Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:59
|
Bid Volume |
Ask
08/14/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
54.28
+0.56
(
+1.04% )
|
54.21
|
400 |
54.27
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 54.28 |
| 08/14/2026 23:20 | � | 54.28 |
| 08/14/2026 22:30 | � | 54.28 |
| 08/14/2026 22:00 | � | 54.28 |
| 08/14/2026 22:00 | 21245 | 54.28 |
| 08/14/2026 21:59 | 16 | 54.22 |
| 08/14/2026 21:59 | 5 | 54.22 |
| 08/14/2026 21:59 | 100 | 54.25 |
| 08/14/2026 21:59 | 131 | 54.28 |
| 08/14/2026 21:59 | 1 | 54.28 |
| 08/14/2026 21:59 | 100 | 54.27 |
| 08/14/2026 21:59 | 96 | 54.27 |
| 08/14/2026 21:59 | 1 | 54.19 |
| 08/14/2026 21:59 | 2 | 54.21 |
| 08/14/2026 21:59 | 200 | 54.28 |
| 08/14/2026 21:59 | 3 | 54.30 |
| 08/14/2026 21:59 | 27 | 54.22 |
| 08/14/2026 21:59 | 2 | 54.30 |
| 08/14/2026 21:59 | 12 | 54.30 |
| 08/14/2026 21:59 | 9 | 54.30 |
| 08/14/2026 21:59 | 4 | 54.21 |
| 08/14/2026 21:59 | 107 | 54.30 |
| 08/14/2026 21:59 | 4 | 54.29 |
| 08/14/2026 21:59 | 100 | 54.29 |
| 08/14/2026 21:59 | 100 | 54.29 |
| 08/14/2026 21:59 | 89 | 54.29 |
| 08/14/2026 21:59 | 3 | 54.29 |
| 08/14/2026 21:59 | 4 | 54.29 |
| 08/14/2026 21:59 | 2 | 54.24 |
| 08/14/2026 21:59 | 4 | 54.29 |
| 08/14/2026 21:59 | 1 | 54.24 |
| 08/14/2026 21:59 | 1 | 54.24 |
| 08/14/2026 21:59 | 4 | 54.24 |
| 08/14/2026 21:59 | 1 | 54.20 |
| 08/14/2026 21:59 | 3 | 54.30 |
| 08/14/2026 21:59 | 97 | 54.30 |
| 08/14/2026 21:59 | 1 | 54.19 |
| 08/14/2026 21:59 | 3 | 54.20 |
| 08/14/2026 21:59 | 60 | 54.20 |
| 08/14/2026 21:59 | 12 | 54.245 |
| 08/14/2026 21:59 | 8 | 54.245 |
| 08/14/2026 21:59 | 3 | 54.30 |
| 08/14/2026 21:59 | 50 | 54.30 |
| 08/14/2026 21:59 | 100 | 54.30 |
| 08/14/2026 21:59 | 100 | 54.29 |
| 08/14/2026 21:59 | 50 | 54.29 |
| 08/14/2026 21:59 | 60 | 54.30 |
| 08/14/2026 21:59 | 100 | 54.30 |
| 08/14/2026 21:59 | 70 | 54.30 |
| 08/14/2026 21:59 | 70 | 54.29 |
| 08/14/2026 21:59 | 55 | 54.20 |
| 08/14/2026 21:59 | 100 | 54.20 |
| 08/14/2026 21:59 | 71 | 54.20 |
| 08/14/2026 21:59 | 70 | 54.20 |
| 08/14/2026 21:59 | 4 | 54.20 |
| 08/14/2026 21:59 | 3 | 54.20 |
| 08/14/2026 21:59 | 70 | 54.21 |
| 08/14/2026 21:59 | 30 | 54.30 |
| 08/14/2026 21:59 | 70 | 54.29 |
| 08/14/2026 21:59 | 100 | 54.29 |
| 08/14/2026 21:59 | 100 | 54.29 |
| 08/14/2026 21:59 | 100 | 54.29 |
| 08/14/2026 21:59 | 100 | 54.28 |
| 08/14/2026 21:59 | 9 | 54.30 |
| 08/14/2026 21:59 | 70 | 54.30 |
| 08/14/2026 21:59 | 2 | 54.30 |
| 08/14/2026 21:59 | 2 | 54.30 |
| 08/14/2026 21:59 | 2 | 54.30 |
| 08/14/2026 21:59 | 1 | 54.30 |
| 08/14/2026 21:59 | 77 | 54.30 |
| 08/14/2026 21:59 | 100 | 54.29 |
| 08/14/2026 21:59 | 67 | 54.29 |
| 08/14/2026 21:59 | 70 | 54.29 |
| 08/14/2026 21:59 | 100 | 54.25 |
| 08/14/2026 21:59 | 2 | 54.27 |
| 08/14/2026 21:59 | 12 | 54.27 |
| 08/14/2026 21:59 | 20 | 54.27 |
| 08/14/2026 21:59 | 1 | 54.27 |
| 08/14/2026 21:59 | 21 | 54.27 |
| 08/14/2026 21:59 | 100 | 54.27 |
| 08/14/2026 21:59 | 20 | 54.26 |
| 08/14/2026 21:59 | 6 | 54.24 |
| 08/14/2026 21:59 | 158 | 54.25 |
| 08/14/2026 21:59 | 242 | 54.25 |
| 08/14/2026 21:59 | 100 | 54.25 |
| 08/14/2026 21:59 | 13 | 54.25 |
