Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:41:50
|
Bid
07/27/2026 -
18:43:35
|
Bid Volume |
Ask
07/27/2026 -
18:43:35
|
Ask Volume |
|---|---|---|---|---|
|
44.10
+0.39
(
+0.89% )
|
44.04
|
100 |
44.17
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:41 | 7 | 44.10 |
| 07/27/2026 18:41 | 40 | 44.10 |
| 07/27/2026 18:41 | 100 | 44.10 |
| 07/27/2026 18:41 | 17 | 44.11 |
| 07/27/2026 18:41 | 19 | 44.11 |
| 07/27/2026 18:41 | 19 | 44.13 |
| 07/27/2026 18:39 | 30 | 44.13 |
| 07/27/2026 18:39 | 100 | 44.10 |
| 07/27/2026 18:39 | 40 | 44.10 |
| 07/27/2026 18:39 | 100 | 44.11 |
| 07/27/2026 18:38 | 5 | 44.165 |
| 07/27/2026 18:38 | 46 | 44.16 |
| 07/27/2026 18:36 | 25 | 44.16 |
| 07/27/2026 18:36 | 25 | 44.16 |
| 07/27/2026 18:36 | 25 | 44.16 |
| 07/27/2026 18:33 | 6 | 44.155 |
| 07/27/2026 18:32 | 100 | 44.14 |
| 07/27/2026 18:32 | 7 | 44.14 |
| 07/27/2026 18:31 | 7 | 44.19 |
| 07/27/2026 18:31 | 7 | 44.19 |
| 07/27/2026 18:28 | 2 | 44.26 |
| 07/27/2026 18:26 | 97 | 44.26 |
| 07/27/2026 18:26 | 5 | 44.26 |
| 07/27/2026 18:26 | 7 | 44.25 |
| 07/27/2026 18:26 | 100 | 44.25 |
| 07/27/2026 18:25 | 98 | 44.26 |
| 07/27/2026 18:25 | 11 | 44.21 |
| 07/27/2026 18:25 | 69 | 44.20 |
| 07/27/2026 18:25 | 31 | 44.20 |
| 07/27/2026 18:25 | 100 | 44.20 |
| 07/27/2026 18:25 | 100 | 44.20 |
| 07/27/2026 18:25 | 100 | 44.19 |
| 07/27/2026 18:25 | 24 | 44.18 |
| 07/27/2026 18:25 | 7 | 44.18 |
| 07/27/2026 18:25 | 1 | 44.18 |
| 07/27/2026 18:25 | 45 | 44.17 |
| 07/27/2026 18:25 | 8 | 44.17 |
| 07/27/2026 18:25 | 8 | 44.17 |
| 07/27/2026 18:25 | 8 | 44.17 |
| 07/27/2026 18:25 | 8 | 44.17 |
| 07/27/2026 18:25 | 8 | 44.17 |
| 07/27/2026 18:25 | 8 | 44.17 |
| 07/27/2026 18:25 | 15 | 44.18 |
| 07/27/2026 18:25 | 8 | 44.17 |
| 07/27/2026 18:25 | 23 | 44.17 |
| 07/27/2026 18:25 | 23 | 44.17 |
| 07/27/2026 18:25 | 23 | 44.17 |
| 07/27/2026 18:25 | 23 | 44.17 |
| 07/27/2026 18:21 | 8 | 44.16 |
| 07/27/2026 18:20 | 20 | 44.09 |
| 07/27/2026 18:20 | 20 | 44.085 |
| 07/27/2026 18:19 | 43 | 44.06 |
| 07/27/2026 18:19 | 100 | 44.10 |
| 07/27/2026 18:19 | 90 | 44.10 |
| 07/27/2026 18:19 | 10 | 44.10 |
| 07/27/2026 18:19 | 200 | 44.09 |
