Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
45.31
-1.29
(
-2.77% )
|
45.11
|
100 |
45.30
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 3087 | 45.31 |
| 09/28/2026 21:59 | 100 | 45.29 |
| 09/28/2026 21:59 | 42 | 45.28 |
| 09/28/2026 21:59 | 100 | 45.26 |
| 09/28/2026 21:59 | 100 | 45.28 |
| 09/28/2026 21:59 | 15 | 45.28 |
| 09/28/2026 21:59 | 85 | 45.28 |
| 09/28/2026 21:59 | 15 | 45.28 |
| 09/28/2026 21:59 | 132 | 45.25 |
| 09/28/2026 21:59 | 100 | 45.25 |
| 09/28/2026 21:59 | 4 | 45.25 |
| 09/28/2026 21:59 | 46 | 45.25 |
| 09/28/2026 21:59 | 4 | 45.25 |
| 09/28/2026 21:59 | 100 | 45.25 |
| 09/28/2026 21:59 | 8 | 45.25 |
| 09/28/2026 21:59 | 100 | 45.25 |
| 09/28/2026 21:59 | 12 | 45.25 |
| 09/28/2026 21:59 | 7 | 45.25 |
| 09/28/2026 21:59 | 12 | 45.25 |
| 09/28/2026 21:59 | 57 | 45.25 |
| 09/28/2026 21:59 | 1 | 45.25 |
| 09/28/2026 21:59 | 11 | 45.25 |
| 09/28/2026 21:59 | 40 | 45.25 |
| 09/28/2026 21:59 | 2 | 45.25 |
| 09/28/2026 21:59 | 4 | 45.25 |
| 09/28/2026 21:59 | 57 | 45.25 |
| 09/28/2026 21:59 | 7 | 45.25 |
| 09/28/2026 21:59 | 5 | 45.25 |
| 09/28/2026 21:59 | 100 | 45.25 |
| 09/28/2026 21:59 | 19 | 45.25 |
| 09/28/2026 21:59 | 2 | 45.25 |
| 09/28/2026 21:59 | 1 | 45.25 |
| 09/28/2026 21:59 | 1 | 45.25 |
| 09/28/2026 21:59 | 19 | 45.25 |
| 09/28/2026 21:59 | 1 | 45.25 |
| 09/28/2026 21:59 | 5 | 45.25 |
| 09/28/2026 21:59 | 2 | 45.25 |
| 09/28/2026 21:59 | 25 | 45.14 |
| 09/28/2026 21:59 | 25 | 45.14 |
| 09/28/2026 21:59 | 39 | 45.16 |
| 09/28/2026 21:59 | 71 | 45.30 |
| 09/28/2026 21:59 | 43 | 45.30 |
| 09/28/2026 21:59 | 100 | 45.29 |
| 09/28/2026 21:59 | 5 | 45.30 |
| 09/28/2026 21:59 | 44 | 45.30 |
| 09/28/2026 21:59 | 103 | 45.30 |
| 09/28/2026 21:59 | 9 | 45.30 |
| 09/28/2026 21:59 | 1 | 45.30 |
| 09/28/2026 21:59 | 47 | 45.29 |
| 09/28/2026 21:59 | 5 | 45.29 |
| 09/28/2026 21:59 | 1 | 45.29 |
| 09/28/2026 21:59 | 1 | 45.30 |
| 09/28/2026 21:58 | 19 | 45.30 |
| 09/28/2026 21:58 | 32 | 45.26 |
| 09/28/2026 21:58 | 5 | 45.26 |
| 09/28/2026 21:58 | 1 | 45.29 |
| 09/28/2026 21:58 | 250 | 44.97 |
| 09/28/2026 21:58 | 50 | 44.97 |
| 09/28/2026 21:58 | 11 | 44.95 |
