Large gap with delayed quotes
|
Last quote
10/16/2026
-
19:42:20
|
Bid
10/16/2026 -
19:45:59
|
Bid Volume |
Ask
10/16/2026 -
19:45:59
|
Ask Volume |
|---|---|---|---|---|
|
48.86
-1.08
(
-2.16% )
|
48.34
|
100 |
48.82
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 19:43 | 19 | 48.60 |
| 10/16/2026 19:43 | 13 | 48.60 |
| 10/16/2026 19:43 | 26 | 48.60 |
| 10/16/2026 19:43 | 28 | 48.60 |
| 10/16/2026 19:43 | 50 | 48.71 |
| 10/16/2026 19:43 | 3 | 48.71 |
| 10/16/2026 19:43 | 3 | 48.80 |
| 10/16/2026 19:43 | 60 | 48.81 |
| 10/16/2026 19:43 | 3 | 48.82 |
| 10/16/2026 19:42 | 6 | 48.82 |
| 10/16/2026 19:42 | 3 | 48.82 |
| 10/16/2026 19:42 | 4 | 48.86 |
| 10/16/2026 19:42 | 8 | 48.93 |
| 10/16/2026 19:42 | 5 | 48.93 |
| 10/16/2026 19:42 | 29 | 48.93 |
| 10/16/2026 19:42 | 58 | 48.93 |
| 10/16/2026 19:42 | 13 | 48.93 |
| 10/16/2026 19:42 | 17 | 48.93 |
| 10/16/2026 19:42 | 16 | 48.93 |
| 10/16/2026 19:42 | 27 | 48.93 |
| 10/16/2026 19:42 | 100 | 48.86 |
| 10/16/2026 19:39 | 5 | 48.83 |
| 10/16/2026 19:39 | 60 | 48.735 |
| 10/16/2026 19:36 | 1 | 48.74 |
| 10/16/2026 19:34 | 40 | 48.75 |
| 10/16/2026 19:34 | 60 | 48.76 |
| 10/16/2026 19:34 | 14 | 48.76 |
| 10/16/2026 19:34 | 10 | 48.76 |
| 10/16/2026 19:34 | 90 | 48.76 |
| 10/16/2026 19:34 | 20 | 48.75 |
| 10/16/2026 19:34 | 10 | 48.75 |
| 10/16/2026 19:34 | 100 | 48.75 |
| 10/16/2026 19:34 | 100 | 48.74 |
| 10/16/2026 19:31 | 10 | 48.56 |
| 10/16/2026 19:31 | 20 | 48.56 |
| 10/16/2026 19:31 | 53 | 48.47 |
| 10/16/2026 19:31 | 47 | 48.47 |
| 10/16/2026 19:31 | 19 | 48.47 |
| 10/16/2026 19:31 | 58 | 48.64 |
| 10/16/2026 19:31 | 100 | 48.57 |
| 10/16/2026 19:31 | 100 | 48.59 |
| 10/16/2026 19:31 | 10 | 48.59 |
| 10/16/2026 19:31 | 40 | 48.59 |
| 10/16/2026 19:31 | 15 | 48.59 |
| 10/16/2026 19:31 | 10 | 48.62 |
| 10/16/2026 19:25 | 4 | 48.63 |
| 10/16/2026 19:25 | 20 | 48.66 |
| 10/16/2026 19:24 | 5 | 48.765 |
| 10/16/2026 19:24 | 10 | 48.67 |
| 10/16/2026 19:24 | 10 | 48.61 |
| 10/16/2026 19:24 | 1 | 48.61 |
| 10/16/2026 19:24 | 18 | 48.61 |
| 10/16/2026 19:24 | 10 | 48.61 |
| 10/16/2026 19:24 | 10 | 48.61 |
| 10/16/2026 19:24 | 10 | 48.61 |
| 10/16/2026 19:24 | 11 | 48.61 |
| 10/16/2026 19:24 | 17 | 48.61 |
| 10/16/2026 19:24 | 5 | 48.61 |
| 10/16/2026 19:24 | 100 | 48.61 |
