Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:55
|
Bid Volume |
Ask
10/16/2026 -
21:59:55
|
Ask Volume |
|---|---|---|---|---|
|
43.62
-0.70
(
-1.58% )
|
43.53
|
100 |
43.63
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 43.62 |
| 10/16/2026 23:20 | � | 43.62 |
| 10/16/2026 22:30 | � | 43.62 |
| 10/16/2026 22:00 | � | 43.62 |
| 10/16/2026 22:00 | 11325 | 43.62 |
| 10/16/2026 21:59 | 1 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.60 |
| 10/16/2026 21:59 | 2 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.60 |
| 10/16/2026 21:59 | 3 | 43.53 |
| 10/16/2026 21:59 | 7 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.60 |
| 10/16/2026 21:59 | 12 | 43.60 |
| 10/16/2026 21:59 | 2 | 43.53 |
| 10/16/2026 21:59 | 5 | 43.53 |
| 10/16/2026 21:59 | 39 | 43.53 |
| 10/16/2026 21:59 | 1 | 43.53 |
| 10/16/2026 21:59 | 1 | 43.53 |
| 10/16/2026 21:59 | 1 | 43.53 |
| 10/16/2026 21:59 | 1 | 43.57 |
| 10/16/2026 21:59 | 1 | 43.53 |
| 10/16/2026 21:59 | 5 | 43.53 |
| 10/16/2026 21:59 | 52 | 43.53 |
| 10/16/2026 21:59 | 1 | 43.54 |
| 10/16/2026 21:59 | 29 | 43.54 |
| 10/16/2026 21:59 | 2 | 43.61 |
| 10/16/2026 21:59 | 1 | 43.61 |
| 10/16/2026 21:59 | 3 | 43.60 |
| 10/16/2026 21:59 | 45 | 43.60 |
| 10/16/2026 21:59 | 2 | 43.62 |
| 10/16/2026 21:59 | 35 | 43.61 |
| 10/16/2026 21:59 | 10 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.60 |
| 10/16/2026 21:59 | 2 | 43.60 |
| 10/16/2026 21:59 | 9 | 43.62 |
| 10/16/2026 21:59 | 5 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.605 |
| 10/16/2026 21:59 | 35 | 43.60 |
| 10/16/2026 21:59 | 3 | 43.62 |
| 10/16/2026 21:59 | 23 | 43.62 |
| 10/16/2026 21:59 | 2 | 43.62 |
| 10/16/2026 21:59 | 21 | 43.62 |
| 10/16/2026 21:59 | 4 | 43.62 |
| 10/16/2026 21:59 | 12 | 43.62 |
| 10/16/2026 21:59 | 11 | 43.62 |
| 10/16/2026 21:59 | 6 | 43.62 |
| 10/16/2026 21:59 | 25 | 43.62 |
| 10/16/2026 21:59 | 7 | 43.62 |
| 10/16/2026 21:59 | 1 | 43.62 |
| 10/16/2026 21:59 | 1 | 43.62 |
| 10/16/2026 21:59 | 2 | 43.62 |
| 10/16/2026 21:59 | 10 | 43.62 |
| 10/16/2026 21:59 | 3 | 43.63 |
| 10/16/2026 21:59 | 100 | 43.63 |
| 10/16/2026 21:59 | 1 | 43.63 |
| 10/16/2026 21:59 | 23 | 43.63 |
| 10/16/2026 21:59 | 2 | 43.63 |
| 10/16/2026 21:59 | 25 | 43.63 |
| 10/16/2026 21:59 | 21 | 43.63 |
| 10/16/2026 21:59 | 4 | 43.63 |
| 10/16/2026 21:59 | 12 | 43.63 |
