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 |
|---|---|---|---|---|
|
56.44
+1.04
(
+1.88% )
|
56.36
|
800 |
56.53
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 56.44 |
| 10/16/2026 23:30 | 200 | 56.60 |
| 10/16/2026 23:20 | � | 56.44 |
| 10/16/2026 22:30 | � | 56.44 |
| 10/16/2026 22:00 | � | 56.44 |
| 10/16/2026 22:00 | 20597 | 56.44 |
| 10/16/2026 21:59 | 5 | 56.35 |
| 10/16/2026 21:59 | 3 | 56.35 |
| 10/16/2026 21:59 | 4 | 56.35 |
| 10/16/2026 21:59 | 51 | 56.35 |
| 10/16/2026 21:59 | 49 | 56.39 |
| 10/16/2026 21:59 | 51 | 56.39 |
| 10/16/2026 21:59 | 100 | 56.40 |
| 10/16/2026 21:59 | 502 | 56.39 |
| 10/16/2026 21:59 | 72 | 56.39 |
| 10/16/2026 21:59 | 9 | 56.40 |
| 10/16/2026 21:59 | 6 | 56.40 |
| 10/16/2026 21:59 | 1 | 56.40 |
| 10/16/2026 21:59 | 130 | 56.40 |
| 10/16/2026 21:59 | 21 | 56.40 |
| 10/16/2026 21:59 | 1 | 56.40 |
| 10/16/2026 21:59 | 1 | 56.40 |
| 10/16/2026 21:59 | 8 | 56.40 |
| 10/16/2026 21:59 | 2 | 56.37 |
| 10/16/2026 21:59 | 7 | 56.37 |
| 10/16/2026 21:59 | 1 | 56.37 |
| 10/16/2026 21:59 | 4 | 56.37 |
| 10/16/2026 21:59 | 3 | 56.38 |
| 10/16/2026 21:59 | 9 | 56.38 |
| 10/16/2026 21:59 | 44 | 56.38 |
| 10/16/2026 21:59 | 1 | 56.38 |
| 10/16/2026 21:59 | 8 | 56.38 |
| 10/16/2026 21:59 | 24 | 56.38 |
| 10/16/2026 21:59 | 2 | 56.38 |
| 10/16/2026 21:59 | 15 | 56.38 |
| 10/16/2026 21:59 | 39 | 56.41 |
| 10/16/2026 21:59 | 26 | 56.41 |
| 10/16/2026 21:59 | 58 | 56.38 |
| 10/16/2026 21:59 | 27 | 56.38 |
| 10/16/2026 21:59 | 8 | 56.39 |
| 10/16/2026 21:59 | 14 | 56.39 |
| 10/16/2026 21:59 | 1 | 56.39 |
| 10/16/2026 21:59 | 2 | 56.39 |
| 10/16/2026 21:59 | 2 | 56.39 |
| 10/16/2026 21:59 | 2 | 56.39 |
| 10/16/2026 21:59 | 100 | 56.42 |
| 10/16/2026 21:59 | 421 | 56.39 |
| 10/16/2026 21:59 | 79 | 56.40 |
| 10/16/2026 21:59 | 100 | 56.43 |
| 10/16/2026 21:59 | 100 | 56.44 |
| 10/16/2026 21:59 | 65 | 56.42 |
| 10/16/2026 21:59 | 67 | 56.42 |
| 10/16/2026 21:59 | 56 | 56.42 |
| 10/16/2026 21:59 | 100 | 56.42 |
| 10/16/2026 21:59 | 3 | 56.40 |
| 10/16/2026 21:59 | 15 | 56.45 |
| 10/16/2026 21:59 | 1 | 56.40 |
| 10/16/2026 21:59 | 30 | 56.40 |
| 10/16/2026 21:59 | 3 | 56.44 |
| 10/16/2026 21:59 | 54 | 56.40 |
| 10/16/2026 21:59 | 46 | 56.40 |
| 10/16/2026 21:59 | 1 | 56.40 |
| 10/16/2026 21:59 | 10 | 56.40 |
| 10/16/2026 21:59 | 14 | 56.44 |
| 10/16/2026 21:59 | 3 | 56.44 |
| 10/16/2026 21:59 | 1 | 56.40 |
| 10/16/2026 21:59 | 3 | 56.44 |
| 10/16/2026 21:59 | 3 | 56.44 |
| 10/16/2026 21:59 | 3 | 56.44 |
| 10/16/2026 21:59 | 3 | 56.44 |
| 10/16/2026 21:59 | 10 | 56.40 |
| 10/16/2026 21:59 | 22 | 56.40 |
| 10/16/2026 21:59 | 25 | 56.40 |
| 10/16/2026 21:59 | 25 | 56.40 |
| 10/16/2026 21:59 | 25 | 56.40 |
| 10/16/2026 21:59 | 25 | 56.40 |
| 10/16/2026 21:59 | 14 | 56.40 |
| 10/16/2026 21:59 | 11 | 56.40 |