| 10/16/2026 19:24 | 11 | 48.55 |
| 10/16/2026 19:24 | 3 | 48.55 |
| 10/16/2026 19:24 | 86 | 48.54 |
| 10/16/2026 19:24 | 14 | 48.54 |
| 10/16/2026 19:23 | 5 | 48.47 |
| 10/16/2026 19:22 | 84 | 48.38 |
| 10/16/2026 19:19 | 35 | 48.37 |
| 10/16/2026 19:19 | 60 | 48.38 |
| 10/16/2026 19:19 | 5 | 48.47 |
| 10/16/2026 19:06 | 1 | 48.44 |
| 10/16/2026 19:06 | 9 | 48.44 |
| 10/16/2026 19:06 | 17 | 48.38 |
| 10/16/2026 19:06 | 8 | 48.38 |
| 10/16/2026 19:06 | 95 | 48.38 |
| 10/16/2026 19:06 | 53 | 48.38 |
| 10/16/2026 19:06 | 100 | 48.38 |
| 10/16/2026 19:06 | 100 | 48.38 |
| 10/16/2026 19:06 | 22 | 48.38 |
| 10/16/2026 19:06 | 20 | 48.38 |
| 10/16/2026 19:06 | 100 | 48.38 |
| 10/16/2026 19:06 | 100 | 48.37 |
| 10/16/2026 19:06 | 20 | 48.35 |
| 10/16/2026 19:06 | 15 | 48.19 |
| 10/16/2026 19:06 | 20 | 48.20 |
| 10/16/2026 19:06 | 60 | 48.21 |
| 10/16/2026 19:06 | 4 | 48.21 |
| 10/16/2026 19:06 | 60 | 48.22 |
| 10/16/2026 19:06 | 50 | 48.35 |
| 10/16/2026 19:05 | 6 | 48.18 |
| 10/16/2026 19:05 | 3 | 48.18 |
| 10/16/2026 19:05 | 2 | 48.19 |
| 10/16/2026 19:05 | 98 | 48.19 |
| 10/16/2026 19:05 | 2 | 48.19 |
| 10/16/2026 19:05 | 98 | 48.19 |
| 10/16/2026 19:05 | 60 | 48.20 |
| 10/16/2026 19:05 | 60 | 48.21 |
| 10/16/2026 19:04 | 1 | 48.28 |
| 10/16/2026 19:01 | 76 | 48.30 |
| 10/16/2026 19:01 | 3 | 48.30 |
| 10/16/2026 19:01 | 6 | 48.30 |
| 10/16/2026 19:01 | 48 | 48.30 |
| 10/16/2026 19:00 | 100 | 48.35 |
| 10/16/2026 18:59 | 5 | 48.35 |
| 10/16/2026 18:59 | 1 | 48.35 |
| 10/16/2026 18:59 | 1 | 48.35 |
| 10/16/2026 18:59 | 4 | 48.20 |
| 10/16/2026 18:59 | 100 | 48.19 |
| 10/16/2026 18:58 | 2 | 48.11 |
| 10/16/2026 18:58 | 1 | 48.11 |
| 10/16/2026 18:58 | 3 | 48.12 |
| 10/16/2026 18:58 | 3 | 48.12 |
| 10/16/2026 18:58 | 3 | 48.12 |
| 10/16/2026 18:58 | 3 | 48.12 |
| 10/16/2026 18:58 | 3 | 48.12 |
| 10/16/2026 18:58 | 30 | 48.12 |
| 10/16/2026 18:58 | 3 | 48.12 |
| 10/16/2026 18:58 | 3 | 48.12 |
| 10/16/2026 18:55 | 1 | 48.30 |
| 10/16/2026 18:53 | 1 | 48.12 |
| 10/16/2026 18:48 | 20 | 48.32 |
| 10/16/2026 18:48 | 2 | 48.28 |
| 10/16/2026 18:48 | 1 | 48.28 |
| 10/16/2026 18:48 | 5 | 48.29 |
| 10/16/2026 18:48 | 4 | 48.28 |
| 10/16/2026 18:48 | 21 | 48.29 |
| 10/16/2026 18:48 | 9 | 48.29 |
| 10/16/2026 18:48 | 35 | 48.31 |
| 10/16/2026 18:48 | 5 | 48.31 |
