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 |
|---|---|---|---|---|
|
40.37
-3.22
(
-7.39% )
|
40.11
|
200 |
40.45
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 40.37 |
| 10/17/2026 01:21 | 17 | 40.48 |
| 10/17/2026 01:21 | 44 | 39.00 |
| 10/17/2026 01:21 | 21 | 39.00 |
| 10/17/2026 01:21 | 15 | 39.00 |
| 10/17/2026 01:21 | 2 | 39.00 |
| 10/17/2026 01:21 | 84 | 39.00 |
| 10/17/2026 01:21 | 59 | 39.00 |
| 10/17/2026 01:21 | 9 | 39.00 |
| 10/17/2026 01:21 | 2 | 39.00 |
| 10/17/2026 01:21 | 63 | 39.42 |
| 10/17/2026 01:21 | 201 | 39.76 |
| 10/17/2026 01:03 | 11 | 40.90 |
| 10/16/2026 23:53 | 1 | 40.29 |
| 10/16/2026 23:20 | � | 40.37 |
| 10/16/2026 22:30 | � | 40.37 |
| 10/16/2026 22:00 | 2 | 40.45 |
| 10/16/2026 22:00 | � | 40.37 |
| 10/16/2026 22:00 | 5833 | 40.37 |
| 10/16/2026 21:59 | 100 | 40.24 |
| 10/16/2026 21:59 | 5 | 40.24 |
| 10/16/2026 21:59 | 1 | 40.24 |
| 10/16/2026 21:59 | 8 | 40.28 |
| 10/16/2026 21:59 | 1 | 40.31 |
| 10/16/2026 21:59 | 15 | 40.38 |
| 10/16/2026 21:59 | 97 | 40.45 |
| 10/16/2026 21:59 | 99 | 40.45 |
| 10/16/2026 21:59 | 3 | 40.44 |
| 10/16/2026 21:59 | 1 | 40.43 |
| 10/16/2026 21:59 | 3 | 40.44 |
| 10/16/2026 21:59 | 1 | 40.44 |
| 10/16/2026 21:59 | 3 | 40.44 |
| 10/16/2026 21:59 | 13 | 40.44 |
| 10/16/2026 21:59 | 3 | 40.31 |
| 10/16/2026 21:59 | 1 | 40.31 |
| 10/16/2026 21:59 | 1 | 40.45 |
| 10/16/2026 21:59 | 1 | 40.44 |
| 10/16/2026 21:59 | 3 | 40.44 |
| 10/16/2026 21:59 | 5 | 40.31 |
| 10/16/2026 21:59 | 8 | 40.58 |
| 10/16/2026 21:59 | 100 | 40.56 |
| 10/16/2026 21:59 | 70 | 40.305 |
| 10/16/2026 21:59 | 70 | 40.31 |
| 10/16/2026 21:59 | 6 | 40.56 |
| 10/16/2026 21:59 | 20 | 40.57 |
| 10/16/2026 21:59 | 62 | 40.57 |
| 10/16/2026 21:59 | 3 | 40.58 |
| 10/16/2026 21:59 | 3 | 40.58 |
| 10/16/2026 21:59 | 100 | 40.57 |
| 10/16/2026 21:59 | 6 | 40.58 |
| 10/16/2026 21:59 | 100 | 40.56 |
| 10/16/2026 21:59 | 92 | 40.57 |
| 10/16/2026 21:59 | 80 | 40.55 |
| 10/16/2026 21:59 | 6 | 40.49 |
| 10/16/2026 21:59 | 49 | 40.44 |
| 10/16/2026 21:59 | 100 | 40.35 |
| 10/16/2026 21:59 | 2 | 40.38 |
| 10/16/2026 21:59 | 6 | 40.38 |
| 10/16/2026 21:59 | 37 | 40.38 |
| 10/16/2026 21:59 | 10 | 40.58 |
| 10/16/2026 21:59 | 100 | 40.56 |
| 10/16/2026 21:59 | 5 | 40.55 |
| 10/16/2026 21:57 | 5 | 40.39 |
| 10/16/2026 21:57 | 50 | 40.29 |
