Large gap with delayed quotes
|
Last quote
10/16/2026
-
18:29:37
|
Bid
10/16/2026 -
18:46:16
|
Bid Volume |
Ask
10/16/2026 -
18:46:16
|
Ask Volume |
|---|---|---|---|---|
|
42.69
-0.28
(
-0.65% )
|
42.86
|
500 |
43.18
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 18:46 | 49 | 42.88 |
| 10/16/2026 18:46 | 5 | 42.87 |
| 10/16/2026 18:46 | 1 | 42.85 |
| 10/16/2026 18:46 | 38 | 42.84 |
| 10/16/2026 18:46 | 31 | 42.84 |
| 10/16/2026 18:41 | 25 | 42.785 |
| 10/16/2026 18:33 | 2 | 42.80 |
| 10/16/2026 18:32 | 40 | 42.80 |
| 10/16/2026 18:32 | 30 | 42.80 |
| 10/16/2026 18:32 | 30 | 42.79 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 25 | 42.73 |
| 10/16/2026 18:29 | 1 | 42.69 |
| 10/16/2026 18:29 | 9 | 42.69 |
| 10/16/2026 18:29 | 3 | 42.69 |
| 10/16/2026 18:29 | 10 | 42.68 |
| 10/16/2026 18:29 | 12 | 42.64 |
| 10/16/2026 18:29 | 41 | 42.69 |
| 10/16/2026 18:29 | 100 | 42.69 |
| 10/16/2026 18:29 | 10 | 42.68 |
| 10/16/2026 18:29 | 41 | 42.68 |
| 10/16/2026 18:29 | 100 | 42.67 |
| 10/16/2026 18:29 | 10 | 42.59 |
| 10/16/2026 18:23 | 5 | 42.605 |
| 10/16/2026 18:23 | 1 | 42.605 |
| 10/16/2026 18:23 | 1 | 42.605 |
| 10/16/2026 18:23 | 1 | 42.605 |
| 10/16/2026 18:23 | 1 | 42.605 |
| 10/16/2026 18:23 | 2 | 42.605 |
| 10/16/2026 18:18 | 50 | 42.50 |
| 10/16/2026 18:10 | 50 | 42.65 |
| 10/16/2026 18:09 | 1 | 42.68 |
| 10/16/2026 18:09 | 19 | 42.68 |
| 10/16/2026 18:09 | 4 | 42.69 |
| 10/16/2026 18:09 | 100 | 42.69 |
| 10/16/2026 18:09 | 28 | 42.69 |
| 10/16/2026 18:09 | 72 | 42.69 |
| 10/16/2026 18:00 | 1 | 42.85 |
| 10/16/2026 18:00 | 25 | 42.80 |
| 10/16/2026 18:00 | 5 | 42.80 |
| 10/16/2026 18:00 | 15 | 42.79 |
| 10/16/2026 18:00 | 30 | 42.79 |
| 10/16/2026 18:00 | 30 | 42.79 |
| 10/16/2026 18:00 | 25 | 42.79 |
| 10/16/2026 18:00 | 5 | 42.79 |
| 10/16/2026 18:00 | 5 | 42.79 |
| 10/16/2026 18:00 | 30 | 42.79 |
| 10/16/2026 18:00 | 30 | 42.79 |
| 10/16/2026 18:00 | 30 | 42.79 |
| 10/16/2026 17:59 | 5 | 42.74 |
| 10/16/2026 17:57 | 20 | 42.71 |
| 10/16/2026 17:54 | 49 | 42.80 |
| 10/16/2026 17:54 | 1 | 42.80 |
| 10/16/2026 17:53 | 2 | 42.715 |
| 10/16/2026 17:53 | 20 | 42.69 |
| 10/16/2026 17:52 | 20 | 42.75 |
| 10/16/2026 17:50 | 1 | 42.775 |
| 10/16/2026 17:50 | 1 | 42.775 |
| 10/16/2026 17:50 | 2 | 42.775 |
| 10/16/2026 17:50 | 1 | 42.775 |