| 10/16/2026 18:48 | 20 | 48.31 |
| 10/16/2026 18:48 | 23 | 48.31 |
| 10/16/2026 18:48 | 10 | 48.31 |
| 10/16/2026 18:48 | 34 | 48.31 |
| 10/16/2026 18:41 | 4 | 48.40 |
| 10/16/2026 18:41 | 10 | 48.40 |
| 10/16/2026 18:41 | 10 | 48.40 |
| 10/16/2026 18:41 | 20 | 48.40 |
| 10/16/2026 18:36 | 13 | 48.42 |
| 10/16/2026 18:35 | 1 | 48.455 |
| 10/16/2026 18:35 | 1 | 48.505 |
| 10/16/2026 18:35 | 100 | 48.40 |
| 10/16/2026 18:35 | 55 | 48.40 |
| 10/16/2026 18:35 | 89 | 48.40 |
| 10/16/2026 18:35 | 100 | 48.38 |
| 10/16/2026 18:35 | 100 | 48.37 |
| 10/16/2026 18:32 | 10 | 48.39 |
| 10/16/2026 18:32 | 40 | 48.39 |
| 10/16/2026 18:32 | 10 | 48.39 |
| 10/16/2026 18:32 | 31 | 48.43 |
| 10/16/2026 18:32 | 11 | 48.415 |
| 10/16/2026 18:32 | 10 | 48.42 |
| 10/16/2026 18:31 | 24 | 48.42 |
| 10/16/2026 18:30 | 2 | 48.48 |
| 10/16/2026 18:30 | 3 | 48.51 |
| 10/16/2026 18:30 | 3 | 48.51 |
| 10/16/2026 18:30 | 3 | 48.51 |
| 10/16/2026 18:30 | 18 | 48.53 |
| 10/16/2026 18:30 | 20 | 48.53 |
| 10/16/2026 18:30 | 18 | 48.53 |
| 10/16/2026 18:29 | 3 | 48.53 |
| 10/16/2026 18:23 | 40 | 48.56 |
| 10/16/2026 18:22 | 7 | 48.57 |
| 10/16/2026 18:22 | 30 | 48.73 |
| 10/16/2026 18:22 | 17 | 48.73 |
| 10/16/2026 18:18 | 32 | 48.84 |
| 10/16/2026 18:18 | 22 | 48.83 |
| 10/16/2026 18:18 | 4 | 48.87 |
| 10/16/2026 18:17 | 1 | 48.88 |
| 10/16/2026 18:15 | 3 | 48.98 |
| 10/16/2026 18:15 | 1 | 48.98 |
| 10/16/2026 18:15 | 20 | 48.98 |
| 10/16/2026 18:15 | 12 | 48.98 |
| 10/16/2026 18:15 | 10 | 48.98 |
| 10/16/2026 18:15 | 20 | 49.00 |
| 10/16/2026 18:15 | 20 | 49.05 |
| 10/16/2026 18:15 | 8 | 49.07 |
| 10/16/2026 18:15 | 4 | 49.07 |
| 10/16/2026 18:15 | 100 | 49.06 |
| 10/16/2026 18:13 | 1 | 48.87 |
| 10/16/2026 18:13 | 13 | 48.94 |
| 10/16/2026 18:11 | 1 | 49.01 |
| 10/16/2026 18:11 | 4 | 49.01 |
| 10/16/2026 18:11 | 15 | 49.01 |
| 10/16/2026 18:11 | 1 | 49.02 |
| 10/16/2026 18:09 | 7 | 49.04 |
| 10/16/2026 18:09 | 14 | 49.07 |
| 10/16/2026 18:09 | 20 | 49.13 |
| 10/16/2026 18:09 | 44 | 49.14 |
| 10/16/2026 18:09 | 19 | 49.14 |
| 10/16/2026 18:09 | 13 | 49.14 |
| 10/16/2026 18:09 | 13 | 49.14 |
| 10/16/2026 18:09 | 11 | 49.14 |
| 10/16/2026 18:09 | 139 | 49.14 |
| 10/16/2026 18:09 | 26 | 49.14 |
| 10/16/2026 18:09 | 28 | 49.14 |
| 10/16/2026 18:09 | 100 | 49.15 |
