Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:43:55
|
Bid
07/27/2026 -
18:43:55
|
Bid Volume |
Ask
07/27/2026 -
18:43:55
|
Ask Volume |
|---|---|---|---|---|
|
43.43
+0.75
(
+1.76% )
|
43.45
|
100 |
43.62
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:43 | 100 | 43.43 |
| 07/27/2026 18:43 | 99 | 43.45 |
| 07/27/2026 18:43 | 1 | 43.45 |
| 07/27/2026 18:43 | 8 | 43.46 |
| 07/27/2026 18:43 | 92 | 43.46 |
| 07/27/2026 18:43 | 100 | 43.47 |
| 07/27/2026 18:43 | 15 | 43.50 |
| 07/27/2026 18:43 | 25 | 43.50 |
| 07/27/2026 18:42 | 100 | 43.51 |
| 07/27/2026 18:42 | 1 | 43.57 |
| 07/27/2026 18:42 | 100 | 43.57 |
| 07/27/2026 18:40 | 1 | 43.58 |
| 07/27/2026 18:40 | 90 | 43.58 |
| 07/27/2026 18:40 | 10 | 43.58 |
| 07/27/2026 18:38 | 33 | 43.62 |
| 07/27/2026 18:38 | 79 | 43.63 |
| 07/27/2026 18:38 | 50 | 43.63 |
| 07/27/2026 18:38 | 50 | 43.63 |
| 07/27/2026 18:38 | 18 | 43.63 |
| 07/27/2026 18:38 | 100 | 43.68 |
| 07/27/2026 18:38 | 40 | 43.70 |
| 07/27/2026 18:38 | 60 | 43.70 |
| 07/27/2026 18:38 | 100 | 43.70 |
| 07/27/2026 18:38 | 60 | 43.71 |
| 07/27/2026 18:38 | 1 | 43.71 |
| 07/27/2026 18:38 | 100 | 43.71 |
| 07/27/2026 18:37 | 100 | 43.72 |
| 07/27/2026 18:27 | 4 | 43.74 |
| 07/27/2026 18:27 | 4 | 43.74 |
| 07/27/2026 18:27 | 57 | 43.69 |
| 07/27/2026 18:27 | 100 | 43.72 |
| 07/27/2026 18:27 | 100 | 43.73 |
| 07/27/2026 18:27 | 5 | 43.66 |
| 07/27/2026 18:27 | 75 | 43.58 |
| 07/27/2026 18:27 | 25 | 43.58 |
| 07/27/2026 18:26 | 1 | 43.55 |
| 07/27/2026 18:26 | 40 | 43.56 |
| 07/27/2026 18:26 | 1 | 43.56 |
| 07/27/2026 18:26 | 100 | 43.56 |
| 07/27/2026 18:25 | 24 | 43.66 |
| 07/27/2026 18:25 | 1 | 43.62 |
| 07/27/2026 18:25 | 1 | 43.62 |
| 07/27/2026 18:25 | 28 | 43.62 |
| 07/27/2026 18:25 | 10 | 43.60 |
| 07/27/2026 18:25 | 48 | 43.60 |
| 07/27/2026 18:25 | 52 | 43.60 |
| 07/27/2026 18:25 | 48 | 43.60 |
| 07/27/2026 18:25 | 52 | 43.59 |
| 07/27/2026 18:24 | 1 | 43.54 |
| 07/27/2026 18:22 | 100 | 43.565 |
| 07/27/2026 18:22 | 21 | 43.59 |
| 07/27/2026 18:21 | 64 | 43.49 |
| 07/27/2026 18:21 | 100 | 43.49 |
| 07/27/2026 18:20 | 100 | 43.49 |
| 07/27/2026 18:17 | 100 | 43.47 |
| 07/27/2026 18:17 | 100 | 43.46 |
| 07/27/2026 18:17 | 11 | 43.47 |
| 07/27/2026 18:14 | 24 | 43.46 |