| 07/27/2026 18:15 | 100 | 44.05 |
| 07/27/2026 18:15 | 98 | 44.05 |
| 07/27/2026 18:15 | 45 | 44.05 |
| 07/27/2026 18:15 | 45 | 44.05 |
| 07/27/2026 18:15 | 5 | 44.05 |
| 07/27/2026 18:15 | 100 | 44.06 |
| 07/27/2026 18:09 | 45 | 44.16 |
| 07/27/2026 18:09 | 24 | 44.16 |
| 07/27/2026 18:09 | 1 | 44.13 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 38 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:08 | 1 | 44.12 |
| 07/27/2026 18:05 | 22 | 44.06 |
| 07/27/2026 18:05 | 25 | 44.06 |
| 07/27/2026 18:05 | 146 | 44.06 |
| 07/27/2026 18:05 | 107 | 44.06 |
| 07/27/2026 18:05 | 41 | 44.05 |
| 07/27/2026 18:05 | 25 | 44.05 |
| 07/27/2026 18:01 | 10 | 43.99 |
| 07/27/2026 18:01 | 5 | 43.99 |
| 07/27/2026 18:01 | 1 | 43.99 |
| 07/27/2026 18:00 | 95 | 43.99 |
| 07/27/2026 18:00 | 5 | 44.00 |
| 07/27/2026 18:00 | 5 | 44.06 |
| 07/27/2026 18:00 | 5 | 44.06 |
| 07/27/2026 17:59 | 100 | 43.99 |
| 07/27/2026 17:58 | 95 | 43.99 |
| 07/27/2026 17:57 | 1 | 43.99 |
| 07/27/2026 17:57 | 80 | 43.99 |
| 07/27/2026 17:57 | 1 | 44.07 |
| 07/27/2026 17:56 | 18 | 43.98 |
| 07/27/2026 17:55 | 1 | 44.11 |
| 07/27/2026 17:55 | 100 | 43.99 |
| 07/27/2026 17:54 | 100 | 43.98 |
| 07/27/2026 17:53 | 80 | 43.99 |
| 07/27/2026 17:52 | 60 | 43.99 |
| 07/27/2026 17:50 | 90 | 43.96 |
| 07/27/2026 17:49 | 100 | 43.96 |
| 07/27/2026 17:47 | 100 | 43.92 |
| 07/27/2026 17:46 | 100 | 43.91 |
| 07/27/2026 17:45 | 100 | 43.91 |
| 07/27/2026 17:43 | 100 | 43.90 |
| 07/27/2026 17:43 | 98 | 43.90 |
| 07/27/2026 17:37 | 3 | 43.97 |
| 07/27/2026 17:36 | 10 | 43.99 |
| 07/27/2026 17:36 | 30 | 43.98 |
| 07/27/2026 17:36 | 10 | 43.98 |
| 07/27/2026 17:36 | 45 | 43.98 |
| 07/27/2026 17:36 | 1 | 43.98 |
| 07/27/2026 17:36 | 100 | 43.98 |
| 07/27/2026 17:36 | 30 | 43.99 |
| 07/27/2026 17:36 | 4 | 43.99 |
| 07/27/2026 17:36 | 96 | 43.99 |
| 07/27/2026 17:36 | 3 | 44.08 |
| 07/27/2026 17:36 | 3 | 44.08 |
| 07/27/2026 17:36 | 33 | 44.01 |
| 07/27/2026 17:36 | 67 | 44.01 |
| 07/27/2026 17:31 | 5 | 44.03 |
| 07/27/2026 17:31 | 1 | 44.01 |
| 07/27/2026 17:29 | 1 | 44.02 |
| 07/27/2026 17:29 | 98 | 44.03 |
| 07/27/2026 17:29 | 1 | 44.03 |
| 07/27/2026 17:29 | 62 | 44.11 |
| 07/27/2026 17:29 | 37 | 44.11 |