| 10/16/2026 18:06 | 5 | 49.30 |
| 10/16/2026 18:06 | 1 | 49.18 |
| 10/16/2026 18:02 | 5 | 49.36 |
| 10/16/2026 18:02 | 7 | 49.36 |
| 10/16/2026 18:02 | 53 | 49.36 |
| 10/16/2026 18:02 | 7 | 49.36 |
| 10/16/2026 18:02 | 3 | 49.36 |
| 10/16/2026 18:02 | 45 | 49.36 |
| 10/16/2026 18:02 | 42 | 49.36 |
| 10/16/2026 18:02 | 34 | 49.36 |
| 10/16/2026 18:02 | 195 | 49.36 |
| 10/16/2026 18:02 | 58 | 49.37 |
| 10/16/2026 18:02 | 42 | 49.37 |
| 10/16/2026 18:02 | 5 | 49.38 |
| 10/16/2026 18:02 | 14 | 49.38 |
| 10/16/2026 18:02 | 7 | 49.38 |
| 10/16/2026 18:02 | 6 | 49.42 |
| 10/16/2026 18:02 | 29 | 49.42 |
| 10/16/2026 18:02 | 27 | 49.42 |
| 10/16/2026 18:02 | 12 | 49.42 |
| 10/16/2026 18:02 | 12 | 49.42 |
| 10/16/2026 18:02 | 40 | 49.34 |
| 10/16/2026 18:02 | 60 | 49.35 |
| 10/16/2026 18:02 | 3 | 49.42 |
| 10/16/2026 18:02 | 85 | 49.42 |
| 10/16/2026 18:02 | 7 | 49.41 |
| 10/16/2026 18:02 | 9 | 49.41 |
| 10/16/2026 18:02 | 73 | 49.40 |
| 10/16/2026 18:02 | 16 | 49.40 |
| 10/16/2026 18:02 | 3 | 49.40 |
| 10/16/2026 18:02 | 5 | 49.40 |
| 10/16/2026 18:02 | 3 | 49.40 |
| 10/16/2026 18:02 | 3 | 49.40 |
| 10/16/2026 18:02 | 8 | 49.35 |
| 10/16/2026 18:02 | 1 | 49.36 |
| 10/16/2026 18:02 | 6 | 49.35 |
| 10/16/2026 18:02 | 194 | 49.35 |
| 10/16/2026 18:02 | 7 | 49.35 |
| 10/16/2026 18:02 | 6 | 49.33 |
| 10/16/2026 18:02 | 20 | 49.26 |
| 10/16/2026 18:02 | 100 | 49.225 |
| 10/16/2026 18:02 | 100 | 49.16 |
| 10/16/2026 18:02 | 115 | 49.16 |
| 10/16/2026 18:02 | 83 | 49.19 |
| 10/16/2026 18:02 | 6 | 49.19 |
| 10/16/2026 18:02 | 42 | 49.13 |
| 10/16/2026 17:58 | 3 | 49.41 |
| 10/16/2026 17:58 | 20 | 49.37 |
| 10/16/2026 17:58 | 16 | 49.37 |
| 10/16/2026 17:58 | 172 | 49.36 |
| 10/16/2026 17:58 | 28 | 49.36 |
| 10/16/2026 17:53 | 38 | 49.35 |
| 10/16/2026 17:52 | 11 | 49.26 |
| 10/16/2026 17:52 | 85 | 49.26 |
| 10/16/2026 17:52 | 22 | 49.26 |
| 10/16/2026 17:52 | 56 | 49.26 |
| 10/16/2026 17:52 | 41 | 49.26 |
| 10/16/2026 17:52 | 1 | 49.18 |
| 10/16/2026 17:43 | 10 | 49.38 |
| 10/16/2026 17:43 | 13 | 49.37 |
| 10/16/2026 17:43 | 7 | 49.56 |
| 10/16/2026 17:31 | 3 | 49.29 |
| 10/16/2026 17:27 | 4 | 49.49 |
| 10/16/2026 17:27 | 13 | 49.54 |
| 10/16/2026 17:27 | 3 | 49.57 |
| 10/16/2026 17:27 | 20 | 49.60 |
| 10/16/2026 17:26 | 1 | 49.72 |
| 10/16/2026 17:25 | 5 | 49.72 |