| 07/27/2026 18:14 | 11 | 43.46 |
| 07/27/2026 18:14 | 48 | 43.46 |
| 07/27/2026 18:14 | 50 | 43.47 |
| 07/27/2026 18:14 | 1 | 43.48 |
| 07/27/2026 18:14 | 1 | 43.48 |
| 07/27/2026 18:13 | 10 | 43.56 |
| 07/27/2026 18:12 | 100 | 43.52 |
| 07/27/2026 18:10 | 1 | 43.53 |
| 07/27/2026 18:10 | 20 | 43.53 |
| 07/27/2026 18:10 | 79 | 43.53 |
| 07/27/2026 18:10 | 21 | 43.53 |
| 07/27/2026 18:10 | 100 | 43.54 |
| 07/27/2026 18:08 | 5 | 43.60 |
| 07/27/2026 18:08 | 19 | 43.60 |
| 07/27/2026 18:08 | 3 | 43.60 |
| 07/27/2026 18:07 | 2 | 43.59 |
| 07/27/2026 18:07 | 100 | 43.58 |
| 07/27/2026 18:04 | 119 | 43.44 |
| 07/27/2026 18:04 | 1 | 43.44 |
| 07/27/2026 18:04 | 1 | 43.45 |
| 07/27/2026 18:04 | 59 | 43.45 |
| 07/27/2026 18:04 | 41 | 43.45 |
| 07/27/2026 18:04 | 100 | 43.45 |
| 07/27/2026 18:01 | 2 | 43.48 |
| 07/27/2026 18:01 | 21 | 43.47 |
| 07/27/2026 18:01 | 45 | 43.47 |
| 07/27/2026 18:01 | 33 | 43.47 |
| 07/27/2026 18:01 | 100 | 43.46 |
| 07/27/2026 17:59 | 1 | 43.37 |
| 07/27/2026 17:59 | 1 | 43.38 |
| 07/27/2026 17:58 | 100 | 43.40 |
| 07/27/2026 17:58 | 60 | 43.38 |
| 07/27/2026 17:57 | 1 | 43.40 |
| 07/27/2026 17:57 | 25 | 43.39 |
| 07/27/2026 17:57 | 25 | 43.39 |
| 07/27/2026 17:54 | 5 | 43.41 |
| 07/27/2026 17:54 | 3 | 43.41 |
| 07/27/2026 17:53 | 7 | 43.40 |
| 07/27/2026 17:52 | 99 | 43.39 |
| 07/27/2026 17:52 | 25 | 43.37 |
| 07/27/2026 17:52 | 10 | 43.37 |
| 07/27/2026 17:52 | 1 | 43.37 |
| 07/27/2026 17:52 | 1 | 43.37 |
| 07/27/2026 17:51 | 10 | 43.34 |
| 07/27/2026 17:50 | 15 | 43.34 |
| 07/27/2026 17:50 | 2 | 43.35 |
| 07/27/2026 17:50 | 1 | 43.35 |
| 07/27/2026 17:48 | 80 | 43.36 |
| 07/27/2026 17:47 | 1 | 43.39 |
| 07/27/2026 17:47 | 1 | 43.39 |
| 07/27/2026 17:47 | 1 | 43.40 |
| 07/27/2026 17:47 | 10 | 43.40 |
| 07/27/2026 17:47 | 100 | 43.42 |
| 07/27/2026 17:42 | 18 | 43.43 |
| 07/27/2026 17:42 | 60 | 43.43 |
| 07/27/2026 17:42 | 19 | 43.43 |
| 07/27/2026 17:42 | 1 | 43.43 |
| 07/27/2026 17:41 | 1 | 43.45 |
| 07/27/2026 17:39 | 7 | 43.51 |
| 07/27/2026 17:39 | 1 | 43.51 |
| 07/27/2026 17:39 | 6 | 43.51 |
| 07/27/2026 17:39 | 30 | 43.50 |
| 07/27/2026 17:38 | 100 | 43.49 |
| 07/27/2026 17:38 | 101 | 43.49 |
| 07/27/2026 17:38 | 20 | 43.49 |
| 07/27/2026 17:38 | 100 | 43.49 |
