Large gap with delayed quotes
|
Last quote
10/16/2026
-
20:42:57
|
Bid
10/16/2026 -
20:53:44
|
Bid Volume |
Ask
10/16/2026 -
20:53:44
|
Ask Volume |
|---|---|---|---|---|
|
43.59
+0.64
(
+1.49% )
|
43.54
|
100 |
43.74
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 20:47 | 1 | 43.55 |
| 10/16/2026 20:47 | 2 | 43.62 |
| 10/16/2026 20:47 | 24 | 43.615 |
| 10/16/2026 20:42 | 100 | 43.59 |
| 10/16/2026 20:32 | 1 | 43.635 |
| 10/16/2026 20:30 | 5 | 43.64 |
| 10/16/2026 20:20 | 1 | 43.58 |
| 10/16/2026 20:16 | 1 | 43.665 |
| 10/16/2026 20:15 | 1 | 43.73 |
| 10/16/2026 20:15 | 20 | 43.69 |
| 10/16/2026 20:15 | 35 | 43.69 |
| 10/16/2026 20:15 | 41 | 43.69 |
| 10/16/2026 20:15 | 1 | 43.68 |
| 10/16/2026 20:15 | 40 | 43.68 |
| 10/16/2026 20:15 | 8 | 43.68 |
| 10/16/2026 20:15 | 4 | 43.68 |
| 10/16/2026 20:15 | 73 | 43.68 |
| 10/16/2026 20:15 | 27 | 43.68 |
| 10/16/2026 20:09 | 40 | 43.59 |
| 10/16/2026 20:09 | 12 | 43.63 |
| 10/16/2026 20:09 | 5 | 43.63 |
| 10/16/2026 20:09 | 6 | 43.63 |
| 10/16/2026 20:09 | 16 | 43.63 |
| 10/16/2026 20:09 | 15 | 43.63 |
| 10/16/2026 20:09 | 100 | 43.63 |
| 10/16/2026 20:08 | 22 | 43.61 |
| 10/16/2026 20:07 | 21 | 43.62 |
| 10/16/2026 20:05 | 5 | 43.62 |
| 10/16/2026 20:04 | 21 | 43.62 |
| 10/16/2026 20:03 | 22 | 43.57 |
| 10/16/2026 20:03 | 10 | 43.55 |
| 10/16/2026 20:03 | 26 | 43.525 |
| 10/16/2026 20:03 | 17 | 43.525 |
| 10/16/2026 20:03 | 57 | 43.53 |
| 10/16/2026 20:03 | 100 | 43.54 |
| 10/16/2026 20:03 | 22 | 43.57 |
| 10/16/2026 19:59 | 13 | 43.56 |
| 10/16/2026 19:55 | 18 | 43.52 |
| 10/16/2026 19:53 | 2 | 43.575 |
| 10/16/2026 19:50 | 5 | 43.59 |
| 10/16/2026 19:42 | 100 | 43.63 |
| 10/16/2026 19:41 | 25 | 43.62 |
| 10/16/2026 19:41 | 3 | 43.70 |
| 10/16/2026 19:41 | 25 | 43.69 |
| 10/16/2026 19:41 | 2 | 43.59 |
| 10/16/2026 19:41 | 2 | 43.59 |
| 10/16/2026 19:37 | 100 | 43.63 |
| 10/16/2026 19:37 | 1 | 43.66 |
| 10/16/2026 19:31 | 61 | 43.63 |
| 10/16/2026 19:31 | 18 | 43.63 |
| 10/16/2026 19:31 | 36 | 43.69 |
| 10/16/2026 19:30 | 69 | 43.68 |
| 10/16/2026 19:30 | 7 | 43.68 |
| 10/16/2026 19:30 | 10 | 43.69 |
| 10/16/2026 19:30 | 83 | 43.70 |
| 10/16/2026 19:28 | 56 | 43.70 |