| 08/14/2026 21:59 | 79 | 54.25 |
| 08/14/2026 21:59 | 1 | 54.25 |
| 08/14/2026 21:59 | 24 | 54.24 |
| 08/14/2026 21:59 | 35 | 54.24 |
| 08/14/2026 21:59 | 2 | 54.24 |
| 08/14/2026 21:59 | 9 | 54.24 |
| 08/14/2026 21:59 | 8 | 54.24 |
| 08/14/2026 21:59 | 36 | 54.24 |
| 08/14/2026 21:59 | 3 | 54.24 |
| 08/14/2026 21:59 | 27 | 54.24 |
| 08/14/2026 21:59 | 16 | 54.24 |
| 08/14/2026 21:59 | 12 | 54.24 |
| 08/14/2026 21:59 | 5 | 54.24 |
| 08/14/2026 21:59 | 16 | 54.24 |
| 08/14/2026 21:59 | 55 | 54.24 |
| 08/14/2026 21:59 | 1 | 54.24 |
| 08/14/2026 21:59 | 13 | 54.24 |
| 08/14/2026 21:59 | 2 | 54.24 |
| 08/14/2026 21:59 | 11 | 54.24 |
| 08/14/2026 21:59 | 1 | 54.25 |
| 08/14/2026 21:59 | 29 | 54.30 |
| 08/14/2026 21:59 | 20 | 54.30 |
| 08/14/2026 21:59 | 2 | 54.24 |
| 08/14/2026 21:59 | 6 | 54.24 |
| 08/14/2026 21:59 | 100 | 54.28 |
| 08/14/2026 21:59 | 1 | 54.28 |
| 08/14/2026 21:59 | 100 | 54.28 |
| 08/14/2026 21:59 | 4 | 54.28 |
| 08/14/2026 21:59 | 25 | 54.28 |
| 08/14/2026 21:59 | 51 | 54.28 |
| 08/14/2026 21:58 | 43 | 54.28 |
| 08/14/2026 21:58 | 6 | 54.28 |
| 08/14/2026 21:58 | 12 | 54.28 |
| 08/14/2026 21:58 | 26 | 54.25 |
| 08/14/2026 21:58 | 9 | 54.25 |
| 08/14/2026 21:58 | 52 | 54.25 |
| 08/14/2026 21:58 | 100 | 54.25 |
| 08/14/2026 21:58 | 28 | 54.25 |
| 08/14/2026 21:58 | 1 | 54.25 |
| 08/14/2026 21:58 | 70 | 54.275 |
| 08/14/2026 21:58 | 1 | 54.275 |
| 08/14/2026 21:58 | 4 | 54.275 |
| 08/14/2026 21:58 | 65 | 54.31 |
| 08/14/2026 21:58 | 1 | 54.31 |
| 08/14/2026 21:58 | 99 | 54.31 |
| 08/14/2026 21:58 | 1 | 54.33 |
| 08/14/2026 21:58 | 100 | 54.31 |
| 08/14/2026 21:58 | 100 | 54.33 |
| 08/14/2026 21:58 | 100 | 54.33 |
| 08/14/2026 21:58 | 40 | 54.33 |
| 08/14/2026 21:58 | 20 | 54.32 |
| 08/14/2026 21:58 | 75 | 54.31 |
| 08/14/2026 21:58 | 1 | 54.31 |
| 08/14/2026 21:58 | 100 | 54.30 |
| 08/14/2026 21:58 | 1 | 54.32 |
| 08/14/2026 21:58 | 4 | 54.32 |
| 08/14/2026 21:58 | 100 | 54.32 |
| 08/14/2026 21:58 | 1 | 54.32 |
| 08/14/2026 21:58 | 2 | 54.32 |
| 08/14/2026 21:58 | 1 | 54.32 |
| 08/14/2026 21:58 | 50 | 54.32 |
| 08/14/2026 21:58 | 1 | 54.32 |
| 08/14/2026 21:58 | 79 | 54.32 |
| 08/14/2026 21:58 | 97 | 54.31 |
| 08/14/2026 21:58 | 9 | 54.30 |
| 08/14/2026 21:58 | 1 | 54.31 |
| 08/14/2026 21:58 | 1 | 54.31 |
| 08/14/2026 21:58 | 1 | 54.31 |
| 08/14/2026 21:58 | 21 | 54.32 |
| 08/14/2026 21:58 | 58 | 54.32 |
| 08/14/2026 21:58 | 100 | 54.31 |
| 08/14/2026 21:58 | 21 | 54.31 |
| 08/14/2026 21:58 | 3 | 54.255 |
| 08/14/2026 21:58 | 22 | 54.255 |
| 08/14/2026 21:57 | 100 | 54.30 |
| 08/14/2026 21:57 | 47 | 54.30 |
| 08/14/2026 21:57 | 9 | 54.30 |
| 08/14/2026 21:56 | 42 | 54.32 |
| 08/14/2026 21:56 | 3 | 54.32 |
| 08/14/2026 21:56 | 16 | 54.32 |
| 08/14/2026 21:56 | 3 | 54.32 |
| 08/14/2026 21:56 | 100 | 54.32 |
| 08/14/2026 21:56 | 100 | 54.31 |
| 08/14/2026 21:56 | 1 | 54.30 |
| 08/14/2026 21:56 | 15 | 54.30 |
| 08/14/2026 21:56 | 16 | 54.30 |
| 08/14/2026 21:56 | 4 | 54.30 |
| 08/14/2026 21:56 | 17 | 54.27 |
| 08/14/2026 21:56 | 5 | 54.27 |
| 08/14/2026 21:56 | 60 | 54.35 |
| 08/14/2026 21:56 | 70 | 54.34 |
| 08/14/2026 21:56 | 70 | 54.33 |
| 08/14/2026 21:55 | 2 | 54.25 |