| 07/27/2026 17:38 | 1 | 43.44 |
| 07/27/2026 17:38 | 100 | 43.44 |
| 07/27/2026 17:37 | 37 | 43.465 |
| 07/27/2026 17:37 | 33 | 43.46 |
| 07/27/2026 17:37 | 99 | 43.47 |
| 07/27/2026 17:37 | 1 | 43.47 |
| 07/27/2026 17:37 | 100 | 43.48 |
| 07/27/2026 17:37 | 100 | 43.48 |
| 07/27/2026 17:36 | 100 | 43.48 |
| 07/27/2026 17:36 | 90 | 43.50 |
| 07/27/2026 17:36 | 10 | 43.50 |
| 07/27/2026 17:36 | 92 | 43.51 |
| 07/27/2026 17:36 | 6 | 43.51 |
| 07/27/2026 17:36 | 2 | 43.51 |
| 07/27/2026 17:36 | 5 | 43.54 |
| 07/27/2026 17:36 | 1 | 43.54 |
| 07/27/2026 17:36 | 1 | 43.54 |
| 07/27/2026 17:36 | 100 | 43.54 |
| 07/27/2026 17:36 | 99 | 43.54 |
| 07/27/2026 17:36 | 1 | 43.54 |
| 07/27/2026 17:35 | 100 | 43.57 |
| 07/27/2026 17:35 | 100 | 43.57 |
| 07/27/2026 17:35 | 100 | 43.57 |
| 07/27/2026 17:34 | 3 | 43.58 |
| 07/27/2026 17:34 | 1 | 43.58 |
| 07/27/2026 17:34 | 99 | 43.58 |
| 07/27/2026 17:34 | 1 | 43.58 |
| 07/27/2026 17:33 | 25 | 43.60 |
| 07/27/2026 17:33 | 25 | 43.60 |
| 07/27/2026 17:32 | 1 | 43.62 |
| 07/27/2026 17:31 | 100 | 43.63 |
| 07/27/2026 17:31 | 2 | 43.63 |
| 07/27/2026 17:30 | 100 | 43.64 |
| 07/27/2026 17:30 | 99 | 43.62 |
| 07/27/2026 17:30 | 1 | 43.63 |
| 07/27/2026 17:30 | 99 | 43.63 |
| 07/27/2026 17:30 | 1 | 43.64 |
| 07/27/2026 17:27 | 100 | 43.70 |
| 07/27/2026 17:27 | 8 | 43.72 |
| 07/27/2026 17:26 | 14 | 43.665 |
| 07/27/2026 17:25 | 7 | 43.62 |
| 07/27/2026 17:25 | 10 | 43.64 |
| 07/27/2026 17:25 | 15 | 43.65 |
| 07/27/2026 17:25 | 1 | 43.68 |
| 07/27/2026 17:25 | 99 | 43.68 |
| 07/27/2026 17:25 | 1 | 43.68 |
| 07/27/2026 17:21 | 1 | 43.76 |
| 07/27/2026 17:16 | 85 | 43.76 |
| 07/27/2026 17:15 | 100 | 43.67 |
| 07/27/2026 17:15 | 80 | 43.67 |
| 07/27/2026 17:15 | 39 | 43.68 |
| 07/27/2026 17:15 | 1 | 43.68 |
| 07/27/2026 17:15 | 100 | 43.68 |
| 07/27/2026 17:15 | 100 | 43.68 |
| 07/27/2026 17:12 | 100 | 43.77 |
| 07/27/2026 17:11 | 100 | 43.73 |
| 07/27/2026 17:11 | 6 | 43.71 |
| 07/27/2026 17:11 | 14 | 43.71 |
| 07/27/2026 17:11 | 100 | 43.71 |
| 07/27/2026 17:11 | 1 | 43.71 |
| 07/27/2026 17:11 | 78 | 43.71 |
| 07/27/2026 17:11 | 22 | 43.71 |
| 07/27/2026 17:11 | 23 | 43.70 |
| 07/27/2026 17:11 | 14 | 43.69 |
| 07/27/2026 17:07 | 1 | 43.60 |
