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 |
|---|---|---|---|---|
|
45.75
-0.44
(
-0.95% )
|
45.55
|
100 |
45.91
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 45.75 |
| 10/16/2026 23:20 | � | 45.75 |
| 10/16/2026 22:30 | � | 45.75 |
| 10/16/2026 22:00 | � | 45.75 |
| 10/16/2026 22:00 | 6326 | 45.75 |
| 10/16/2026 21:59 | 2 | 45.91 |
| 10/16/2026 21:59 | 1 | 45.82 |
| 10/16/2026 21:59 | 5 | 45.91 |
| 10/16/2026 21:59 | 1 | 45.91 |
| 10/16/2026 21:59 | 18 | 45.91 |
| 10/16/2026 21:59 | 100 | 45.91 |
| 10/16/2026 21:59 | 20 | 45.90 |
| 10/16/2026 21:59 | 9 | 45.83 |
| 10/16/2026 21:59 | 3 | 45.83 |
| 10/16/2026 21:59 | 12 | 45.85 |
| 10/16/2026 21:59 | 88 | 45.83 |
| 10/16/2026 21:59 | 1 | 45.755 |
| 10/16/2026 21:59 | 9 | 45.74 |
| 10/16/2026 21:59 | 12 | 45.83 |
| 10/16/2026 21:59 | 1 | 45.80 |
| 10/16/2026 21:59 | 2 | 45.79 |
| 10/16/2026 21:59 | 1 | 45.80 |
| 10/16/2026 21:59 | 15 | 45.78 |
| 10/16/2026 21:59 | 4 | 45.80 |
| 10/16/2026 21:59 | 112 | 45.80 |
| 10/16/2026 21:59 | 134 | 45.80 |
| 10/16/2026 21:59 | 10 | 45.82 |
| 10/16/2026 21:59 | 4 | 45.82 |
| 10/16/2026 21:59 | 25 | 45.82 |
| 10/16/2026 21:59 | 129 | 45.82 |
| 10/16/2026 21:59 | 52 | 45.74 |
| 10/16/2026 21:59 | 28 | 45.82 |
| 10/16/2026 21:59 | 10 | 45.80 |
| 10/16/2026 21:59 | 25 | 45.79 |
| 10/16/2026 21:59 | 6 | 45.81 |
| 10/16/2026 21:59 | 38 | 45.81 |
| 10/16/2026 21:59 | 57 | 45.81 |
| 10/16/2026 21:59 | 1 | 45.81 |
| 10/16/2026 21:59 | 4 | 45.81 |
| 10/16/2026 21:59 | 17 | 45.81 |
| 10/16/2026 21:59 | 49 | 45.81 |
| 10/16/2026 21:59 | 11 | 45.78 |
| 10/16/2026 21:59 | 21 | 45.82 |
| 10/16/2026 21:59 | 31 | 45.82 |
| 10/16/2026 21:59 | 100 | 45.81 |
| 10/16/2026 21:59 | 25 | 45.80 |
| 10/16/2026 21:59 | 1 | 45.74 |
| 10/16/2026 21:59 | 1 | 45.74 |
| 10/16/2026 21:59 | 1 | 45.81 |
| 10/16/2026 21:58 | 8 | 45.81 |
| 10/16/2026 21:58 | 45 | 45.81 |
| 10/16/2026 21:58 | 2 | 45.78 |
| 10/16/2026 21:58 | 13 | 45.78 |
| 10/16/2026 21:58 | 24 | 45.74 |
| 10/16/2026 21:58 | 10 | 45.735 |
| 10/16/2026 21:58 | 15 | 45.74 |
| 10/16/2026 21:58 | 25 | 45.74 |
| 10/16/2026 21:58 | 7 | 45.735 |
| 10/16/2026 21:58 | 18 | 45.735 |
| 10/16/2026 21:58 | 13 | 45.735 |