| 10/16/2026 21:59 | 46 | 56.40 |
| 10/16/2026 21:59 | 27 | 56.45 |
| 10/16/2026 21:59 | 20 | 56.44 |
| 10/16/2026 21:59 | 6 | 56.44 |
| 10/16/2026 21:59 | 30 | 56.44 |
| 10/16/2026 21:59 | 30 | 56.44 |
| 10/16/2026 21:59 | 14 | 56.44 |
| 10/16/2026 21:58 | 1 | 56.40 |
| 10/16/2026 21:58 | 30 | 56.42 |
| 10/16/2026 21:58 | 30 | 56.37 |
| 10/16/2026 21:58 | 10 | 56.37 |
| 10/16/2026 21:58 | 12 | 56.35 |
| 10/16/2026 21:58 | 2 | 56.35 |
| 10/16/2026 21:58 | 4 | 56.35 |
| 10/16/2026 21:58 | 24 | 56.35 |
| 10/16/2026 21:58 | 3 | 56.35 |
| 10/16/2026 21:58 | 1 | 56.35 |
| 10/16/2026 21:58 | 10 | 56.35 |
| 10/16/2026 21:58 | 50 | 56.35 |
| 10/16/2026 21:58 | 14 | 56.42 |
| 10/16/2026 21:58 | 30 | 56.34 |
| 10/16/2026 21:58 | 1 | 56.33 |
| 10/16/2026 21:58 | 27 | 56.395 |
| 10/16/2026 21:58 | 52 | 56.33 |
| 10/16/2026 21:58 | 71 | 56.33 |
| 10/16/2026 21:58 | 226 | 56.34 |
| 10/16/2026 21:58 | 113 | 56.34 |
| 10/16/2026 21:58 | 1 | 56.43 |
| 10/16/2026 21:58 | 1 | 56.43 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 5 | 56.39 |
| 10/16/2026 21:57 | 25 | 56.39 |
| 10/16/2026 21:57 | 25 | 56.39 |
| 10/16/2026 21:57 | 15 | 56.44 |
| 10/16/2026 21:57 | 30 | 56.44 |
| 10/16/2026 21:57 | 30 | 56.44 |
| 10/16/2026 21:57 | 10 | 56.44 |
| 10/16/2026 21:57 | 4 | 56.375 |
| 10/16/2026 21:57 | 1 | 56.375 |
| 10/16/2026 21:57 | 10 | 56.27 |
| 10/16/2026 21:56 | 8 | 56.375 |
| 10/16/2026 21:56 | 1 | 56.375 |
| 10/16/2026 21:56 | 10 | 56.30 |
| 10/16/2026 21:56 | 14 | 56.42 |
| 10/16/2026 21:56 | 10 | 56.29 |
| 10/16/2026 21:55 | 10 | 56.27 |
| 10/16/2026 21:55 | 1 | 56.39 |
| 10/16/2026 21:55 | 1 | 56.39 |
| 10/16/2026 21:55 | 10 | 56.45 |
| 10/16/2026 21:55 | 24 | 56.45 |
| 10/16/2026 21:55 | 20 | 56.45 |
| 10/16/2026 21:55 | 24 | 56.45 |
| 10/16/2026 21:55 | 26 | 56.45 |
| 10/16/2026 21:55 | 74 | 56.45 |
| 10/16/2026 21:55 | 1 | 56.45 |
| 10/16/2026 21:55 | 1 | 56.45 |
| 10/16/2026 21:55 | 15 | 56.45 |
| 10/16/2026 21:55 | 22 | 56.45 |
| 10/16/2026 21:55 | 1 | 56.45 |
| 10/16/2026 21:55 | 35 | 56.45 |
| 10/16/2026 21:54 | 4 | 56.32 |
| 10/16/2026 21:52 | 1 | 56.31 |
| 10/16/2026 21:52 | 5 | 56.31 |
| 10/16/2026 21:52 | 1 | 56.31 |
| 10/16/2026 21:52 | 1 | 56.31 |
| 10/16/2026 21:52 | 1 | 56.31 |
| 10/16/2026 21:52 | 19 | 56.31 |
| 10/16/2026 21:52 | 100 | 56.31 |
| 10/16/2026 21:52 | 1 | 56.29 |
| 10/16/2026 21:49 | 4 | 56.24 |
| 10/16/2026 21:49 | 25 | 56.24 |
| 10/16/2026 21:48 | 20 | 56.25 |
| 10/16/2026 21:48 | 25 | 56.26 |
| 10/16/2026 21:47 | 10 | 56.28 |
| 10/16/2026 21:47 | 90 | 56.28 |
| 10/16/2026 21:47 | 51 | 56.27 |
| 10/16/2026 21:47 | 34 | 56.26 |
| 10/16/2026 21:47 | 1 | 56.26 |
| 10/16/2026 21:47 | 1 | 56.26 |
| 10/16/2026 21:47 | 10 | 56.26 |
| 10/16/2026 21:43 | 10 | 56.10 |
| 10/16/2026 21:42 | 1 | 56.08 |
| 10/16/2026 21:41 | 1 | 56.15 |