| 07/27/2026 17:07 | 99 | 43.61 |
| 07/27/2026 17:07 | 1 | 43.65 |
| 07/27/2026 17:04 | 1 | 43.62 |
| 07/27/2026 17:02 | 4 | 43.68 |
| 07/27/2026 17:02 | 7 | 43.67 |
| 07/27/2026 17:01 | 100 | 43.625 |
| 07/27/2026 16:59 | 23 | 43.63 |
| 07/27/2026 16:59 | 28 | 43.63 |
| 07/27/2026 16:59 | 5 | 43.63 |
| 07/27/2026 16:59 | 1 | 43.61 |
| 07/27/2026 16:59 | 13 | 43.60 |
| 07/27/2026 16:59 | 1 | 43.60 |
| 07/27/2026 16:58 | 100 | 43.58 |
| 07/27/2026 16:57 | 34 | 43.55 |
| 07/27/2026 16:57 | 43 | 43.55 |
| 07/27/2026 16:57 | 2 | 43.54 |
| 07/27/2026 16:57 | 10 | 43.54 |
| 07/27/2026 16:56 | 20 | 43.49 |
| 07/27/2026 16:56 | 1 | 43.46 |
| 07/27/2026 16:56 | 95 | 43.46 |
| 07/27/2026 16:56 | 3 | 43.46 |
| 07/27/2026 16:56 | 2 | 43.46 |
| 07/27/2026 16:54 | 20 | 43.53 |
| 07/27/2026 16:53 | 60 | 43.46 |
| 07/27/2026 16:53 | 197 | 43.46 |
| 07/27/2026 16:53 | 11 | 43.48 |
| 07/27/2026 16:52 | 1 | 43.49 |
| 07/27/2026 16:52 | 14 | 43.49 |
| 07/27/2026 16:51 | 10 | 43.49 |
| 07/27/2026 16:50 | 11 | 43.48 |
| 07/27/2026 16:47 | 100 | 43.52 |
| 07/27/2026 16:47 | 13 | 43.60 |
| 07/27/2026 16:46 | 100 | 43.58 |
| 07/27/2026 16:46 | 100 | 43.58 |
| 07/27/2026 16:46 | 25 | 43.61 |
| 07/27/2026 16:46 | 25 | 43.61 |
| 07/27/2026 16:46 | 40 | 43.61 |
| 07/27/2026 16:46 | 5 | 43.62 |
| 07/27/2026 16:46 | 86 | 43.62 |
| 07/27/2026 16:46 | 14 | 43.62 |
| 07/27/2026 16:45 | 100 | 43.67 |
| 07/27/2026 16:45 | 50 | 43.68 |
| 07/27/2026 16:45 | 6 | 43.68 |
| 07/27/2026 16:45 | 4 | 43.68 |
| 07/27/2026 16:45 | 60 | 43.68 |
| 07/27/2026 16:45 | 100 | 43.68 |
| 07/27/2026 16:44 | 100 | 43.68 |
| 07/27/2026 16:44 | 100 | 43.68 |
| 07/27/2026 16:41 | 46 | 43.68 |
| 07/27/2026 16:40 | 21 | 43.66 |
| 07/27/2026 16:40 | 2 | 43.67 |
| 07/27/2026 16:39 | 1 | 43.74 |
| 07/27/2026 16:39 | 1 | 43.71 |
| 07/27/2026 16:39 | 2999 | 43.70 |
| 07/27/2026 16:39 | 31 | 43.69 |
| 07/27/2026 16:39 | 1 | 43.69 |
| 07/27/2026 16:39 | 31 | 43.69 |
| 07/27/2026 16:39 | 1 | 43.67 |
| 07/27/2026 16:37 | 99 | 43.67 |
| 07/27/2026 16:37 | 1 | 43.67 |
| 07/27/2026 16:36 | 5 | 43.63 |
| 07/27/2026 16:36 | 33 | 43.63 |
| 07/27/2026 16:34 | 47 | 43.62 |
| 07/27/2026 16:33 | 100 | 43.62 |
| 07/27/2026 16:33 | 3 | 43.62 |
| 07/27/2026 16:33 | 100 | 43.61 |