| 10/16/2026 21:58 | 29 | 45.82 |
| 10/16/2026 21:58 | 100 | 45.82 |
| 10/16/2026 21:58 | 9 | 45.735 |
| 10/16/2026 21:58 | 16 | 45.75 |
| 10/16/2026 21:58 | 9 | 45.75 |
| 10/16/2026 21:58 | 25 | 45.75 |
| 10/16/2026 21:58 | 100 | 45.83 |
| 10/16/2026 21:58 | 25 | 45.75 |
| 10/16/2026 21:57 | 12 | 45.83 |
| 10/16/2026 21:57 | 116 | 45.83 |
| 10/16/2026 21:56 | 7 | 45.79 |
| 10/16/2026 21:56 | 1 | 45.79 |
| 10/16/2026 21:56 | 35 | 45.79 |
| 10/16/2026 21:56 | 7 | 45.79 |
| 10/16/2026 21:56 | 13 | 45.79 |
| 10/16/2026 21:56 | 100 | 45.79 |
| 10/16/2026 21:56 | 1 | 45.79 |
| 10/16/2026 21:56 | 20 | 45.78 |
| 10/16/2026 21:56 | 50 | 45.77 |
| 10/16/2026 21:56 | 50 | 45.77 |
| 10/16/2026 21:56 | 1 | 45.77 |
| 10/16/2026 21:56 | 20 | 45.76 |
| 10/16/2026 21:56 | 1 | 45.76 |
| 10/16/2026 21:56 | 1 | 45.76 |
| 10/16/2026 21:56 | 7 | 45.76 |
| 10/16/2026 21:56 | 79 | 45.76 |
| 10/16/2026 21:56 | 98 | 45.76 |
| 10/16/2026 21:56 | 1 | 45.76 |
| 10/16/2026 21:56 | 7 | 45.76 |
| 10/16/2026 21:56 | 5 | 45.76 |
| 10/16/2026 21:55 | 30 | 45.75 |
| 10/16/2026 21:55 | 100 | 45.71 |
| 10/16/2026 21:55 | 10 | 45.70 |
| 10/16/2026 21:55 | 1 | 45.65 |
| 10/16/2026 21:55 | 1 | 45.65 |
| 10/16/2026 21:55 | 100 | 45.71 |
| 10/16/2026 21:55 | 19 | 45.71 |
| 10/16/2026 21:55 | 15 | 45.71 |
| 10/16/2026 21:55 | 20 | 45.75 |
| 10/16/2026 21:55 | 12 | 45.75 |
| 10/16/2026 21:54 | 1 | 45.80 |
| 10/16/2026 21:54 | 8 | 45.75 |
| 10/16/2026 21:54 | 71 | 45.805 |
| 10/16/2026 21:54 | 4 | 45.805 |
| 10/16/2026 21:54 | 25 | 45.805 |
| 10/16/2026 21:51 | 2 | 45.83 |
| 10/16/2026 21:50 | 7 | 45.815 |
| 10/16/2026 21:50 | 163 | 45.81 |
| 10/16/2026 21:50 | 15 | 45.83 |
| 10/16/2026 21:50 | 7 | 45.91 |
| 10/16/2026 21:49 | 1 | 45.76 |
| 10/16/2026 21:47 | 6 | 45.73 |
| 10/16/2026 21:47 | 30 | 45.73 |
| 10/16/2026 21:46 | 39 | 45.73 |
| 10/16/2026 21:46 | 10 | 45.70 |
| 10/16/2026 21:46 | 3 | 45.70 |
| 10/16/2026 21:46 | 100 | 45.70 |
| 10/16/2026 21:44 | 12 | 45.69 |
| 10/16/2026 21:44 | 26 | 45.69 |
| 10/16/2026 21:44 | 40 | 45.68 |
| 10/16/2026 21:44 | 57 | 45.59 |
| 10/16/2026 21:44 | 31 | 45.73 |
| 10/16/2026 21:44 | 7 | 45.72 |
| 10/16/2026 21:44 | 20 | 45.72 |