| 10/16/2026 21:57 | 20 | 40.29 |
| 10/16/2026 21:54 | 13 | 40.20 |
| 10/16/2026 21:54 | 105 | 40.20 |
| 10/16/2026 21:54 | 95 | 40.20 |
| 10/16/2026 21:54 | 5 | 40.23 |
| 10/16/2026 21:54 | 10 | 40.25 |
| 10/16/2026 21:54 | 990 | 40.25 |
| 10/16/2026 21:54 | 100 | 40.25 |
| 10/16/2026 21:53 | 25 | 40.43 |
| 10/16/2026 21:53 | 5 | 40.40 |
| 10/16/2026 21:53 | 10 | 40.50 |
| 10/16/2026 21:53 | 50 | 40.40 |
| 10/16/2026 21:52 | 5 | 40.50 |
| 10/16/2026 21:52 | 95 | 40.50 |
| 10/16/2026 21:52 | 5 | 40.46 |
| 10/16/2026 21:52 | 9 | 40.46 |
| 10/16/2026 21:52 | 33 | 40.14 |
| 10/16/2026 21:52 | 100 | 40.255 |
| 10/16/2026 21:52 | 5 | 40.28 |
| 10/16/2026 21:51 | 25 | 40.29 |
| 10/16/2026 21:51 | 25 | 40.30 |
| 10/16/2026 21:51 | 117 | 40.43 |
| 10/16/2026 21:51 | 83 | 40.43 |
| 10/16/2026 21:51 | 40 | 40.62 |
| 10/16/2026 21:51 | 40 | 40.67 |
| 10/16/2026 21:50 | 50 | 40.61 |
| 10/16/2026 21:50 | 100 | 40.59 |
| 10/16/2026 21:50 | 1 | 40.55 |
| 10/16/2026 21:50 | 3 | 40.50 |
| 10/16/2026 21:50 | 4 | 40.50 |
| 10/16/2026 21:50 | 25 | 40.335 |
| 10/16/2026 21:49 | 50 | 40.57 |
| 10/16/2026 21:48 | 90 | 40.59 |
| 10/16/2026 21:48 | 10 | 40.59 |
| 10/16/2026 21:46 | 5 | 40.35 |
| 10/16/2026 21:46 | 1 | 40.35 |
| 10/16/2026 21:46 | 5 | 40.35 |
| 10/16/2026 21:46 | 6 | 40.35 |
| 10/16/2026 21:46 | 4 | 40.35 |
| 10/16/2026 21:46 | 2 | 40.385 |
| 10/16/2026 21:44 | 1 | 40.56 |
| 10/16/2026 21:44 | 100 | 40.45 |
| 10/16/2026 21:44 | 25 | 40.45 |
| 10/16/2026 21:44 | 60 | 40.46 |
| 10/16/2026 21:43 | 100 | 40.58 |
| 10/16/2026 21:43 | 2 | 40.57 |
| 10/16/2026 21:43 | 9 | 40.56 |
| 10/16/2026 21:43 | 25 | 40.56 |
| 10/16/2026 21:43 | 25 | 40.56 |
| 10/16/2026 21:43 | 5 | 40.53 |
| 10/16/2026 21:43 | 25 | 40.53 |
| 10/16/2026 21:43 | 281 | 40.55 |
| 10/16/2026 21:43 | 19 | 40.55 |
| 10/16/2026 21:43 | 19 | 40.57 |
| 10/16/2026 21:43 | 28 | 40.57 |
| 10/16/2026 21:43 | 100 | 40.58 |
| 10/16/2026 21:43 | 1 | 40.59 |
| 10/16/2026 21:39 | 4500 | 40.69 |
| 10/16/2026 21:39 | 70 | 40.91 |
| 10/16/2026 21:39 | 100 | 40.79 |
| 10/16/2026 21:39 | 100 | 40.78 |
| 10/16/2026 21:39 | 18 | 40.75 |
| 10/16/2026 21:39 | 100 | 40.75 |
| 10/16/2026 21:39 | 25 | 40.74 |
| 10/16/2026 21:39 | 25 | 40.74 |
| 10/16/2026 21:39 | 25 | 40.74 |
| 10/16/2026 21:39 | 18 | 40.74 |
| 10/16/2026 21:39 | 5 | 40.735 |