| 10/16/2026 17:25 | 12 | 49.685 |
| 10/16/2026 17:22 | 10 | 49.65 |
| 10/16/2026 17:21 | 1 | 49.65 |
| 10/16/2026 17:21 | 10 | 49.65 |
| 10/16/2026 17:20 | 60 | 49.66 |
| 10/16/2026 17:20 | 83 | 49.69 |
| 10/16/2026 17:20 | 17 | 49.69 |
| 10/16/2026 17:20 | 2 | 49.69 |
| 10/16/2026 17:20 | 100 | 49.69 |
| 10/16/2026 17:20 | 100 | 49.70 |
| 10/16/2026 17:20 | 7 | 49.71 |
| 10/16/2026 17:20 | 93 | 49.71 |
| 10/16/2026 17:14 | 30 | 49.71 |
| 10/16/2026 17:12 | 1 | 49.825 |
| 10/16/2026 17:11 | 10 | 49.70 |
| 10/16/2026 17:11 | 90 | 49.72 |
| 10/16/2026 17:11 | 10 | 49.72 |
| 10/16/2026 17:11 | 50 | 49.86 |
| 10/16/2026 17:11 | 10 | 49.86 |
| 10/16/2026 17:10 | 10 | 49.62 |
| 10/16/2026 17:07 | 5 | 49.86 |
| 10/16/2026 17:00 | 3 | 49.97 |
| 10/16/2026 16:59 | 5 | 49.97 |
| 10/16/2026 16:55 | 31 | 49.94 |
| 10/16/2026 16:55 | 21 | 49.94 |
| 10/16/2026 16:55 | 79 | 49.94 |
| 10/16/2026 16:55 | 13 | 49.92 |
| 10/16/2026 16:55 | 3 | 49.92 |
| 10/16/2026 16:55 | 2 | 49.89 |
| 10/16/2026 16:55 | 1 | 49.89 |
| 10/16/2026 16:54 | 1 | 49.89 |
| 10/16/2026 16:54 | 1 | 49.89 |
| 10/16/2026 16:54 | 5 | 49.71 |
| 10/16/2026 16:54 | 10 | 49.91 |
| 10/16/2026 16:54 | 5 | 49.89 |
| 10/16/2026 16:54 | 20 | 49.89 |
| 10/16/2026 16:54 | 100 | 49.88 |
| 10/16/2026 16:51 | 25 | 49.88 |
| 10/16/2026 16:51 | 25 | 49.88 |
| 10/16/2026 16:51 | 25 | 49.88 |
| 10/16/2026 16:48 | 10 | 49.84 |
| 10/16/2026 16:48 | 16 | 49.84 |
| 10/16/2026 16:48 | 13 | 49.78 |
| 10/16/2026 16:48 | 100 | 49.78 |
| 10/16/2026 16:48 | 60 | 49.78 |
| 10/16/2026 16:48 | 40 | 49.78 |
| 10/16/2026 16:48 | 24 | 49.78 |
| 10/16/2026 16:48 | 10 | 49.79 |
| 10/16/2026 16:48 | 100 | 49.80 |
| 10/16/2026 16:48 | 26 | 49.81 |
| 10/16/2026 16:47 | 20 | 50.02 |
| 10/16/2026 16:44 | 5 | 50.02 |
| 10/16/2026 16:43 | 4 | 49.95 |
| 10/16/2026 16:39 | 1 | 50.11 |
| 10/16/2026 16:39 | 2 | 50.10 |
| 10/16/2026 16:36 | 10 | 49.96 |
| 10/16/2026 16:36 | 15 | 50.07 |
| 10/16/2026 16:36 | 5 | 50.02 |
| 10/16/2026 16:36 | 10 | 50.02 |
| 10/16/2026 16:36 | 5 | 50.02 |
| 10/16/2026 16:36 | 5 | 50.02 |
| 10/16/2026 16:36 | 95 | 50.02 |
| 10/16/2026 16:36 | 20 | 50.04 |
| 10/16/2026 16:34 | 25 | 50.13 |
| 10/16/2026 16:34 | 1 | 50.13 |
| 10/16/2026 16:33 | 10 | 50.17 |
| 10/16/2026 16:33 | 13 | 50.17 |