| 10/16/2026 21:59 | 4 | 43.63 |
| 10/16/2026 21:59 | 7 | 43.63 |
| 10/16/2026 21:59 | 10 | 43.63 |
| 10/16/2026 21:59 | 11 | 43.63 |
| 10/16/2026 21:59 | 6 | 43.63 |
| 10/16/2026 21:59 | 100 | 43.62 |
| 10/16/2026 21:59 | 93 | 43.60 |
| 10/16/2026 21:59 | 3 | 43.58 |
| 10/16/2026 21:59 | 7 | 43.60 |
| 10/16/2026 21:59 | 1 | 43.58 |
| 10/16/2026 21:59 | 100 | 43.59 |
| 10/16/2026 21:59 | 2 | 43.54 |
| 10/16/2026 21:59 | 11 | 43.54 |
| 10/16/2026 21:59 | 25 | 43.54 |
| 10/16/2026 21:59 | 42 | 43.54 |
| 10/16/2026 21:59 | 278 | 43.54 |
| 10/16/2026 21:59 | 122 | 43.54 |
| 10/16/2026 21:59 | 2 | 43.54 |
| 10/16/2026 21:59 | 21 | 43.54 |
| 10/16/2026 21:59 | 4 | 43.54 |
| 10/16/2026 21:59 | 98 | 43.61 |
| 10/16/2026 21:59 | 3 | 43.55 |
| 10/16/2026 21:58 | 2 | 43.55 |
| 10/16/2026 21:58 | 5 | 43.52 |
| 10/16/2026 21:58 | 12 | 43.50 |
| 10/16/2026 21:58 | 1 | 43.50 |
| 10/16/2026 21:58 | 1 | 43.54 |
| 10/16/2026 21:58 | 1 | 43.54 |
| 10/16/2026 21:58 | 12 | 43.48 |
| 10/16/2026 21:58 | 3 | 43.48 |
| 10/16/2026 21:58 | 20 | 43.48 |
| 10/16/2026 21:58 | 1 | 43.48 |
| 10/16/2026 21:58 | 79 | 43.48 |
| 10/16/2026 21:58 | 21 | 43.50 |
| 10/16/2026 21:58 | 33 | 43.52 |
| 10/16/2026 21:58 | 165 | 43.52 |
| 10/16/2026 21:58 | 2 | 43.50 |
| 10/16/2026 21:58 | 100 | 43.50 |
| 10/16/2026 21:58 | 6 | 43.50 |
| 10/16/2026 21:58 | 16 | 43.50 |
| 10/16/2026 21:57 | 23 | 43.50 |
| 10/16/2026 21:57 | 94 | 43.53 |
| 10/16/2026 21:57 | 2 | 43.53 |
| 10/16/2026 21:57 | 1 | 43.53 |
| 10/16/2026 21:57 | 100 | 43.53 |
| 10/16/2026 21:57 | 38 | 43.55 |
| 10/16/2026 21:57 | 1 | 43.55 |
| 10/16/2026 21:57 | 1 | 43.58 |
| 10/16/2026 21:57 | 1 | 43.58 |
| 10/16/2026 21:57 | 97 | 43.58 |
| 10/16/2026 21:57 | 25 | 43.49 |
| 10/16/2026 21:57 | 1 | 43.595 |
| 10/16/2026 21:57 | 1 | 43.595 |
| 10/16/2026 21:57 | 8 | 43.59 |
| 10/16/2026 21:57 | 3 | 43.56 |
| 10/16/2026 21:57 | 5 | 43.56 |
| 10/16/2026 21:57 | 3 | 43.56 |
| 10/16/2026 21:56 | 4 | 43.56 |
| 10/16/2026 21:55 | 2 | 43.585 |
| 10/16/2026 21:54 | 2 | 43.56 |
| 10/16/2026 21:54 | 1 | 43.55 |
| 10/16/2026 21:52 | 2 | 43.60 |
| 10/16/2026 21:52 | 1 | 43.60 |
| 10/16/2026 21:52 | 1 | 43.44 |
| 10/16/2026 21:49 | 2 | 43.575 |
| 10/16/2026 21:44 | 1 | 43.53 |
| 10/16/2026 21:44 | 3 | 43.53 |
| 10/16/2026 21:44 | 1 | 43.52 |
| 10/16/2026 21:41 | 3 | 43.53 |
| 10/16/2026 21:40 | 2 | 43.53 |