| 08/14/2026 21:55 | 5 | 54.32 |
| 08/14/2026 21:55 | 5 | 54.32 |
| 08/14/2026 21:55 | 5 | 54.32 |
| 08/14/2026 21:55 | 5 | 54.32 |
| 08/14/2026 21:55 | 5 | 54.32 |
| 08/14/2026 21:55 | 25 | 54.32 |
| 08/14/2026 21:55 | 25 | 54.32 |
| 08/14/2026 21:55 | 25 | 54.32 |
| 08/14/2026 21:55 | 5 | 54.32 |
| 08/14/2026 21:55 | 25 | 54.32 |
| 08/14/2026 21:55 | 70 | 54.32 |
| 08/14/2026 21:54 | 4 | 54.24 |
| 08/14/2026 21:54 | 16 | 54.27 |
| 08/14/2026 21:54 | 100 | 54.31 |
| 08/14/2026 21:54 | 6 | 54.32 |
| 08/14/2026 21:54 | 100 | 54.31 |
| 08/14/2026 21:54 | 1 | 54.31 |
| 08/14/2026 21:54 | 100 | 54.32 |
| 08/14/2026 21:54 | 100 | 54.32 |
| 08/14/2026 21:54 | 100 | 54.31 |
| 08/14/2026 21:54 | 100 | 54.30 |
| 08/14/2026 21:53 | 10 | 54.31 |
| 08/14/2026 21:53 | 100 | 54.31 |
| 08/14/2026 21:53 | 20 | 54.31 |
| 08/14/2026 21:53 | 100 | 54.31 |
| 08/14/2026 21:53 | 70 | 54.30 |
| 08/14/2026 21:53 | 100 | 54.29 |
| 08/14/2026 21:52 | 8 | 54.31 |
| 08/14/2026 21:52 | 70 | 54.31 |
| 08/14/2026 21:52 | 100 | 54.31 |
| 08/14/2026 21:52 | 20 | 54.31 |
| 08/14/2026 21:52 | 100 | 54.31 |
| 08/14/2026 21:52 | 100 | 54.30 |
| 08/14/2026 21:52 | 2 | 54.29 |
| 08/14/2026 21:51 | 10 | 54.20 |
| 08/14/2026 21:50 | 25 | 54.15 |
| 08/14/2026 21:50 | 75 | 54.15 |
| 08/14/2026 21:50 | 100 | 54.15 |
| 08/14/2026 21:50 | 5 | 54.15 |
| 08/14/2026 21:50 | 100 | 54.15 |
| 08/14/2026 21:50 | 20 | 54.14 |
| 08/14/2026 21:50 | 99 | 54.07 |
| 08/14/2026 21:50 | 25 | 54.07 |
| 08/14/2026 21:50 | 2 | 54.07 |
| 08/14/2026 21:50 | 25 | 54.07 |
| 08/14/2026 21:50 | 41 | 54.00 |
| 08/14/2026 21:48 | 15 | 54.03 |
| 08/14/2026 21:48 | 22 | 54.03 |
| 08/14/2026 21:48 | 17 | 54.04 |
| 08/14/2026 21:46 | 4 | 54.09 |
| 08/14/2026 21:46 | 1 | 54.09 |
| 08/14/2026 21:46 | 100 | 54.09 |
| 08/14/2026 21:46 | 2 | 54.09 |
| 08/14/2026 21:45 | 30 | 54.20 |
| 08/14/2026 21:45 | 63 | 54.21 |
| 08/14/2026 21:45 | 21 | 54.21 |
| 08/14/2026 21:45 | 8 | 54.22 |
| 08/14/2026 21:45 | 1 | 54.22 |
| 08/14/2026 21:45 | 8 | 54.22 |
| 08/14/2026 21:45 | 1 | 54.23 |
| 08/14/2026 21:45 | 91 | 54.22 |
| 08/14/2026 21:45 | 99 | 54.22 |
| 08/14/2026 21:45 | 100 | 54.22 |
| 08/14/2026 21:45 | 1 | 54.23 |
| 08/14/2026 21:45 | 8 | 54.23 |
| 08/14/2026 21:44 | 25 | 54.25 |
| 08/14/2026 21:44 | 70 | 54.31 |
| 08/14/2026 21:44 | 8 | 54.31 |
| 08/14/2026 21:44 | 12 | 54.31 |
| 08/14/2026 21:44 | 100 | 54.31 |
| 08/14/2026 21:44 | 8 | 54.30 |
| 08/14/2026 21:44 | 20 | 54.30 |
| 08/14/2026 21:44 | 100 | 54.30 |
| 08/14/2026 21:44 | 25 | 54.27 |
| 08/14/2026 21:44 | 25 | 54.27 |
| 08/14/2026 21:44 | 1 | 54.18 |
| 08/14/2026 21:44 | 1 | 54.17 |
| 08/14/2026 21:44 | 7 | 54.15 |
| 08/14/2026 21:44 | 23 | 54.14 |
| 08/14/2026 21:44 | 10 | 54.14 |
| 08/14/2026 21:43 | 4 | 54.14 |
| 08/14/2026 21:43 | 26 | 54.14 |
| 08/14/2026 21:42 | 24 | 54.14 |
| 08/14/2026 21:42 | 13 | 54.14 |
| 08/14/2026 21:42 | 4 | 54.12 |
| 08/14/2026 21:42 | 96 | 54.12 |
| 08/14/2026 21:42 | 4 | 54.12 |
| 08/14/2026 21:42 | 6 | 54.11 |
| 08/14/2026 21:42 | 21 | 54.11 |
| 08/14/2026 21:42 | 73 | 54.11 |
| 08/14/2026 21:42 | 27 | 54.10 |
| 08/14/2026 21:42 | 4 | 54.10 |