| 10/16/2026 21:39 | 25 | 40.735 |
| 10/16/2026 21:39 | 25 | 40.735 |
| 10/16/2026 21:39 | 5 | 40.735 |
| 10/16/2026 21:39 | 5 | 40.735 |
| 10/16/2026 21:39 | 5 | 40.735 |
| 10/16/2026 21:39 | 25 | 40.735 |
| 10/16/2026 21:39 | 5 | 40.735 |
| 10/16/2026 21:39 | 5 | 40.735 |
| 10/16/2026 21:39 | 25 | 40.735 |
| 10/16/2026 21:39 | 25 | 40.735 |
| 10/16/2026 21:39 | 100 | 40.735 |
| 10/16/2026 21:39 | 13 | 40.62 |
| 10/16/2026 21:39 | 25 | 40.74 |
| 10/16/2026 21:39 | 5 | 40.74 |
| 10/16/2026 21:39 | 25 | 40.74 |
| 10/16/2026 21:39 | 5 | 40.74 |
| 10/16/2026 21:39 | 25 | 40.74 |
| 10/16/2026 21:37 | 14 | 40.76 |
| 10/16/2026 21:37 | 100 | 40.91 |
| 10/16/2026 21:37 | 4 | 40.91 |
| 10/16/2026 21:36 | 5 | 40.795 |
| 10/16/2026 21:36 | 5 | 40.795 |
| 10/16/2026 21:36 | 5 | 40.795 |
| 10/16/2026 21:36 | 5 | 40.795 |
| 10/16/2026 21:36 | 5 | 40.795 |
| 10/16/2026 21:36 | 5 | 40.795 |
| 10/16/2026 21:36 | 25 | 40.795 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 5 | 40.825 |
| 10/16/2026 21:33 | 25 | 40.825 |
| 10/16/2026 21:33 | 25 | 40.825 |
| 10/16/2026 21:30 | 30 | 40.82 |
| 10/16/2026 21:30 | 70 | 40.83 |
| 10/16/2026 21:30 | 30 | 40.825 |
| 10/16/2026 21:30 | 70 | 40.825 |
| 10/16/2026 21:27 | 15 | 40.74 |
| 10/16/2026 21:27 | 70 | 40.875 |
| 10/16/2026 21:27 | 200 | 40.72 |
| 10/16/2026 21:27 | 200 | 40.70 |
| 10/16/2026 21:26 | 20 | 40.745 |
| 10/16/2026 21:25 | 8 | 40.70 |
| 10/16/2026 21:22 | 27 | 40.62 |
| 10/16/2026 21:22 | 24 | 40.62 |
| 10/16/2026 21:22 | 19 | 40.62 |
| 10/16/2026 21:22 | 30 | 40.62 |
| 10/16/2026 21:18 | 991 | 40.52 |
| 10/16/2026 21:18 | 1 | 40.56 |
| 10/16/2026 21:17 | 2 | 40.78 |
| 10/16/2026 21:17 | 4 | 40.49 |
| 10/16/2026 21:17 | 1000 | 40.56 |
| 10/16/2026 21:16 | 500 | 40.69 |
| 10/16/2026 21:15 | 98 | 40.67 |
| 10/16/2026 21:15 | 1 | 40.62 |
| 10/16/2026 21:15 | 1 | 40.62 |
| 10/16/2026 21:13 | 20 | 40.46 |
| 10/16/2026 21:13 | 12 | 40.53 |
| 10/16/2026 21:13 | 200 | 40.59 |
| 10/16/2026 21:13 | 10 | 40.58 |
| 10/16/2026 21:12 | 100 | 40.47 |
| 10/16/2026 21:10 | 100 | 40.285 |
| 10/16/2026 21:10 | 20 | 40.19 |
| 10/16/2026 21:07 | 5 | 40.20 |
| 10/16/2026 21:06 | 25 | 40.25 |
| 10/16/2026 21:06 | 25 | 40.25 |
| 10/16/2026 21:06 | 10 | 40.46 |
| 10/16/2026 21:05 | 63 | 40.32 |
| 10/16/2026 21:05 | 270 | 40.29 |
