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 |
|---|---|---|---|---|
|
45.89
+0.14
(
+0.31% )
|
45.84
|
100 |
45.95
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 45.89 |
| 10/16/2026 23:20 | � | 45.89 |
| 10/16/2026 22:30 | � | 45.89 |
| 10/16/2026 22:00 | 4 | 45.68 |
| 10/16/2026 22:00 | 2 | 45.68 |
| 10/16/2026 22:00 | 2 | 45.68 |
| 10/16/2026 22:00 | 1 | 45.68 |
| 10/16/2026 22:00 | 1 | 45.68 |
| 10/16/2026 22:00 | 1 | 45.68 |
| 10/16/2026 22:00 | 1 | 45.68 |
| 10/16/2026 22:00 | 3 | 45.68 |
| 10/16/2026 22:00 | � | 45.89 |
| 10/16/2026 22:00 | 2116 | 45.89 |
| 10/16/2026 21:59 | 1 | 45.81 |
| 10/16/2026 21:59 | 52 | 45.85 |
| 10/16/2026 21:59 | 2 | 45.81 |
| 10/16/2026 21:59 | 1 | 45.88 |
| 10/16/2026 21:58 | 3 | 45.83 |
| 10/16/2026 21:58 | 1 | 45.83 |
| 10/16/2026 21:58 | 1 | 45.83 |
| 10/16/2026 21:57 | 1 | 45.79 |
| 10/16/2026 21:57 | 6 | 45.79 |
| 10/16/2026 21:57 | 100 | 45.79 |
| 10/16/2026 21:56 | 1 | 45.83 |
| 10/16/2026 21:56 | 1 | 45.83 |
| 10/16/2026 21:56 | 8 | 45.81 |
| 10/16/2026 21:56 | 4 | 45.80 |
| 10/16/2026 21:56 | 1 | 45.81 |
| 10/16/2026 21:56 | 1 | 45.81 |
| 10/16/2026 21:56 | 4 | 45.80 |
| 10/16/2026 21:56 | 92 | 45.80 |
| 10/16/2026 21:49 | 6 | 45.91 |
| 10/16/2026 21:44 | 100 | 45.80 |
| 10/16/2026 21:44 | 8 | 45.80 |
| 10/16/2026 21:44 | 1 | 45.81 |
| 10/16/2026 21:44 | 1 | 45.81 |
| 10/16/2026 21:44 | 115 | 45.90 |
| 10/16/2026 21:44 | 4 | 45.86 |
| 10/16/2026 21:44 | 70 | 45.84 |
| 10/16/2026 21:44 | 2 | 45.83 |
| 10/16/2026 21:44 | 1 | 45.83 |
| 10/16/2026 21:44 | 4 | 45.83 |
| 10/16/2026 21:44 | 4 | 45.83 |
| 10/16/2026 21:41 | 4 | 45.80 |
| 10/16/2026 21:41 | 10 | 45.80 |
| 10/16/2026 21:40 | 1 | 45.80 |
| 10/16/2026 21:40 | 89 | 45.80 |
| 10/16/2026 21:40 | 11 | 45.80 |
| 10/16/2026 21:37 | 1 | 45.82 |
| 10/16/2026 21:35 | 1 | 45.82 |
| 10/16/2026 21:34 | 1 | 45.82 |
| 10/16/2026 21:34 | 1 | 45.82 |
| 10/16/2026 21:34 | 1 | 45.82 |
| 10/16/2026 21:34 | 26 | 45.82 |
| 10/16/2026 21:34 | 1 | 45.82 |
| 10/16/2026 21:34 | 1 | 45.82 |
| 10/16/2026 21:34 | 26 | 45.82 |
| 10/16/2026 21:34 | 28 | 45.82 |
| 10/16/2026 21:31 | 70 | 45.78 |
| 10/16/2026 21:31 | 100 | 45.78 |
| 10/16/2026 21:31 | 100 | 45.78 |
| 10/16/2026 21:31 | 86 | 45.78 |
| 10/16/2026 21:31 | 100 | 45.78 |
| 10/16/2026 21:31 | 17 | 45.75 |
| 10/16/2026 21:31 | 32 | 45.78 |
| 10/16/2026 21:31 | 42 | 45.77 |
| 10/16/2026 21:31 | 1 | 45.77 |
| 10/16/2026 21:28 | 1 | 45.77 |
| 10/16/2026 21:26 | 4 | 45.78 |
| 10/16/2026 21:25 | 1 | 45.78 |
| 10/16/2026 21:25 | 88 | 45.81 |
| 10/16/2026 21:25 | 12 | 45.78 |