| 08/14/2026 21:42 | 25 | 54.09 |
| 08/14/2026 21:42 | 9 | 54.06 |
| 08/14/2026 21:42 | 4 | 54.06 |
| 08/14/2026 21:42 | 1 | 54.06 |
| 08/14/2026 21:42 | 3 | 54.06 |
| 08/14/2026 21:41 | 4 | 54.06 |
| 08/14/2026 21:36 | 3 | 54.05 |
| 08/14/2026 21:34 | 1 | 54.05 |
| 08/14/2026 21:34 | 50 | 54.04 |
| 08/14/2026 21:33 | 1 | 54.04 |
| 08/14/2026 21:33 | 1 | 54.04 |
| 08/14/2026 21:33 | 1 | 54.04 |
| 08/14/2026 21:33 | 2 | 54.04 |
| 08/14/2026 21:33 | 1 | 54.04 |
| 08/14/2026 21:33 | 1 | 54.04 |
| 08/14/2026 21:33 | 43 | 54.04 |
| 08/14/2026 21:33 | 17 | 54.04 |
| 08/14/2026 21:33 | 83 | 54.04 |
| 08/14/2026 21:33 | 6 | 54.03 |
| 08/14/2026 21:33 | 4 | 54.03 |
| 08/14/2026 21:33 | 2 | 54.03 |
| 08/14/2026 21:33 | 8 | 54.03 |
| 08/14/2026 21:33 | 30 | 54.03 |
| 08/14/2026 21:33 | 34 | 54.03 |
| 08/14/2026 21:33 | 9 | 54.03 |
| 08/14/2026 21:33 | 3 | 54.03 |
| 08/14/2026 21:33 | 4 | 54.03 |
| 08/14/2026 21:33 | 6 | 54.02 |
| 08/14/2026 21:32 | 1 | 54.02 |
| 08/14/2026 21:32 | 1 | 54.02 |
| 08/14/2026 21:32 | 27 | 54.01 |
| 08/14/2026 21:32 | 13 | 54.01 |
| 08/14/2026 21:32 | 60 | 54.01 |
| 08/14/2026 21:32 | 1 | 54.01 |
| 08/14/2026 21:32 | 40 | 54.00 |
| 08/14/2026 21:32 | 4 | 53.99 |
| 08/14/2026 21:32 | 9 | 53.99 |
| 08/14/2026 21:31 | 6 | 53.955 |
| 08/14/2026 21:29 | 1 | 53.96 |
| 08/14/2026 21:27 | 1 | 54.00 |
| 08/14/2026 21:26 | 1 | 54.00 |
| 08/14/2026 21:25 | 1 | 54.00 |
| 08/14/2026 21:25 | 1 | 54.00 |
| 08/14/2026 21:25 | 2 | 54.00 |
| 08/14/2026 21:25 | 3 | 54.00 |
| 08/14/2026 21:18 | 54 | 53.92 |
| 08/14/2026 21:17 | 8 | 54.01 |
| 08/14/2026 21:15 | 16 | 53.92 |
| 08/14/2026 21:15 | 14 | 53.965 |
| 08/14/2026 21:12 | 13 | 54.01 |
| 08/14/2026 21:11 | 7 | 54.01 |
| 08/14/2026 21:11 | 9 | 53.91 |
| 08/14/2026 21:10 | 3 | 54.02 |
| 08/14/2026 21:10 | 9 | 54.01 |
| 08/14/2026 21:10 | 1 | 54.01 |
| 08/14/2026 21:10 | 11 | 54.00 |
| 08/14/2026 21:10 | 8 | 54.00 |
| 08/14/2026 21:10 | 3 | 54.00 |
| 08/14/2026 21:05 | 7 | 53.90 |
| 08/14/2026 21:01 | 1 | 53.88 |
| 08/14/2026 20:43 | 5 | 53.97 |
| 08/14/2026 20:38 | 4 | 53.95 |
| 08/14/2026 20:38 | 2 | 53.95 |
| 08/14/2026 20:38 | 1 | 53.95 |
| 08/14/2026 20:36 | 2 | 53.94 |
| 08/14/2026 20:36 | 19 | 53.94 |
| 08/14/2026 20:34 | 1 | 53.91 |
| 08/14/2026 20:32 | 14 | 53.91 |
| 08/14/2026 20:32 | 9 | 53.91 |
| 08/14/2026 20:32 | 21 | 53.91 |
| 08/14/2026 20:32 | 9 | 53.88 |
| 08/14/2026 20:32 | 10 | 53.90 |
| 08/14/2026 20:32 | 24 | 53.93 |
| 08/14/2026 20:32 | 24 | 53.93 |
| 08/14/2026 20:32 | 9 | 53.93 |
| 08/14/2026 20:32 | 12 | 53.93 |
| 08/14/2026 20:32 | 2 | 53.87 |
| 08/14/2026 20:23 | 1 | 53.87 |
| 08/14/2026 20:18 | 1 | 53.87 |
| 08/14/2026 20:17 | 1 | 53.87 |
| 08/14/2026 20:07 | 5 | 53.86 |
| 08/14/2026 20:07 | 17 | 53.86 |
| 08/14/2026 20:04 | 17 | 53.90 |
| 08/14/2026 20:04 | 6 | 53.86 |
| 08/14/2026 20:04 | 1 | 53.86 |
| 08/14/2026 19:56 | 1 | 53.86 |
| 08/14/2026 19:54 | 2 | 53.88 |
| 08/14/2026 19:53 | 1 | 53.91 |
| 08/14/2026 19:53 | 45 | 53.91 |
| 08/14/2026 19:52 | 3 | 53.90 |
| 08/14/2026 19:50 | 23 | 53.84 |
| 08/14/2026 19:50 | 100 | 53.84 |
| 08/14/2026 19:50 | 31 | 53.84 |
| 08/14/2026 19:50 | 69 | 53.84 |