| 07/27/2026 17:29 | 1 | 44.11 |
| 07/27/2026 17:29 | 100 | 44.11 |
| 07/27/2026 17:29 | 65 | 44.11 |
| 07/27/2026 17:29 | 35 | 44.11 |
| 07/27/2026 17:29 | 100 | 44.10 |
| 07/27/2026 17:29 | 100 | 44.07 |
| 07/27/2026 17:28 | 37 | 44.05 |
| 07/27/2026 17:28 | 100 | 44.04 |
| 07/27/2026 17:28 | 100 | 44.04 |
| 07/27/2026 17:28 | 100 | 44.04 |
| 07/27/2026 17:28 | 258 | 44.03 |
| 07/27/2026 17:28 | 42 | 44.03 |
| 07/27/2026 17:27 | 93 | 43.90 |
| 07/27/2026 17:26 | 100 | 43.90 |
| 07/27/2026 17:25 | 20 | 43.88 |
| 07/27/2026 17:25 | 20 | 43.94 |
| 07/27/2026 17:20 | 68 | 43.94 |
| 07/27/2026 17:20 | 2 | 43.94 |
| 07/27/2026 17:20 | 32 | 43.92 |
| 07/27/2026 17:20 | 37 | 43.92 |
| 07/27/2026 17:20 | 44 | 43.98 |
| 07/27/2026 17:20 | 100 | 43.97 |
| 07/27/2026 17:20 | 100 | 43.94 |
| 07/27/2026 17:20 | 90 | 43.90 |
| 07/27/2026 17:20 | 52 | 43.90 |
| 07/27/2026 17:20 | 48 | 43.90 |
| 07/27/2026 17:20 | 1 | 43.90 |
| 07/27/2026 17:20 | 1 | 43.90 |
| 07/27/2026 17:20 | 96 | 43.90 |
| 07/27/2026 17:20 | 100 | 43.90 |
| 07/27/2026 17:20 | 100 | 43.91 |
| 07/27/2026 17:20 | 52 | 43.91 |
| 07/27/2026 17:20 | 48 | 43.91 |
| 07/27/2026 17:18 | 100 | 43.91 |
| 07/27/2026 17:16 | 96 | 43.91 |
| 07/27/2026 17:16 | 67 | 43.91 |
| 07/27/2026 17:15 | 2 | 43.91 |
| 07/27/2026 17:15 | 1 | 43.91 |
| 07/27/2026 17:15 | 90 | 43.91 |
| 07/27/2026 17:15 | 5 | 43.92 |
| 07/27/2026 17:14 | 95 | 43.92 |
| 07/27/2026 17:07 | 1 | 44.05 |
| 07/27/2026 17:05 | 1 | 43.93 |
| 07/27/2026 17:05 | 1 | 44.03 |
| 07/27/2026 17:04 | 1 | 43.91 |
| 07/27/2026 17:04 | 1 | 43.91 |
| 07/27/2026 17:04 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:03 | 1 | 43.91 |
| 07/27/2026 17:02 | 1 | 43.91 |
| 07/27/2026 17:02 | 1 | 43.91 |
| 07/27/2026 17:02 | 1 | 43.91 |
| 07/27/2026 17:02 | 1 | 43.91 |
| 07/27/2026 17:02 | 3 | 43.91 |
| 07/27/2026 17:02 | 2 | 43.91 |
| 07/27/2026 17:02 | 10 | 43.91 |
| 07/27/2026 17:01 | 16 | 44.01 |
| 07/27/2026 17:01 | 100 | 43.94 |
| 07/27/2026 17:00 | 1 | 43.92 |
| 07/27/2026 17:00 | 1 | 43.92 |
| 07/27/2026 17:00 | 49 | 43.92 |
| 07/27/2026 17:00 | 1 | 43.93 |
| 07/27/2026 17:00 | 2 | 43.92 |
| 07/27/2026 17:00 | 1 | 43.93 |