| 10/16/2026 21:24 | 1 | 45.78 |
| 10/16/2026 21:24 | 100 | 45.76 |
| 10/16/2026 21:24 | 62 | 45.75 |
| 10/16/2026 21:21 | 1 | 45.735 |
| 10/16/2026 21:19 | 1 | 45.735 |
| 10/16/2026 21:18 | 1 | 45.735 |
| 10/16/2026 21:16 | 100 | 45.735 |
| 10/16/2026 21:13 | 1 | 45.74 |
| 10/16/2026 21:11 | 1 | 45.745 |
| 10/16/2026 21:10 | 1 | 45.745 |
| 10/16/2026 21:08 | 2 | 45.745 |
| 10/16/2026 21:05 | 1 | 45.75 |
| 10/16/2026 21:03 | 1 | 45.77 |
| 10/16/2026 21:00 | 100 | 45.70 |
| 10/16/2026 20:59 | 100 | 45.70 |
| 10/16/2026 20:59 | 100 | 45.71 |
| 10/16/2026 20:59 | 100 | 45.71 |
| 10/16/2026 20:59 | 100 | 45.72 |
| 10/16/2026 20:51 | 100 | 45.70 |
| 10/16/2026 20:51 | 15 | 45.71 |
| 10/16/2026 20:51 | 94 | 45.72 |
| 10/16/2026 20:51 | 6 | 45.73 |
| 10/16/2026 20:50 | 7 | 45.83 |
| 10/16/2026 20:40 | 15 | 45.91 |
| 10/16/2026 20:34 | 24 | 45.73 |
| 10/16/2026 20:34 | 1 | 45.72 |
| 10/16/2026 20:34 | 17 | 45.72 |
| 10/16/2026 20:34 | 200 | 45.72 |
| 10/16/2026 20:34 | 1 | 45.71 |
| 10/16/2026 20:34 | 81 | 45.70 |
| 10/16/2026 20:34 | 20 | 45.69 |
| 10/16/2026 20:29 | 56 | 45.50 |
| 10/16/2026 20:29 | 20 | 45.50 |
| 10/16/2026 20:29 | 4 | 45.51 |
| 10/16/2026 20:29 | 20 | 45.54 |
| 10/16/2026 20:28 | 20 | 45.55 |
| 10/16/2026 20:28 | 100 | 45.60 |
| 10/16/2026 20:28 | 80 | 45.50 |
| 10/16/2026 20:28 | 20 | 45.53 |
| 10/16/2026 20:28 | 100 | 45.54 |
| 10/16/2026 20:28 | 100 | 45.55 |
| 10/16/2026 20:26 | 1 | 45.635 |
| 10/16/2026 20:20 | 14 | 45.69 |
| 10/16/2026 19:50 | 99 | 45.68 |
| 10/16/2026 19:50 | 1 | 45.64 |
| 10/16/2026 19:50 | 98 | 45.68 |
| 10/16/2026 19:50 | 1 | 45.64 |
| 10/16/2026 19:50 | 1 | 45.64 |
| 10/16/2026 19:47 | 100 | 45.60 |
| 10/16/2026 19:47 | 100 | 45.61 |
| 10/16/2026 19:46 | 1 | 45.66 |
| 10/16/2026 19:46 | 1 | 45.66 |
| 10/16/2026 19:46 | 1 | 45.66 |
| 10/16/2026 19:46 | 1 | 45.66 |
| 10/16/2026 19:28 | 100 | 45.70 |
| 10/16/2026 19:25 | 14 | 45.70 |
| 10/16/2026 19:25 | 20 | 45.68 |
| 10/16/2026 19:25 | 40 | 45.68 |
| 10/16/2026 19:25 | 6 | 45.67 |
| 10/16/2026 19:25 | 8 | 45.64 |
| 10/16/2026 19:25 | 35 | 45.64 |
| 10/16/2026 19:24 | 1 | 45.615 |
| 10/16/2026 19:24 | 20 | 45.64 |
| 10/16/2026 19:24 | 30 | 45.62 |
| 10/16/2026 19:24 | 1 | 45.615 |
| 10/16/2026 19:24 | 1 | 45.615 |
| 10/16/2026 19:24 | 1 | 45.615 |
| 10/16/2026 19:24 | 1 | 45.615 |
| 10/16/2026 19:24 | 1 | 45.615 |
| 10/16/2026 19:24 | 14 | 45.615 |
| 10/16/2026 19:20 | 100 | 45.56 |
| 10/16/2026 19:18 | 13 | 45.615 |
| 10/16/2026 19:11 | 1 | 45.63 |
| 10/16/2026 19:10 | 1 | 45.63 |
| 10/16/2026 19:09 | 1 | 45.63 |
| 10/16/2026 19:08 | 14 | 45.63 |