| 10/16/2026 17:50 | 2 | 42.775 |
| 10/16/2026 17:50 | 2 | 42.69 |
| 10/16/2026 17:50 | 20 | 42.79 |
| 10/16/2026 17:49 | 24 | 42.84 |
| 10/16/2026 17:49 | 26 | 42.84 |
| 10/16/2026 17:46 | 1 | 42.97 |
| 10/16/2026 17:44 | 8 | 43.06 |
| 10/16/2026 17:43 | 24 | 42.98 |
| 10/16/2026 17:43 | 25 | 42.98 |
| 10/16/2026 17:43 | 23 | 42.99 |
| 10/16/2026 17:43 | 10 | 43.00 |
| 10/16/2026 17:43 | 18 | 43.02 |
| 10/16/2026 17:40 | 10 | 43.03 |
| 10/16/2026 17:39 | 4 | 43.03 |
| 10/16/2026 17:39 | 26 | 43.04 |
| 10/16/2026 17:37 | 4 | 43.04 |
| 10/16/2026 17:37 | 2 | 43.04 |
| 10/16/2026 17:37 | 4 | 43.04 |
| 10/16/2026 17:35 | 5 | 43.04 |
| 10/16/2026 17:33 | 5 | 43.04 |
| 10/16/2026 17:31 | 4 | 43.04 |
| 10/16/2026 17:28 | 14 | 43.10 |
| 10/16/2026 17:28 | 1 | 43.10 |
| 10/16/2026 17:27 | 11 | 43.15 |
| 10/16/2026 17:27 | 27 | 43.11 |
| 10/16/2026 17:27 | 37 | 43.11 |
| 10/16/2026 17:27 | 14 | 43.11 |
| 10/16/2026 17:26 | 3 | 43.11 |
| 10/16/2026 17:25 | 12 | 43.19 |
| 10/16/2026 17:25 | 8 | 43.21 |
| 10/16/2026 17:25 | 8 | 43.21 |
| 10/16/2026 17:25 | 1 | 43.12 |
| 10/16/2026 17:25 | 100 | 43.13 |
| 10/16/2026 17:25 | 100 | 43.14 |
| 10/16/2026 17:25 | 59 | 43.14 |
| 10/16/2026 17:23 | 80 | 43.20 |
| 10/16/2026 17:23 | 24 | 43.20 |
| 10/16/2026 17:23 | 24 | 43.20 |
| 10/16/2026 17:23 | 24 | 43.20 |
| 10/16/2026 17:23 | 58 | 43.20 |
| 10/16/2026 17:23 | 42 | 43.20 |
| 10/16/2026 16:57 | 2 | 43.37 |
| 10/16/2026 16:57 | 24 | 43.35 |
| 10/16/2026 16:57 | 100 | 43.35 |
| 10/16/2026 16:57 | 80 | 43.36 |
| 10/16/2026 16:57 | 1 | 43.42 |
| 10/16/2026 16:56 | 5 | 43.40 |
| 10/16/2026 16:56 | 26 | 43.35 |
| 10/16/2026 16:54 | 30 | 43.30 |
| 10/16/2026 16:54 | 100 | 43.27 |
| 10/16/2026 16:51 | 100 | 43.26 |
| 10/16/2026 16:48 | 24 | 43.20 |
| 10/16/2026 16:48 | 40 | 43.21 |
| 10/16/2026 16:48 | 100 | 43.21 |
| 10/16/2026 16:48 | 24 | 43.21 |
| 10/16/2026 16:48 | 24 | 43.22 |
| 10/16/2026 16:48 | 31 | 43.22 |
| 10/16/2026 16:48 | 24 | 43.22 |
| 10/16/2026 16:48 | 46 | 43.22 |
| 10/16/2026 16:48 | 100 | 43.23 |
| 10/16/2026 16:48 | 100 | 43.24 |
| 10/16/2026 16:43 | 46 | 43.27 |
| 10/16/2026 16:43 | 46 | 43.28 |
| 10/16/2026 16:39 | 46 | 43.29 |
| 10/16/2026 16:39 | 94 | 43.30 |
| 10/16/2026 16:39 | 100 | 43.31 |
| 10/16/2026 16:34 | 95 | 43.26 |