| 10/16/2026 21:41 | 36 | 56.14 |
| 10/16/2026 21:41 | 50 | 56.14 |
| 10/16/2026 21:39 | 14 | 56.12 |
| 10/16/2026 21:38 | 100 | 56.14 |
| 10/16/2026 21:38 | 45 | 56.15 |
| 10/16/2026 21:38 | 3 | 56.15 |
| 10/16/2026 21:38 | 38 | 56.15 |
| 10/16/2026 21:38 | 45 | 56.15 |
| 10/16/2026 21:38 | 30 | 56.16 |
| 10/16/2026 21:38 | 20 | 56.16 |
| 10/16/2026 21:38 | 17 | 56.17 |
| 10/16/2026 21:38 | 97 | 56.17 |
| 10/16/2026 21:38 | 3 | 56.18 |
| 10/16/2026 21:38 | 3 | 56.17 |
| 10/16/2026 21:38 | 6 | 56.19 |
| 10/16/2026 21:38 | 47 | 56.19 |
| 10/16/2026 21:38 | 19 | 56.19 |
| 10/16/2026 21:38 | 3 | 56.19 |
| 10/16/2026 21:38 | 25 | 56.19 |
| 10/16/2026 21:38 | 23 | 56.19 |
| 10/16/2026 21:38 | 100 | 56.19 |
| 10/16/2026 21:37 | 27 | 56.22 |
| 10/16/2026 21:37 | 73 | 56.22 |
| 10/16/2026 21:37 | 1 | 56.23 |
| 10/16/2026 21:37 | 9 | 56.23 |
| 10/16/2026 21:37 | 17 | 56.24 |
| 10/16/2026 21:37 | 18 | 56.24 |
| 10/16/2026 21:37 | 106 | 56.24 |
| 10/16/2026 21:37 | 7 | 56.24 |
| 10/16/2026 21:37 | 5 | 56.24 |
| 10/16/2026 21:37 | 2 | 56.24 |
| 10/16/2026 21:37 | 11 | 56.24 |
| 10/16/2026 21:37 | 1 | 56.24 |
| 10/16/2026 21:37 | 2 | 56.24 |
| 10/16/2026 21:37 | 1 | 56.24 |
| 10/16/2026 21:37 | 1 | 56.25 |
| 10/16/2026 21:37 | 118 | 56.26 |
| 10/16/2026 21:36 | 31 | 56.31 |
| 10/16/2026 21:34 | 100 | 56.29 |
| 10/16/2026 21:34 | 1 | 56.29 |
| 10/16/2026 21:34 | 4 | 56.28 |
| 10/16/2026 21:34 | 14 | 56.28 |
| 10/16/2026 21:34 | 1 | 56.28 |
| 10/16/2026 21:34 | 18 | 56.28 |
| 10/16/2026 21:33 | 7 | 56.20 |
| 10/16/2026 21:33 | 3 | 56.235 |
| 10/16/2026 21:30 | 10 | 56.20 |
| 10/16/2026 21:30 | 50 | 56.24 |
| 10/16/2026 21:28 | 10 | 56.20 |
| 10/16/2026 21:28 | 6 | 56.20 |
| 10/16/2026 21:26 | 4 | 56.20 |
| 10/16/2026 21:25 | 25 | 56.24 |
| 10/16/2026 21:25 | 75 | 56.24 |
| 10/16/2026 21:25 | 1 | 56.265 |
| 10/16/2026 21:25 | 9 | 56.27 |
| 10/16/2026 21:25 | 23 | 56.28 |
| 10/16/2026 21:25 | 4 | 56.28 |
| 10/16/2026 21:25 | 100 | 56.28 |
| 10/16/2026 21:25 | 2 | 56.28 |
| 10/16/2026 21:25 | 100 | 56.28 |
| 10/16/2026 21:25 | 7 | 56.28 |
| 10/16/2026 21:25 | 23 | 56.28 |
| 10/16/2026 21:25 | 10 | 56.29 |
| 10/16/2026 21:25 | 18 | 56.30 |
| 10/16/2026 21:25 | 49 | 56.30 |
| 10/16/2026 21:25 | 4 | 56.325 |
| 10/16/2026 21:24 | 3 | 56.34 |
| 10/16/2026 21:24 | 12 | 56.34 |
| 10/16/2026 21:24 | 28 | 56.33 |
| 10/16/2026 21:23 | 49 | 56.33 |
| 10/16/2026 21:23 | 23 | 56.33 |
| 10/16/2026 21:20 | 18 | 56.34 |
| 10/16/2026 21:20 | 7 | 56.34 |
| 10/16/2026 21:20 | 25 | 56.33 |
| 10/16/2026 21:18 | 7 | 56.21 |
| 10/16/2026 21:17 | 13 | 56.21 |
| 10/16/2026 21:16 | 3 | 56.255 |
| 10/16/2026 21:15 | 14 | 56.20 |
| 10/16/2026 21:15 | 6 | 56.20 |
| 10/16/2026 21:15 | 2 | 56.20 |
| 10/16/2026 21:15 | 34 | 56.17 |
| 10/16/2026 21:15 | 53 | 56.17 |
| 10/16/2026 21:15 | 1 | 56.18 |
