Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:54
|
Bid Volume |
Ask
10/16/2026 -
21:59:54
|
Ask Volume |
|---|---|---|---|---|
|
45.81
-0.87
(
-1.86% )
|
45.79
|
100 |
46.25
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 45.81 |
| 10/16/2026 23:20 | � | 45.81 |
| 10/16/2026 22:30 | � | 45.81 |
| 10/16/2026 22:00 | � | 45.81 |
| 10/16/2026 22:00 | 6820 | 45.81 |
| 10/16/2026 21:59 | 2 | 45.88 |
| 10/16/2026 21:59 | 1 | 46.02 |
| 10/16/2026 21:59 | 3 | 45.85 |
| 10/16/2026 21:59 | 1 | 45.85 |
| 10/16/2026 21:59 | 2 | 45.82 |
| 10/16/2026 21:59 | 3 | 45.82 |
| 10/16/2026 21:59 | 7 | 45.82 |
| 10/16/2026 21:59 | 2 | 45.86 |
| 10/16/2026 21:59 | 2 | 45.97 |
| 10/16/2026 21:59 | 24 | 45.97 |
| 10/16/2026 21:59 | 5 | 45.915 |
| 10/16/2026 21:59 | 1 | 45.915 |
| 10/16/2026 21:59 | 2 | 45.99 |
| 10/16/2026 21:59 | 98 | 45.99 |
| 10/16/2026 21:59 | 96 | 45.96 |
| 10/16/2026 21:59 | 4 | 45.96 |
| 10/16/2026 21:59 | 15 | 46.02 |
| 10/16/2026 21:59 | 4 | 46.02 |
| 10/16/2026 21:59 | 1 | 46.02 |
| 10/16/2026 21:59 | 4 | 46.02 |
| 10/16/2026 21:59 | 72 | 45.98 |
| 10/16/2026 21:59 | 19 | 45.98 |
| 10/16/2026 21:59 | 9 | 45.98 |
| 10/16/2026 21:59 | 4 | 45.96 |
| 10/16/2026 21:59 | 6 | 45.96 |
| 10/16/2026 21:59 | 26 | 45.96 |
| 10/16/2026 21:59 | 69 | 45.96 |
| 10/16/2026 21:59 | 31 | 45.96 |
| 10/16/2026 21:59 | 4 | 46.09 |
| 10/16/2026 21:59 | 100 | 46.08 |
| 10/16/2026 21:59 | 3 | 45.99 |
| 10/16/2026 21:59 | 3 | 45.97 |
| 10/16/2026 21:59 | 26 | 45.99 |
| 10/16/2026 21:59 | 85 | 45.79 |
| 10/16/2026 21:59 | 22 | 45.82 |
| 10/16/2026 21:59 | 1 | 45.82 |
| 10/16/2026 21:59 | 8 | 45.82 |
| 10/16/2026 21:59 | 6 | 45.84 |
| 10/16/2026 21:59 | 1 | 45.84 |
| 10/16/2026 21:59 | 2 | 46.09 |
| 10/16/2026 21:59 | 7 | 45.84 |
| 10/16/2026 21:59 | 1 | 46.13 |
| 10/16/2026 21:59 | 1 | 45.83 |
| 10/16/2026 21:59 | 1 | 46.09 |
| 10/16/2026 21:59 | 1 | 46.10 |
| 10/16/2026 21:59 | 11 | 45.99 |
| 10/16/2026 21:59 | 4 | 46.11 |
| 10/16/2026 21:59 | 3 | 45.92 |
| 10/16/2026 21:59 | 21 | 45.95 |
| 10/16/2026 21:59 | 15 | 45.95 |
| 10/16/2026 21:59 | 1 | 45.92 |
| 10/16/2026 21:59 | 1 | 45.92 |
| 10/16/2026 21:58 | 4 | 45.82 |
| 10/16/2026 21:58 | 12 | 45.83 |
| 10/16/2026 21:58 | 88 | 46.05 |
| 10/16/2026 21:58 | 12 | 46.05 |
| 10/16/2026 21:58 | 20 | 46.05 |
| 10/16/2026 21:58 | 5 | 46.05 |
| 10/16/2026 21:58 | 12 | 46.05 |
| 10/16/2026 21:58 | 6 | 46.05 |
| 10/16/2026 21:58 | 11 | 46.05 |
| 10/16/2026 21:58 | 1 | 46.05 |