| 10/16/2026 19:28 | 40 | 43.70 |
| 10/16/2026 19:26 | 100 | 43.70 |
| 10/16/2026 19:26 | 2 | 43.75 |
| 10/16/2026 19:26 | 40 | 43.75 |
| 10/16/2026 19:26 | 40 | 43.75 |
| 10/16/2026 19:25 | 60 | 43.75 |
| 10/16/2026 19:25 | 100 | 43.75 |
| 10/16/2026 19:25 | 40 | 43.75 |
| 10/16/2026 19:25 | 100 | 43.67 |
| 10/16/2026 19:25 | 100 | 43.65 |
| 10/16/2026 19:25 | 103 | 43.65 |
| 10/16/2026 19:25 | 33 | 43.65 |
| 10/16/2026 19:25 | 40 | 43.65 |
| 10/16/2026 19:25 | 23 | 43.64 |
| 10/16/2026 19:25 | 6 | 43.64 |
| 10/16/2026 19:25 | 13 | 43.63 |
| 10/16/2026 19:24 | 3 | 43.565 |
| 10/16/2026 19:24 | 11 | 43.565 |
| 10/16/2026 19:23 | 56 | 43.55 |
| 10/16/2026 19:23 | 3 | 43.55 |
| 10/16/2026 19:23 | 37 | 43.60 |
| 10/16/2026 19:23 | 100 | 43.59 |
| 10/16/2026 19:23 | 12 | 43.57 |
| 10/16/2026 19:23 | 30 | 43.57 |
| 10/16/2026 19:23 | 3 | 43.54 |
| 10/16/2026 19:22 | 1 | 43.48 |
| 10/16/2026 19:19 | 16 | 43.46 |
| 10/16/2026 19:19 | 40 | 43.47 |
| 10/16/2026 19:19 | 40 | 43.48 |
| 10/16/2026 19:13 | 78 | 43.51 |
| 10/16/2026 19:12 | 10 | 43.51 |
| 10/16/2026 19:12 | 12 | 43.51 |
| 10/16/2026 19:11 | 1 | 43.56 |
| 10/16/2026 19:06 | 178 | 43.50 |
| 10/16/2026 19:00 | 100 | 43.55 |
| 10/16/2026 18:55 | 32 | 43.60 |
| 10/16/2026 18:55 | 20 | 43.60 |
| 10/16/2026 18:54 | 13 | 43.55 |
| 10/16/2026 18:54 | 154 | 43.60 |
| 10/16/2026 18:54 | 100 | 43.60 |
| 10/16/2026 18:54 | 40 | 43.59 |
| 10/16/2026 18:52 | 10 | 43.55 |
| 10/16/2026 18:52 | 1 | 43.57 |
| 10/16/2026 18:52 | 1 | 43.57 |
| 10/16/2026 18:52 | 74 | 43.56 |
| 10/16/2026 18:52 | 2 | 43.56 |
| 10/16/2026 18:52 | 25 | 43.55 |
| 10/16/2026 18:52 | 13 | 43.55 |
| 10/16/2026 18:52 | 10 | 43.55 |
| 10/16/2026 18:52 | 77 | 43.55 |
| 10/16/2026 18:52 | 10 | 43.55 |
| 10/16/2026 18:49 | 4 | 43.48 |
| 10/16/2026 18:49 | 2 | 43.48 |
| 10/16/2026 18:48 | 1 | 43.49 |
| 10/16/2026 18:48 | 22 | 43.50 |
| 10/16/2026 18:48 | 1 | 43.49 |
| 10/16/2026 18:48 | 16 | 43.50 |
| 10/16/2026 18:48 | 60 | 43.50 |
| 10/16/2026 18:48 | 30 | 43.50 |
| 10/16/2026 18:48 | 57 | 43.51 |
| 10/16/2026 18:48 | 5 | 43.55 |
| 10/16/2026 18:48 | 25 | 43.55 |
| 10/16/2026 18:47 | 20 | 43.55 |
