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 |
|---|---|---|---|---|
|
62.75
-0.06
(
-0.10% )
|
62.44
|
200 |
63.08
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 62.75 |
| 10/16/2026 23:20 | � | 62.75 |
| 10/16/2026 22:42 | 1 | 62.25 |
| 10/16/2026 22:30 | � | 62.75 |
| 10/16/2026 22:27 | 1 | 62.25 |
| 10/16/2026 22:27 | 1 | 62.34 |
| 10/16/2026 22:27 | 1 | 62.34 |
| 10/16/2026 22:13 | 1 | 62.27 |
| 10/16/2026 22:04 | 1 | 62.85 |
| 10/16/2026 22:04 | 1 | 62.85 |
| 10/16/2026 22:04 | 1 | 62.85 |
| 10/16/2026 22:04 | 1 | 62.85 |
| 10/16/2026 22:04 | 2 | 62.28 |
| 10/16/2026 22:04 | 1 | 62.27 |
| 10/16/2026 22:04 | 1 | 62.18 |
| 10/16/2026 22:04 | 1 | 62.00 |
| 10/16/2026 22:04 | 1 | 62.02 |
| 10/16/2026 22:00 | � | 62.75 |
| 10/16/2026 22:00 | 4760 | 62.75 |
| 10/16/2026 21:59 | 11 | 62.52 |
| 10/16/2026 21:59 | 20 | 62.53 |
| 10/16/2026 21:59 | 24 | 62.54 |
| 10/16/2026 21:59 | 76 | 62.58 |
| 10/16/2026 21:59 | 100 | 62.68 |
| 10/16/2026 21:59 | 23 | 62.62 |
| 10/16/2026 21:59 | 1 | 62.62 |
| 10/16/2026 21:59 | 1 | 62.62 |
| 10/16/2026 21:59 | 2 | 62.62 |
| 10/16/2026 21:59 | 1 | 62.765 |
| 10/16/2026 21:59 | 3 | 62.765 |
| 10/16/2026 21:59 | 6 | 62.62 |
| 10/16/2026 21:59 | 90 | 62.62 |
| 10/16/2026 21:59 | 1 | 62.62 |
| 10/16/2026 21:59 | 40 | 62.63 |
| 10/16/2026 21:59 | 70 | 62.63 |
| 10/16/2026 21:59 | 27 | 62.63 |
| 10/16/2026 21:59 | 73 | 62.63 |
| 10/16/2026 21:59 | 33 | 62.63 |
| 10/16/2026 21:59 | 40 | 62.65 |
| 10/16/2026 21:59 | 40 | 62.66 |
| 10/16/2026 21:59 | 7 | 62.63 |
| 10/16/2026 21:59 | 100 | 62.63 |
| 10/16/2026 21:59 | 10 | 62.63 |
| 10/16/2026 21:59 | 29 | 62.64 |
| 10/16/2026 21:59 | 40 | 62.66 |
| 10/16/2026 21:59 | 11 | 62.64 |
| 10/16/2026 21:59 | 18 | 62.65 |
| 10/16/2026 21:59 | 35 | 62.85 |
| 10/16/2026 21:59 | 14 | 62.65 |
| 10/16/2026 21:59 | 6 | 62.65 |
| 10/16/2026 21:59 | 1 | 62.65 |
| 10/16/2026 21:59 | 10 | 62.84 |
| 10/16/2026 21:59 | 1 | 62.65 |
| 10/16/2026 21:59 | 10 | 62.63 |
| 10/16/2026 21:59 | 40 | 62.64 |
| 10/16/2026 21:59 | 40 | 62.65 |
| 10/16/2026 21:59 | 50 | 62.63 |
| 10/16/2026 21:59 | 1 | 62.64 |
| 10/16/2026 21:59 | 2 | 62.64 |
| 10/16/2026 21:59 | 60 | 62.62 |
| 10/16/2026 21:59 | 100 | 62.63 |
| 10/16/2026 21:59 | 66 | 62.63 |
| 10/16/2026 21:59 | 75 | 62.64 |
| 10/16/2026 21:59 | 4 | 62.63 |
| 10/16/2026 21:59 | 100 | 62.63 |
| 10/16/2026 21:59 | 7 | 62.63 |
| 10/16/2026 21:59 | 14 | 62.62 |
| 10/16/2026 21:59 | 100 | 62.63 |
| 10/16/2026 21:59 | 100 | 62.64 |
| 10/16/2026 21:59 | 29 | 62.63 |