| 10/16/2026 21:58 | 68 | 46.05 |
| 10/16/2026 21:58 | 1 | 46.05 |
| 10/16/2026 21:58 | 15 | 46.05 |
| 10/16/2026 21:58 | 9 | 46.05 |
| 10/16/2026 21:58 | 17 | 46.04 |
| 10/16/2026 21:58 | 102 | 46.04 |
| 10/16/2026 21:58 | 12 | 46.03 |
| 10/16/2026 21:58 | 14 | 46.03 |
| 10/16/2026 21:58 | 2 | 46.03 |
| 10/16/2026 21:58 | 1 | 46.03 |
| 10/16/2026 21:58 | 17 | 46.03 |
| 10/16/2026 21:58 | 12 | 46.03 |
| 10/16/2026 21:58 | 4 | 46.01 |
| 10/16/2026 21:58 | 124 | 46.01 |
| 10/16/2026 21:58 | 12 | 45.885 |
| 10/16/2026 21:57 | 2 | 45.86 |
| 10/16/2026 21:57 | 10 | 45.94 |
| 10/16/2026 21:57 | 2 | 45.94 |
| 10/16/2026 21:57 | 1 | 45.82 |
| 10/16/2026 21:57 | 7 | 45.82 |
| 10/16/2026 21:57 | 24 | 45.82 |
| 10/16/2026 21:57 | 76 | 45.83 |
| 10/16/2026 21:57 | 1 | 45.83 |
| 10/16/2026 21:57 | 9 | 45.83 |
| 10/16/2026 21:57 | 1 | 45.83 |
| 10/16/2026 21:57 | 95 | 45.84 |
| 10/16/2026 21:57 | 5 | 45.88 |
| 10/16/2026 21:56 | 46 | 45.88 |
| 10/16/2026 21:55 | 1 | 46.11 |
| 10/16/2026 21:55 | 1 | 46.11 |
| 10/16/2026 21:55 | 1 | 45.87 |
| 10/16/2026 21:55 | 1 | 45.87 |
| 10/16/2026 21:55 | 59 | 45.83 |
| 10/16/2026 21:55 | 10 | 46.00 |
| 10/16/2026 21:55 | 14 | 46.18 |
| 10/16/2026 21:55 | 1 | 46.18 |
| 10/16/2026 21:54 | 1 | 46.25 |
| 10/16/2026 21:54 | 1 | 46.26 |
| 10/16/2026 21:53 | 1 | 46.26 |
| 10/16/2026 21:52 | 1 | 46.235 |
| 10/16/2026 21:50 | 3 | 46.22 |
| 10/16/2026 21:45 | 100 | 46.28 |
| 10/16/2026 21:45 | 15 | 46.29 |
| 10/16/2026 21:45 | 85 | 46.29 |
| 10/16/2026 21:45 | 15 | 46.28 |
| 10/16/2026 21:45 | 1 | 46.28 |
| 10/16/2026 21:45 | 13 | 46.28 |
| 10/16/2026 21:45 | 10 | 46.28 |
| 10/16/2026 21:45 | 90 | 46.28 |
| 10/16/2026 21:45 | 24 | 46.27 |
| 10/16/2026 21:45 | 76 | 46.27 |
| 10/16/2026 21:45 | 38 | 46.25 |
| 10/16/2026 21:45 | 62 | 46.25 |
| 10/16/2026 21:42 | 4 | 46.04 |
| 10/16/2026 21:41 | 15 | 46.10 |
| 10/16/2026 21:41 | 18 | 46.10 |
| 10/16/2026 21:41 | 2 | 46.04 |
| 10/16/2026 21:41 | 2 | 46.04 |
| 10/16/2026 21:41 | 2 | 46.06 |
| 10/16/2026 21:41 | 4 | 46.07 |
| 10/16/2026 21:39 | 2 | 46.05 |
| 10/16/2026 21:39 | 3 | 46.05 |
| 10/16/2026 21:36 | 33 | 46.12 |
| 10/16/2026 21:36 | 3 | 46.14 |
| 10/16/2026 21:36 | 97 | 46.14 |
| 10/16/2026 21:36 | 3 | 46.15 |
| 10/16/2026 21:36 | 21 | 46.15 |
| 10/16/2026 21:34 | 1 | 46.15 |
| 10/16/2026 21:34 | 1 | 46.10 |
| 10/16/2026 21:31 | 5 | 46.045 |
| 10/16/2026 21:29 | 11 | 46.115 |
| 10/16/2026 21:29 | 5 | 46.115 |
| 10/16/2026 21:26 | 5 | 46.115 |