| 10/16/2026 21:04 | 25 | 40.37 |
| 10/16/2026 21:04 | 100 | 40.44 |
| 10/16/2026 21:04 | 100 | 40.44 |
| 10/16/2026 21:04 | 35 | 40.44 |
| 10/16/2026 21:01 | 10 | 40.67 |
| 10/16/2026 20:57 | 34 | 40.67 |
| 10/16/2026 20:56 | 70 | 40.56 |
| 10/16/2026 20:52 | 78 | 40.89 |
| 10/16/2026 20:51 | 65 | 40.40 |
| 10/16/2026 20:51 | 2 | 40.40 |
| 10/16/2026 20:51 | 3 | 40.45 |
| 10/16/2026 20:51 | 2 | 40.45 |
| 10/16/2026 20:50 | 86 | 40.88 |
| 10/16/2026 20:48 | 5 | 40.75 |
| 10/16/2026 20:48 | 4 | 40.95 |
| 10/16/2026 20:47 | 5 | 40.99 |
| 10/16/2026 20:47 | 5 | 40.99 |
| 10/16/2026 20:45 | 10 | 40.99 |
| 10/16/2026 20:45 | 4 | 40.74 |
| 10/16/2026 20:45 | 3 | 40.77 |
| 10/16/2026 20:42 | 7 | 40.77 |
| 10/16/2026 20:41 | 100 | 41.05 |
| 10/16/2026 20:41 | 87 | 41.03 |
| 10/16/2026 20:39 | 14 | 40.78 |
| 10/16/2026 20:38 | 13 | 40.74 |
| 10/16/2026 20:38 | 40 | 41.15 |
| 10/16/2026 20:38 | 100 | 41.13 |
| 10/16/2026 20:37 | 94 | 41.03 |
| 10/16/2026 20:37 | 5 | 40.77 |
| 10/16/2026 20:33 | 7 | 40.76 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.725 |
| 10/16/2026 20:33 | 7 | 40.70 |
| 10/16/2026 20:32 | 80 | 40.56 |
| 10/16/2026 20:32 | 460 | 40.56 |
| 10/16/2026 20:32 | 40 | 40.56 |
| 10/16/2026 20:32 | 100 | 40.335 |
| 10/16/2026 20:25 | 3 | 40.55 |
| 10/16/2026 20:23 | 48 | 40.32 |
| 10/16/2026 20:23 | 24 | 40.57 |
| 10/16/2026 20:23 | 1 | 40.57 |
| 10/16/2026 20:21 | 100 | 40.14 |
| 10/16/2026 20:18 | 1 | 40.57 |
| 10/16/2026 20:17 | 19 | 40.57 |
| 10/16/2026 20:17 | 7 | 40.55 |
| 10/16/2026 20:14 | 50 | 40.35 |
| 10/16/2026 20:13 | 9 | 40.13 |
| 10/16/2026 20:10 | 50 | 40.32 |
| 10/16/2026 20:05 | 100 | 40.37 |
| 10/16/2026 20:04 | 100 | 40.30 |
| 10/16/2026 20:04 | 100 | 40.29 |
| 10/16/2026 20:04 | 100 | 40.29 |
| 10/16/2026 20:04 | 41 | 40.20 |
| 10/16/2026 20:04 | 5 | 40.00 |
| 10/16/2026 20:04 | 3 | 40.10 |
| 10/16/2026 20:04 | 9 | 40.10 |
| 10/16/2026 20:03 | 100 | 40.14 |
| 10/16/2026 20:03 | 43 | 40.14 |
| 10/16/2026 20:03 | 29 | 40.13 |
| 10/16/2026 20:03 | 72 | 40.13 |
| 10/16/2026 20:03 | 287 | 40.13 |
| 10/16/2026 20:03 | 21 | 40.13 |
| 10/16/2026 20:03 | 40 | 40.13 |
| 10/16/2026 20:03 | 8 | 40.13 |
| 10/16/2026 20:02 | 25 | 40.25 |
| 10/16/2026 20:02 | 40 | 40.25 |
| 10/16/2026 20:02 | 54 | 40.27 |
| 10/16/2026 20:02 | 52 | 40.30 |