| 10/16/2026 19:08 | 1 | 45.63 |
| 10/16/2026 19:08 | 1 | 45.63 |
| 10/16/2026 19:07 | 7 | 45.57 |
| 10/16/2026 19:07 | 3 | 45.60 |
| 10/16/2026 19:07 | 3 | 45.61 |
| 10/16/2026 19:03 | 13 | 45.635 |
| 10/16/2026 18:58 | 97 | 45.60 |
| 10/16/2026 18:58 | 3 | 45.60 |
| 10/16/2026 18:56 | 2 | 45.635 |
| 10/16/2026 18:56 | 4 | 45.635 |
| 10/16/2026 18:53 | 2 | 45.665 |
| 10/16/2026 18:52 | 3 | 45.61 |
| 10/16/2026 18:48 | 97 | 45.60 |
| 10/16/2026 18:48 | 3 | 45.62 |
| 10/16/2026 18:28 | 7 | 45.705 |
| 10/16/2026 18:24 | 100 | 45.75 |
| 10/16/2026 18:24 | 94 | 45.675 |
| 10/16/2026 18:24 | 2 | 45.675 |
| 10/16/2026 18:24 | 1 | 45.675 |
| 10/16/2026 18:24 | 1 | 45.675 |
| 10/16/2026 18:24 | 2 | 45.675 |
| 10/16/2026 18:13 | 1 | 45.65 |
| 10/16/2026 18:13 | 100 | 45.65 |
| 10/16/2026 18:10 | 3 | 45.70 |
| 10/16/2026 18:10 | 100 | 45.70 |
| 10/16/2026 18:10 | 100 | 45.71 |
| 10/16/2026 18:10 | 19 | 45.75 |
| 10/16/2026 18:10 | 81 | 45.75 |
| 10/16/2026 18:10 | 19 | 45.75 |
| 10/16/2026 18:10 | 81 | 45.75 |
| 10/16/2026 18:10 | 1 | 45.815 |
| 10/16/2026 18:10 | 1 | 45.815 |
| 10/16/2026 18:07 | 5 | 45.75 |
| 10/16/2026 18:06 | 10 | 45.77 |
| 10/16/2026 18:03 | 1 | 45.865 |
| 10/16/2026 18:03 | 1 | 45.845 |
| 10/16/2026 18:02 | 9 | 45.80 |
| 10/16/2026 18:00 | 91 | 45.80 |
| 10/16/2026 18:00 | 9 | 45.80 |
| 10/16/2026 17:59 | 100 | 45.80 |
| 10/16/2026 17:59 | 100 | 45.87 |
| 10/16/2026 17:59 | 1 | 45.835 |
| 10/16/2026 17:56 | 1 | 45.835 |
| 10/16/2026 17:56 | 2 | 45.86 |
| 10/16/2026 17:54 | 2 | 45.835 |
| 10/16/2026 17:49 | 2 | 45.835 |
| 10/16/2026 17:48 | 10 | 45.86 |
| 10/16/2026 17:48 | 1 | 45.835 |
| 10/16/2026 17:48 | 1 | 45.835 |
| 10/16/2026 17:48 | 1 | 45.835 |
| 10/16/2026 17:48 | 1 | 45.835 |
| 10/16/2026 17:48 | 5 | 45.80 |
| 10/16/2026 17:45 | 100 | 45.85 |
| 10/16/2026 17:44 | 5 | 45.91 |
| 10/16/2026 17:37 | 1 | 45.91 |
| 10/16/2026 17:37 | 1 | 45.945 |
| 10/16/2026 17:34 | 100 | 46.00 |
| 10/16/2026 17:34 | 59 | 45.95 |
| 10/16/2026 17:34 | 4 | 45.95 |
| 10/16/2026 17:34 | 2 | 45.95 |
| 10/16/2026 17:34 | 1 | 45.95 |
| 10/16/2026 17:34 | 1 | 45.95 |
| 10/16/2026 17:34 | 1 | 45.95 |
| 10/16/2026 17:34 | 1 | 45.95 |
| 10/16/2026 17:32 | 31 | 45.95 |
| 10/16/2026 17:30 | 20 | 46.00 |
| 10/16/2026 17:30 | 100 | 46.00 |
| 10/16/2026 17:24 | 10 | 46.01 |
| 10/16/2026 17:22 | 24 | 46.10 |
| 10/16/2026 17:20 | 100 | 46.11 |
| 10/16/2026 17:18 | 1 | 46.10 |
| 10/16/2026 17:18 | 1 | 46.10 |
| 10/16/2026 17:18 | 100 | 46.10 |
| 10/16/2026 17:18 | 100 | 46.10 |
| 10/16/2026 17:18 | 100 | 46.10 |
| 10/16/2026 17:18 | 32 | 46.10 |