| 10/16/2026 18:47 | 16 | 43.57 |
| 10/16/2026 18:45 | 1 | 43.59 |
| 10/16/2026 18:45 | 2 | 43.61 |
| 10/16/2026 18:45 | 3 | 43.61 |
| 10/16/2026 18:45 | 3 | 43.61 |
| 10/16/2026 18:45 | 3 | 43.61 |
| 10/16/2026 18:45 | 1 | 43.61 |
| 10/16/2026 18:45 | 3 | 43.61 |
| 10/16/2026 18:45 | 3 | 43.61 |
| 10/16/2026 18:45 | 3 | 43.61 |
| 10/16/2026 18:44 | 100 | 43.615 |
| 10/16/2026 18:41 | 36 | 43.61 |
| 10/16/2026 18:37 | 27 | 43.66 |
| 10/16/2026 18:28 | 2 | 43.675 |
| 10/16/2026 18:19 | 15 | 43.61 |
| 10/16/2026 18:19 | 17 | 43.61 |
| 10/16/2026 18:19 | 8 | 43.61 |
| 10/16/2026 18:19 | 1 | 43.61 |
| 10/16/2026 18:18 | 10 | 43.63 |
| 10/16/2026 18:16 | 2 | 43.61 |
| 10/16/2026 18:10 | 7 | 43.70 |
| 10/16/2026 18:10 | 104 | 43.70 |
| 10/16/2026 18:10 | 7 | 43.71 |
| 10/16/2026 18:10 | 41 | 43.71 |
| 10/16/2026 18:10 | 96 | 43.73 |
| 10/16/2026 18:10 | 4 | 43.73 |
| 10/16/2026 18:10 | 36 | 43.73 |
| 10/16/2026 18:10 | 60 | 43.73 |
| 10/16/2026 18:09 | 40 | 43.73 |
| 10/16/2026 18:02 | 52 | 43.71 |
| 10/16/2026 18:02 | 3 | 43.72 |
| 10/16/2026 18:02 | 25 | 43.72 |
| 10/16/2026 17:48 | 13 | 43.87 |
| 10/16/2026 17:48 | 42 | 43.86 |
| 10/16/2026 17:48 | 58 | 43.86 |
| 10/16/2026 17:48 | 40 | 43.84 |
| 10/16/2026 17:42 | 32 | 43.91 |
| 10/16/2026 17:42 | 10 | 43.88 |
| 10/16/2026 17:40 | 8 | 43.88 |
| 10/16/2026 17:40 | 22 | 43.88 |
| 10/16/2026 17:39 | 79 | 43.785 |
| 10/16/2026 17:39 | 60 | 43.77 |
| 10/16/2026 17:39 | 40 | 43.77 |
| 10/16/2026 17:39 | 1 | 43.83 |
| 10/16/2026 17:39 | 24 | 43.83 |
| 10/16/2026 17:39 | 100 | 43.83 |
| 10/16/2026 17:39 | 28 | 43.83 |
| 10/16/2026 17:36 | 12 | 43.88 |
| 10/16/2026 17:36 | 35 | 43.87 |
| 10/16/2026 17:36 | 5 | 43.83 |
| 10/16/2026 17:30 | 9 | 43.845 |
| 10/16/2026 17:30 | 1 | 43.85 |
| 10/16/2026 17:26 | 18 | 43.91 |
| 10/16/2026 17:25 | 99 | 43.93 |
| 10/16/2026 17:25 | 1 | 43.93 |
| 10/16/2026 17:25 | 29 | 43.96 |
| 10/16/2026 17:22 | 87 | 43.99 |
| 10/16/2026 17:22 | 13 | 43.99 |
| 10/16/2026 17:22 | 1 | 44.00 |
| 10/16/2026 17:22 | 86 | 44.02 |
| 10/16/2026 17:20 | 1 | 44.01 |
| 10/16/2026 17:20 | 1 | 44.01 |
| 10/16/2026 17:20 | 29 | 44.04 |