| 10/16/2026 21:15 | 52 | 56.18 |
| 10/16/2026 21:15 | 74 | 56.19 |
| 10/16/2026 21:15 | 26 | 56.19 |
| 10/16/2026 21:15 | 24 | 56.19 |
| 10/16/2026 21:15 | 21 | 56.21 |
| 10/16/2026 21:15 | 10 | 56.21 |
| 10/16/2026 21:15 | 12 | 56.21 |
| 10/16/2026 21:15 | 17 | 56.21 |
| 10/16/2026 21:15 | 43 | 56.22 |
| 10/16/2026 21:15 | 5 | 56.26 |
| 10/16/2026 21:15 | 90 | 56.26 |
| 10/16/2026 21:15 | 10 | 56.26 |
| 10/16/2026 21:15 | 20 | 56.26 |
| 10/16/2026 21:15 | 3 | 56.26 |
| 10/16/2026 21:15 | 99 | 56.26 |
| 10/16/2026 21:15 | 14 | 56.26 |
| 10/16/2026 21:15 | 100 | 56.25 |
| 10/16/2026 21:14 | 5 | 56.22 |
| 10/16/2026 21:14 | 25 | 56.22 |
| 10/16/2026 21:14 | 12 | 56.23 |
| 10/16/2026 21:14 | 2 | 56.23 |
| 10/16/2026 21:13 | 1 | 56.29 |
| 10/16/2026 21:12 | 3 | 56.28 |
| 10/16/2026 21:11 | 10 | 56.24 |
| 10/16/2026 21:11 | 3 | 56.29 |
| 10/16/2026 21:11 | 3 | 56.29 |
| 10/16/2026 21:11 | 3 | 56.29 |
| 10/16/2026 21:11 | 3 | 56.29 |
| 10/16/2026 21:11 | 3 | 56.29 |
| 10/16/2026 21:10 | 1 | 56.30 |
| 10/16/2026 21:10 | 4 | 56.29 |
| 10/16/2026 21:08 | 3 | 56.27 |
| 10/16/2026 21:08 | 4 | 56.29 |
| 10/16/2026 21:08 | 4 | 56.29 |
| 10/16/2026 21:08 | 4 | 56.29 |
| 10/16/2026 21:08 | 4 | 56.29 |
| 10/16/2026 21:08 | 5 | 56.265 |
| 10/16/2026 21:08 | 5 | 56.265 |
| 10/16/2026 21:08 | 5 | 56.265 |
| 10/16/2026 21:08 | 25 | 56.265 |
| 10/16/2026 21:08 | 50 | 56.31 |
| 10/16/2026 21:08 | 7 | 56.28 |
| 10/16/2026 21:08 | 27 | 56.27 |
| 10/16/2026 21:07 | 12 | 56.29 |
| 10/16/2026 21:07 | 2 | 56.29 |
| 10/16/2026 21:07 | 10 | 56.23 |
| 10/16/2026 21:06 | 76 | 56.25 |
| 10/16/2026 21:06 | 16 | 56.18 |
| 10/16/2026 21:06 | 99 | 56.20 |
| 10/16/2026 21:04 | 1 | 56.20 |
| 10/16/2026 20:57 | 1 | 56.26 |
| 10/16/2026 20:55 | 2 | 56.25 |
| 10/16/2026 20:55 | 1 | 56.17 |
| 10/16/2026 20:55 | 9 | 56.17 |
| 10/16/2026 20:53 | 4 | 56.17 |
| 10/16/2026 20:53 | 1 | 56.17 |
| 10/16/2026 20:53 | 12 | 56.18 |
| 10/16/2026 20:53 | 1 | 56.18 |
| 10/16/2026 20:53 | 3 | 56.19 |
| 10/16/2026 20:52 | 21 | 56.19 |
| 10/16/2026 20:51 | 21 | 56.19 |
| 10/16/2026 20:51 | 5 | 56.19 |
| 10/16/2026 20:51 | 12 | 56.19 |
| 10/16/2026 20:47 | 100 | 56.265 |
| 10/16/2026 20:46 | 10 | 56.31 |
| 10/16/2026 20:46 | 17 | 56.31 |
| 10/16/2026 20:46 | 1 | 56.31 |
| 10/16/2026 20:46 | 58 | 56.32 |
| 10/16/2026 20:46 | 1 | 56.32 |
| 10/16/2026 20:46 | 100 | 56.32 |
| 10/16/2026 20:46 | 6 | 56.32 |
| 10/16/2026 20:46 | 12 | 56.32 |
| 10/16/2026 20:46 | 122 | 56.32 |
| 10/16/2026 20:46 | 2 | 56.32 |
| 10/16/2026 20:46 | 24 | 56.32 |
| 10/16/2026 20:46 | 60 | 56.32 |
| 10/16/2026 20:46 | 17 | 56.32 |
| 10/16/2026 20:46 | 100 | 56.32 |
| 10/16/2026 20:46 | 107 | 56.34 |
| 10/16/2026 20:46 | 13 | 56.34 |
| 10/16/2026 20:46 | 34 | 56.34 |
| 10/16/2026 20:46 | 1 | 56.39 |
| 10/16/2026 20:46 | 60 | 56.36 |