| 09/28/2026 21:58 | 94 | 44.95 |
| 09/28/2026 21:58 | 5 | 44.95 |
| 09/28/2026 21:58 | 1 | 44.95 |
| 09/28/2026 21:58 | 9 | 44.87 |
| 09/28/2026 21:58 | 65 | 44.77 |
| 09/28/2026 21:58 | 13 | 44.77 |
| 09/28/2026 21:58 | 10 | 44.77 |
| 09/28/2026 21:58 | 57 | 44.77 |
| 09/28/2026 21:58 | 43 | 44.77 |
| 09/28/2026 21:58 | 65 | 44.70 |
| 09/28/2026 21:58 | 10 | 44.70 |
| 09/28/2026 21:58 | 1 | 44.70 |
| 09/28/2026 21:58 | 20 | 44.67 |
| 09/28/2026 21:58 | 111 | 44.65 |
| 09/28/2026 21:57 | 32 | 44.69 |
| 09/28/2026 21:53 | 2 | 44.75 |
| 09/28/2026 21:53 | 1 | 44.76 |
| 09/28/2026 21:53 | 1 | 44.76 |
| 09/28/2026 21:53 | 1 | 44.76 |
| 09/28/2026 21:53 | 12 | 44.75 |
| 09/28/2026 21:53 | 1 | 44.75 |
| 09/28/2026 21:53 | 19 | 44.73 |
| 09/28/2026 21:52 | 1 | 44.73 |
| 09/28/2026 21:52 | 41 | 44.74 |
| 09/28/2026 21:52 | 9 | 44.73 |
| 09/28/2026 21:52 | 1 | 44.73 |
| 09/28/2026 21:52 | 9 | 44.73 |
| 09/28/2026 21:51 | 1 | 44.73 |
| 09/28/2026 21:51 | 37 | 44.74 |
| 09/28/2026 21:51 | 10 | 44.73 |
| 09/28/2026 21:51 | 5 | 44.74 |
| 09/28/2026 21:51 | 1 | 44.74 |
| 09/28/2026 21:50 | 50 | 44.72 |
| 09/28/2026 21:47 | 10 | 44.57 |
| 09/28/2026 21:43 | 30 | 44.55 |
| 09/28/2026 21:33 | 3 | 44.18 |
| 09/28/2026 21:33 | 3 | 44.18 |
| 09/28/2026 21:33 | 3 | 44.19 |
| 09/28/2026 21:32 | 1 | 44.46 |
| 09/28/2026 21:32 | 2 | 44.18 |
| 09/28/2026 21:30 | 30 | 44.40 |
| 09/28/2026 21:23 | 1 | 44.20 |
| 09/28/2026 21:10 | 99 | 44.33 |
| 09/28/2026 21:10 | 1 | 44.33 |
| 09/28/2026 21:10 | 1 | 44.33 |
| 09/28/2026 21:10 | 5 | 44.33 |
| 09/28/2026 21:10 | 100 | 44.33 |
| 09/28/2026 21:10 | 1 | 44.34 |
| 09/28/2026 21:06 | 5 | 44.62 |
| 09/28/2026 21:04 | 5 | 44.535 |
| 09/28/2026 20:56 | 27 | 44.33 |
| 09/28/2026 20:56 | 7 | 44.33 |
| 09/28/2026 20:56 | 10 | 44.405 |
| 09/28/2026 20:48 | 2 | 44.63 |
| 09/28/2026 20:47 | 2 | 44.64 |
| 09/28/2026 20:43 | 5 | 44.63 |
| 09/28/2026 20:43 | 1 | 44.41 |
| 09/28/2026 20:30 | 1 | 44.47 |
| 09/28/2026 20:30 | 1 | 44.47 |
| 09/28/2026 20:30 | 1 | 44.50 |
| 09/28/2026 20:29 | 2 | 44.56 |
| 09/28/2026 20:29 | 98 | 44.56 |
| 09/28/2026 20:29 | 2 | 44.56 |
| 09/28/2026 20:29 | 100 | 44.63 |