| 10/16/2026 17:18 | 140 | 46.10 |
| 10/16/2026 17:13 | 1 | 46.16 |
| 10/16/2026 17:13 | 198 | 46.15 |
| 10/16/2026 17:13 | 2 | 46.15 |
| 10/16/2026 17:07 | 100 | 46.11 |
| 10/16/2026 17:07 | 100 | 46.11 |
| 10/16/2026 17:07 | 34 | 46.11 |
| 10/16/2026 17:07 | 84 | 46.11 |
| 10/16/2026 17:07 | 34 | 46.11 |
| 10/16/2026 17:07 | 100 | 46.11 |
| 10/16/2026 17:07 | 1 | 46.10 |
| 10/16/2026 17:07 | 1 | 46.10 |
| 10/16/2026 17:06 | 60 | 46.10 |
| 10/16/2026 17:05 | 100 | 46.10 |
| 10/16/2026 17:05 | 140 | 46.10 |
| 10/16/2026 17:05 | 60 | 46.10 |
| 10/16/2026 17:04 | 29 | 46.11 |
| 10/16/2026 17:04 | 155 | 46.20 |
| 10/16/2026 17:04 | 100 | 46.20 |
| 10/16/2026 17:04 | 45 | 46.20 |
| 10/16/2026 17:04 | 2 | 46.10 |
| 10/16/2026 17:04 | 100 | 46.10 |
| 10/16/2026 17:04 | 138 | 46.10 |
| 10/16/2026 17:04 | 129 | 46.10 |
| 10/16/2026 17:04 | 64 | 46.10 |
| 10/16/2026 17:04 | 100 | 46.08 |
| 10/16/2026 17:04 | 2 | 46.08 |
| 10/16/2026 17:04 | 1 | 46.08 |
| 10/16/2026 17:04 | 1 | 46.08 |
| 10/16/2026 17:04 | 1 | 46.08 |
| 10/16/2026 17:04 | 1 | 46.08 |
| 10/16/2026 17:04 | 1 | 46.08 |
| 10/16/2026 17:03 | 90 | 46.00 |
| 10/16/2026 17:02 | 1 | 46.08 |
| 10/16/2026 16:43 | 10 | 46.00 |
| 10/16/2026 16:33 | 100 | 46.10 |
| 10/16/2026 16:31 | 100 | 46.00 |
| 10/16/2026 16:31 | 100 | 46.05 |
| 10/16/2026 16:31 | 100 | 46.08 |
| 10/16/2026 16:31 | 100 | 46.08 |
| 10/16/2026 16:31 | 200 | 46.10 |
| 10/16/2026 16:30 | 100 | 46.10 |
| 10/16/2026 16:23 | 100 | 46.11 |
| 10/16/2026 16:23 | 100 | 46.11 |
| 10/16/2026 16:22 | 1 | 46.11 |
| 10/16/2026 16:20 | 100 | 46.11 |
| 10/16/2026 16:20 | 100 | 46.11 |
| 10/16/2026 16:20 | 100 | 46.11 |
| 10/16/2026 16:19 | 100 | 46.11 |
| 10/16/2026 16:07 | 1 | 46.15 |
| 10/16/2026 16:04 | 100 | 46.10 |
| 10/16/2026 16:04 | 100 | 46.10 |
| 10/16/2026 16:04 | 100 | 46.12 |
| 10/16/2026 16:00 | 100 | 46.15 |
| 10/16/2026 15:54 | 92 | 46.20 |
| 10/16/2026 15:54 | 108 | 46.20 |
| 10/16/2026 15:54 | 100 | 46.20 |
| 10/16/2026 15:53 | 100 | 46.20 |
| 10/16/2026 15:49 | 100 | 46.11 |
| 10/16/2026 15:46 | 65 | 46.05 |
| 10/16/2026 15:46 | 35 | 46.05 |
| 10/16/2026 15:46 | 65 | 46.10 |
| 10/16/2026 15:46 | 2 | 46.10 |
| 10/16/2026 15:46 | 25 | 46.10 |
| 10/16/2026 15:46 | 3 | 46.10 |
| 10/16/2026 15:43 | 98 | 46.10 |
| 10/16/2026 15:43 | 1 | 46.10 |
| 10/16/2026 15:37 | 1 | 46.10 |
| 10/16/2026 15:35 | 94 | 46.15 |
| 10/16/2026 15:35 | 6 | 46.12 |
| 10/16/2026 15:32 | 1 | 46.07 |
| 10/16/2026 15:30 | 3 | 45.76 |
| 10/16/2026 15:30 | 86 | 45.76 |
| 10/16/2026 15:30 | 1 | 45.75 |
| 10/16/2026 15:30 | 485 | 45.75 |