| 10/16/2026 21:25 | 4 | 46.12 |
| 10/16/2026 21:22 | 4 | 46.055 |
| 10/16/2026 21:22 | 4 | 46.055 |
| 10/16/2026 21:22 | 5 | 46.055 |
| 10/16/2026 21:22 | 5 | 46.055 |
| 10/16/2026 21:18 | 4 | 46.055 |
| 10/16/2026 21:16 | 15 | 46.11 |
| 10/16/2026 21:15 | 4 | 46.16 |
| 10/16/2026 21:13 | 4 | 46.11 |
| 10/16/2026 21:13 | 2 | 46.11 |
| 10/16/2026 21:13 | 1 | 46.11 |
| 10/16/2026 21:12 | 4 | 46.11 |
| 10/16/2026 21:12 | 1 | 46.11 |
| 10/16/2026 21:12 | 4 | 46.11 |
| 10/16/2026 21:11 | 2 | 46.12 |
| 10/16/2026 21:08 | 4 | 46.14 |
| 10/16/2026 21:07 | 1 | 46.16 |
| 10/16/2026 21:05 | 1 | 46.34 |
| 10/16/2026 21:05 | 100 | 46.34 |
| 10/16/2026 21:05 | 100 | 46.34 |
| 10/16/2026 21:05 | 300 | 46.34 |
| 10/16/2026 21:05 | 100 | 46.33 |
| 10/16/2026 21:04 | 7 | 46.18 |
| 10/16/2026 21:04 | 100 | 46.28 |
| 10/16/2026 21:04 | 40 | 46.28 |
| 10/16/2026 21:04 | 4 | 46.345 |
| 10/16/2026 21:04 | 4 | 46.345 |
| 10/16/2026 21:04 | 4 | 46.345 |
| 10/16/2026 21:04 | 4 | 46.345 |
| 10/16/2026 21:04 | 1 | 46.30 |
| 10/16/2026 20:58 | 4 | 46.44 |
| 10/16/2026 20:44 | 4 | 46.45 |
| 10/16/2026 20:36 | 7 | 46.19 |
| 10/16/2026 20:35 | 16 | 46.40 |
| 10/16/2026 20:12 | 1 | 45.975 |
| 10/16/2026 20:08 | 1 | 45.975 |
| 10/16/2026 20:06 | 10 | 45.975 |
| 10/16/2026 20:01 | 3 | 46.31 |
| 10/16/2026 20:01 | 34 | 46.31 |
| 10/16/2026 20:01 | 100 | 46.31 |
| 10/16/2026 20:01 | 25 | 46.32 |
| 10/16/2026 20:01 | 3 | 46.32 |
| 10/16/2026 19:51 | 7 | 46.465 |
| 10/16/2026 19:48 | 10 | 46.465 |
| 10/16/2026 19:40 | 30 | 46.34 |
| 10/16/2026 19:36 | 10 | 46.56 |
| 10/16/2026 19:34 | 17 | 46.56 |
| 10/16/2026 19:29 | 2 | 46.56 |
| 10/16/2026 19:29 | 6 | 46.36 |
| 10/16/2026 19:23 | 1 | 46.56 |
| 10/16/2026 19:22 | 4 | 46.37 |
| 10/16/2026 19:22 | 1 | 46.37 |
| 10/16/2026 19:22 | 1 | 46.37 |
| 10/16/2026 19:10 | 1 | 46.38 |
| 10/16/2026 19:05 | 1 | 46.38 |
| 10/16/2026 19:00 | 1 | 46.63 |
| 10/16/2026 18:48 | 50 | 46.50 |
| 10/16/2026 18:48 | 50 | 46.50 |
| 10/16/2026 18:48 | 2 | 46.52 |
| 10/16/2026 18:48 | 9 | 46.52 |
| 10/16/2026 18:48 | 1 | 46.52 |
| 10/16/2026 18:48 | 38 | 46.53 |
| 10/16/2026 18:48 | 12 | 46.53 |
| 10/16/2026 18:48 | 12 | 46.53 |
| 10/16/2026 18:48 | 12 | 46.53 |
| 10/16/2026 18:48 | 12 | 46.53 |
| 10/16/2026 18:17 | 19 | 46.59 |
| 10/16/2026 18:17 | 25 | 46.59 |
| 10/16/2026 18:17 | 25 | 46.59 |
| 10/16/2026 18:17 | 10 | 46.57 |
| 10/16/2026 18:16 | 94 | 46.63 |
| 10/16/2026 18:16 | 6 | 46.63 |
| 10/16/2026 18:00 | 1 | 46.58 |