| 09/28/2026 20:28 | 2 | 45.02 |
| 09/28/2026 20:28 | 1 | 45.02 |
| 09/28/2026 20:28 | 5 | 44.875 |
| 09/28/2026 20:27 | 1 | 45.03 |
| 09/28/2026 20:24 | 6 | 44.73 |
| 09/28/2026 20:24 | 94 | 44.73 |
| 09/28/2026 20:24 | 100 | 44.71 |
| 09/28/2026 20:24 | 18 | 44.71 |
| 09/28/2026 20:24 | 2 | 44.71 |
| 09/28/2026 20:24 | 69 | 44.41 |
| 09/28/2026 20:11 | 20 | 44.83 |
| 09/28/2026 20:11 | 1 | 44.83 |
| 09/28/2026 20:11 | 1 | 44.83 |
| 09/28/2026 20:11 | 1 | 44.83 |
| 09/28/2026 20:11 | 64 | 44.83 |
| 09/28/2026 20:11 | 14 | 44.83 |
| 09/28/2026 20:11 | 19 | 44.83 |
| 09/28/2026 20:11 | 81 | 44.83 |
| 09/28/2026 20:11 | 100 | 44.85 |
| 09/28/2026 20:10 | 3 | 45.14 |
| 09/28/2026 20:09 | 7 | 45.18 |
| 09/28/2026 20:09 | 10 | 45.18 |
| 09/28/2026 20:09 | 3 | 45.05 |
| 09/28/2026 19:58 | 1 | 45.06 |
| 09/28/2026 19:58 | 1 | 45.06 |
| 09/28/2026 19:57 | 1 | 45.08 |
| 09/28/2026 19:57 | 1 | 45.09 |
| 09/28/2026 19:56 | 1 | 45.10 |
| 09/28/2026 19:55 | 1 | 45.12 |
| 09/28/2026 19:55 | 1 | 45.12 |
| 09/28/2026 19:54 | 1 | 45.12 |
| 09/28/2026 19:54 | 1 | 45.12 |
| 09/28/2026 19:53 | 1 | 45.12 |
| 09/28/2026 19:53 | 1 | 45.12 |
| 09/28/2026 19:52 | 1 | 45.12 |
| 09/28/2026 19:51 | 1 | 45.12 |
| 09/28/2026 19:49 | 5 | 45.17 |
| 09/28/2026 19:49 | 20 | 45.13 |
| 09/28/2026 19:49 | 21 | 45.15 |
| 09/28/2026 19:49 | 1 | 45.12 |
| 09/28/2026 19:48 | 1 | 45.14 |
| 09/28/2026 19:48 | 20 | 45.12 |
| 09/28/2026 19:47 | 4 | 45.14 |
| 09/28/2026 19:47 | 2 | 45.12 |
| 09/28/2026 19:47 | 3 | 45.08 |
| 09/28/2026 19:47 | 20 | 45.04 |
| 09/28/2026 19:42 | 1 | 45.06 |
| 09/28/2026 19:42 | 1 | 45.08 |
| 09/28/2026 19:38 | 2 | 45.09 |
| 09/28/2026 19:34 | 2 | 45.10 |
| 09/28/2026 19:33 | 2 | 45.12 |
| 09/28/2026 19:32 | 2 | 45.12 |
| 09/28/2026 19:31 | 2 | 45.13 |
| 09/28/2026 19:30 | 2 | 45.13 |
| 09/28/2026 19:29 | 2 | 45.13 |
| 09/28/2026 19:28 | 2 | 45.12 |
| 09/28/2026 19:27 | 2 | 45.11 |
| 09/28/2026 19:27 | 2 | 45.13 |
| 09/28/2026 19:26 | 2 | 45.08 |
| 09/28/2026 19:25 | 1 | 45.08 |
| 09/28/2026 19:25 | 1 | 45.08 |
| 09/28/2026 19:24 | 2 | 45.08 |
| 09/28/2026 19:23 | 2 | 45.09 |
| 09/28/2026 19:22 | 2 | 45.09 |
| 09/28/2026 19:22 | 90 | 44.79 |