| 10/16/2026 21:40 | 31 | 43.53 |
| 10/16/2026 21:38 | 1 | 43.53 |
| 10/16/2026 21:32 | 7 | 43.49 |
| 10/16/2026 21:32 | 7 | 43.43 |
| 10/16/2026 21:32 | 6 | 43.43 |
| 10/16/2026 21:30 | 2 | 43.42 |
| 10/16/2026 21:30 | 11 | 43.39 |
| 10/16/2026 21:30 | 1 | 43.385 |
| 10/16/2026 21:28 | 1 | 43.36 |
| 10/16/2026 21:28 | 10 | 43.36 |
| 10/16/2026 21:28 | 1 | 43.44 |
| 10/16/2026 21:26 | 1 | 43.44 |
| 10/16/2026 21:26 | 1 | 43.44 |
| 10/16/2026 21:26 | 100 | 43.47 |
| 10/16/2026 21:26 | 20 | 43.44 |
| 10/16/2026 21:26 | 20 | 43.44 |
| 10/16/2026 21:26 | 28 | 43.44 |
| 10/16/2026 21:26 | 2 | 43.47 |
| 10/16/2026 21:26 | 1 | 43.47 |
| 10/16/2026 21:26 | 72 | 43.44 |
| 10/16/2026 21:26 | 1 | 43.45 |
| 10/16/2026 21:26 | 25 | 43.47 |
| 10/16/2026 21:26 | 2 | 43.47 |
| 10/16/2026 21:26 | 28 | 43.47 |
| 10/16/2026 21:24 | 1 | 43.585 |
| 10/16/2026 21:24 | 2 | 43.52 |
| 10/16/2026 21:23 | 2 | 43.585 |
| 10/16/2026 21:21 | 24 | 43.48 |
| 10/16/2026 21:21 | 8 | 43.54 |
| 10/16/2026 21:11 | 1 | 43.66 |
| 10/16/2026 21:11 | 1 | 43.66 |
| 10/16/2026 21:10 | 1 | 43.66 |
| 10/16/2026 21:09 | 1 | 43.72 |
| 10/16/2026 21:08 | 1 | 43.68 |
| 10/16/2026 21:08 | 20 | 43.68 |
| 10/16/2026 21:07 | 3 | 43.56 |
| 10/16/2026 21:05 | 3 | 43.65 |
| 10/16/2026 20:52 | 31 | 43.59 |
| 10/16/2026 20:52 | 31 | 43.59 |
| 10/16/2026 20:47 | 1 | 43.68 |
| 10/16/2026 20:31 | 6 | 43.36 |
| 10/16/2026 20:25 | 1 | 43.41 |
| 10/16/2026 20:25 | 5 | 43.41 |
| 10/16/2026 20:25 | 35 | 43.41 |
| 10/16/2026 20:25 | 93 | 43.41 |
| 10/16/2026 20:25 | 7 | 43.41 |
| 10/16/2026 20:18 | 43 | 43.31 |
| 10/16/2026 20:18 | 66 | 43.28 |
| 10/16/2026 19:59 | 80 | 43.38 |
| 10/16/2026 19:59 | 24 | 43.44 |
| 10/16/2026 19:42 | 28 | 43.535 |
| 10/16/2026 19:40 | 28 | 43.535 |
| 10/16/2026 19:37 | 2 | 43.525 |
| 10/16/2026 19:36 | 1 | 43.50 |
| 10/16/2026 19:36 | 21 | 43.50 |
| 10/16/2026 19:36 | 65 | 43.50 |
| 10/16/2026 19:36 | 35 | 43.50 |
| 10/16/2026 19:34 | 12 | 43.655 |
| 10/16/2026 19:32 | 2 | 43.655 |
| 10/16/2026 19:24 | 31 | 43.59 |
| 10/16/2026 19:24 | 2 | 43.585 |
| 10/16/2026 19:12 | 2 | 43.53 |
| 10/16/2026 19:05 | 1 | 43.45 |
| 10/16/2026 19:05 | 1 | 43.39 |
| 10/16/2026 19:05 | 1 | 43.44 |
| 10/16/2026 19:05 | 1 | 43.39 |
| 10/16/2026 19:05 | 1 | 43.44 |
| 10/16/2026 19:04 | 1 | 43.40 |
| 10/16/2026 19:03 | 72 | 43.34 |