| 10/16/2026 21:59 | 70 | 62.63 |
| 10/16/2026 21:57 | 3 | 62.60 |
| 10/16/2026 21:57 | 3 | 62.60 |
| 10/16/2026 21:57 | 20 | 62.50 |
| 10/16/2026 21:57 | 20 | 62.51 |
| 10/16/2026 21:57 | 100 | 62.45 |
| 10/16/2026 21:57 | 7 | 62.58 |
| 10/16/2026 21:57 | 93 | 62.525 |
| 10/16/2026 21:57 | 7 | 62.525 |
| 10/16/2026 21:57 | 18 | 62.46 |
| 10/16/2026 21:57 | 18 | 62.50 |
| 10/16/2026 21:57 | 186 | 62.51 |
| 10/16/2026 21:57 | 7 | 62.50 |
| 10/16/2026 21:57 | 15 | 62.61 |
| 10/16/2026 21:57 | 200 | 62.61 |
| 10/16/2026 21:55 | 1 | 62.75 |
| 10/16/2026 21:55 | 18 | 62.52 |
| 10/16/2026 21:55 | 2 | 62.57 |
| 10/16/2026 21:54 | 75 | 62.59 |
| 10/16/2026 21:53 | 100 | 62.75 |
| 10/16/2026 21:53 | 5 | 62.75 |
| 10/16/2026 21:53 | 70 | 62.74 |
| 10/16/2026 21:53 | 38 | 62.71 |
| 10/16/2026 21:53 | 24 | 62.71 |
| 10/16/2026 21:52 | 1 | 62.57 |
| 10/16/2026 21:50 | 2 | 62.56 |
| 10/16/2026 21:50 | 4 | 62.56 |
| 10/16/2026 21:45 | 1 | 62.55 |
| 10/16/2026 21:45 | 5 | 62.55 |
| 10/16/2026 21:45 | 1 | 62.55 |
| 10/16/2026 21:40 | 1 | 62.56 |
| 10/16/2026 21:39 | 1 | 62.56 |
| 10/16/2026 21:36 | 5 | 62.70 |
| 10/16/2026 21:29 | 4 | 62.74 |
| 10/16/2026 21:29 | 7 | 62.525 |
| 10/16/2026 21:28 | 4 | 62.525 |
| 10/16/2026 21:25 | 80 | 62.68 |
| 10/16/2026 21:25 | 30 | 62.68 |
| 10/16/2026 21:25 | 70 | 62.68 |
| 10/16/2026 21:25 | 70 | 62.67 |
| 10/16/2026 21:25 | 40 | 62.59 |
| 10/16/2026 21:25 | 3 | 62.51 |
| 10/16/2026 21:24 | 9 | 62.44 |
| 10/16/2026 21:24 | 3 | 62.62 |
| 10/16/2026 21:22 | 3 | 62.60 |
| 10/16/2026 21:22 | 3 | 62.60 |
| 10/16/2026 21:22 | 3 | 62.60 |
| 10/16/2026 21:21 | 4 | 62.67 |
| 10/16/2026 21:21 | 15 | 62.70 |
| 10/16/2026 21:20 | 12 | 62.67 |
| 10/16/2026 21:18 | 29 | 62.815 |
| 10/16/2026 21:18 | 3 | 62.815 |
| 10/16/2026 21:15 | 11 | 62.65 |
| 10/16/2026 21:10 | 4 | 62.60 |
| 10/16/2026 21:10 | 24 | 62.66 |
| 10/16/2026 21:10 | 3 | 62.66 |
| 10/16/2026 21:10 | 11 | 62.70 |
| 10/16/2026 21:05 | 10 | 62.71 |
| 10/16/2026 21:00 | 9 | 62.71 |
| 10/16/2026 20:55 | 10 | 62.71 |
| 10/16/2026 20:45 | 1 | 62.83 |
| 10/16/2026 20:45 | 1 | 62.83 |
| 10/16/2026 20:45 | 100 | 62.85 |
| 10/16/2026 20:39 | 29 | 63.00 |
| 10/16/2026 20:39 | 71 | 63.00 |
| 10/16/2026 20:39 | 1 | 63.00 |
| 10/16/2026 20:39 | 7 | 63.00 |
| 10/16/2026 20:39 | 93 | 63.00 |
| 10/16/2026 20:39 | 42 | 63.00 |
| 10/16/2026 20:39 | 154 | 63.00 |
| 10/16/2026 20:39 | 46 | 63.00 |
| 10/16/2026 20:39 | 8 | 62.98 |
| 10/16/2026 20:39 | 92 | 62.98 |
| 10/16/2026 20:39 | 29 | 62.98 |
| 10/16/2026 20:39 | 40 | 62.97 |