| 08/14/2026 19:50 | 27 | 53.85 |
| 08/14/2026 19:50 | 1 | 53.85 |
| 08/14/2026 19:50 | 25 | 53.86 |
| 08/14/2026 19:50 | 2 | 53.86 |
| 08/14/2026 19:50 | 15 | 53.86 |
| 08/14/2026 19:50 | 1 | 53.90 |
| 08/14/2026 19:50 | 1 | 53.90 |
| 08/14/2026 19:50 | 1 | 53.90 |
| 08/14/2026 19:50 | 22 | 53.90 |
| 08/14/2026 19:50 | 4 | 53.90 |
| 08/14/2026 19:49 | 11 | 53.92 |
| 08/14/2026 19:49 | 3 | 53.92 |
| 08/14/2026 19:49 | 3 | 53.92 |
| 08/14/2026 19:49 | 13 | 53.92 |
| 08/14/2026 19:49 | 2 | 53.86 |
| 08/14/2026 19:49 | 1 | 53.88 |
| 08/14/2026 19:49 | 4 | 53.88 |
| 08/14/2026 19:40 | 1 | 53.89 |
| 08/14/2026 19:40 | 18 | 53.87 |
| 08/14/2026 19:40 | 20 | 53.88 |
| 08/14/2026 19:40 | 18 | 53.88 |
| 08/14/2026 19:40 | 53 | 53.92 |
| 08/14/2026 19:40 | 47 | 53.92 |
| 08/14/2026 19:40 | 100 | 53.92 |
| 08/14/2026 19:40 | 100 | 53.92 |
| 08/14/2026 19:40 | 4 | 53.93 |
| 08/14/2026 19:40 | 12 | 53.93 |
| 08/14/2026 19:31 | 100 | 53.98 |
| 08/14/2026 19:31 | 18 | 53.98 |
| 08/14/2026 19:31 | 4 | 53.98 |
| 08/14/2026 19:31 | 20 | 53.94 |
| 08/14/2026 19:31 | 4 | 53.94 |
| 08/14/2026 19:31 | 1 | 53.87 |
| 08/14/2026 19:31 | 5 | 53.87 |
| 08/14/2026 19:31 | 1 | 53.87 |
| 08/14/2026 19:31 | 1 | 53.87 |
| 08/14/2026 19:31 | 1 | 53.87 |
| 08/14/2026 19:31 | 100 | 53.87 |
| 08/14/2026 19:31 | 7 | 53.88 |
| 08/14/2026 19:31 | 33 | 53.88 |
| 08/14/2026 19:24 | 3 | 53.88 |
| 08/14/2026 19:23 | 20 | 53.89 |
| 08/14/2026 19:23 | 70 | 53.89 |
| 08/14/2026 19:23 | 54 | 53.90 |
| 08/14/2026 19:22 | 16 | 53.90 |
| 08/14/2026 19:12 | 1 | 54.00 |
| 08/14/2026 19:12 | 93 | 53.99 |
| 08/14/2026 19:12 | 7 | 53.99 |
| 08/14/2026 19:12 | 35 | 53.99 |
| 08/14/2026 19:12 | 1 | 53.99 |
| 08/14/2026 19:12 | 1 | 53.99 |
| 08/14/2026 19:12 | 19 | 53.99 |
| 08/14/2026 19:12 | 81 | 53.99 |
| 08/14/2026 19:12 | 8 | 53.99 |
| 08/14/2026 19:12 | 1 | 53.99 |
| 08/14/2026 19:12 | 25 | 53.96 |
| 08/14/2026 19:08 | 7 | 53.89 |
| 08/14/2026 19:07 | 8 | 53.78 |
| 08/14/2026 19:07 | 8 | 53.82 |
| 08/14/2026 18:55 | 7 | 53.82 |
| 08/14/2026 18:55 | 3 | 53.81 |
| 08/14/2026 18:55 | 10 | 53.81 |
| 08/14/2026 18:55 | 15 | 53.81 |
| 08/14/2026 18:55 | 3 | 53.80 |
| 08/14/2026 18:55 | 2 | 53.80 |
| 08/14/2026 18:55 | 10 | 53.80 |
| 08/14/2026 18:55 | 5 | 53.795 |
| 08/14/2026 18:55 | 79 | 53.75 |
| 08/14/2026 18:55 | 21 | 53.75 |
| 08/14/2026 18:55 | 47 | 53.75 |
| 08/14/2026 18:55 | 5 | 53.75 |
| 08/14/2026 18:55 | 19 | 53.74 |
| 08/14/2026 18:55 | 1 | 53.73 |
| 08/14/2026 18:55 | 125 | 53.75 |
| 08/14/2026 18:55 | 20 | 53.74 |
| 08/14/2026 18:55 | 100 | 53.74 |
| 08/14/2026 18:55 | 2 | 53.73 |
| 08/14/2026 18:55 | 5 | 53.73 |
| 08/14/2026 18:55 | 3 | 53.73 |
| 08/14/2026 18:53 | 3 | 53.73 |
| 08/14/2026 18:49 | 10 | 53.60 |
| 08/14/2026 18:49 | 1 | 53.66 |
| 08/14/2026 18:43 | 6 | 53.60 |
| 08/14/2026 18:42 | 4 | 53.66 |
| 08/14/2026 18:40 | 1 | 53.66 |
| 08/14/2026 18:40 | 28 | 53.58 |
| 08/14/2026 18:40 | 36 | 53.65 |
| 08/14/2026 18:40 | 34 | 53.58 |
| 08/14/2026 18:40 | 8 | 53.58 |
| 08/14/2026 18:40 | 5 | 53.625 |
| 08/14/2026 18:39 | 20 | 53.58 |
| 08/14/2026 18:39 | 20 | 53.63 |
| 08/14/2026 18:39 | 1 | 53.58 |