| 10/16/2026 16:33 | 13 | 50.04 |
| 10/16/2026 16:33 | 10 | 50.17 |
| 10/16/2026 16:33 | 8 | 50.17 |
| 10/16/2026 16:33 | 5 | 50.17 |
| 10/16/2026 16:33 | 18 | 50.16 |
| 10/16/2026 16:33 | 23 | 50.16 |
| 10/16/2026 16:33 | 23 | 50.16 |
| 10/16/2026 16:33 | 23 | 50.16 |
| 10/16/2026 16:33 | 13 | 50.16 |
| 10/16/2026 16:33 | 1 | 49.96 |
| 10/16/2026 16:29 | 8 | 50.20 |
| 10/16/2026 16:29 | 14 | 50.17 |
| 10/16/2026 16:28 | 5 | 50.17 |
| 10/16/2026 16:09 | 13 | 50.00 |
| 10/16/2026 16:09 | 1 | 50.00 |
| 10/16/2026 16:08 | 1 | 50.16 |
| 10/16/2026 16:08 | 3 | 50.17 |
| 10/16/2026 16:08 | 22 | 50.17 |
| 10/16/2026 16:08 | 10 | 50.17 |
| 10/16/2026 16:08 | 33 | 50.17 |
| 10/16/2026 16:08 | 35 | 50.17 |
| 10/16/2026 16:08 | 10 | 50.18 |
| 10/16/2026 16:08 | 10 | 50.19 |
| 10/16/2026 16:05 | 5 | 50.26 |
| 10/16/2026 16:05 | 1 | 50.26 |
| 10/16/2026 16:05 | 40 | 50.22 |
| 10/16/2026 16:05 | 60 | 50.23 |
| 10/16/2026 15:57 | 2 | 50.62 |
| 10/16/2026 15:57 | 2 | 50.62 |
| 10/16/2026 15:57 | 2 | 50.62 |
| 10/16/2026 15:57 | 100 | 50.56 |
| 10/16/2026 15:57 | 48 | 50.57 |
| 10/16/2026 15:57 | 5 | 50.57 |
| 10/16/2026 15:57 | 47 | 50.57 |
| 10/16/2026 15:57 | 9 | 50.58 |
| 10/16/2026 15:57 | 3 | 50.58 |
| 10/16/2026 15:57 | 3 | 50.63 |
| 10/16/2026 15:57 | 3 | 50.63 |
| 10/16/2026 15:57 | 3 | 50.63 |
| 10/16/2026 15:55 | 100 | 50.73 |
| 10/16/2026 15:55 | 100 | 50.71 |
| 10/16/2026 15:55 | 100 | 50.71 |
| 10/16/2026 15:55 | 12 | 50.60 |
| 10/16/2026 15:55 | 51 | 50.60 |
| 10/16/2026 15:55 | 3 | 50.60 |
| 10/16/2026 15:52 | 41 | 50.46 |
| 10/16/2026 15:52 | 40 | 50.27 |
| 10/16/2026 15:45 | 1 | 50.39 |
| 10/16/2026 15:37 | 33 | 50.50 |
| 10/16/2026 15:35 | 22 | 50.51 |
| 10/16/2026 15:35 | 10 | 50.47 |
| 10/16/2026 15:35 | 5 | 50.65 |
| 10/16/2026 15:35 | 5 | 50.52 |
| 10/16/2026 15:35 | 2 | 50.20 |
| 10/16/2026 15:35 | 3 | 50.07 |
| 10/16/2026 15:31 | 2 | 50.19 |
| 10/16/2026 15:30 | 6 | 50.15 |
| 10/16/2026 15:30 | 4 | 50.19 |
| 10/16/2026 15:30 | 10 | 49.87 |
| 10/16/2026 15:30 | 10 | 49.87 |
| 10/16/2026 15:30 | 25 | 49.87 |
| 10/16/2026 15:30 | 1549 | 49.87 |
| 10/16/2026 15:30 | 18 | 49.87 |
| 10/16/2026 15:30 | 2 | 49.89 |
| 10/16/2026 14:54 | 1 | 49.81 |
| 10/16/2026 14:53 | 3 | 50.23 |
| 10/16/2026 14:08 | 1 | 50.01 |
| 10/16/2026 14:08 | 1 | 50.01 |