| 10/16/2026 20:39 | 40 | 62.96 |
| 10/16/2026 20:39 | 128 | 62.95 |
| 10/16/2026 20:39 | 12 | 62.89 |
| 10/16/2026 20:39 | 2 | 62.88 |
| 10/16/2026 20:39 | 3 | 62.83 |
| 10/16/2026 20:38 | 1 | 62.83 |
| 10/16/2026 20:37 | 9 | 62.88 |
| 10/16/2026 20:37 | 10 | 62.85 |
| 10/16/2026 20:37 | 2 | 62.83 |
| 10/16/2026 20:25 | 6 | 62.62 |
| 10/16/2026 20:25 | 3 | 62.735 |
| 10/16/2026 20:20 | 3 | 62.56 |
| 10/16/2026 20:20 | 5 | 62.56 |
| 10/16/2026 20:14 | 8 | 62.55 |
| 10/16/2026 20:14 | 8 | 62.70 |
| 10/16/2026 20:14 | 3 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:14 | 10 | 62.70 |
| 10/16/2026 20:11 | 28 | 62.69 |
| 10/16/2026 20:11 | 17 | 62.69 |
| 10/16/2026 20:10 | 2 | 62.70 |
| 10/16/2026 20:10 | 2 | 62.70 |
| 10/16/2026 20:10 | 8 | 62.57 |
| 10/16/2026 20:05 | 8 | 62.55 |
| 10/16/2026 20:02 | 3 | 62.70 |
| 10/16/2026 20:00 | 8 | 62.60 |
| 10/16/2026 19:58 | 3 | 62.88 |
| 10/16/2026 19:58 | 11 | 62.83 |
| 10/16/2026 19:55 | 8 | 62.57 |
| 10/16/2026 19:52 | 2 | 62.735 |
| 10/16/2026 19:50 | 5 | 62.57 |
| 10/16/2026 19:50 | 2 | 62.57 |
| 10/16/2026 19:45 | 3 | 62.57 |
| 10/16/2026 19:45 | 5 | 62.60 |
| 10/16/2026 19:40 | 7 | 62.57 |
| 10/16/2026 19:29 | 8 | 62.74 |
| 10/16/2026 19:25 | 8 | 62.57 |
| 10/16/2026 19:20 | 28 | 62.65 |
| 10/16/2026 19:20 | 93 | 62.65 |
| 10/16/2026 19:20 | 100 | 62.66 |
| 10/16/2026 19:20 | 7 | 62.67 |
| 10/16/2026 19:20 | 1 | 62.67 |
| 10/16/2026 18:51 | 45 | 62.65 |
| 10/16/2026 18:51 | 11 | 62.79 |
| 10/16/2026 18:48 | 1 | 62.895 |
| 10/16/2026 18:21 | 2 | 62.90 |
| 10/16/2026 18:10 | 20 | 62.67 |
| 10/16/2026 18:10 | 40 | 62.68 |
| 10/16/2026 18:10 | 40 | 62.70 |
| 10/16/2026 18:10 | 100 | 62.71 |
| 10/16/2026 18:08 | 3 | 63.04 |
| 10/16/2026 18:08 | 97 | 63.04 |
| 10/16/2026 18:08 | 3 | 63.05 |
| 10/16/2026 18:08 | 97 | 63.05 |
| 10/16/2026 18:08 | 3 | 63.05 |
| 10/16/2026 18:08 | 100 | 63.06 |
| 10/16/2026 18:07 | 1 | 63.05 |
| 10/16/2026 18:07 | 1 | 63.15 |
| 10/16/2026 18:06 | 100 | 63.05 |
| 10/16/2026 18:06 | 50 | 63.05 |
| 10/16/2026 18:06 | 40 | 63.06 |
| 10/16/2026 18:02 | 24 | 63.05 |
| 10/16/2026 18:00 | 8 | 63.03 |
| 10/16/2026 17:56 | 12 | 63.20 |
| 10/16/2026 17:56 | 1 | 63.20 |
| 10/16/2026 17:56 | 10 | 63.00 |
| 10/16/2026 17:55 | 1 | 63.10 |
| 10/16/2026 17:54 | 1 | 63.01 |
| 10/16/2026 17:54 | 1 | 63.07 |
| 10/16/2026 17:50 | 8 | 63.00 |
| 10/16/2026 17:50 | 14 | 63.19 |
| 10/16/2026 17:50 | 100 | 63.16 |
| 10/16/2026 17:50 | 1 | 63.06 |
| 10/16/2026 17:49 | 100 | 63.12 |
| 10/16/2026 17:49 | 4 | 63.08 |