| 10/16/2026 19:03 | 22 | 43.32 |
| 10/16/2026 19:03 | 152 | 43.31 |
| 10/16/2026 19:03 | 22 | 43.31 |
| 10/16/2026 19:03 | 22 | 43.25 |
| 10/16/2026 19:03 | 100 | 43.31 |
| 10/16/2026 19:03 | 100 | 43.26 |
| 10/16/2026 19:02 | 41 | 43.22 |
| 10/16/2026 19:02 | 59 | 43.22 |
| 10/16/2026 19:02 | 20 | 43.22 |
| 10/16/2026 19:02 | 62 | 43.22 |
| 10/16/2026 19:02 | 18 | 43.22 |
| 10/16/2026 19:02 | 15 | 43.22 |
| 10/16/2026 19:02 | 100 | 43.19 |
| 10/16/2026 19:02 | 17 | 43.18 |
| 10/16/2026 19:02 | 1 | 43.18 |
| 10/16/2026 19:02 | 97 | 43.18 |
| 10/16/2026 19:00 | 25 | 43.11 |
| 10/16/2026 18:59 | 64 | 43.12 |
| 10/16/2026 18:59 | 8 | 43.20 |
| 10/16/2026 18:59 | 1 | 43.20 |
| 10/16/2026 18:59 | 99 | 43.20 |
| 10/16/2026 18:54 | 9 | 43.30 |
| 10/16/2026 18:48 | 3 | 43.38 |
| 10/16/2026 18:48 | 1 | 43.27 |
| 10/16/2026 18:41 | 15 | 43.31 |
| 10/16/2026 18:41 | 1 | 43.31 |
| 10/16/2026 18:38 | 1 | 43.31 |
| 10/16/2026 18:37 | 1 | 43.31 |
| 10/16/2026 18:33 | 2 | 43.46 |
| 10/16/2026 18:33 | 28 | 43.46 |
| 10/16/2026 18:33 | 2 | 43.46 |
| 10/16/2026 18:32 | 6 | 43.46 |
| 10/16/2026 18:32 | 1 | 43.38 |
| 10/16/2026 18:31 | 2 | 43.46 |
| 10/16/2026 18:31 | 1 | 43.46 |
| 10/16/2026 18:31 | 22 | 43.46 |
| 10/16/2026 18:31 | 1 | 43.38 |
| 10/16/2026 18:29 | 3 | 43.67 |
| 10/16/2026 18:29 | 6 | 43.55 |
| 10/16/2026 18:21 | 10 | 43.53 |
| 10/16/2026 18:18 | 1 | 43.665 |
| 10/16/2026 18:11 | 16 | 43.64 |
| 10/16/2026 17:38 | 1 | 44.01 |
| 10/16/2026 17:31 | 98 | 43.88 |
| 10/16/2026 17:31 | 5 | 43.89 |
| 10/16/2026 17:31 | 5 | 43.89 |
| 10/16/2026 17:31 | 89 | 43.89 |
| 10/16/2026 17:31 | 1 | 43.89 |
| 10/16/2026 17:31 | 10 | 43.90 |
| 10/16/2026 17:24 | 187 | 44.11 |
| 10/16/2026 17:21 | 1 | 44.40 |
| 10/16/2026 17:21 | 4 | 44.39 |
| 10/16/2026 17:21 | 1 | 44.34 |
| 10/16/2026 17:21 | 1 | 44.29 |
| 10/16/2026 17:21 | 1 | 44.24 |
| 10/16/2026 17:21 | 3 | 44.24 |
| 10/16/2026 17:11 | 3 | 44.07 |
| 10/16/2026 17:01 | 1 | 43.86 |
| 10/16/2026 16:59 | 4 | 43.83 |
| 10/16/2026 16:59 | 4 | 43.81 |
| 10/16/2026 16:59 | 4 | 43.84 |
| 10/16/2026 16:59 | 4 | 44.03 |
| 10/16/2026 16:59 | 1 | 43.99 |
| 10/16/2026 16:59 | 10 | 43.84 |
| 10/16/2026 16:59 | 17 | 43.76 |
| 10/16/2026 16:59 | 3 | 43.80 |
| 10/16/2026 16:59 | 22 | 43.84 |
| 10/16/2026 16:59 | 3 | 43.84 |
| 10/16/2026 16:41 | 100 | 44.10 |
| 10/16/2026 16:41 | 9 | 44.09 |