| 10/16/2026 21:44 | 1 | 45.72 |
| 10/16/2026 21:44 | 1 | 45.72 |
| 10/16/2026 21:44 | 100 | 45.71 |
| 10/16/2026 21:44 | 31 | 45.72 |
| 10/16/2026 21:44 | 18 | 45.72 |
| 10/16/2026 21:44 | 48 | 45.72 |
| 10/16/2026 21:44 | 52 | 45.72 |
| 10/16/2026 21:44 | 6 | 45.71 |
| 10/16/2026 21:44 | 91 | 45.71 |
| 10/16/2026 21:44 | 9 | 45.71 |
| 10/16/2026 21:44 | 40 | 45.71 |
| 10/16/2026 21:44 | 1 | 45.71 |
| 10/16/2026 21:44 | 100 | 45.70 |
| 10/16/2026 21:43 | 19 | 45.70 |
| 10/16/2026 21:43 | 6 | 45.65 |
| 10/16/2026 21:43 | 18 | 45.65 |
| 10/16/2026 21:43 | 32 | 45.70 |
| 10/16/2026 21:43 | 18 | 45.70 |
| 10/16/2026 21:39 | 89 | 45.85 |
| 10/16/2026 21:39 | 100 | 45.765 |
| 10/16/2026 21:25 | 10 | 45.89 |
| 10/16/2026 21:25 | 1 | 45.92 |
| 10/16/2026 21:25 | 9 | 45.92 |
| 10/16/2026 21:25 | 9 | 45.92 |
| 10/16/2026 21:25 | 1 | 45.92 |
| 10/16/2026 21:24 | 6 | 45.92 |
| 10/16/2026 21:24 | 66 | 45.86 |
| 10/16/2026 21:24 | 34 | 45.86 |
| 10/16/2026 21:24 | 98 | 45.86 |
| 10/16/2026 21:24 | 102 | 45.86 |
| 10/16/2026 21:24 | 66 | 45.86 |
| 10/16/2026 21:24 | 34 | 45.85 |
| 10/16/2026 21:24 | 10 | 45.91 |
| 10/16/2026 21:24 | 15 | 45.91 |
| 10/16/2026 21:24 | 200 | 45.91 |
| 10/16/2026 21:24 | 28 | 45.90 |
| 10/16/2026 21:24 | 100 | 45.90 |
| 10/16/2026 21:24 | 40 | 45.89 |
| 10/16/2026 21:24 | 40 | 45.88 |
| 10/16/2026 21:24 | 17 | 45.85 |
| 10/16/2026 21:18 | 16 | 45.69 |
| 10/16/2026 21:17 | 3 | 45.72 |
| 10/16/2026 21:15 | 10 | 45.78 |
| 10/16/2026 21:15 | 2 | 45.78 |
| 10/16/2026 21:15 | 100 | 45.78 |
| 10/16/2026 21:15 | 31 | 45.74 |
| 10/16/2026 21:15 | 17 | 45.73 |
| 10/16/2026 21:15 | 81 | 45.72 |
| 10/16/2026 21:15 | 17 | 45.72 |
| 10/16/2026 21:15 | 2 | 45.72 |
| 10/16/2026 21:15 | 15 | 45.71 |
| 10/16/2026 21:13 | 100 | 45.71 |
| 10/16/2026 21:11 | 51 | 45.71 |
| 10/16/2026 21:04 | 2 | 45.59 |
| 10/16/2026 21:04 | 13 | 45.61 |
| 10/16/2026 20:58 | 16 | 45.76 |
| 10/16/2026 20:56 | 9 | 45.685 |
| 10/16/2026 20:47 | 14 | 45.66 |
| 10/16/2026 20:47 | 6 | 45.66 |
| 10/16/2026 20:47 | 11 | 45.68 |
| 10/16/2026 20:47 | 7 | 45.68 |
| 10/16/2026 20:47 | 14 | 45.69 |
| 10/16/2026 20:46 | 100 | 45.82 |
| 10/16/2026 20:46 | 23 | 45.82 |