| 10/16/2026 20:46 | 40 | 56.36 |
| 10/16/2026 20:45 | 5 | 56.35 |
| 10/16/2026 20:45 | 1 | 56.35 |
| 10/16/2026 20:44 | 1 | 56.34 |
| 10/16/2026 20:41 | 6 | 56.30 |
| 10/16/2026 20:37 | 8 | 56.19 |
| 10/16/2026 20:37 | 22 | 56.19 |
| 10/16/2026 20:37 | 39 | 56.245 |
| 10/16/2026 20:31 | 5 | 56.22 |
| 10/16/2026 20:26 | 5 | 56.10 |
| 10/16/2026 20:26 | 2 | 56.19 |
| 10/16/2026 20:25 | 2 | 56.05 |
| 10/16/2026 20:24 | 2 | 56.13 |
| 10/16/2026 20:20 | 18 | 56.01 |
| 10/16/2026 20:19 | 1 | 56.01 |
| 10/16/2026 20:18 | 10 | 56.01 |
| 10/16/2026 20:16 | 49 | 56.01 |
| 10/16/2026 20:16 | 9 | 56.01 |
| 10/16/2026 20:16 | 40 | 56.01 |
| 10/16/2026 20:16 | 1 | 56.01 |
| 10/16/2026 20:16 | 1 | 56.02 |
| 10/16/2026 20:16 | 10 | 56.04 |
| 10/16/2026 20:16 | 11 | 56.04 |
| 10/16/2026 20:15 | 1 | 56.02 |
| 10/16/2026 20:15 | 1 | 56.115 |
| 10/16/2026 20:14 | 6 | 56.02 |
| 10/16/2026 20:13 | 1 | 56.02 |
| 10/16/2026 20:13 | 10 | 56.02 |
| 10/16/2026 20:12 | 2 | 56.105 |
| 10/16/2026 20:10 | 5 | 56.01 |
| 10/16/2026 20:10 | 5 | 56.01 |
| 10/16/2026 20:10 | 1 | 56.02 |
| 10/16/2026 20:08 | 1 | 56.08 |
| 10/16/2026 20:08 | 10 | 55.97 |
| 10/16/2026 20:05 | 83 | 56.01 |
| 10/16/2026 20:05 | 5 | 56.03 |
| 10/16/2026 20:04 | 1 | 55.98 |
| 10/16/2026 20:03 | 4 | 55.95 |
| 10/16/2026 20:03 | 1 | 55.95 |
| 10/16/2026 20:03 | 5 | 55.94 |
| 10/16/2026 20:02 | 5 | 55.94 |
| 10/16/2026 20:02 | 10 | 55.95 |
| 10/16/2026 20:02 | 5 | 55.97 |
| 10/16/2026 20:02 | 5 | 55.95 |
| 10/16/2026 20:01 | 5 | 55.95 |
| 10/16/2026 20:01 | 1 | 55.95 |
| 10/16/2026 20:00 | 1 | 55.95 |
| 10/16/2026 20:00 | 4 | 55.95 |
| 10/16/2026 20:00 | 17 | 55.97 |
| 10/16/2026 20:00 | 1 | 55.97 |
| 10/16/2026 19:59 | 4 | 56.03 |
| 10/16/2026 19:58 | 1 | 56.03 |
| 10/16/2026 19:58 | 1 | 56.03 |
| 10/16/2026 19:57 | 3 | 56.03 |
| 10/16/2026 19:56 | 1 | 56.03 |
| 10/16/2026 19:55 | 3 | 56.03 |
| 10/16/2026 19:55 | 15 | 56.03 |
| 10/16/2026 19:55 | 4 | 56.04 |
| 10/16/2026 19:55 | 1 | 56.04 |
| 10/16/2026 19:55 | 5 | 56.04 |
| 10/16/2026 19:55 | 13 | 56.06 |
| 10/16/2026 19:55 | 38 | 56.10 |
| 10/16/2026 19:55 | 19 | 56.06 |
| 10/16/2026 19:53 | 45 | 56.04 |
| 10/16/2026 19:53 | 1 | 56.05 |
| 10/16/2026 19:53 | 54 | 56.06 |
| 10/16/2026 19:53 | 15 | 56.09 |
| 10/16/2026 19:53 | 70 | 56.09 |
| 10/16/2026 19:53 | 49 | 56.09 |
| 10/16/2026 19:53 | 30 | 56.09 |
| 10/16/2026 19:51 | 8 | 56.05 |
| 10/16/2026 19:51 | 12 | 56.05 |
| 10/16/2026 19:51 | 9 | 56.05 |
| 10/16/2026 19:51 | 7 | 56.00 |
| 10/16/2026 19:51 | 18 | 56.00 |
| 10/16/2026 19:51 | 1 | 56.00 |
| 10/16/2026 19:51 | 11 | 56.00 |
| 10/16/2026 19:51 | 23 | 56.00 |
| 10/16/2026 19:51 | 5 | 55.91 |
| 10/16/2026 19:51 | 17 | 55.94 |
| 10/16/2026 19:51 | 23 | 55.99 |
| 10/16/2026 19:51 | 7 | 56.05 |
| 10/16/2026 19:51 | 23 | 56.00 |