| 07/27/2026 16:33 | 6 | 43.61 |
| 07/27/2026 16:33 | 9 | 43.60 |
| 07/27/2026 16:33 | 1 | 43.60 |
| 07/27/2026 16:33 | 1 | 43.60 |
| 07/27/2026 16:33 | 100 | 43.58 |
| 07/27/2026 16:33 | 80 | 43.57 |
| 07/27/2026 16:33 | 80 | 43.57 |
| 07/27/2026 16:33 | 100 | 43.56 |
| 07/27/2026 16:33 | 1 | 43.56 |
| 07/27/2026 16:33 | 100 | 43.55 |
| 07/27/2026 16:33 | 1 | 43.50 |
| 07/27/2026 16:33 | 6 | 43.50 |
| 07/27/2026 16:33 | 14 | 43.49 |
| 07/27/2026 16:30 | 41 | 43.38 |
| 07/27/2026 16:30 | 59 | 43.38 |
| 07/27/2026 16:30 | 100 | 43.39 |
| 07/27/2026 16:30 | 100 | 43.40 |
| 07/27/2026 16:30 | 33 | 43.39 |
| 07/27/2026 16:30 | 100 | 43.39 |
| 07/27/2026 16:29 | 1 | 43.39 |
| 07/27/2026 16:29 | 10 | 43.46 |
| 07/27/2026 16:29 | 60 | 43.46 |
| 07/27/2026 16:29 | 100 | 43.46 |
| 07/27/2026 16:28 | 100 | 43.45 |
| 07/27/2026 16:28 | 10 | 43.43 |
| 07/27/2026 16:23 | 88 | 43.45 |
| 07/27/2026 16:20 | 100 | 43.41 |
| 07/27/2026 16:20 | 100 | 43.39 |
| 07/27/2026 16:20 | 10 | 43.41 |
| 07/27/2026 16:20 | 100 | 43.42 |
| 07/27/2026 16:19 | 2 | 43.41 |
| 07/27/2026 16:19 | 98 | 43.42 |
| 07/27/2026 16:19 | 18 | 43.54 |
| 07/27/2026 16:19 | 2 | 43.42 |
| 07/27/2026 16:18 | 100 | 43.42 |
| 07/27/2026 16:18 | 100 | 43.55 |
| 07/27/2026 16:18 | 1 | 43.56 |
| 07/27/2026 16:18 | 1 | 43.56 |
| 07/27/2026 16:18 | 6 | 43.52 |
| 07/27/2026 16:17 | 32 | 43.52 |
| 07/27/2026 16:17 | 6 | 43.52 |
| 07/27/2026 16:17 | 6 | 43.52 |
| 07/27/2026 16:16 | 2 | 43.48 |
| 07/27/2026 16:16 | 2 | 43.44 |
| 07/27/2026 16:10 | 98 | 43.40 |
| 07/27/2026 16:10 | 2 | 43.40 |
| 07/27/2026 16:10 | 14 | 43.36 |
| 07/27/2026 16:10 | 12 | 43.31 |
| 07/27/2026 16:10 | 25 | 43.31 |
| 07/27/2026 16:10 | 25 | 43.31 |
| 07/27/2026 16:10 | 25 | 43.31 |
| 07/27/2026 16:10 | 25 | 43.31 |
| 07/27/2026 16:09 | 100 | 43.16 |
| 07/27/2026 16:08 | 100 | 43.15 |
| 07/27/2026 16:08 | 100 | 43.15 |
| 07/27/2026 16:07 | 100 | 43.22 |
| 07/27/2026 16:07 | 100 | 43.22 |
| 07/27/2026 16:07 | 14 | 43.23 |
| 07/27/2026 16:07 | 86 | 43.23 |
| 07/27/2026 16:07 | 14 | 43.23 |
| 07/27/2026 16:07 | 25 | 43.28 |
| 07/27/2026 16:07 | 25 | 43.28 |
| 07/27/2026 16:07 | 25 | 43.28 |
| 07/27/2026 16:07 | 25 | 43.28 |
| 07/27/2026 16:07 | 25 | 43.28 |