| 10/16/2026 20:02 | 63 | 40.30 |
| 10/16/2026 20:02 | 52 | 40.31 |
| 10/16/2026 20:02 | 16 | 40.31 |
| 10/16/2026 20:02 | 115 | 40.31 |
| 10/16/2026 20:02 | 115 | 40.31 |
| 10/16/2026 19:59 | 57 | 40.31 |
| 10/16/2026 19:59 | 6 | 40.36 |
| 10/16/2026 19:59 | 94 | 40.31 |
| 10/16/2026 19:59 | 5 | 40.32 |
| 10/16/2026 19:55 | 159 | 40.40 |
| 10/16/2026 19:55 | 441 | 40.40 |
| 10/16/2026 19:55 | 108 | 40.31 |
| 10/16/2026 19:55 | 37 | 40.31 |
| 10/16/2026 19:55 | 4 | 40.40 |
| 10/16/2026 19:49 | 2 | 40.45 |
| 10/16/2026 19:45 | 200 | 40.89 |
| 10/16/2026 19:45 | 5 | 40.86 |
| 10/16/2026 19:45 | 100 | 40.85 |
| 10/16/2026 19:43 | 2 | 40.75 |
| 10/16/2026 19:43 | 498 | 40.75 |
| 10/16/2026 19:43 | 2 | 40.73 |
| 10/16/2026 19:43 | 5 | 40.84 |
| 10/16/2026 19:43 | 300 | 40.86 |
| 10/16/2026 19:43 | 33 | 40.82 |
| 10/16/2026 19:43 | 67 | 40.82 |
| 10/16/2026 19:43 | 100 | 40.73 |
| 10/16/2026 19:43 | 1 | 40.73 |
| 10/16/2026 19:43 | 2 | 40.825 |
| 10/16/2026 19:43 | 4 | 41.02 |
| 10/16/2026 19:43 | 67 | 41.60 |
| 10/16/2026 19:43 | 2 | 41.60 |
| 10/16/2026 19:43 | 1 | 41.16 |
| 10/16/2026 19:43 | 8 | 41.60 |
| 10/16/2026 19:43 | 48 | 41.42 |
| 10/16/2026 19:43 | 2 | 41.42 |
| 10/16/2026 19:43 | 20 | 40.73 |
| 10/16/2026 19:43 | 200 | 40.73 |
| 10/16/2026 19:42 | 2 | 41.14 |
| 10/16/2026 19:42 | 171 | 41.00 |
| 10/16/2026 19:42 | 10 | 41.07 |
| 10/16/2026 19:42 | 19 | 41.32 |
| 10/16/2026 19:42 | 25 | 41.32 |
| 10/16/2026 19:42 | 25 | 41.32 |
| 10/16/2026 19:42 | 25 | 41.32 |
| 10/16/2026 19:42 | 3 | 41.15 |
| 10/16/2026 19:42 | 3 | 41.15 |
| 10/16/2026 19:42 | 3 | 41.13 |
| 10/16/2026 19:42 | 70 | 41.15 |
| 10/16/2026 19:42 | 30 | 41.15 |
| 10/16/2026 19:42 | 100 | 41.15 |
| 10/16/2026 19:42 | 1 | 41.15 |
| 10/16/2026 19:42 | 70 | 41.13 |
| 10/16/2026 19:42 | 28 | 41.15 |
| 10/16/2026 19:42 | 300 | 41.14 |
| 10/16/2026 19:42 | 100 | 41.12 |
| 10/16/2026 19:42 | 100 | 41.00 |
| 10/16/2026 19:40 | 1 | 40.74 |
| 10/16/2026 19:38 | 5 | 40.99 |
| 10/16/2026 19:38 | 5 | 40.99 |
| 10/16/2026 19:37 | 5 | 40.99 |
| 10/16/2026 19:36 | 10 | 41.01 |
| 10/16/2026 19:34 | 69 | 40.73 |
| 10/16/2026 19:34 | 1 | 40.75 |
| 10/16/2026 19:34 | 1 | 40.75 |
| 10/16/2026 19:34 | 20 | 40.75 |
| 10/16/2026 19:30 | 67 | 41.09 |
| 10/16/2026 19:30 | 33 | 41.09 |
| 10/16/2026 19:26 | 17 | 41.07 |