| 10/16/2026 20:46 | 5 | 45.80 |
| 10/16/2026 20:46 | 100 | 45.80 |
| 10/16/2026 20:46 | 17 | 45.77 |
| 10/16/2026 20:46 | 1 | 45.76 |
| 10/16/2026 20:28 | 30 | 45.61 |
| 10/16/2026 20:28 | 100 | 45.60 |
| 10/16/2026 20:28 | 100 | 45.59 |
| 10/16/2026 20:28 | 56 | 45.52 |
| 10/16/2026 20:28 | 100 | 45.52 |
| 10/16/2026 20:28 | 57 | 45.50 |
| 10/16/2026 20:24 | 6 | 45.35 |
| 10/16/2026 20:24 | 100 | 45.37 |
| 10/16/2026 20:21 | 5 | 45.36 |
| 10/16/2026 20:21 | 25 | 45.39 |
| 10/16/2026 20:21 | 25 | 45.39 |
| 10/16/2026 20:21 | 25 | 45.39 |
| 10/16/2026 20:21 | 5 | 45.565 |
| 10/16/2026 20:21 | 5 | 45.565 |
| 10/16/2026 20:21 | 5 | 45.55 |
| 10/16/2026 20:21 | 5 | 45.565 |
| 10/16/2026 20:21 | 52 | 45.37 |
| 10/16/2026 20:21 | 10 | 45.40 |
| 10/16/2026 20:15 | 1 | 45.62 |
| 10/16/2026 19:53 | 7 | 45.57 |
| 10/16/2026 19:49 | 90 | 45.61 |
| 10/16/2026 19:49 | 20 | 45.60 |
| 10/16/2026 19:49 | 5 | 45.60 |
| 10/16/2026 19:49 | 51 | 45.60 |
| 10/16/2026 19:49 | 1 | 45.61 |
| 10/16/2026 19:49 | 5 | 45.70 |
| 10/16/2026 19:49 | 57 | 45.64 |
| 10/16/2026 19:46 | 20 | 45.67 |
| 10/16/2026 19:45 | 3 | 45.785 |
| 10/16/2026 19:43 | 13 | 45.785 |
| 10/16/2026 19:41 | 200 | 45.80 |
| 10/16/2026 19:41 | 51 | 45.79 |
| 10/16/2026 19:41 | 70 | 45.79 |
| 10/16/2026 19:41 | 30 | 45.79 |
| 10/16/2026 19:41 | 20 | 45.79 |
| 10/16/2026 19:41 | 21 | 45.79 |
| 10/16/2026 19:41 | 79 | 45.79 |
| 10/16/2026 19:41 | 14 | 45.79 |
| 10/16/2026 19:41 | 17 | 45.79 |
| 10/16/2026 19:41 | 23 | 45.77 |
| 10/16/2026 19:41 | 5 | 45.77 |
| 10/16/2026 19:41 | 1 | 45.77 |
| 10/16/2026 19:41 | 28 | 45.77 |
| 10/16/2026 19:41 | 100 | 45.75 |
| 10/16/2026 19:41 | 90 | 45.74 |
| 10/16/2026 19:41 | 100 | 45.74 |
| 10/16/2026 19:41 | 100 | 45.73 |
| 10/16/2026 19:41 | 13 | 45.73 |
| 10/16/2026 19:41 | 49 | 45.71 |
| 10/16/2026 19:41 | 60 | 45.70 |
| 10/16/2026 19:41 | 18 | 45.70 |
| 10/16/2026 19:38 | 42 | 45.60 |
| 10/16/2026 19:19 | 1 | 45.615 |
| 10/16/2026 19:16 | 11 | 45.68 |
| 10/16/2026 19:15 | 1 | 45.74 |
| 10/16/2026 19:14 | 23 | 45.72 |
| 10/16/2026 19:13 | 1 | 45.72 |
| 10/16/2026 19:13 | 6 | 45.72 |
| 10/16/2026 19:12 | 1 | 45.72 |
| 10/16/2026 19:11 | 1 | 45.49 |