| 08/14/2026 18:39 | 2 | 53.59 |
| 08/14/2026 18:39 | 2 | 53.59 |
| 08/14/2026 18:39 | 2 | 53.59 |
| 08/14/2026 18:39 | 2 | 53.65 |
| 08/14/2026 18:39 | 2 | 53.65 |
| 08/14/2026 18:38 | 27 | 53.56 |
| 08/14/2026 18:38 | 5 | 53.65 |
| 08/14/2026 18:37 | 4 | 53.65 |
| 08/14/2026 18:36 | 4 | 53.65 |
| 08/14/2026 18:36 | 5 | 53.65 |
| 08/14/2026 18:35 | 4 | 53.655 |
| 08/14/2026 18:35 | 19 | 53.56 |
| 08/14/2026 18:35 | 5 | 53.655 |
| 08/14/2026 18:34 | 1 | 53.55 |
| 08/14/2026 18:34 | 25 | 53.55 |
| 08/14/2026 18:34 | 4 | 53.655 |
| 08/14/2026 18:33 | 1 | 53.655 |
| 08/14/2026 18:33 | 26 | 53.55 |
| 08/14/2026 18:33 | 4 | 53.655 |
| 08/14/2026 18:31 | 19 | 53.55 |
| 08/14/2026 18:31 | 3 | 53.655 |
| 08/14/2026 18:31 | 5 | 53.655 |
| 08/14/2026 18:30 | 5 | 53.655 |
| 08/14/2026 18:29 | 4 | 53.655 |
| 08/14/2026 18:29 | 4 | 53.655 |
| 08/14/2026 18:27 | 12 | 53.54 |
| 08/14/2026 18:27 | 3 | 53.55 |
| 08/14/2026 18:27 | 5 | 53.655 |
| 08/14/2026 18:24 | 5 | 53.655 |
| 08/14/2026 18:24 | 3 | 53.655 |
| 08/14/2026 18:23 | 6 | 53.655 |
| 08/14/2026 18:22 | 29 | 53.55 |
| 08/14/2026 18:22 | 4 | 53.655 |
| 08/14/2026 18:22 | 4 | 53.655 |
| 08/14/2026 18:20 | 4 | 53.66 |
| 08/14/2026 18:20 | 38 | 53.55 |
| 08/14/2026 18:20 | 1 | 53.62 |
| 08/14/2026 18:20 | 4 | 53.74 |
| 08/14/2026 18:19 | 5 | 53.73 |
| 08/14/2026 18:19 | 5 | 53.73 |
| 08/14/2026 18:16 | 3 | 53.65 |
| 08/14/2026 18:16 | 1 | 53.65 |
| 08/14/2026 18:14 | 22 | 53.54 |
| 08/14/2026 18:14 | 9 | 53.54 |
| 08/14/2026 18:14 | 5 | 53.73 |
| 08/14/2026 18:13 | 4 | 53.73 |
| 08/14/2026 18:12 | 4 | 53.73 |
| 08/14/2026 18:11 | 6 | 53.73 |
| 08/14/2026 18:10 | 3 | 53.73 |
| 08/14/2026 18:09 | 5 | 53.73 |
| 08/14/2026 18:09 | 4 | 53.73 |
| 08/14/2026 18:09 | 30 | 53.54 |
| 08/14/2026 18:09 | 5 | 53.73 |
| 08/14/2026 18:08 | 5 | 53.73 |
| 08/14/2026 18:07 | 4 | 53.73 |
| 08/14/2026 18:06 | 5 | 53.73 |
| 08/14/2026 18:06 | 3 | 53.735 |
| 08/14/2026 18:05 | 5 | 53.72 |
| 08/14/2026 18:04 | 5 | 53.72 |
| 08/14/2026 18:03 | 31 | 53.54 |
| 08/14/2026 18:03 | 4 | 53.725 |
| 08/14/2026 18:02 | 4 | 53.725 |
| 08/14/2026 18:01 | 6 | 53.715 |
| 08/14/2026 18:00 | 3 | 53.71 |
| 08/14/2026 18:00 | 5 | 53.74 |
| 08/14/2026 18:00 | 100 | 53.69 |
| 08/14/2026 18:00 | 100 | 53.69 |
| 08/14/2026 18:00 | 1 | 53.69 |
| 08/14/2026 17:58 | 6 | 53.71 |
| 08/14/2026 17:58 | 18 | 53.72 |
| 08/14/2026 17:58 | 100 | 53.71 |
| 08/14/2026 17:58 | 7 | 53.73 |
| 08/14/2026 17:58 | 5 | 53.73 |
| 08/14/2026 17:58 | 319 | 53.73 |
| 08/14/2026 17:58 | 93 | 53.73 |
| 08/14/2026 17:58 | 188 | 53.73 |
| 08/14/2026 17:58 | 20 | 53.72 |
| 08/14/2026 17:58 | 70 | 53.72 |
| 08/14/2026 17:58 | 9 | 53.72 |
| 08/14/2026 17:58 | 100 | 53.72 |
| 08/14/2026 17:58 | 15 | 53.72 |
| 08/14/2026 17:58 | 100 | 53.71 |
| 08/14/2026 17:58 | 70 | 53.71 |
| 08/14/2026 17:58 | 48 | 53.70 |
| 08/14/2026 17:58 | 1 | 53.70 |
| 08/14/2026 17:58 | 1 | 53.70 |
| 08/14/2026 17:57 | 20 | 53.70 |
| 08/14/2026 17:57 | 70 | 53.69 |
| 08/14/2026 17:57 | 98 | 53.67 |
| 08/14/2026 17:57 | 1 | 53.67 |
| 08/14/2026 17:57 | 1 | 53.67 |
| 08/14/2026 17:57 | 1 | 53.57 |
| 08/14/2026 17:57 | 1 | 53.57 |
