026 21:15 | 6 | 35.095 |
| 10/16/2026 21:14 | 3 | 35.095 |
| 10/16/2026 21:14 | 3 | 35.095 |
| 10/16/2026 21:13 | 6 | 35.095 |
| 10/16/2026 21:13 | 6 | 35.11 |
| 10/16/2026 21:13 | 16 | 35.11 |
| 10/16/2026 21:13 | 2 | 35.095 |
| 10/16/2026 21:13 | 4 | 35.095 |
| 10/16/2026 21:11 | 6 | 35.095 |
| 10/16/2026 21:10 | 25 | 35.095 |
| 10/16/2026 21:09 | 6 | 35.095 |
| 10/16/2026 21:08 | 6 | 35.095 |
| 10/16/2026 21:07 | 6 | 35.095 |
| 10/16/2026 21:07 | 5 | 35.095 |
| 10/16/2026 21:07 | 1 | 35.095 |
| 10/16/2026 21:05 | 1 | 35.095 |
| 10/16/2026 21:05 | 4 | 35.095 |
| 10/16/2026 21:05 | 4 | 35.095 |
| 10/16/2026 21:05 | 4 | 35.095 |
| 10/16/2026 21:05 | 4 | 35.095 |
| 10/16/2026 21:05 | 4 | 35.095 |
| 10/16/2026 21:05 | 4 | 35.095 |
| 10/16/2026 21:05 | 4 | 35.095 |
| 10/16/2026 21:05 | 6 | 35.095 |
| 10/16/2026 21:02 | 6 | 35.095 |
| 10/16/2026 21:01 | 6 | 35.095 |
| 10/16/2026 21:00 | 5 | 35.095 |
| 10/16/2026 21:00 | 1 | 35.095 |
| 10/16/2026 20:55 | 20 | 35.12 |
| 10/16/2026 20:55 | 1 | 35.12 |
| 10/16/2026 20:55 | 20 | 35.13 |
| 10/16/2026 20:55 | 2 | 35.13 |
| 10/16/2026 20:55 | 76 | 35.13 |
| 10/16/2026 20:54 | 1 | 35.15 |
| 10/16/2026 20:54 | 1 | 35.15 |
| 10/16/2026 20:52 | 32 | 35.08 |
| 10/16/2026 20:52 | 81 | 35.08 |
| 10/16/2026 20:52 | 19 | 35.08 |
| 10/16/2026 20:51 | 9 | 35.08 |
| 10/16/2026 20:51 | 5 | 35.09 |
| 10/16/2026 20:51 | 22 | 35.13 |
| 10/16/2026 20:51 | 100 | 35.13 |
| 10/16/2026 20:51 | 21 | 35.02 |
| 10/16/2026 20:51 | 24 | 35.015 |
| 10/16/2026 20:51 | 1 | 35.015 |
| 10/16/2026 20:51 | 1 | 35.015 |
| 10/16/2026 20:51 | 1 | 35.015 |
| 10/16/2026 20:18 | 13 | 34.93 |
| 10/16/2026 20:05 | 1 | 35.07 |
| 10/16/2026 19:59 | 22 | 35.07 |
| 10/16/2026 19:59 | 1 | 35.02 |
| 10/16/2026 19:57 | 11 | 34.98 |
| 10/16/2026 19:57 | 1 | 34.98 |
| 10/16/2026 19:53 | 12 | 35.05 |
| 10/16/2026 19:53 | 1 | 35.06 |
| 10/16/2026 19:53 | 2 | 35.17 |
| 10/16/2026 19:53 | 1 | 35.17 |
| 10/16/2026 19:51 | 1 | 35.15 |
| 10/16/2026 19:49 | 5 | 35.18 |
| 10/16/2026 19:42 | 1 | 35.065 |
| 10/16/2026 19:38 | 1 | 35.06 |
| 10/16/2026 19:25 | 6 | 35.10 |
| 10/16/2026 19:25 | 4 | 35.10 |
| 10/16/2026 19:25 | 100 | 35.10 |
| 10/16/2026 19:25 | 6 | 35.12 |
| 10/16/2026 19:24 | 5 | 35.12 |
| 10/16/2026 19:24 | 1 | 35.12 |
| 10/16/2026 19:24 | 10 | 35.13 |
| 10/16/2026 19:24 | 29 | 35.13 |
| 10/16/2026 19:24 | 10 | 35.09 |
| 10/16/2026 19:24 | 5 | 35.11 |
| 10/16/2026 19:24 | 20 | 35.13 |
| 10/16/2026 19:24 | 100 | 35.13 |
| 10/16/2026 19:24 | 4 | 35.13 |
| 10/16/2026 19:24 | 29 | 35.07 |
| 10/16/2026 19:24 | 100 | 35.12 |
| 10/16/2026 19:24 | 7 | 35.12 |