| 09/28/2026 19:21 | 2 | 45.11 |
| 09/28/2026 19:20 | 5 | 45.11 |
| 09/28/2026 19:18 | 2 | 45.14 |
| 09/28/2026 19:17 | 1 | 45.14 |
| 09/28/2026 19:16 | 10 | 44.58 |
| 09/28/2026 19:14 | 10 | 45.11 |
| 09/28/2026 19:14 | 1 | 44.53 |
| 09/28/2026 19:14 | 1 | 44.53 |
| 09/28/2026 19:14 | 1 | 45.12 |
| 09/28/2026 19:13 | 1 | 45.12 |
| 09/28/2026 19:12 | 1 | 45.12 |
| 09/28/2026 19:11 | 1 | 45.03 |
| 09/28/2026 19:11 | 1 | 45.08 |
| 09/28/2026 19:10 | 1 | 45.03 |
| 09/28/2026 19:08 | 1 | 45.07 |
| 09/28/2026 19:08 | 1 | 45.16 |
| 09/28/2026 19:06 | 2 | 44.88 |
| 09/28/2026 19:04 | 1 | 44.72 |
| 09/28/2026 19:04 | 1 | 44.55 |
| 09/28/2026 19:04 | 1 | 44.55 |
| 09/28/2026 19:04 | 85 | 44.55 |
| 09/28/2026 19:04 | 15 | 44.55 |
| 09/28/2026 19:04 | 87 | 44.54 |
| 09/28/2026 19:04 | 28 | 44.54 |
| 09/28/2026 19:03 | 1 | 44.53 |
| 09/28/2026 19:02 | 1 | 44.53 |
| 09/28/2026 18:58 | 15 | 44.39 |
| 09/28/2026 18:49 | 100 | 44.30 |
| 09/28/2026 18:49 | 7 | 44.30 |
| 09/28/2026 18:49 | 5 | 44.30 |
| 09/28/2026 18:49 | 3 | 44.30 |
| 09/28/2026 18:49 | 60 | 44.30 |
| 09/28/2026 18:49 | 100 | 44.30 |
| 09/28/2026 18:49 | 100 | 44.31 |
| 09/28/2026 18:25 | 1 | 44.66 |
| 09/28/2026 18:25 | 1 | 44.66 |
| 09/28/2026 18:25 | 98 | 44.66 |
| 09/28/2026 18:25 | 2 | 44.66 |
| 09/28/2026 18:25 | 100 | 44.65 |
| 09/28/2026 18:25 | 100 | 44.65 |
| 09/28/2026 18:25 | 100 | 44.62 |
| 09/28/2026 18:25 | 11 | 44.57 |
| 09/28/2026 18:25 | 4 | 44.11 |
| 09/28/2026 18:25 | 20 | 44.11 |
| 09/28/2026 18:25 | 20 | 44.11 |
| 09/28/2026 18:23 | 32 | 44.77 |
| 09/28/2026 18:23 | 68 | 44.77 |
| 09/28/2026 18:23 | 1 | 44.77 |
| 09/28/2026 18:23 | 14 | 44.77 |
| 09/28/2026 18:23 | 64 | 44.77 |
| 09/28/2026 18:23 | 2 | 44.77 |
| 09/28/2026 18:23 | 1 | 44.77 |
| 09/28/2026 18:23 | 1 | 44.77 |
| 09/28/2026 18:23 | 32 | 44.78 |
| 09/28/2026 18:23 | 83 | 44.78 |
| 09/28/2026 18:23 | 100 | 44.89 |
| 09/28/2026 18:15 | 22 | 45.11 |
| 09/28/2026 18:15 | 10 | 45.11 |
| 09/28/2026 18:06 | 25 | 45.39 |
| 09/28/2026 18:06 | 5 | 45.10 |
| 09/28/2026 17:58 | 32 | 45.25 |
| 09/28/2026 17:57 | 5 | 45.12 |
| 09/28/2026 17:56 | 1 | 44.78 |