| 10/16/2026 19:26 | 100 | 41.07 |
| 10/16/2026 19:24 | 2 | 40.80 |
| 10/16/2026 19:24 | 41 | 40.80 |
| 10/16/2026 19:24 | 2 | 40.83 |
| 10/16/2026 19:18 | 2 | 41.12 |
| 10/16/2026 19:18 | 2 | 41.12 |
| 10/16/2026 19:18 | 200 | 41.13 |
| 10/16/2026 19:18 | 100 | 41.12 |
| 10/16/2026 19:18 | 21 | 41.12 |
| 10/16/2026 19:18 | 1 | 41.12 |
| 10/16/2026 19:18 | 20 | 40.86 |
| 10/16/2026 19:17 | 22 | 40.96 |
| 10/16/2026 19:17 | 2 | 41.12 |
| 10/16/2026 19:17 | 1 | 41.12 |
| 10/16/2026 19:17 | 1 | 41.11 |
| 10/16/2026 19:17 | 1 | 41.11 |
| 10/16/2026 19:17 | 1 | 41.06 |
| 10/16/2026 19:16 | 1 | 41.06 |
| 10/16/2026 19:16 | 1 | 41.06 |
| 10/16/2026 19:16 | 3 | 41.04 |
| 10/16/2026 19:16 | 1 | 41.04 |
| 10/16/2026 19:16 | 1 | 41.09 |
| 10/16/2026 19:15 | 5 | 41.14 |
| 10/16/2026 19:15 | 5 | 41.17 |
| 10/16/2026 19:13 | 1 | 41.09 |
| 10/16/2026 19:08 | 65 | 40.83 |
| 10/16/2026 19:08 | 100 | 40.83 |
| 10/16/2026 19:06 | 100 | 40.94 |
| 10/16/2026 19:06 | 100 | 40.90 |
| 10/16/2026 19:06 | 500 | 40.90 |
| 10/16/2026 19:06 | 100 | 40.89 |
| 10/16/2026 19:05 | 102 | 40.79 |
| 10/16/2026 19:05 | 3 | 40.79 |
| 10/16/2026 19:05 | 100 | 40.78 |
| 10/16/2026 19:05 | 2 | 40.78 |
| 10/16/2026 19:05 | 100 | 40.75 |
| 10/16/2026 19:05 | 595 | 40.79 |
| 10/16/2026 19:05 | 5 | 40.78 |
| 10/16/2026 19:05 | 100 | 40.78 |
| 10/16/2026 19:05 | 300 | 40.75 |
| 10/16/2026 19:04 | 21 | 40.73 |
| 10/16/2026 19:04 | 91 | 40.58 |
| 10/16/2026 19:04 | 40 | 40.58 |
| 10/16/2026 19:04 | 7 | 40.86 |
| 10/16/2026 19:04 | 9 | 40.91 |
| 10/16/2026 19:04 | 26 | 41.00 |
| 10/16/2026 19:04 | 85 | 41.00 |
| 10/16/2026 19:04 | 4 | 41.05 |
| 10/16/2026 19:04 | 22 | 41.05 |
| 10/16/2026 19:02 | 100 | 41.06 |
| 10/16/2026 19:02 | 4 | 41.03 |
| 10/16/2026 19:02 | 22 | 41.03 |
| 10/16/2026 19:02 | 86 | 41.07 |
| 10/16/2026 19:02 | 14 | 41.07 |
| 10/16/2026 19:02 | 100 | 41.07 |
| 10/16/2026 19:02 | 100 | 41.07 |
| 10/16/2026 19:02 | 34 | 41.07 |
| 10/16/2026 19:02 | 66 | 41.07 |
| 10/16/2026 19:02 | 99 | 41.07 |
| 10/16/2026 19:02 | 100 | 41.07 |
| 10/16/2026 19:02 | 100 | 41.07 |
| 10/16/2026 19:02 | 5 | 41.07 |
| 10/16/2026 19:02 | 4 | 41.04 |
| 10/16/2026 19:02 | 17 | 41.04 |
| 10/16/2026 19:02 | 5 | 41.04 |
| 10/16/2026 19:02 | 7 | 41.35 |
| 10/16/2026 19:02 | 59 | 41.35 |
| 10/16/2026 19:02 | 23 | 41.25 |