| 10/16/2026 17:17 | 25 | 44.04 |
| 10/16/2026 17:15 | 100 | 44.11 |
| 10/16/2026 17:15 | 100 | 44.11 |
| 10/16/2026 17:14 | 25 | 44.08 |
| 10/16/2026 17:13 | 25 | 44.08 |
| 10/16/2026 17:12 | 23 | 44.11 |
| 10/16/2026 17:12 | 77 | 44.11 |
| 10/16/2026 17:12 | 24 | 44.09 |
| 10/16/2026 17:12 | 200 | 44.11 |
| 10/16/2026 17:12 | 91 | 44.11 |
| 10/16/2026 17:12 | 100 | 44.11 |
| 10/16/2026 17:12 | 100 | 44.11 |
| 10/16/2026 17:12 | 100 | 44.11 |
| 10/16/2026 17:12 | 100 | 44.11 |
| 10/16/2026 17:12 | 100 | 44.11 |
| 10/16/2026 17:12 | 9 | 44.11 |
| 10/16/2026 17:12 | 100 | 44.11 |
| 10/16/2026 17:12 | 25 | 44.08 |
| 10/16/2026 17:12 | 25 | 44.08 |
| 10/16/2026 17:12 | 50 | 44.08 |
| 10/16/2026 17:12 | 25 | 44.08 |
| 10/16/2026 17:12 | 13 | 44.07 |
| 10/16/2026 17:12 | 62 | 44.06 |
| 10/16/2026 17:12 | 13 | 44.06 |
| 10/16/2026 17:12 | 25 | 44.06 |
| 10/16/2026 17:12 | 4 | 44.07 |
| 10/16/2026 17:12 | 46 | 44.06 |
| 10/16/2026 17:11 | 3 | 44.06 |
| 10/16/2026 17:11 | 17 | 44.06 |
| 10/16/2026 17:11 | 17 | 44.06 |
| 10/16/2026 17:11 | 17 | 44.06 |
| 10/16/2026 17:11 | 100 | 44.04 |
| 10/16/2026 17:11 | 17 | 44.03 |
| 10/16/2026 17:10 | 46 | 43.96 |
| 10/16/2026 17:09 | 1 | 43.965 |
| 10/16/2026 17:07 | 5 | 44.03 |
| 10/16/2026 17:02 | 2 | 43.96 |
| 10/16/2026 17:00 | 1 | 43.96 |
| 10/16/2026 17:00 | 1 | 43.96 |
| 10/16/2026 16:57 | 5 | 43.96 |
| 10/16/2026 16:53 | 2 | 43.96 |
| 10/16/2026 16:53 | 1 | 43.96 |
| 10/16/2026 16:53 | 4 | 43.96 |
| 10/16/2026 16:52 | 1 | 43.96 |
| 10/16/2026 16:52 | 5 | 43.96 |
| 10/16/2026 16:51 | 12 | 43.97 |
| 10/16/2026 16:49 | 6 | 43.99 |
| 10/16/2026 16:49 | 6 | 43.98 |
| 10/16/2026 16:48 | 6 | 43.97 |
| 10/16/2026 16:48 | 6 | 43.98 |
| 10/16/2026 16:47 | 6 | 43.98 |
| 10/16/2026 16:45 | 1 | 43.97 |
| 10/16/2026 16:42 | 2 | 44.03 |
| 10/16/2026 16:42 | 2 | 44.03 |
| 10/16/2026 16:42 | 2 | 44.03 |
| 10/16/2026 16:42 | 2 | 44.02 |
| 10/16/2026 16:42 | 16 | 44.07 |
| 10/16/2026 16:42 | 22 | 44.07 |
| 10/16/2026 16:42 | 28 | 44.06 |
| 10/16/2026 16:42 | 22 | 44.06 |
| 10/16/2026 16:42 | 58 | 44.03 |
| 10/16/2026 16:42 | 1 | 44.02 |
| 10/16/2026 16:42 | 100 | 44.02 |
| 10/16/2026 16:42 | 100 | 44.00 |