| 10/16/2026 16:34 | 5 | 43.26 |
| 10/16/2026 16:34 | 58 | 43.26 |
| 10/16/2026 16:34 | 25 | 43.26 |
| 10/16/2026 16:34 | 17 | 43.26 |
| 10/16/2026 16:34 | 5 | 43.27 |
| 10/16/2026 16:34 | 4 | 43.27 |
| 10/16/2026 16:34 | 91 | 43.27 |
| 10/16/2026 16:34 | 9 | 43.27 |
| 10/16/2026 16:34 | 7 | 43.27 |
| 10/16/2026 16:34 | 100 | 43.23 |
| 10/16/2026 16:29 | 2 | 43.14 |
| 10/16/2026 16:28 | 2 | 43.14 |
| 10/16/2026 16:27 | 15 | 43.14 |
| 10/16/2026 16:27 | 6 | 43.19 |
| 10/16/2026 16:27 | 6 | 43.19 |
| 10/16/2026 16:27 | 12 | 43.24 |
| 10/16/2026 16:27 | 81 | 43.22 |
| 10/16/2026 16:27 | 19 | 43.22 |
| 10/16/2026 16:27 | 100 | 43.23 |
| 10/16/2026 16:27 | 120 | 43.24 |
| 10/16/2026 16:27 | 30 | 43.24 |
| 10/16/2026 16:26 | 33 | 43.28 |
| 10/16/2026 16:26 | 18 | 43.28 |
| 10/16/2026 16:26 | 51 | 43.305 |
| 10/16/2026 16:26 | 20 | 43.30 |
| 10/16/2026 16:26 | 90 | 43.31 |
| 10/16/2026 16:26 | 10 | 43.31 |
| 10/16/2026 16:26 | 1 | 43.39 |
| 10/16/2026 16:23 | 29 | 43.40 |
| 10/16/2026 16:23 | 5 | 43.41 |
| 10/16/2026 16:23 | 100 | 43.41 |
| 10/16/2026 16:23 | 28 | 43.41 |
| 10/16/2026 16:23 | 34 | 43.41 |
| 10/16/2026 16:23 | 38 | 43.41 |
| 10/16/2026 16:23 | 89 | 43.42 |
| 10/16/2026 16:23 | 78 | 43.42 |
| 10/16/2026 16:23 | 22 | 43.42 |
| 10/16/2026 16:23 | 93 | 43.43 |
| 10/16/2026 16:23 | 90 | 43.43 |
| 10/16/2026 16:20 | 100 | 43.43 |
| 10/16/2026 16:20 | 100 | 43.44 |
| 10/16/2026 16:19 | 50 | 43.49 |
| 10/16/2026 16:19 | 48 | 43.49 |
| 10/16/2026 16:19 | 2 | 43.49 |
| 10/16/2026 16:19 | 40 | 43.49 |
| 10/16/2026 16:19 | 8 | 43.49 |
| 10/16/2026 16:19 | 2 | 43.49 |
| 10/16/2026 16:19 | 50 | 43.48 |
| 10/16/2026 16:19 | 50 | 43.48 |
| 10/16/2026 16:16 | 100 | 43.41 |
| 10/16/2026 16:16 | 89 | 43.42 |
| 10/16/2026 16:16 | 89 | 43.42 |
| 10/16/2026 16:16 | 35 | 43.50 |
| 10/16/2026 16:13 | 25 | 43.45 |
| 10/16/2026 16:13 | 63 | 43.45 |
| 10/16/2026 16:11 | 71 | 43.45 |
| 10/16/2026 16:11 | 1 | 43.45 |
| 10/16/2026 16:08 | 30 | 43.55 |
| 10/16/2026 16:08 | 7 | 43.55 |
| 10/16/2026 16:08 | 4 | 43.55 |
| 10/16/2026 16:08 | 37 | 43.54 |
| 10/16/2026 16:08 | 41 | 43.54 |
| 10/16/2026 16:08 | 22 | 43.54 |
| 10/16/2026 16:08 | 19 | 43.54 |
| 10/16/2026 16:08 | 40 | 43.54 |
| 10/16/2026 16:08 | 41 | 43.54 |
| 10/16/2026 16:07 | 24 | 43.48 |
| 10/16/2026 16:07 | 25 | 43.48 |