| 10/16/2026 17:49 | 218 | 63.11 |
| 10/16/2026 17:49 | 28 | 63.11 |
| 10/16/2026 17:49 | 100 | 63.12 |
| 10/16/2026 17:49 | 100 | 63.14 |
| 10/16/2026 17:49 | 7 | 63.15 |
| 10/16/2026 17:49 | 11 | 63.17 |
| 10/16/2026 17:45 | 9 | 63.15 |
| 10/16/2026 17:40 | 4 | 63.13 |
| 10/16/2026 17:40 | 5 | 63.22 |
| 10/16/2026 17:35 | 9 | 63.20 |
| 10/16/2026 17:28 | 9 | 63.355 |
| 10/16/2026 17:27 | 30 | 63.54 |
| 10/16/2026 17:27 | 1 | 63.44 |
| 10/16/2026 17:14 | 1 | 63.40 |
| 10/16/2026 17:14 | 1 | 63.50 |
| 10/16/2026 17:06 | 1 | 63.57 |
| 10/16/2026 17:06 | 20 | 63.57 |
| 10/16/2026 17:06 | 10 | 63.56 |
| 10/16/2026 17:02 | 28 | 63.59 |
| 10/16/2026 17:02 | 1 | 63.54 |
| 10/16/2026 17:02 | 3 | 63.50 |
| 10/16/2026 17:02 | 32 | 63.58 |
| 10/16/2026 17:02 | 18 | 63.56 |
| 10/16/2026 17:02 | 10 | 63.54 |
| 10/16/2026 17:02 | 1 | 63.45 |
| 10/16/2026 17:01 | 1 | 63.50 |
| 10/16/2026 16:59 | 1 | 63.50 |
| 10/16/2026 16:58 | 22 | 63.56 |
| 10/16/2026 16:57 | 1 | 63.32 |
| 10/16/2026 16:56 | 1 | 63.35 |
| 10/16/2026 16:56 | 1 | 63.40 |
| 10/16/2026 16:48 | 101 | 63.26 |
| 10/16/2026 16:48 | 99 | 63.26 |
| 10/16/2026 16:48 | 1 | 63.27 |
| 10/16/2026 16:48 | 100 | 63.27 |
| 10/16/2026 16:48 | 35 | 63.32 |
| 10/16/2026 16:48 | 90 | 63.33 |
| 10/16/2026 16:48 | 10 | 63.33 |
| 10/16/2026 16:48 | 1 | 63.40 |
| 10/16/2026 16:47 | 1 | 63.37 |
| 10/16/2026 16:43 | 2 | 63.21 |
| 10/16/2026 16:39 | 1 | 63.26 |
| 10/16/2026 16:35 | 7 | 63.23 |
| 10/16/2026 16:35 | 5 | 63.25 |
| 10/16/2026 16:34 | 3 | 63.52 |
| 10/16/2026 16:34 | 2 | 63.50 |
| 10/16/2026 16:34 | 4 | 63.39 |
| 10/16/2026 16:34 | 30 | 63.39 |
| 10/16/2026 16:33 | 4 | 63.39 |
| 10/16/2026 16:33 | 4 | 63.40 |
| 10/16/2026 16:31 | 1 | 63.40 |
| 10/16/2026 16:31 | 4 | 63.40 |
| 10/16/2026 16:31 | 4 | 63.50 |
| 10/16/2026 16:30 | 3 | 63.50 |
| 10/16/2026 16:30 | 1 | 63.50 |
| 10/16/2026 16:30 | 4 | 63.50 |
| 10/16/2026 16:29 | 4 | 63.50 |
| 10/16/2026 16:28 | 4 | 63.52 |
| 10/16/2026 16:28 | 29 | 63.55 |
| 10/16/2026 16:28 | 12 | 63.54 |
| 10/16/2026 16:25 | 12 | 63.21 |
| 10/16/2026 16:24 | 1 | 63.54 |
| 10/16/2026 16:22 | 4 | 63.44 |
| 10/16/2026 16:20 | 1 | 63.19 |
| 10/16/2026 16:19 | 45 | 63.205 |
| 10/16/2026 16:17 | 1 | 63.08 |
| 10/16/2026 16:17 | 1 | 63.09 |
| 10/16/2026 16:17 | 153 | 63.09 |
| 10/16/2026 16:17 | 47 | 63.12 |
| 10/16/2026 16:17 | 53 | 63.12 |
| 10/16/2026 16:17 | 2 | 63.13 |
| 10/16/2026 16:17 | 75 | 63.20 |
| 10/16/2026 16:17 | 53 | 63.20 |
| 10/16/2026 16:16 | 1 | 63.20 |
| 10/16/2026 16:15 | 1 | 63.19 |