| 10/16/2026 19:10 | 1 | 45.70 |
| 10/16/2026 19:09 | 1 | 45.71 |
| 10/16/2026 19:05 | 17 | 45.46 |
| 10/16/2026 19:05 | 97 | 45.46 |
| 10/16/2026 19:05 | 3 | 45.53 |
| 10/16/2026 18:47 | 1 | 45.76 |
| 10/16/2026 18:45 | 39 | 45.80 |
| 10/16/2026 18:43 | 2 | 45.79 |
| 10/16/2026 18:34 | 5 | 45.84 |
| 10/16/2026 18:34 | 1 | 45.87 |
| 10/16/2026 18:34 | 1 | 45.88 |
| 10/16/2026 18:34 | 2 | 45.91 |
| 10/16/2026 18:28 | 42 | 46.025 |
| 10/16/2026 18:21 | 44 | 46.025 |
| 10/16/2026 18:17 | 1 | 46.025 |
| 10/16/2026 18:00 | 8 | 46.26 |
| 10/16/2026 18:00 | 43 | 46.18 |
| 10/16/2026 18:00 | 30 | 46.12 |
| 10/16/2026 18:00 | 28 | 46.15 |
| 10/16/2026 18:00 | 60 | 46.15 |
| 10/16/2026 18:00 | 11 | 46.15 |
| 10/16/2026 18:00 | 20 | 46.21 |
| 10/16/2026 18:00 | 46 | 46.15 |
| 10/16/2026 18:00 | 40 | 46.14 |
| 10/16/2026 18:00 | 4 | 46.14 |
| 10/16/2026 18:00 | 96 | 46.14 |
| 10/16/2026 18:00 | 100 | 46.14 |
| 10/16/2026 18:00 | 68 | 46.14 |
| 10/16/2026 18:00 | 40 | 46.13 |
| 10/16/2026 18:00 | 100 | 46.13 |
| 10/16/2026 18:00 | 1 | 46.14 |
| 10/16/2026 18:00 | 20 | 46.13 |
| 10/16/2026 17:47 | 40 | 46.08 |
| 10/16/2026 17:47 | 25 | 46.13 |
| 10/16/2026 17:37 | 1 | 46.10 |
| 10/16/2026 17:28 | 100 | 46.16 |
| 10/16/2026 17:28 | 25 | 46.15 |
| 10/16/2026 17:24 | 17 | 46.16 |
| 10/16/2026 17:24 | 100 | 46.19 |
| 10/16/2026 17:24 | 63 | 46.19 |
| 10/16/2026 17:24 | 37 | 46.19 |
| 10/16/2026 17:17 | 20 | 46.19 |
| 10/16/2026 17:17 | 28 | 46.19 |
| 10/16/2026 17:17 | 82 | 46.195 |
| 10/16/2026 17:17 | 18 | 46.195 |
| 10/16/2026 17:17 | 5 | 46.22 |
| 10/16/2026 17:17 | 5 | 46.22 |
| 10/16/2026 17:17 | 1 | 46.22 |
| 10/16/2026 17:17 | 1 | 46.33 |
| 10/16/2026 17:17 | 1 | 46.36 |
| 10/16/2026 17:17 | 1 | 46.36 |
| 10/16/2026 17:17 | 1 | 46.36 |
| 10/16/2026 17:17 | 1 | 46.36 |
| 10/16/2026 17:16 | 40 | 46.435 |
| 10/16/2026 17:16 | 100 | 46.435 |
| 10/16/2026 17:11 | 21 | 46.45 |
| 10/16/2026 17:06 | 100 | 46.445 |
| 10/16/2026 17:02 | 4 | 46.52 |
| 10/16/2026 17:02 | 99 | 46.34 |
| 10/16/2026 17:02 | 1 | 46.36 |
| 10/16/2026 16:50 | 18 | 46.58 |
| 10/16/2026 16:48 | 2 | 46.58 |
| 10/16/2026 16:45 | 14 | 46.58 |
| 10/16/2026 16:41 | 20 | 46.64 |