| 08/14/2026 17:57 | 1 | 53.57 |
| 08/14/2026 17:56 | 1 | 53.57 |
| 08/14/2026 17:56 | 2 | 53.57 |
| 08/14/2026 17:56 | 1 | 53.57 |
| 08/14/2026 17:55 | 1 | 53.57 |
| 08/14/2026 17:55 | 6 | 53.47 |
| 08/14/2026 17:55 | 5 | 53.57 |
| 08/14/2026 17:55 | 7 | 53.57 |
| 08/14/2026 17:54 | 1 | 53.57 |
| 08/14/2026 17:52 | 6 | 53.61 |
| 08/14/2026 17:52 | 14 | 53.61 |
| 08/14/2026 17:50 | 5 | 53.50 |
| 08/14/2026 17:50 | 2 | 53.555 |
| 08/14/2026 17:46 | 3 | 53.56 |
| 08/14/2026 17:45 | 50 | 53.61 |
| 08/14/2026 17:45 | 19 | 53.57 |
| 08/14/2026 17:45 | 2 | 53.56 |
| 08/14/2026 17:45 | 1 | 53.56 |
| 08/14/2026 17:45 | 4 | 53.58 |
| 08/14/2026 17:45 | 1 | 53.58 |
| 08/14/2026 17:45 | 1 | 53.58 |
| 08/14/2026 17:45 | 1 | 53.58 |
| 08/14/2026 17:45 | 100 | 53.58 |
| 08/14/2026 17:45 | 3 | 53.59 |
| 08/14/2026 17:45 | 100 | 53.59 |
| 08/14/2026 17:45 | 4 | 53.74 |
| 08/14/2026 17:44 | 5 | 53.74 |
| 08/14/2026 17:43 | 4 | 53.74 |
| 08/14/2026 17:42 | 4 | 53.74 |
| 08/14/2026 17:41 | 5 | 53.74 |
| 08/14/2026 17:41 | 3 | 53.74 |
| 08/14/2026 17:40 | 5 | 53.74 |
| 08/14/2026 17:39 | 5 | 53.76 |
| 08/14/2026 17:38 | 30 | 53.61 |
| 08/14/2026 17:38 | 3 | 53.76 |
| 08/14/2026 17:37 | 5 | 53.76 |
| 08/14/2026 17:36 | 6 | 53.76 |
| 08/14/2026 17:36 | 3 | 53.76 |
| 08/14/2026 17:35 | 5 | 53.76 |
| 08/14/2026 17:34 | 30 | 53.63 |
| 08/14/2026 17:34 | 5 | 53.76 |
| 08/14/2026 17:33 | 3 | 53.76 |
| 08/14/2026 17:33 | 40 | 53.66 |
| 08/14/2026 17:32 | 5 | 53.76 |
| 08/14/2026 17:31 | 20 | 53.77 |
| 08/14/2026 17:31 | 25 | 53.77 |
| 08/14/2026 17:31 | 70 | 53.76 |
| 08/14/2026 17:27 | 8 | 53.65 |
| 08/14/2026 17:27 | 4 | 53.64 |
| 08/14/2026 17:25 | 4 | 53.64 |
| 08/14/2026 17:25 | 17 | 53.64 |
| 08/14/2026 17:25 | 17 | 53.64 |
| 08/14/2026 17:16 | 8 | 53.59 |
| 08/14/2026 17:15 | 17 | 53.68 |
| 08/14/2026 17:10 | 1 | 53.75 |
| 08/14/2026 17:10 | 80 | 53.75 |
| 08/14/2026 17:10 | 20 | 53.75 |
| 08/14/2026 17:10 | 100 | 53.75 |
| 08/14/2026 17:10 | 20 | 53.75 |
| 08/14/2026 17:10 | 100 | 53.75 |
| 08/14/2026 17:10 | 100 | 53.72 |
| 08/14/2026 17:10 | 368 | 53.72 |
| 08/14/2026 17:10 | 32 | 53.72 |
| 08/14/2026 17:08 | 5 | 53.94 |
| 08/14/2026 17:08 | 27 | 53.71 |
| 08/14/2026 17:05 | 1 | 53.87 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 3 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 3 | 53.89 |
| 08/14/2026 17:04 | 5 | 53.89 |
| 08/14/2026 17:04 | 4 | 53.89 |
| 08/14/2026 17:04 | 52 | 53.89 |
| 08/14/2026 17:04 | 148 | 53.89 |
| 08/14/2026 17:04 | 60 | 53.90 |
| 08/14/2026 17:04 | 100 | 54.055 |
| 08/14/2026 17:04 | 100 | 54.055 |
| 08/14/2026 17:04 | 100 | 54.055 |
| 08/14/2026 17:02 | 21 | 53.88 |
| 08/14/2026 16:59 | 5 | 54.11 |
| 08/14/2026 16:59 | 1 | 54.11 |
| 08/14/2026 16:59 | 1 | 54.11 |
| 08/14/2026 16:58 | 1 | 54.11 |
| 08/14/2026 16:58 | 1 | 53.94 |
| 08/14/2026 16:58 | 1 | 54.06 |
| 08/14/2026 16:58 | 1 | 54.06 |
| 08/14/2026 16:58 | 1 | 54.11 |
| 08/14/2026 16:58 | 1 | 54.11 |
| 08/14/2026 16:53 | 1 | 53.87 |
| 08/14/2026 16:53 | 3 | 53.87 |
| 08/14/2026 16:53 | 1 | 53.86 |
| 08/14/2026 16:53 | 28 | 53.73 |
| 08/14/2026 16:53 | 5 | 53.73 |
| 08/14/2026 16:53 | 60 | 53.73 |