| 10/16/2026 19:51 | 1 | 56.05 |
| 10/16/2026 19:50 | 8 | 56.085 |
| 10/16/2026 19:45 | 5 | 56.085 |
| 10/16/2026 19:42 | 2 | 56.085 |
| 10/16/2026 19:38 | 5 | 56.02 |
| 10/16/2026 19:38 | 1 | 55.99 |
| 10/16/2026 19:37 | 6 | 55.94 |
| 10/16/2026 19:34 | 10 | 55.92 |
| 10/16/2026 19:33 | 28 | 55.92 |
| 10/16/2026 19:31 | 34 | 55.97 |
| 10/16/2026 19:31 | 45 | 55.97 |
| 10/16/2026 19:31 | 54 | 55.99 |
| 10/16/2026 19:31 | 1 | 55.99 |
| 10/16/2026 19:31 | 2 | 56.065 |
| 10/16/2026 19:31 | 21 | 55.97 |
| 10/16/2026 19:31 | 30 | 55.98 |
| 10/16/2026 19:31 | 18 | 55.98 |
| 10/16/2026 19:31 | 22 | 55.98 |
| 10/16/2026 19:31 | 8 | 55.98 |
| 10/16/2026 19:31 | 292 | 55.98 |
| 10/16/2026 19:31 | 2 | 55.99 |
| 10/16/2026 19:31 | 1 | 55.99 |
| 10/16/2026 19:31 | 75 | 55.99 |
| 10/16/2026 19:31 | 25 | 55.99 |
| 10/16/2026 19:31 | 2 | 55.99 |
| 10/16/2026 19:31 | 2 | 55.99 |
| 10/16/2026 19:31 | 4 | 55.99 |
| 10/16/2026 19:31 | 2 | 55.99 |
| 10/16/2026 19:29 | 10 | 56.04 |
| 10/16/2026 19:28 | 100 | 56.06 |
| 10/16/2026 19:23 | 10 | 56.04 |
| 10/16/2026 19:18 | 2 | 56.17 |
| 10/16/2026 19:18 | 6 | 56.04 |
| 10/16/2026 19:18 | 15 | 56.08 |
| 10/16/2026 19:15 | 2 | 56.17 |
| 10/16/2026 19:12 | 1 | 56.17 |
| 10/16/2026 19:11 | 1 | 56.17 |
| 10/16/2026 19:11 | 1 | 56.17 |
| 10/16/2026 19:11 | 1 | 56.17 |
| 10/16/2026 19:10 | 1 | 56.16 |
| 10/16/2026 19:10 | 1 | 56.15 |
| 10/16/2026 19:09 | 1 | 56.17 |
| 10/16/2026 19:09 | 1 | 56.17 |
| 10/16/2026 19:09 | 1 | 56.17 |
| 10/16/2026 19:09 | 1 | 56.17 |
| 10/16/2026 19:08 | 1 | 56.17 |
| 10/16/2026 19:07 | 1 | 56.175 |
| 10/16/2026 19:07 | 20 | 56.14 |
| 10/16/2026 19:07 | 40 | 56.14 |
| 10/16/2026 19:07 | 40 | 56.14 |
| 10/16/2026 19:07 | 46 | 56.01 |
| 10/16/2026 19:07 | 27 | 56.01 |
| 10/16/2026 19:07 | 300 | 56.01 |
| 10/16/2026 19:07 | 35 | 56.01 |
| 10/16/2026 19:07 | 60 | 56.00 |
| 10/16/2026 19:04 | 6 | 55.81 |
| 10/16/2026 19:04 | 17 | 55.81 |
| 10/16/2026 19:04 | 18 | 55.81 |
| 10/16/2026 19:04 | 1 | 55.81 |
| 10/16/2026 19:04 | 46 | 55.81 |
| 10/16/2026 19:04 | 16 | 55.81 |
| 10/16/2026 19:04 | 2 | 55.82 |
| 10/16/2026 19:00 | 93 | 55.91 |
| 10/16/2026 19:00 | 7 | 55.91 |
| 10/16/2026 19:00 | 2 | 55.91 |
| 10/16/2026 18:57 | 3 | 55.90 |
| 10/16/2026 18:55 | 2 | 55.91 |
| 10/16/2026 18:52 | 1 | 55.91 |
| 10/16/2026 18:52 | 32 | 55.90 |
| 10/16/2026 18:52 | 66 | 55.90 |
| 10/16/2026 18:52 | 6 | 55.89 |
| 10/16/2026 18:49 | 2 | 55.82 |
| 10/16/2026 18:48 | 1 | 55.84 |
| 10/16/2026 18:38 | 16 | 55.85 |
| 10/16/2026 18:38 | 4 | 55.82 |
| 10/16/2026 18:38 | 6 | 55.82 |
| 10/16/2026 18:38 | 28 | 55.82 |
| 10/16/2026 18:38 | 2 | 55.82 |
| 10/16/2026 18:38 | 98 | 55.82 |
| 10/16/2026 18:38 | 2 | 55.83 |
| 10/16/2026 18:38 | 38 | 55.84 |
| 10/16/2026 18:38 | 1 | 55.91 |
| 10/16/2026 18:32 | 1 | 55.88 |
| 10/16/2026 18:32 | 8 | 55.88 |