| 10/16/2026 16:13 | 1 | 63.26 |
| 10/16/2026 16:13 | 1 | 63.19 |
| 10/16/2026 16:10 | 37 | 63.12 |
| 10/16/2026 16:10 | 5 | 63.12 |
| 10/16/2026 16:10 | 14 | 63.12 |
| 10/16/2026 16:10 | 2 | 63.12 |
| 10/16/2026 16:10 | 10 | 63.12 |
| 10/16/2026 16:10 | 32 | 63.12 |
| 10/16/2026 16:09 | 1 | 63.00 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 10 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 3 | 63.03 |
| 10/16/2026 16:09 | 10 | 63.03 |
| 10/16/2026 16:09 | 10 | 63.03 |
| 10/16/2026 16:09 | 10 | 63.03 |
| 10/16/2026 16:09 | 10 | 63.03 |
| 10/16/2026 16:09 | 10 | 63.03 |
| 10/16/2026 16:09 | 10 | 63.03 |
| 10/16/2026 16:09 | 1 | 62.98 |
| 10/16/2026 16:09 | 1 | 62.98 |
| 10/16/2026 16:09 | 10 | 62.98 |
| 10/16/2026 16:09 | 10 | 62.98 |
| 10/16/2026 16:09 | 10 | 62.98 |
| 10/16/2026 16:09 | 10 | 62.98 |
| 10/16/2026 16:09 | 10 | 62.98 |
| 10/16/2026 16:09 | 1 | 62.965 |
| 10/16/2026 16:08 | 1 | 62.82 |
| 10/16/2026 16:04 | 100 | 62.69 |
| 10/16/2026 16:04 | 12 | 62.865 |
| 10/16/2026 16:03 | 1 | 62.69 |
| 10/16/2026 16:03 | 100 | 62.875 |
| 10/16/2026 16:01 | 1 | 62.90 |
| 10/16/2026 16:00 | 5 | 62.815 |
| 10/16/2026 16:00 | 19 | 62.84 |
| 10/16/2026 16:00 | 1 | 62.84 |
| 10/16/2026 16:00 | 1 | 62.85 |
| 10/16/2026 15:58 | 1 | 62.815 |
| 10/16/2026 15:56 | 20 | 62.99 |
| 10/16/2026 15:55 | 1 | 62.94 |
| 10/16/2026 15:54 | 1 | 62.91 |
| 10/16/2026 15:53 | 34 | 63.02 |
| 10/16/2026 15:53 | 5 | 63.00 |
| 10/16/2026 15:53 | 61 | 62.90 |
| 10/16/2026 15:49 | 150 | 62.50 |
| 10/16/2026 15:49 | 50 | 62.53 |
| 10/16/2026 15:49 | 2 | 62.55 |
| 10/16/2026 15:49 | 99 | 62.60 |
| 10/16/2026 15:49 | 99 | 62.60 |
| 10/16/2026 15:45 | 100 | 63.06 |
| 10/16/2026 15:45 | 8 | 62.87 |
| 10/16/2026 15:42 | 1 | 62.42 |
| 10/16/2026 15:41 | 1 | 62.43 |
| 10/16/2026 15:33 | 95 | 63.09 |
| 10/16/2026 15:33 | 5 | 63.09 |
| 10/16/2026 15:33 | 35 | 63.09 |
| 10/16/2026 15:33 | 1 | 62.85 |
| 10/16/2026 15:33 | 81 | 62.85 |
| 10/16/2026 15:32 | 26 | 62.91 |
| 10/16/2026 15:32 | 54 | 62.91 |
| 10/16/2026 15:32 | 19 | 62.91 |
| 10/16/2026 15:31 | 96 | 62.90 |
| 10/16/2026 15:31 | 6 | 62.80 |
| 10/16/2026 15:31 | 1 | 62.80 |
| 10/16/2026 15:31 | 4 | 62.80 |
| 10/16/2026 15:31 | 96 | 62.80 |
| 10/16/2026 15:31 | 89 | 62.90 |
| 10/16/2026 15:31 | 11 | 62.85 |
| 10/16/2026 15:31 | 79 | 62.85 |
| 10/16/2026 15:31 | 56 | 62.90 |
| 10/16/2026 15:31 | 152 | 63.11 |
| 10/16/2026 15:31 | 45 | 63.00 |
| 10/16/2026 15:31 | 3 | 63.00 |
| 10/16/2026 15:30 | 100 | 62.81 |
| 10/16/2026 15:30 | 496 | 62.83 |