| 07/27/2026 17:00 | 19 | 43.96 |
| 07/27/2026 16:57 | 100 | 43.97 |
| 07/27/2026 16:57 | 6 | 43.98 |
| 07/27/2026 16:57 | 20 | 43.99 |
| 07/27/2026 16:57 | 20 | 44.01 |
| 07/27/2026 16:57 | 6 | 44.01 |
| 07/27/2026 16:57 | 10 | 44.07 |
| 07/27/2026 16:57 | 15 | 44.07 |
| 07/27/2026 16:57 | 25 | 44.07 |
| 07/27/2026 16:57 | 25 | 44.04 |
| 07/27/2026 16:57 | 100 | 44.05 |
| 07/27/2026 16:57 | 6 | 44.06 |
| 07/27/2026 16:55 | 11 | 44.06 |
| 07/27/2026 16:51 | 22 | 44.08 |
| 07/27/2026 16:51 | 22 | 44.07 |
| 07/27/2026 16:51 | 22 | 44.07 |
| 07/27/2026 16:51 | 22 | 44.07 |
| 07/27/2026 16:50 | 12 | 43.98 |
| 07/27/2026 16:49 | 26 | 44.04 |
| 07/27/2026 16:49 | 1 | 44.04 |
| 07/27/2026 16:49 | 5 | 44.00 |
| 07/27/2026 16:49 | 100 | 44.01 |
| 07/27/2026 16:48 | 94 | 44.02 |
| 07/27/2026 16:48 | 100 | 44.03 |
| 07/27/2026 16:47 | 100 | 44.03 |
| 07/27/2026 16:46 | 100 | 44.12 |
| 07/27/2026 16:46 | 95 | 44.05 |
| 07/27/2026 16:42 | 100 | 44.025 |
| 07/27/2026 16:40 | 21 | 44.10 |
| 07/27/2026 16:40 | 8 | 44.10 |
| 07/27/2026 16:40 | 21 | 44.11 |
| 07/27/2026 16:40 | 50 | 44.11 |
| 07/27/2026 16:40 | 29 | 44.11 |
| 07/27/2026 16:40 | 3 | 44.155 |
| 07/27/2026 16:39 | 5 | 44.23 |
| 07/27/2026 16:37 | 6 | 44.12 |
| 07/27/2026 16:37 | 6 | 44.12 |
| 07/27/2026 16:36 | 95 | 44.19 |
| 07/27/2026 16:36 | 5 | 44.20 |
| 07/27/2026 16:36 | 25 | 44.20 |
| 07/27/2026 16:36 | 1 | 44.20 |
| 07/27/2026 16:36 | 1 | 44.20 |
| 07/27/2026 16:36 | 100 | 44.20 |
| 07/27/2026 16:36 | 30 | 44.21 |
| 07/27/2026 16:36 | 70 | 44.21 |
| 07/27/2026 16:36 | 100 | 44.21 |
| 07/27/2026 16:36 | 100 | 44.22 |
| 07/27/2026 16:36 | 3 | 44.27 |
| 07/27/2026 16:34 | 1 | 44.30 |
| 07/27/2026 16:32 | 200 | 44.31 |
| 07/27/2026 16:32 | 92 | 44.31 |
| 07/27/2026 16:32 | 1 | 44.30 |
| 07/27/2026 16:32 | 8 | 44.29 |
| 07/27/2026 16:32 | 101 | 44.29 |
| 07/27/2026 16:32 | 1 | 44.29 |
| 07/27/2026 16:31 | 1 | 44.26 |
| 07/27/2026 16:31 | 63 | 44.145 |
| 07/27/2026 16:31 | 25 | 44.13 |
| 07/27/2026 16:30 | 3 | 44.13 |
| 07/27/2026 16:29 | 3 | 44.13 |
| 07/27/2026 16:28 | 6 | 44.13 |
| 07/27/2026 16:27 | 75 | 44.11 |
| 07/27/2026 16:27 | 25 | 44.11 |
| 07/27/2026 16:26 | 35 | 44.11 |