| 10/16/2026 16:36 | 67 | 46.71 |
| 10/16/2026 16:36 | 50 | 46.69 |
| 10/16/2026 16:35 | 1 | 46.525 |
| 10/16/2026 16:35 | 60 | 46.70 |
| 10/16/2026 16:35 | 40 | 46.69 |
| 10/16/2026 16:35 | 100 | 46.60 |
| 10/16/2026 16:35 | 22 | 46.59 |
| 10/16/2026 16:35 | 39 | 46.51 |
| 10/16/2026 16:35 | 8 | 46.53 |
| 10/16/2026 16:34 | 1 | 46.53 |
| 10/16/2026 16:34 | 1 | 46.52 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 5 | 46.61 |
| 10/16/2026 16:33 | 25 | 46.61 |
| 10/16/2026 16:31 | 1 | 46.61 |
| 10/16/2026 16:30 | 16 | 46.60 |
| 10/16/2026 16:30 | 9 | 46.60 |
| 10/16/2026 16:30 | 1 | 46.60 |
| 10/16/2026 16:28 | 1 | 46.60 |
| 10/16/2026 16:27 | 1 | 46.60 |
| 10/16/2026 16:25 | 1 | 46.60 |
| 10/16/2026 16:24 | 1 | 46.60 |
| 10/16/2026 16:23 | 1 | 46.60 |
| 10/16/2026 16:22 | 1 | 46.58 |
| 10/16/2026 16:22 | 10 | 46.58 |
| 10/16/2026 16:21 | 1 | 46.56 |
| 10/16/2026 16:20 | 1 | 46.46 |
| 10/16/2026 16:20 | 1 | 46.62 |
| 10/16/2026 16:20 | 2 | 46.44 |
| 10/16/2026 16:20 | 20 | 46.70 |
| 10/16/2026 16:20 | 18 | 46.71 |
| 10/16/2026 16:20 | 82 | 46.71 |
| 10/16/2026 16:20 | 20 | 46.72 |
| 10/16/2026 16:20 | 18 | 46.73 |
| 10/16/2026 16:17 | 1 | 46.83 |
| 10/16/2026 16:17 | 1 | 46.76 |
| 10/16/2026 16:16 | 1 | 46.73 |
| 10/16/2026 16:15 | 1 | 46.73 |
| 10/16/2026 16:15 | 1 | 46.71 |
| 10/16/2026 16:14 | 1 | 46.68 |
| 10/16/2026 16:13 | 1 | 46.68 |
| 10/16/2026 16:13 | 1 | 46.83 |
| 10/16/2026 16:01 | 10 | 46.90 |
| 10/16/2026 16:01 | 10 | 46.90 |
| 10/16/2026 16:01 | 70 | 46.90 |
| 10/16/2026 16:01 | 5 | 46.90 |
| 10/16/2026 16:01 | 25 | 46.90 |
| 10/16/2026 16:00 | 10 | 46.75 |
| 10/16/2026 15:55 | 54 | 46.68 |
| 10/16/2026 15:54 | 25 | 46.68 |
| 10/16/2026 15:53 | 2 | 46.68 |
| 10/16/2026 15:51 | 100 | 46.68 |
| 10/16/2026 15:44 | 1 | 46.43 |
| 10/16/2026 15:43 | 8 | 46.24 |
| 10/16/2026 15:43 | 100 | 46.28 |
| 10/16/2026 15:43 | 40 | 46.28 |
| 10/16/2026 15:43 | 10 | 46.29 |
| 10/16/2026 15:43 | 29 | 46.29 |
| 10/16/2026 15:43 | 100 | 46.41 |
| 10/16/2026 15:42 | 1 | 46.29 |
| 10/16/2026 15:35 | 1 | 46.21 |
| 10/16/2026 15:35 | 33 | 46.21 |
| 10/16/2026 15:35 | 7 | 46.21 |
| 10/16/2026 15:30 | 1149 | 46.42 |
| 10/16/2026 15:30 | 5 | 46.42 |