| 10/16/2026 19:02 | 100 | 41.24 |
| 10/16/2026 19:02 | 99 | 41.06 |
| 10/16/2026 19:02 | 1 | 41.06 |
| 10/16/2026 19:02 | 5 | 41.05 |
| 10/16/2026 19:02 | 5 | 41.05 |
| 10/16/2026 19:02 | 1 | 41.05 |
| 10/16/2026 19:02 | 94 | 41.01 |
| 10/16/2026 19:02 | 106 | 41.01 |
| 10/16/2026 19:01 | 3 | 40.91 |
| 10/16/2026 19:01 | 50 | 40.91 |
| 10/16/2026 19:01 | 2 | 40.91 |
| 10/16/2026 19:01 | 2 | 40.91 |
| 10/16/2026 19:01 | 1 | 40.93 |
| 10/16/2026 19:01 | 100 | 40.98 |
| 10/16/2026 19:00 | 70 | 40.99 |
| 10/16/2026 19:00 | 70 | 40.99 |
| 10/16/2026 19:00 | 70 | 41.00 |
| 10/16/2026 19:00 | 56 | 40.99 |
| 10/16/2026 19:00 | 44 | 40.99 |
| 10/16/2026 19:00 | 5 | 40.98 |
| 10/16/2026 19:00 | 1 | 40.98 |
| 10/16/2026 19:00 | 50 | 40.98 |
| 10/16/2026 19:00 | 50 | 40.98 |
| 10/16/2026 19:00 | 1 | 40.95 |
| 10/16/2026 18:57 | 4 | 40.96 |
| 10/16/2026 18:56 | 1 | 41.12 |
| 10/16/2026 18:47 | 25 | 41.06 |
| 10/16/2026 18:45 | 100 | 41.12 |
| 10/16/2026 18:44 | 30 | 41.00 |
| 10/16/2026 18:44 | 4 | 40.94 |
| 10/16/2026 18:42 | 58 | 41.06 |
| 10/16/2026 18:42 | 42 | 41.06 |
| 10/16/2026 18:39 | 700 | 41.13 |
| 10/16/2026 18:38 | 24 | 41.095 |
| 10/16/2026 18:37 | 28 | 41.095 |
| 10/16/2026 18:37 | 6 | 41.095 |
| 10/16/2026 18:36 | 60 | 41.30 |
| 10/16/2026 18:36 | 40 | 41.29 |
| 10/16/2026 18:36 | 60 | 41.29 |
| 10/16/2026 18:36 | 40 | 41.10 |
| 10/16/2026 18:36 | 100 | 41.10 |
| 10/16/2026 18:33 | 56 | 41.60 |
| 10/16/2026 18:33 | 44 | 41.42 |
| 10/16/2026 18:33 | 30 | 40.91 |
| 10/16/2026 18:33 | 30 | 40.91 |
| 10/16/2026 18:33 | 32 | 41.01 |
| 10/16/2026 18:33 | 94 | 41.00 |
| 10/16/2026 18:33 | 258 | 41.01 |
| 10/16/2026 18:33 | 6 | 41.00 |
| 10/16/2026 18:33 | 14 | 41.01 |
| 10/16/2026 18:29 | 19 | 40.92 |
| 10/16/2026 18:29 | 81 | 40.92 |
| 10/16/2026 18:29 | 19 | 41.00 |
| 10/16/2026 18:29 | 100 | 41.00 |
| 10/16/2026 18:29 | 200 | 41.01 |
| 10/16/2026 18:23 | 61 | 41.355 |
| 10/16/2026 18:23 | 4 | 41.355 |
| 10/16/2026 18:23 | 25 | 41.325 |
| 10/16/2026 18:23 | 10 | 41.325 |
| 10/16/2026 18:23 | 70 | 41.325 |
| 10/16/2026 18:23 | 25 | 41.325 |
| 10/16/2026 18:23 | 5 | 41.18 |
| 10/16/2026 18:23 | 100 | 41.03 |
| 10/16/2026 18:23 | 45 | 41.00 |
| 10/16/2026 18:23 | 5 | 41.00 |
| 10/16/2026 18:14 | 97 | 40.69 |
| 10/16/2026 18:14 | 3 | 40.69 |
| 10/16/2026 18:14 | 10 | 40.69 |