| 08/14/2026 16:53 | 40 | 53.73 |
| 08/14/2026 16:53 | 100 | 53.73 |
| 08/14/2026 16:53 | 65 | 53.74 |
| 08/14/2026 16:53 | 35 | 53.74 |
| 08/14/2026 16:53 | 70 | 53.74 |
| 08/14/2026 16:53 | 100 | 53.74 |
| 08/14/2026 16:52 | 60 | 53.73 |
| 08/14/2026 16:52 | 70 | 53.74 |
| 08/14/2026 16:52 | 100 | 53.76 |
| 08/14/2026 16:52 | 70 | 53.76 |
| 08/14/2026 16:50 | 30 | 53.81 |
| 08/14/2026 16:49 | 100 | 53.79 |
| 08/14/2026 16:49 | 24 | 53.79 |
| 08/14/2026 16:49 | 9 | 53.87 |
| 08/14/2026 16:49 | 22 | 53.79 |
| 08/14/2026 16:49 | 1 | 53.79 |
| 08/14/2026 16:49 | 2 | 53.79 |
| 08/14/2026 16:49 | 60 | 53.79 |
| 08/14/2026 16:49 | 5 | 53.79 |
| 08/14/2026 16:49 | 2 | 53.79 |
| 08/14/2026 16:49 | 100 | 53.80 |
| 08/14/2026 16:49 | 147 | 53.80 |
| 08/14/2026 16:49 | 161 | 53.80 |
| 08/14/2026 16:49 | 92 | 53.80 |
| 08/14/2026 16:49 | 45 | 53.94 |
| 08/14/2026 16:45 | 6 | 53.95 |
| 08/14/2026 16:27 | 6 | 53.92 |
| 08/14/2026 16:26 | 6 | 53.915 |
| 08/14/2026 16:22 | 6 | 53.875 |
| 08/14/2026 16:22 | 4 | 53.86 |
| 08/14/2026 16:22 | 97 | 53.86 |
| 08/14/2026 16:22 | 3 | 53.86 |
| 08/14/2026 16:22 | 100 | 53.85 |
| 08/14/2026 16:22 | 1 | 53.85 |
| 08/14/2026 16:17 | 92 | 53.86 |
| 08/14/2026 16:17 | 300 | 53.86 |
| 08/14/2026 16:17 | 100 | 53.85 |
| 08/14/2026 16:17 | 100 | 53.85 |
| 08/14/2026 16:17 | 156 | 53.88 |
| 08/14/2026 16:17 | 59 | 53.88 |
| 08/14/2026 16:17 | 100 | 53.87 |
| 08/14/2026 16:17 | 1 | 53.87 |
| 08/14/2026 16:17 | 100 | 53.87 |
| 08/14/2026 16:17 | 70 | 53.87 |
| 08/14/2026 16:17 | 70 | 53.86 |
| 08/14/2026 16:16 | 2 | 54.01 |
| 08/14/2026 16:15 | 1 | 54.01 |
| 08/14/2026 16:12 | 2 | 54.11 |
| 08/14/2026 16:11 | 3 | 54.05 |
| 08/14/2026 16:11 | 1 | 54.05 |
| 08/14/2026 16:11 | 1 | 54.05 |
| 08/14/2026 16:11 | 1 | 54.05 |
| 08/14/2026 16:11 | 1 | 54.05 |
| 08/14/2026 16:11 | 1 | 54.05 |
| 08/14/2026 16:11 | 1 | 54.05 |
| 08/14/2026 16:11 | 1 | 54.05 |
| 08/14/2026 16:10 | 1 | 54.05 |
| 08/14/2026 16:10 | 1 | 54.05 |
| 08/14/2026 16:10 | 20 | 53.735 |
| 08/14/2026 16:10 | 1 | 54.05 |
| 08/14/2026 16:08 | 6 | 53.735 |
| 08/14/2026 16:02 | 1 | 53.79 |
| 08/14/2026 16:02 | 4 | 53.79 |
| 08/14/2026 16:02 | 14 | 53.79 |
| 08/14/2026 16:02 | 21 | 53.79 |
| 08/14/2026 16:02 | 65 | 53.79 |
| 08/14/2026 16:02 | 7 | 53.79 |
| 08/14/2026 16:02 | 100 | 53.79 |
| 08/14/2026 16:02 | 171 | 53.79 |
| 08/14/2026 16:02 | 48 | 53.79 |
| 08/14/2026 16:02 | 92 | 53.79 |
| 08/14/2026 16:02 | 289 | 53.79 |
| 08/14/2026 16:02 | 127 | 53.79 |
| 08/14/2026 16:02 | 368 | 53.79 |
| 08/14/2026 16:02 | 86 | 53.80 |
| 08/14/2026 16:02 | 14 | 53.80 |
| 08/14/2026 16:02 | 100 | 53.80 |
| 08/14/2026 15:57 | 40 | 53.80 |
| 08/14/2026 15:55 | 15 | 53.80 |
| 08/14/2026 15:55 | 42 | 53.85 |
| 08/14/2026 15:50 | 1 | 54.20 |
| 08/14/2026 15:44 | 1 | 53.84 |
| 08/14/2026 15:41 | 1 | 53.97 |
| 08/14/2026 15:38 | 1 | 53.85 |
| 08/14/2026 15:36 | 2 | 53.97 |
| 08/14/2026 15:31 | 2 | 53.97 |
| 08/14/2026 15:30 | 5 | 53.70 |
| 08/14/2026 15:30 | 606 | 53.65 |
| 08/14/2026 15:30 | 32 | 53.73 |
| 08/14/2026 15:30 | 10 | 53.74 |
| 08/14/2026 13:46 | 1 | 54.03 |
| 08/14/2026 13:46 | 1 | 54.03 |