| 09/28/2026 17:55 | 6 | 44.46 |
| 09/28/2026 17:49 | 30 | 44.50 |
| 09/28/2026 17:47 | 5 | 44.13 |
| 09/28/2026 17:43 | 5 | 44.13 |
| 09/28/2026 17:34 | 66 | 43.06 |
| 09/28/2026 17:33 | 10 | 43.17 |
| 09/28/2026 17:31 | 29 | 43.43 |
| 09/28/2026 17:31 | 7 | 43.43 |
| 09/28/2026 17:31 | 5 | 43.43 |
| 09/28/2026 17:31 | 1 | 43.45 |
| 09/28/2026 17:28 | 5 | 43.62 |
| 09/28/2026 17:28 | 35 | 43.62 |
| 09/28/2026 17:28 | 7 | 43.62 |
| 09/28/2026 17:18 | 89 | 43.60 |
| 09/28/2026 17:18 | 1 | 43.60 |
| 09/28/2026 17:16 | 100 | 43.64 |
| 09/28/2026 17:16 | 10 | 43.86 |
| 09/28/2026 17:16 | 21 | 43.90 |
| 09/28/2026 17:16 | 1 | 43.90 |
| 09/28/2026 17:16 | 25 | 43.91 |
| 09/28/2026 17:16 | 4 | 44.11 |
| 09/28/2026 17:16 | 10 | 44.17 |
| 09/28/2026 17:13 | 5 | 44.00 |
| 09/28/2026 17:05 | 1 | 43.75 |
| 09/28/2026 17:05 | 1 | 43.83 |
| 09/28/2026 17:05 | 2 | 43.90 |
| 09/28/2026 17:05 | 35 | 43.90 |
| 09/28/2026 17:03 | 1 | 44.18 |
| 09/28/2026 17:03 | 4 | 44.01 |
| 09/28/2026 17:01 | 1 | 44.47 |
| 09/28/2026 16:52 | 9 | 44.50 |
| 09/28/2026 16:47 | 49 | 44.50 |
| 09/28/2026 16:47 | 1 | 44.25 |
| 09/28/2026 16:47 | 7 | 44.25 |
| 09/28/2026 16:47 | 70 | 44.50 |
| 09/28/2026 16:45 | 101 | 44.70 |
| 09/28/2026 16:43 | 2 | 44.99 |
| 09/28/2026 16:42 | 5 | 45.34 |
| 09/28/2026 16:42 | 1 | 45.30 |
| 09/28/2026 16:42 | 2 | 44.66 |
| 09/28/2026 16:41 | 3 | 44.66 |
| 09/28/2026 16:34 | 65 | 43.97 |
| 09/28/2026 16:32 | 51 | 44.75 |
| 09/28/2026 16:32 | 100 | 44.75 |
| 09/28/2026 16:32 | 100 | 44.71 |
| 09/28/2026 16:31 | 1 | 44.73 |
| 09/28/2026 16:31 | 100 | 44.73 |
| 09/28/2026 16:31 | 1 | 44.65 |
| 09/28/2026 16:31 | 99 | 44.64 |
| 09/28/2026 16:31 | 1 | 44.64 |
| 09/28/2026 16:31 | 18 | 44.70 |
| 09/28/2026 16:31 | 17 | 44.70 |
| 09/28/2026 16:31 | 10 | 44.71 |
| 09/28/2026 16:31 | 18 | 44.72 |
| 09/28/2026 16:31 | 3 | 44.72 |
| 09/28/2026 16:31 | 31 | 44.72 |
| 09/28/2026 16:31 | 290 | 44.72 |
| 09/28/2026 16:29 | 100 | 45.16 |
| 09/28/2026 16:28 | 33 | 44.71 |
| 09/28/2026 16:28 | 100 | 44.71 |
| 09/28/2026 16:28 | 70 | 44.71 |
| 09/28/2026 16:28 | 20 | 44.71 |
| 09/28/2026 16:28 | 2 | 44.71 |
| 09/28/2026 16:28 | 7 | 44.71 |