| 07/27/2026 16:26 | 100 | 43.95 |
| 07/27/2026 16:26 | 12 | 43.92 |
| 07/27/2026 16:26 | 100 | 43.87 |
| 07/27/2026 16:26 | 100 | 43.87 |
| 07/27/2026 16:26 | 100 | 43.83 |
| 07/27/2026 16:26 | 100 | 43.82 |
| 07/27/2026 16:22 | 2 | 43.79 |
| 07/27/2026 16:22 | 1 | 43.82 |
| 07/27/2026 16:21 | 52 | 43.76 |
| 07/27/2026 16:21 | 48 | 43.76 |
| 07/27/2026 16:21 | 52 | 43.75 |
| 07/27/2026 16:21 | 120 | 43.75 |
| 07/27/2026 16:21 | 11 | 43.74 |
| 07/27/2026 16:21 | 1 | 43.71 |
| 07/27/2026 16:21 | 1 | 43.67 |
| 07/27/2026 16:21 | 100 | 43.68 |
| 07/27/2026 16:21 | 100 | 43.68 |
| 07/27/2026 16:21 | 1 | 43.65 |
| 07/27/2026 16:21 | 25 | 43.63 |
| 07/27/2026 16:21 | 25 | 43.63 |
| 07/27/2026 16:21 | 25 | 43.63 |
| 07/27/2026 16:21 | 25 | 43.63 |
| 07/27/2026 16:21 | 25 | 43.63 |
| 07/27/2026 16:21 | 1 | 43.63 |
| 07/27/2026 16:21 | 1 | 43.63 |
| 07/27/2026 16:21 | 25 | 43.55 |
| 07/27/2026 16:21 | 25 | 43.55 |
| 07/27/2026 16:21 | 25 | 43.55 |
| 07/27/2026 16:21 | 91 | 43.53 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:21 | 1 | 43.55 |
| 07/27/2026 16:20 | 100 | 43.43 |
| 07/27/2026 16:20 | 8 | 43.41 |
| 07/27/2026 16:20 | 92 | 43.41 |
| 07/27/2026 16:19 | 7 | 43.41 |
| 07/27/2026 16:19 | 71 | 43.40 |
| 07/27/2026 16:19 | 26 | 43.41 |
| 07/27/2026 16:18 | 99 | 43.41 |
| 07/27/2026 16:18 | 1 | 43.41 |
| 07/27/2026 16:18 | 99 | 43.41 |
| 07/27/2026 16:17 | 98 | 43.41 |
| 07/27/2026 16:17 | 74 | 43.45 |
| 07/27/2026 16:17 | 126 | 43.45 |
| 07/27/2026 16:17 | 74 | 43.45 |
| 07/27/2026 16:16 | 10 | 43.50 |
| 07/27/2026 16:16 | 3 | 43.50 |
| 07/27/2026 16:16 | 3 | 43.50 |
| 07/27/2026 16:16 | 100 | 43.50 |
| 07/27/2026 16:16 | 37 | 43.51 |
| 07/27/2026 16:16 | 60 | 43.51 |
| 07/27/2026 16:15 | 100 | 43.55 |
| 07/27/2026 16:15 | 95 | 43.53 |
| 07/27/2026 16:14 | 97 | 43.54 |
| 07/27/2026 16:13 | 100 | 43.66 |
| 07/27/2026 16:13 | 100 | 43.65 |
| 07/27/2026 16:13 | 100 | 43.54 |
| 07/27/2026 16:13 | 200 | 43.67 |
| 07/27/2026 16:13 | 100 | 43.64 |
| 07/27/2026 16:13 | 100 | 43.59 |
| 07/27/2026 16:12 | 1 | 43.52 |
| 07/27/2026 16:12 | 42 | 43.51 |
| 07/27/2026 16:12 | 21 | 43.56 |
| 07/27/2026 16:12 | 1 | 43.56 |