| 10/16/2026 16:07 | 1 | 43.445 |
| 10/16/2026 16:07 | 25 | 43.48 |
| 10/16/2026 16:06 | 25 | 43.48 |
| 10/16/2026 16:04 | 100 | 43.435 |
| 10/16/2026 16:02 | 16 | 43.435 |
| 10/16/2026 16:02 | 1 | 43.48 |
| 10/16/2026 16:00 | 9 | 43.37 |
| 10/16/2026 15:59 | 28 | 43.36 |
| 10/16/2026 15:59 | 2 | 43.41 |
| 10/16/2026 15:59 | 16 | 43.27 |
| 10/16/2026 15:59 | 85 | 43.45 |
| 10/16/2026 15:57 | 1 | 43.43 |
| 10/16/2026 15:57 | 18 | 43.58 |
| 10/16/2026 15:57 | 3 | 43.43 |
| 10/16/2026 15:57 | 1 | 43.43 |
| 10/16/2026 15:56 | 55 | 43.52 |
| 10/16/2026 15:56 | 40 | 43.52 |
| 10/16/2026 15:56 | 5 | 43.52 |
| 10/16/2026 15:54 | 1 | 43.41 |
| 10/16/2026 15:52 | 200 | 43.50 |
| 10/16/2026 15:52 | 100 | 43.55 |
| 10/16/2026 15:52 | 100 | 43.56 |
| 10/16/2026 15:52 | 8 | 43.61 |
| 10/16/2026 15:52 | 82 | 43.65 |
| 10/16/2026 15:52 | 18 | 43.65 |
| 10/16/2026 15:52 | 23 | 43.66 |
| 10/16/2026 15:52 | 100 | 43.68 |
| 10/16/2026 15:52 | 27 | 43.76 |
| 10/16/2026 15:51 | 6 | 43.76 |
| 10/16/2026 15:50 | 14 | 43.73 |
| 10/16/2026 15:48 | 40 | 43.66 |
| 10/16/2026 15:46 | 48 | 43.62 |
| 10/16/2026 15:46 | 52 | 43.62 |
| 10/16/2026 15:46 | 24 | 43.63 |
| 10/16/2026 15:46 | 76 | 43.63 |
| 10/16/2026 15:46 | 24 | 43.63 |
| 10/16/2026 15:46 | 76 | 43.66 |
| 10/16/2026 15:46 | 8 | 43.66 |
| 10/16/2026 15:44 | 86 | 43.72 |
| 10/16/2026 15:44 | 14 | 43.72 |
| 10/16/2026 15:44 | 100 | 43.73 |
| 10/16/2026 15:44 | 2 | 43.76 |
| 10/16/2026 15:44 | 100 | 43.76 |
| 10/16/2026 15:44 | 16 | 43.84 |
| 10/16/2026 15:44 | 5 | 43.76 |
| 10/16/2026 15:44 | 25 | 43.76 |
| 10/16/2026 15:44 | 13 | 43.84 |
| 10/16/2026 15:41 | 17 | 43.92 |
| 10/16/2026 15:37 | 3 | 43.52 |
| 10/16/2026 15:37 | 10 | 43.52 |
| 10/16/2026 15:36 | 16 | 43.79 |
| 10/16/2026 15:36 | 10 | 43.715 |
| 10/16/2026 15:35 | 23 | 43.65 |
| 10/16/2026 15:35 | 60 | 43.62 |
| 10/16/2026 15:35 | 11 | 43.33 |
| 10/16/2026 15:35 | 99 | 43.645 |
| 10/16/2026 15:35 | 40 | 43.445 |
| 10/16/2026 15:34 | 23 | 43.65 |
| 10/16/2026 15:34 | 9 | 43.75 |
| 10/16/2026 15:33 | 76 | 43.75 |
| 10/16/2026 15:33 | 24 | 43.58 |
| 10/16/2026 15:33 | 5 | 43.58 |
| 10/16/2026 15:33 | 1 | 43.58 |
| 10/16/2026 15:31 | 2 | 43.25 |
| 10/16/2026 15:30 | 1 | 43.24 |
| 10/16/2026 15:30 | 10 | 43.15 |
| 10/16/2026 15:30 | 3103 | 43.15 |