| 10/16/2026 19:24 | 24 | 35.12 |
| 10/16/2026 19:24 | 100 | 35.12 |
| 10/16/2026 19:24 | 12 | 35.11 |
| 10/16/2026 19:24 | 11 | 35.09 |
| 10/16/2026 19:24 | 5 | 35.08 |
| 10/16/2026 19:24 | 49 | 35.08 |
| 10/16/2026 19:24 | 1 | 35.07 |
| 10/16/2026 19:22 | 3 | 35.07 |
| 10/16/2026 19:21 | 1 | 35.07 |
| 10/16/2026 19:21 | 1 | 35.07 |
| 10/16/2026 19:21 | 1 | 35.07 |
| 10/16/2026 19:20 | 1 | 35.08 |
| 10/16/2026 19:20 | 1 | 35.08 |
| 10/16/2026 19:20 | 1 | 35.04 |
| 10/16/2026 19:20 | 1 | 35.04 |
| 10/16/2026 19:19 | 1 | 35.07 |
| 10/16/2026 19:18 | 1 | 35.07 |
| 10/16/2026 19:15 | 1 | 35.04 |
| 10/16/2026 19:12 | 1 | 35.04 |
| 10/16/2026 19:12 | 5 | 35.07 |
| 10/16/2026 19:11 | 1 | 35.04 |
| 10/16/2026 19:11 | 1 | 35.04 |
| 10/16/2026 19:10 | 1 | 35.04 |
| 10/16/2026 19:10 | 1 | 35.04 |
| 10/16/2026 19:10 | 1 | 35.06 |
| 10/16/2026 19:04 | 10 | 34.91 |
| 10/16/2026 19:04 | 90 | 34.91 |
| 10/16/2026 19:04 | 10 | 34.92 |
| 10/16/2026 19:03 | 4 | 35.01 |
| 10/16/2026 19:02 | 1 | 35.015 |
| 10/16/2026 19:02 | 1 | 35.04 |
| 10/16/2026 19:02 | 1 | 35.04 |
| 10/16/2026 19:02 | 1 | 35.03 |
| 10/16/2026 19:02 | 1 | 35.03 |
| 10/16/2026 19:01 | 1 | 35.03 |
| 10/16/2026 18:53 | 5 | 35.03 |
| 10/16/2026 18:52 | 1 | 35.03 |
| 10/16/2026 18:52 | 1 | 35.03 |
| 10/16/2026 18:51 | 1 | 34.89 |
| 10/16/2026 18:51 | 1 | 34.90 |
| 10/16/2026 18:51 | 2 | 34.955 |
| 10/16/2026 18:51 | 1 | 35.05 |
| 10/16/2026 18:50 | 1 | 35.04 |
| 10/16/2026 18:50 | 1 | 35.04 |
| 10/16/2026 18:44 | 38 | 35.12 |
| 10/16/2026 18:44 | 6 | 35.12 |
| 10/16/2026 18:44 | 36 | 35.12 |
| 10/16/2026 18:44 | 100 | 35.12 |
| 10/16/2026 18:44 | 62 | 35.11 |
| 10/16/2026 18:44 | 38 | 35.11 |
| 10/16/2026 18:44 | 124 | 35.10 |
| 10/16/2026 18:41 | 2 | 34.945 |
| 10/16/2026 18:22 | 7 | 35.14 |
| 10/16/2026 18:21 | 1 | 35.14 |
| 10/16/2026 18:13 | 5 | 35.11 |
| 10/16/2026 18:13 | 1 | 35.12 |
| 10/16/2026 18:13 | 1 | 35.12 |
| 10/16/2026 17:55 | 5 | 35.31 |
| 10/16/2026 17:53 | 1 | 35.31 |
| 10/16/2026 17:46 | 100 | 35.32 |
| 10/16/2026 17:46 | 17 | 35.34 |
| 10/16/2026 17:43 | 2 | 35.39 |
| 10/16/2026 17:39 | 25 | 35.34 |
| 10/16/2026 17:36 | 1 | 35.31 |
| 10/16/2026 17:32 | 1 | 35.44 |
| 10/16/2026 17:30 | 1 | 35.45 |
| 10/16/2026 17:27 | 56 | 35.43 |
| 10/16/2026 17:27 | 344 | 35.43 |
| 10/16/2026 17:27 | 56 | 35.44 |
| 10/16/2026 17:27 | 44 | 35.44 |
| 10/16/2026 17:27 | 32 | 35.46 |
| 10/16/2026 17:27 | 1 | 35.46 |
| 10/16/2026 17:05 | 1 | 35.55 |
| 10/16/2026 17:05 | 12 | 35.54 |
| 10/16/2026 17:05 | 1 | 35.53 |
| 10/16/2026 17:05 | 1 | 35.59 |
| 10/16/2026 17:05 | 1 | 35.55 |