| 10/16/2026 18:29 | 2 | 55.81 |
| 10/16/2026 18:28 | 38 | 55.88 |
| 10/16/2026 18:28 | 1 | 55.81 |
| 10/16/2026 18:24 | 14 | 55.82 |
| 10/16/2026 18:24 | 2 | 55.96 |
| 10/16/2026 18:24 | 1 | 55.85 |
| 10/16/2026 18:20 | 2 | 55.96 |
| 10/16/2026 18:20 | 1 | 55.96 |
| 10/16/2026 18:20 | 39 | 55.82 |
| 10/16/2026 18:20 | 2 | 55.95 |
| 10/16/2026 18:20 | 14 | 55.82 |
| 10/16/2026 18:20 | 11 | 55.83 |
| 10/16/2026 18:20 | 1 | 55.83 |
| 10/16/2026 18:20 | 1 | 55.86 |
| 10/16/2026 18:20 | 38 | 55.88 |
| 10/16/2026 18:20 | 6 | 55.88 |
| 10/16/2026 18:20 | 1 | 55.88 |
| 10/16/2026 18:20 | 5 | 55.88 |
| 10/16/2026 18:20 | 3 | 55.89 |
| 10/16/2026 18:20 | 10 | 55.89 |
| 10/16/2026 18:20 | 28 | 55.89 |
| 10/16/2026 18:20 | 8 | 55.89 |
| 10/16/2026 18:20 | 1 | 55.89 |
| 10/16/2026 18:20 | 1 | 55.92 |
| 10/16/2026 18:20 | 1 | 55.94 |
| 10/16/2026 18:20 | 1 | 55.98 |
| 10/16/2026 18:20 | 25 | 55.98 |
| 10/16/2026 18:20 | 22 | 55.98 |
| 10/16/2026 18:20 | 2 | 55.98 |
| 10/16/2026 18:20 | 3 | 55.99 |
| 10/16/2026 18:20 | 100 | 56.01 |
| 10/16/2026 18:20 | 3 | 56.01 |
| 10/16/2026 18:20 | 2 | 56.02 |
| 10/16/2026 18:20 | 91 | 56.02 |
| 10/16/2026 18:20 | 7 | 56.02 |
| 10/16/2026 18:20 | 17 | 56.02 |
| 10/16/2026 18:20 | 16 | 56.02 |
| 10/16/2026 18:20 | 19 | 56.02 |
| 10/16/2026 18:20 | 37 | 56.02 |
| 10/16/2026 18:20 | 25 | 56.02 |
| 10/16/2026 18:20 | 24 | 56.02 |
| 10/16/2026 18:20 | 2 | 56.03 |
| 10/16/2026 18:20 | 9 | 56.05 |
| 10/16/2026 18:06 | 8 | 56.21 |
| 10/16/2026 18:06 | 48 | 56.18 |
| 10/16/2026 18:06 | 48 | 56.23 |
| 10/16/2026 18:04 | 2 | 56.28 |
| 10/16/2026 18:00 | 1 | 56.18 |
| 10/16/2026 17:58 | 2 | 56.24 |
| 10/16/2026 17:54 | 17 | 56.34 |
| 10/16/2026 17:45 | 12 | 56.24 |
| 10/16/2026 17:43 | 1 | 56.24 |
| 10/16/2026 17:41 | 36 | 56.22 |
| 10/16/2026 17:41 | 14 | 56.22 |
| 10/16/2026 17:41 | 2 | 56.23 |
| 10/16/2026 17:41 | 48 | 56.26 |
| 10/16/2026 17:40 | 2 | 56.26 |
| 10/16/2026 17:38 | 1 | 56.40 |
| 10/16/2026 17:33 | 66 | 56.25 |
| 10/16/2026 17:33 | 1 | 56.27 |
| 10/16/2026 17:33 | 4 | 56.27 |
| 10/16/2026 17:33 | 21 | 56.27 |
| 10/16/2026 17:31 | 2 | 56.405 |
| 10/16/2026 17:26 | 100 | 56.405 |
| 10/16/2026 17:26 | 5 | 56.405 |
| 10/16/2026 17:25 | 43 | 56.24 |
| 10/16/2026 17:25 | 3 | 56.25 |
| 10/16/2026 17:25 | 1 | 56.26 |
| 10/16/2026 17:25 | 1 | 56.26 |
| 10/16/2026 17:25 | 34 | 56.27 |
| 10/16/2026 17:25 | 1 | 56.30 |
| 10/16/2026 17:25 | 3 | 56.31 |
| 10/16/2026 17:25 | 1 | 56.32 |
| 10/16/2026 17:25 | 6 | 56.33 |
| 10/16/2026 17:24 | 3 | 56.39 |
| 10/16/2026 17:24 | 3 | 56.40 |
| 10/16/2026 17:24 | 3 | 56.40 |
| 10/16/2026 17:24 | 3 | 56.41 |
| 10/16/2026 17:24 | 1 | 56.41 |
| 10/16/2026 17:24 | 89 | 56.43 |
| 10/16/2026 17:24 | 1 | 56.51 |
| 10/16/2026 17:24 | 1 | 56.52 |
| 10/16/2026 17:24 | 12 | 56.52 |