| 07/27/2026 16:12 | 22 | 43.62 |
| 07/27/2026 16:12 | 48 | 43.62 |
| 07/27/2026 16:12 | 60 | 43.63 |
| 07/27/2026 16:12 | 24 | 43.63 |
| 07/27/2026 16:12 | 16 | 43.63 |
| 07/27/2026 16:12 | 14 | 43.63 |
| 07/27/2026 16:12 | 56 | 43.63 |
| 07/27/2026 16:12 | 100 | 43.65 |
| 07/27/2026 16:12 | 40 | 43.65 |
| 07/27/2026 16:12 | 60 | 43.65 |
| 07/27/2026 16:12 | 100 | 43.65 |
| 07/27/2026 16:12 | 100 | 43.66 |
| 07/27/2026 16:12 | 100 | 43.69 |
| 07/27/2026 16:11 | 100 | 43.67 |
| 07/27/2026 16:11 | 4 | 43.775 |
| 07/27/2026 16:10 | 100 | 43.66 |
| 07/27/2026 16:09 | 100 | 43.68 |
| 07/27/2026 16:08 | 1 | 43.71 |
| 07/27/2026 16:08 | 30 | 43.71 |
| 07/27/2026 16:08 | 1 | 43.73 |
| 07/27/2026 16:08 | 6 | 43.74 |
| 07/27/2026 16:06 | 32 | 43.88 |
| 07/27/2026 16:05 | 70 | 44.05 |
| 07/27/2026 16:05 | 65 | 44.05 |
| 07/27/2026 16:05 | 35 | 44.05 |
| 07/27/2026 16:03 | 6 | 44.17 |
| 07/27/2026 16:03 | 100 | 44.14 |
| 07/27/2026 16:03 | 11 | 44.17 |
| 07/27/2026 16:03 | 37 | 44.19 |
| 07/27/2026 16:03 | 52 | 44.19 |
| 07/27/2026 16:03 | 100 | 44.14 |
| 07/27/2026 16:03 | 100 | 44.21 |
| 07/27/2026 16:03 | 30 | 44.22 |
| 07/27/2026 16:03 | 100 | 44.23 |
| 07/27/2026 16:03 | 40 | 44.23 |
| 07/27/2026 16:03 | 70 | 44.22 |
| 07/27/2026 16:03 | 100 | 44.29 |
| 07/27/2026 16:02 | 1 | 44.36 |
| 07/27/2026 15:59 | 6 | 44.44 |
| 07/27/2026 15:59 | 25 | 44.44 |
| 07/27/2026 15:59 | 75 | 44.44 |
| 07/27/2026 15:59 | 94 | 44.44 |
| 07/27/2026 15:59 | 100 | 44.45 |
| 07/27/2026 15:59 | 6 | 44.44 |
| 07/27/2026 15:59 | 100 | 44.45 |
| 07/27/2026 15:59 | 100 | 44.45 |
| 07/27/2026 15:45 | 1 | 44.98 |
| 07/27/2026 15:45 | 66 | 45.09 |
| 07/27/2026 15:45 | 100 | 45.08 |
| 07/27/2026 15:45 | 100 | 45.08 |
| 07/27/2026 15:45 | 100 | 44.99 |
| 07/27/2026 15:41 | 1 | 45.03 |
| 07/27/2026 15:35 | 9 | 45.11 |
| 07/27/2026 15:35 | 10 | 45.11 |
| 07/27/2026 15:35 | 1 | 44.98 |
| 07/27/2026 15:35 | 1 | 44.98 |
| 07/27/2026 15:35 | 2 | 44.92 |
| 07/27/2026 15:35 | 86 | 44.89 |
| 07/27/2026 15:35 | 100 | 44.85 |
| 07/27/2026 15:35 | 1 | 44.85 |
| 07/27/2026 15:30 | 9 | 44.255 |
| 07/27/2026 15:30 | 1 | 44.34 |
| 07/27/2026 15:30 | 1127 | 44.34 |
| 07/27/2026 15:30 | 1127 | 44.34 |