| 10/16/2026 16:42 | 64 | 44.00 |
| 10/16/2026 16:42 | 32 | 43.99 |
| 10/16/2026 16:42 | 18 | 43.99 |
| 10/16/2026 16:42 | 50 | 43.99 |
| 10/16/2026 16:42 | 100 | 43.99 |
| 10/16/2026 16:42 | 100 | 43.99 |
| 10/16/2026 16:42 | 100 | 43.99 |
| 10/16/2026 16:40 | 24 | 43.99 |
| 10/16/2026 16:39 | 1 | 43.95 |
| 10/16/2026 16:39 | 1 | 43.96 |
| 10/16/2026 16:39 | 1 | 43.97 |
| 10/16/2026 16:38 | 1 | 43.97 |
| 10/16/2026 16:34 | 25 | 44.06 |
| 10/16/2026 16:31 | 11 | 44.06 |
| 10/16/2026 16:27 | 10 | 44.00 |
| 10/16/2026 16:27 | 77 | 43.95 |
| 10/16/2026 16:27 | 23 | 43.95 |
| 10/16/2026 16:27 | 60 | 43.95 |
| 10/16/2026 16:19 | 40 | 43.92 |
| 10/16/2026 16:19 | 20 | 43.97 |
| 10/16/2026 16:19 | 8 | 43.96 |
| 10/16/2026 16:19 | 7 | 43.96 |
| 10/16/2026 16:19 | 65 | 43.96 |
| 10/16/2026 16:19 | 20 | 43.96 |
| 10/16/2026 16:19 | 20 | 43.94 |
| 10/16/2026 16:19 | 19 | 43.95 |
| 10/16/2026 16:19 | 1 | 43.91 |
| 10/16/2026 16:19 | 22 | 43.88 |
| 10/16/2026 16:19 | 100 | 43.88 |
| 10/16/2026 16:19 | 100 | 43.80 |
| 10/16/2026 16:13 | 2 | 43.70 |
| 10/16/2026 16:13 | 18 | 43.71 |
| 10/16/2026 16:13 | 25 | 43.71 |
| 10/16/2026 16:13 | 25 | 43.71 |
| 10/16/2026 16:13 | 25 | 43.71 |
| 10/16/2026 16:13 | 1 | 43.81 |
| 10/16/2026 16:05 | 1 | 43.67 |
| 10/16/2026 16:05 | 82 | 43.70 |
| 10/16/2026 16:00 | 1 | 43.72 |
| 10/16/2026 15:59 | 1 | 43.72 |
| 10/16/2026 15:57 | 1 | 43.72 |
| 10/16/2026 15:54 | 6 | 43.70 |
| 10/16/2026 15:53 | 23 | 43.70 |
| 10/16/2026 15:53 | 2 | 43.70 |
| 10/16/2026 15:53 | 22 | 43.70 |
| 10/16/2026 15:53 | 22 | 43.70 |
| 10/16/2026 15:53 | 10 | 43.70 |
| 10/16/2026 15:53 | 1 | 43.70 |
| 10/16/2026 15:53 | 23 | 43.80 |
| 10/16/2026 15:51 | 33 | 43.89 |
| 10/16/2026 15:51 | 31 | 43.89 |
| 10/16/2026 15:44 | 1 | 43.80 |
| 10/16/2026 15:40 | 1 | 43.80 |
| 10/16/2026 15:40 | 1 | 43.76 |
| 10/16/2026 15:36 | 18 | 43.60 |
| 10/16/2026 15:35 | 1 | 43.46 |
| 10/16/2026 15:35 | 6 | 43.46 |
| 10/16/2026 15:35 | 120 | 43.46 |
| 10/16/2026 15:35 | 30 | 43.46 |
| 10/16/2026 15:35 | 1 | 43.51 |
| 10/16/2026 15:35 | 78 | 43.51 |
| 10/16/2026 15:33 | 35 | 43.51 |
| 10/16/2026 15:33 | 35 | 43.51 |