| 07/27/2026 16:07 | 12 | 43.30 |
| 07/27/2026 16:07 | 388 | 43.30 |
| 07/27/2026 16:07 | 57 | 43.31 |
| 07/27/2026 16:07 | 57 | 43.32 |
| 07/27/2026 16:07 | 100 | 43.32 |
| 07/27/2026 16:06 | 100 | 43.32 |
| 07/27/2026 16:06 | 32 | 43.33 |
| 07/27/2026 16:06 | 10 | 43.33 |
| 07/27/2026 16:06 | 90 | 43.34 |
| 07/27/2026 16:06 | 10 | 43.34 |
| 07/27/2026 16:06 | 57 | 43.32 |
| 07/27/2026 16:06 | 100 | 43.32 |
| 07/27/2026 16:05 | 200 | 43.31 |
| 07/27/2026 16:05 | 100 | 43.31 |
| 07/27/2026 16:04 | 100 | 43.31 |
| 07/27/2026 16:04 | 100 | 43.32 |
| 07/27/2026 16:04 | 100 | 43.32 |
| 07/27/2026 16:04 | 100 | 43.32 |
| 07/27/2026 16:04 | 100 | 43.37 |
| 07/27/2026 16:04 | 14 | 43.40 |
| 07/27/2026 16:04 | 186 | 43.40 |
| 07/27/2026 16:04 | 200 | 43.40 |
| 07/27/2026 16:04 | 100 | 43.41 |
| 07/27/2026 16:04 | 100 | 43.44 |
| 07/27/2026 16:04 | 57 | 43.45 |
| 07/27/2026 16:04 | 400 | 43.45 |
| 07/27/2026 16:04 | 100 | 43.46 |
| 07/27/2026 16:03 | 400 | 43.50 |
| 07/27/2026 16:03 | 2 | 43.31 |
| 07/27/2026 16:00 | 1 | 43.20 |
| 07/27/2026 16:00 | 32 | 43.20 |
| 07/27/2026 16:00 | 1 | 43.21 |
| 07/27/2026 16:00 | 1 | 43.25 |
| 07/27/2026 16:00 | 1 | 43.25 |
| 07/27/2026 15:59 | 35 | 43.26 |
| 07/27/2026 15:58 | 10 | 43.31 |
| 07/27/2026 15:58 | 82 | 43.40 |
| 07/27/2026 15:58 | 242 | 43.40 |
| 07/27/2026 15:58 | 32 | 43.40 |
| 07/27/2026 15:58 | 100 | 43.40 |
| 07/27/2026 15:58 | 80 | 43.40 |
| 07/27/2026 15:58 | 34 | 43.40 |
| 07/27/2026 15:58 | 66 | 43.40 |
| 07/27/2026 15:58 | 20 | 43.41 |
| 07/27/2026 15:58 | 80 | 43.41 |
| 07/27/2026 15:58 | 100 | 43.41 |
| 07/27/2026 15:58 | 60 | 43.64 |
| 07/27/2026 15:53 | 58 | 43.83 |
| 07/27/2026 15:43 | 10 | 43.35 |
| 07/27/2026 15:42 | 100 | 43.365 |
| 07/27/2026 15:41 | 1 | 43.355 |
| 07/27/2026 15:40 | 100 | 43.16 |
| 07/27/2026 15:40 | 800 | 43.15 |
| 07/27/2026 15:37 | 22 | 42.89 |
| 07/27/2026 15:37 | 100 | 42.89 |
| 07/27/2026 15:37 | 100 | 42.89 |
| 07/27/2026 15:37 | 100 | 42.89 |
| 07/27/2026 15:35 | 100 | 43.345 |
| 07/27/2026 15:32 | 14 | 43.55 |
| 07/27/2026 15:32 | 32 | 43.55 |
| 07/27/2026 15:32 | 100 | 43.55 |
| 07/27/2026 15:32 | 100 | 43.50 |
| 07/27/2026 15:30 | 48 | 43.47 |
| 07/27/2026 15:30 | 3038 | 43.47 |
| 07/27/2026 15:30 | 3038 | 43.47 |