| 10/16/2026 17:50 | 24 | 46.76 |
| 10/16/2026 17:50 | 76 | 46.76 |
| 10/16/2026 17:50 | 100 | 46.75 |
| 10/16/2026 17:50 | 61 | 46.75 |
| 10/16/2026 17:50 | 39 | 46.75 |
| 10/16/2026 17:50 | 61 | 46.74 |
| 10/16/2026 17:50 | 100 | 46.74 |
| 10/16/2026 17:50 | 3 | 46.645 |
| 10/16/2026 17:50 | 1 | 46.64 |
| 10/16/2026 17:50 | 1 | 46.62 |
| 10/16/2026 17:50 | 3 | 46.62 |
| 10/16/2026 17:50 | 3 | 46.62 |
| 10/16/2026 17:50 | 2 | 46.58 |
| 10/16/2026 17:50 | 3 | 46.59 |
| 10/16/2026 17:50 | 2 | 46.59 |
| 10/16/2026 17:50 | 1 | 46.59 |
| 10/16/2026 17:50 | 3 | 46.60 |
| 10/16/2026 17:42 | 3 | 46.62 |
| 10/16/2026 17:26 | 20 | 46.85 |
| 10/16/2026 17:25 | 12 | 46.86 |
| 10/16/2026 17:24 | 1 | 46.87 |
| 10/16/2026 17:20 | 7 | 46.885 |
| 10/16/2026 17:17 | 1 | 46.87 |
| 10/16/2026 17:16 | 8 | 46.82 |
| 10/16/2026 17:16 | 8 | 46.81 |
| 10/16/2026 17:15 | 6 | 46.88 |
| 10/16/2026 17:11 | 2 | 46.80 |
| 10/16/2026 17:10 | 2 | 46.80 |
| 10/16/2026 17:08 | 1 | 46.80 |
| 10/16/2026 17:05 | 16 | 46.865 |
| 10/16/2026 16:53 | 2 | 46.865 |
| 10/16/2026 16:39 | 4 | 46.91 |
| 10/16/2026 16:39 | 4 | 46.91 |
| 10/16/2026 16:39 | 4 | 46.91 |
| 10/16/2026 16:36 | 1 | 46.92 |
| 10/16/2026 16:30 | 2 | 46.91 |
| 10/16/2026 16:25 | 5 | 47.18 |
| 10/16/2026 16:23 | 17 | 46.92 |
| 10/16/2026 16:18 | 1 | 46.92 |
| 10/16/2026 16:09 | 2 | 46.91 |
| 10/16/2026 16:09 | 14 | 46.91 |
| 10/16/2026 16:09 | 2 | 46.92 |
| 10/16/2026 16:07 | 2 | 46.91 |
| 10/16/2026 16:07 | 1 | 47.14 |
| 10/16/2026 16:03 | 1 | 46.90 |
| 10/16/2026 16:03 | 1 | 46.90 |
| 10/16/2026 16:03 | 19 | 47.14 |
| 10/16/2026 16:03 | 52 | 47.14 |
| 10/16/2026 16:03 | 50 | 47.05 |
| 10/16/2026 16:03 | 1 | 46.90 |
| 10/16/2026 16:03 | 1 | 46.90 |
| 10/16/2026 16:03 | 1 | 47.05 |
| 10/16/2026 16:03 | 1 | 47.35 |
| 10/16/2026 16:03 | 1 | 47.10 |
| 10/16/2026 16:03 | 1 | 47.35 |
| 10/16/2026 16:03 | 1 | 47.10 |
| 10/16/2026 16:03 | 1 | 47.23 |
| 10/16/2026 16:03 | 1 | 47.05 |
| 10/16/2026 16:03 | 1 | 47.10 |
| 10/16/2026 15:56 | 100 | 46.88 |
| 10/16/2026 15:56 | 3 | 46.90 |
| 10/16/2026 15:56 | 100 | 46.90 |
| 10/16/2026 15:56 | 6 | 46.90 |
| 10/16/2026 15:56 | 100 | 46.91 |
| 10/16/2026 15:55 | 6 | 47.14 |
| 10/16/2026 15:55 | 100 | 47.13 |
| 10/16/2026 15:49 | 10 | 46.795 |
| 10/16/2026 15:46 | 1 | 47.13 |
| 10/16/2026 15:46 | 1 | 46.78 |
| 10/16/2026 15:35 | 25 | 46.50 |
| 10/16/2026 15:33 | 17 | 46.50 |
| 10/16/2026 15:33 | 1 | 46.50 |
| 10/16/2026 15:30 | 806 | 46.76 |