| 10/16/2026 17:24 | 88 | 56.52 |
| 10/16/2026 17:24 | 2 | 56.53 |
| 10/16/2026 17:24 | 72 | 56.53 |
| 10/16/2026 17:24 | 56 | 56.53 |
| 10/16/2026 17:24 | 1 | 56.53 |
| 10/16/2026 17:24 | 9 | 56.53 |
| 10/16/2026 17:24 | 4 | 56.54 |
| 10/16/2026 17:24 | 3 | 56.54 |
| 10/16/2026 17:24 | 1 | 56.625 |
| 10/16/2026 17:24 | 5 | 56.49 |
| 10/16/2026 17:24 | 25 | 56.49 |
| 10/16/2026 17:24 | 2 | 56.47 |
| 10/16/2026 17:24 | 1 | 56.47 |
| 10/16/2026 17:24 | 2 | 56.47 |
| 10/16/2026 17:24 | 95 | 56.47 |
| 10/16/2026 17:24 | 5 | 56.47 |
| 10/16/2026 17:24 | 97 | 56.46 |
| 10/16/2026 17:24 | 3 | 56.46 |
| 10/16/2026 17:24 | 4 | 56.39 |
| 10/16/2026 17:10 | 1 | 56.31 |
| 10/16/2026 16:52 | 21 | 56.31 |
| 10/16/2026 16:48 | 1 | 55.79 |
| 10/16/2026 16:44 | 21 | 55.76 |
| 10/16/2026 16:44 | 62 | 55.74 |
| 10/16/2026 16:44 | 7 | 55.76 |
| 10/16/2026 16:44 | 100 | 55.76 |
| 10/16/2026 16:44 | 4 | 55.76 |
| 10/16/2026 16:44 | 5 | 55.77 |
| 10/16/2026 16:44 | 5 | 55.77 |
| 10/16/2026 16:26 | 4 | 55.89 |
| 10/16/2026 16:26 | 6 | 56.30 |
| 10/16/2026 16:25 | 4 | 55.85 |
| 10/16/2026 16:24 | 200 | 55.82 |
| 10/16/2026 16:15 | 46 | 55.74 |
| 10/16/2026 16:15 | 100 | 55.73 |
| 10/16/2026 16:15 | 31 | 55.74 |
| 10/16/2026 16:15 | 17 | 55.74 |
| 10/16/2026 16:15 | 17 | 55.74 |
| 10/16/2026 16:15 | 100 | 55.74 |
| 10/16/2026 16:15 | 1 | 55.75 |
| 10/16/2026 16:15 | 4 | 55.75 |
| 10/16/2026 16:15 | 30 | 55.75 |
| 10/16/2026 16:15 | 30 | 55.75 |
| 10/16/2026 16:15 | 4 | 55.75 |
| 10/16/2026 16:15 | 1 | 55.75 |
| 10/16/2026 16:10 | 1 | 55.79 |
| 10/16/2026 16:07 | 1 | 55.84 |
| 10/16/2026 16:04 | 1 | 55.84 |
| 10/16/2026 16:01 | 1 | 55.84 |
| 10/16/2026 16:00 | 4 | 55.84 |
| 10/16/2026 15:59 | 54 | 55.79 |
| 10/16/2026 15:59 | 54 | 55.79 |
| 10/16/2026 15:58 | 5 | 55.76 |
| 10/16/2026 15:58 | 40 | 55.77 |
| 10/16/2026 15:58 | 15 | 56.045 |
| 10/16/2026 15:57 | 37 | 55.79 |
| 10/16/2026 15:57 | 3 | 55.76 |
| 10/16/2026 15:57 | 1 | 55.76 |
| 10/16/2026 15:57 | 92 | 55.81 |
| 10/16/2026 15:57 | 8 | 55.81 |
| 10/16/2026 15:57 | 100 | 55.82 |
| 10/16/2026 15:57 | 1 | 56.09 |
| 10/16/2026 15:57 | 4 | 55.83 |
| 10/16/2026 15:57 | 96 | 55.83 |
| 10/16/2026 15:57 | 104 | 55.83 |
| 10/16/2026 15:57 | 100 | 55.84 |
| 10/16/2026 15:54 | 24 | 55.84 |
| 10/16/2026 15:54 | 100 | 55.84 |
| 10/16/2026 15:54 | 40 | 55.85 |
| 10/16/2026 15:54 | 40 | 55.86 |
| 10/16/2026 15:54 | 18 | 55.97 |
| 10/16/2026 15:51 | 100 | 56.07 |
| 10/16/2026 15:51 | 5 | 56.07 |
| 10/16/2026 15:51 | 5 | 56.03 |
| 10/16/2026 15:51 | 58 | 55.86 |
| 10/16/2026 15:51 | 42 | 55.86 |
| 10/16/2026 15:44 | 1 | 55.80 |
| 10/16/2026 15:41 | 1 | 55.595 |
| 10/16/2026 15:35 | 6 | 55.60 |
| 10/16/2026 15:35 | 25 | 55.53 |
| 10/16/2026 15:30 | 2470 | 55.40 |
| 10/16/2026 15:30 | 31 | 55.31 |
| 10/16/2026 15:30 | 14 | 55.31 |