| 10/16/2026 17:05 | 1 | 35.55 |
| 10/16/2026 17:04 | 1 | 35.53 |
| 10/16/2026 17:04 | 1 | 35.61 |
| 10/16/2026 17:04 | 1 | 35.53 |
| 10/16/2026 17:04 | 1 | 35.53 |
| 10/16/2026 17:04 | 1 | 35.56 |
| 10/16/2026 17:04 | 1 | 35.55 |
| 10/16/2026 17:04 | 1 | 35.56 |
| 10/16/2026 17:04 | 1 | 35.54 |
| 10/16/2026 17:03 | 1 | 35.56 |
| 10/16/2026 16:42 | 25 | 35.57 |
| 10/16/2026 16:35 | 1 | 35.72 |
| 10/16/2026 16:31 | 1 | 35.74 |
| 10/16/2026 16:30 | 1 | 35.65 |
| 10/16/2026 16:30 | 1 | 35.60 |
| 10/16/2026 16:30 | 1 | 35.79 |
| 10/16/2026 16:30 | 12 | 35.75 |
| 10/16/2026 16:30 | 1 | 35.70 |
| 10/16/2026 16:30 | 1 | 35.75 |
| 10/16/2026 16:30 | 1 | 35.55 |
| 10/16/2026 16:30 | 1 | 35.59 |
| 10/16/2026 16:30 | 1 | 35.70 |
| 10/16/2026 16:30 | 1 | 35.75 |
| 10/16/2026 16:30 | 1 | 35.75 |
| 10/16/2026 16:30 | 1 | 35.74 |
| 10/16/2026 16:29 | 1 | 35.59 |
| 10/16/2026 16:29 | 8 | 35.66 |
| 10/16/2026 16:29 | 1 | 35.66 |
| 10/16/2026 16:29 | 81 | 35.58 |
| 10/16/2026 16:29 | 100 | 35.51 |
| 10/16/2026 16:29 | 1 | 35.50 |
| 10/16/2026 16:29 | 1 | 35.47 |
| 10/16/2026 16:27 | 1 | 35.47 |
| 10/16/2026 16:27 | 1 | 35.54 |
| 10/16/2026 16:27 | 1 | 35.59 |
| 10/16/2026 16:27 | 1 | 35.65 |
| 10/16/2026 16:27 | 1 | 35.56 |
| 10/16/2026 16:27 | 1 | 35.65 |
| 10/16/2026 16:27 | 1 | 35.65 |
| 10/16/2026 16:27 | 14 | 35.62 |
| 10/16/2026 16:27 | 25 | 35.62 |
| 10/16/2026 16:27 | 1 | 35.65 |
| 10/16/2026 16:27 | 1 | 35.53 |
| 10/16/2026 16:27 | 1 | 35.44 |
| 10/16/2026 16:27 | 1 | 35.39 |
| 10/16/2026 16:27 | 1 | 35.65 |
| 10/16/2026 16:14 | 1 | 35.41 |
| 10/16/2026 16:13 | 1 | 35.39 |
| 10/16/2026 16:13 | 1 | 35.60 |
| 10/16/2026 16:07 | 2 | 35.52 |
| 10/16/2026 16:04 | 29 | 35.39 |
| 10/16/2026 16:04 | 1 | 35.39 |
| 10/16/2026 15:51 | 1 | 35.58 |
| 10/16/2026 15:51 | 8 | 35.58 |
| 10/16/2026 15:51 | 30 | 35.58 |
| 10/16/2026 15:51 | 2 | 35.58 |
| 10/16/2026 15:48 | 100 | 35.49 |
| 10/16/2026 15:48 | 2 | 35.49 |
| 10/16/2026 15:41 | 1 | 35.40 |
| 10/16/2026 15:41 | 9 | 35.75 |
| 10/16/2026 15:41 | 2 | 35.66 |
| 10/16/2026 15:38 | 1 | 35.31 |
| 10/16/2026 15:38 | 49 | 35.49 |
| 10/16/2026 15:38 | 4 | 35.49 |
| 10/16/2026 15:38 | 47 | 35.49 |
| 10/16/2026 15:38 | 10 | 35.49 |
| 10/16/2026 15:38 | 10 | 35.49 |
| 10/16/2026 15:38 | 8 | 35.49 |
| 10/16/2026 15:38 | 25 | 35.40 |
| 10/16/2026 15:38 | 11 | 35.39 |
| 10/16/2026 15:37 | 11 | 34.91 |
| 10/16/2026 15:32 | 14 | 34.96 |
| 10/16/2026 15:31 | 15 | 34.96 |
| 10/16/2026 15:30 | 289 | 35.05 |
| 10/16/2026 15:30 | 211 | 35.04 |
| 10/16/2026 15:30 | 1117 | 35.22 |
| 10/16/2026 15:30 | 7 | 35.22 |