| 10/16/2026 15:33 | 10 | 43.51 |
| 10/16/2026 15:33 | 50 | 43.50 |
| 10/16/2026 15:32 | 67 | 43.45 |
| 10/16/2026 15:32 | 1 | 43.45 |
| 10/16/2026 15:32 | 3 | 43.45 |
| 10/16/2026 15:32 | 3 | 43.45 |
| 10/16/2026 15:32 | 4 | 43.45 |
| 10/16/2026 15:32 | 22 | 43.45 |
| 10/16/2026 15:32 | 25 | 43.44 |
| 10/16/2026 15:32 | 9 | 43.44 |
| 10/16/2026 15:32 | 33 | 43.44 |
| 10/16/2026 15:32 | 100 | 43.43 |
| 10/16/2026 15:32 | 31 | 43.43 |
| 10/16/2026 15:32 | 15 | 43.43 |
| 10/16/2026 15:32 | 54 | 43.43 |
| 10/16/2026 15:32 | 163 | 43.43 |
| 10/16/2026 15:32 | 54 | 43.43 |
| 10/16/2026 15:32 | 83 | 43.43 |
| 10/16/2026 15:32 | 200 | 43.43 |
| 10/16/2026 15:32 | 30 | 43.40 |
| 10/16/2026 15:32 | 10 | 43.195 |
| 10/16/2026 15:32 | 70 | 43.40 |
| 10/16/2026 15:32 | 30 | 43.40 |
| 10/16/2026 15:32 | 270 | 43.39 |
| 10/16/2026 15:32 | 100 | 43.39 |
| 10/16/2026 15:32 | 100 | 43.39 |
| 10/16/2026 15:32 | 30 | 43.38 |
| 10/16/2026 15:32 | 50 | 43.37 |
| 10/16/2026 15:32 | 50 | 43.36 |
| 10/16/2026 15:32 | 100 | 43.36 |
| 10/16/2026 15:32 | 100 | 43.30 |
| 10/16/2026 15:32 | 100 | 43.25 |
| 10/16/2026 15:32 | 100 | 43.25 |
| 10/16/2026 15:32 | 10 | 43.195 |
| 10/16/2026 15:31 | 11 | 43.195 |
| 10/16/2026 15:31 | 25 | 43.24 |
| 10/16/2026 15:31 | 204 | 43.24 |
| 10/16/2026 15:31 | 296 | 43.24 |
| 10/16/2026 15:31 | 25 | 43.24 |
| 10/16/2026 15:31 | 25 | 43.24 |
| 10/16/2026 15:31 | 25 | 43.25 |
| 10/16/2026 15:30 | 100 | 43.24 |
| 10/16/2026 15:30 | 100 | 43.23 |
| 10/16/2026 15:30 | 100 | 43.23 |
| 10/16/2026 15:30 | 60 | 43.22 |
| 10/16/2026 15:30 | 100 | 43.20 |
| 10/16/2026 15:30 | 100 | 43.19 |
| 10/16/2026 15:30 | 181 | 43.18 |
| 10/16/2026 15:30 | 32 | 43.16 |
| 10/16/2026 15:30 | 100 | 43.16 |
| 10/16/2026 15:30 | 100 | 43.15 |
| 10/16/2026 15:30 | 50 | 43.15 |
| 10/16/2026 15:30 | 37 | 43.15 |
| 10/16/2026 15:30 | 100 | 43.08 |
| 10/16/2026 15:30 | 2297 | 43.15 |
| 10/16/2026 15:29 | 40 | 43.10 |
| 10/16/2026 15:29 | 1 | 43.10 |
| 10/16/2026 15:29 | 1 | 43.10 |
| 10/16/2026 15:29 | 1 | 43.10 |
| 10/16/2026 15:29 | 6 | 43.10 |
| 10/16/2026 15:29 | 6 | 43.10 |
| 10/16/2026 15:28 | 17 | 43.10 |
| 10/16/2026 15:28 | 83 | 43.10 |