| 10/16/2026 16:41 | 8 | 44.09 |
| 10/16/2026 16:41 | 83 | 44.09 |
| 10/16/2026 16:41 | 17 | 44.07 |
| 10/16/2026 16:41 | 83 | 44.07 |
| 10/16/2026 16:41 | 17 | 44.00 |
| 10/16/2026 16:41 | 100 | 44.00 |
| 10/16/2026 16:39 | 71 | 44.00 |
| 10/16/2026 16:39 | 4 | 44.00 |
| 10/16/2026 16:36 | 2 | 44.06 |
| 10/16/2026 16:36 | 10 | 44.07 |
| 10/16/2026 16:36 | 96 | 44.07 |
| 10/16/2026 16:36 | 4 | 44.07 |
| 10/16/2026 16:36 | 1 | 44.08 |
| 10/16/2026 16:36 | 100 | 44.09 |
| 10/16/2026 16:36 | 6 | 44.11 |
| 10/16/2026 16:31 | 8 | 44.15 |
| 10/16/2026 16:30 | 1 | 44.23 |
| 10/16/2026 16:30 | 1 | 44.23 |
| 10/16/2026 16:30 | 14 | 44.27 |
| 10/16/2026 16:29 | 1 | 44.22 |
| 10/16/2026 16:28 | 4 | 44.265 |
| 10/16/2026 16:24 | 13 | 44.27 |
| 10/16/2026 16:20 | 8 | 44.40 |
| 10/16/2026 16:20 | 1 | 44.36 |
| 10/16/2026 16:18 | 9 | 44.36 |
| 10/16/2026 16:17 | 1 | 44.36 |
| 10/16/2026 16:11 | 10 | 44.30 |
| 10/16/2026 16:07 | 21 | 44.54 |
| 10/16/2026 16:07 | 1 | 44.54 |
| 10/16/2026 16:07 | 4 | 44.48 |
| 10/16/2026 16:06 | 12 | 44.36 |
| 10/16/2026 15:59 | 100 | 44.44 |
| 10/16/2026 15:59 | 12 | 44.44 |
| 10/16/2026 15:54 | 5 | 44.35 |
| 10/16/2026 15:53 | 9 | 44.35 |
| 10/16/2026 15:46 | 13 | 44.50 |
| 10/16/2026 15:39 | 15 | 44.63 |
| 10/16/2026 15:39 | 1 | 44.63 |
| 10/16/2026 15:35 | 23 | 45.01 |
| 10/16/2026 15:32 | 6 | 44.57 |
| 10/16/2026 15:32 | 3 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 3 | 44.56 |
| 10/16/2026 15:32 | 2 | 44.56 |
| 10/16/2026 15:32 | 4 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 2 | 44.56 |
| 10/16/2026 15:32 | 4 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 2 | 44.56 |
| 10/16/2026 15:32 | 4 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 2 | 44.56 |
| 10/16/2026 15:32 | 4 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 2 | 44.56 |
| 10/16/2026 15:32 | 4 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:32 | 6 | 44.56 |
| 10/16/2026 15:31 | 6 | 44.32 |
| 10/16/2026 15:31 | 6 | 44.32 |
| 10/16/2026 15:30 | 20 | 44.59 |
| 10/16/2026 15:30 | 43 | 44.59 |
| 10/16/2026 15:30 | 37 | 44.59 |
| 10/16/2026 15:30 | 6 | 44.65 |
| 10/16/2026 15:30 | 3 | 44.62 |
| 10/16/2026 15:30 | 3 | 44.62 |
| 10/16/2026 15:30 | 10 | 44.62 |
| 10/16/2026 15:30 | 7 | 44.34 |
| 10/16/2026 15:30 | 1158 | 44.62 |
| 10/16/2026 15:30 | 4 | 44.62 |