| 09/28/2026 16:28 | 1 | 44.71 |
| 09/28/2026 16:28 | 2 | 44.71 |
| 09/28/2026 16:28 | 200 | 44.71 |
| 09/28/2026 16:28 | 31 | 44.72 |
| 09/28/2026 16:26 | 1 | 44.52 |
| 09/28/2026 16:26 | 1 | 44.52 |
| 09/28/2026 16:26 | 1 | 44.52 |
| 09/28/2026 16:26 | 1 | 44.53 |
| 09/28/2026 16:26 | 1 | 44.54 |
| 09/28/2026 16:26 | 1 | 44.53 |
| 09/28/2026 16:26 | 1 | 44.63 |
| 09/28/2026 16:25 | 52 | 45.00 |
| 09/28/2026 16:25 | 20 | 44.90 |
| 09/28/2026 16:25 | 20 | 44.90 |
| 09/28/2026 16:25 | 20 | 44.90 |
| 09/28/2026 16:25 | 20 | 44.90 |
| 09/28/2026 16:25 | 100 | 44.85 |
| 09/28/2026 16:25 | 2 | 45.00 |
| 09/28/2026 16:24 | 40 | 45.04 |
| 09/28/2026 16:24 | 20 | 44.90 |
| 09/28/2026 16:24 | 20 | 44.90 |
| 09/28/2026 16:24 | 20 | 44.90 |
| 09/28/2026 16:24 | 1 | 44.85 |
| 09/28/2026 16:24 | 15 | 44.70 |
| 09/28/2026 16:24 | 20 | 44.70 |
| 09/28/2026 16:23 | 4 | 44.85 |
| 09/28/2026 16:21 | 2 | 44.63 |
| 09/28/2026 16:21 | 2 | 44.61 |
| 09/28/2026 16:18 | 3 | 44.61 |
| 09/28/2026 16:18 | 3 | 44.61 |
| 09/28/2026 16:17 | 3 | 44.54 |
| 09/28/2026 16:12 | 100 | 44.17 |
| 09/28/2026 16:12 | 52 | 44.20 |
| 09/28/2026 16:12 | 1 | 44.97 |
| 09/28/2026 16:11 | 1 | 44.96 |
| 09/28/2026 16:06 | 2 | 44.04 |
| 09/28/2026 16:05 | 1 | 44.04 |
| 09/28/2026 16:05 | 1 | 43.95 |
| 09/28/2026 16:04 | 2 | 43.95 |
| 09/28/2026 16:04 | 7 | 43.95 |
| 09/28/2026 16:04 | 7 | 43.95 |
| 09/28/2026 16:04 | 4 | 44.00 |
| 09/28/2026 16:03 | 4 | 44.02 |
| 09/28/2026 16:02 | 6 | 44.02 |
| 09/28/2026 16:01 | 1 | 44.65 |
| 09/28/2026 15:48 | 2 | 44.53 |
| 09/28/2026 15:48 | 99 | 44.00 |
| 09/28/2026 15:48 | 1 | 44.00 |
| 09/28/2026 15:46 | 1 | 43.66 |
| 09/28/2026 15:46 | 96 | 43.54 |
| 09/28/2026 15:46 | 1 | 43.54 |
| 09/28/2026 15:46 | 1 | 43.54 |
| 09/28/2026 15:46 | 1 | 43.54 |
| 09/28/2026 15:46 | 1 | 43.54 |
| 09/28/2026 15:44 | 1 | 42.80 |
| 09/28/2026 15:38 | 700 | 42.80 |
| 09/28/2026 15:38 | 24 | 43.00 |
| 09/28/2026 15:38 | 24 | 43.01 |
| 09/28/2026 15:38 | 76 | 43.00 |
| 09/28/2026 15:38 | 100 | 43.19 |
| 09/28/2026 15:34 | 5 | 45.00 |
| 09/28/2026 15:30 | 2 | 45.51 |
| 09/28/2026 15:30 | 432 | 45.51 |
| 09/28/2026 15:30 | 432 | 45.51 |