| 10/16/2026 18:14 | 100 | 40.69 |
| 10/16/2026 18:14 | 1 | 40.68 |
| 10/16/2026 18:14 | 96 | 40.68 |
| 10/16/2026 18:14 | 4 | 40.68 |
| 10/16/2026 18:14 | 6 | 40.66 |
| 10/16/2026 18:14 | 200 | 40.61 |
| 10/16/2026 18:10 | 70 | 40.31 |
| 10/16/2026 18:10 | 70 | 40.32 |
| 10/16/2026 18:10 | 50 | 40.32 |
| 10/16/2026 18:10 | 70 | 40.33 |
| 10/16/2026 18:10 | 100 | 40.33 |
| 10/16/2026 18:10 | 11 | 40.34 |
| 10/16/2026 18:10 | 70 | 40.35 |
| 10/16/2026 18:09 | 2 | 40.61 |
| 10/16/2026 18:06 | 2 | 40.58 |
| 10/16/2026 18:06 | 100 | 40.645 |
| 10/16/2026 18:06 | 100 | 40.64 |
| 10/16/2026 18:06 | 18 | 40.64 |
| 10/16/2026 18:06 | 11 | 40.57 |
| 10/16/2026 18:06 | 63 | 40.57 |
| 10/16/2026 18:06 | 13 | 40.57 |
| 10/16/2026 18:06 | 37 | 40.55 |
| 10/16/2026 18:06 | 63 | 40.55 |
| 10/16/2026 18:06 | 24 | 40.55 |
| 10/16/2026 18:06 | 115 | 40.34 |
| 10/16/2026 18:06 | 115 | 40.34 |
| 10/16/2026 18:06 | 115 | 40.34 |
| 10/16/2026 18:06 | 11 | 40.36 |
| 10/16/2026 18:06 | 16 | 40.36 |
| 10/16/2026 18:06 | 16 | 40.48 |
| 10/16/2026 18:06 | 144 | 40.34 |
| 10/16/2026 18:06 | 10 | 40.36 |
| 10/16/2026 18:06 | 24 | 40.36 |
| 10/16/2026 18:06 | 47 | 40.46 |
| 10/16/2026 18:06 | 50 | 40.46 |
| 10/16/2026 18:06 | 3 | 40.46 |
| 10/16/2026 18:06 | 47 | 40.48 |
| 10/16/2026 18:06 | 50 | 40.48 |
| 10/16/2026 18:06 | 50 | 40.48 |
| 10/16/2026 18:06 | 50 | 40.48 |
| 10/16/2026 18:06 | 97 | 40.61 |
| 10/16/2026 18:06 | 25 | 40.50 |
| 10/16/2026 18:06 | 25 | 40.51 |
| 10/16/2026 18:06 | 100 | 40.51 |
| 10/16/2026 18:01 | 99 | 40.59 |
| 10/16/2026 18:01 | 1 | 40.59 |
| 10/16/2026 18:01 | 99 | 40.52 |
| 10/16/2026 17:56 | 5 | 40.735 |
| 10/16/2026 17:53 | 8 | 40.67 |
| 10/16/2026 17:52 | 2 | 40.67 |
| 10/16/2026 17:51 | 10 | 40.68 |
| 10/16/2026 17:51 | 100 | 40.67 |
| 10/16/2026 17:51 | 10 | 40.68 |
| 10/16/2026 17:51 | 90 | 40.67 |
| 10/16/2026 17:47 | 1 | 41.00 |
| 10/16/2026 17:41 | 70 | 41.10 |
| 10/16/2026 17:40 | 1 | 41.11 |
| 10/16/2026 17:38 | 1 | 41.11 |
| 10/16/2026 17:37 | 1 | 41.11 |
| 10/16/2026 17:36 | 1 | 41.11 |
| 10/16/2026 17:35 | 5 | 41.42 |
| 10/16/2026 17:35 | 1 | 41.42 |
| 10/16/2026 17:35 | 24 | 41.19 |
| 10/16/2026 17:35 | 15 | 41.15 |
| 10/16/2026 17:35 | 91 | 41.14 |
| 10/16/2026 17:35 | 3 | 41.14 |
| 10/16/2026 17:34 | 1 | 41.14 |
| 10/16/2026 17:34 | 5 | 41.14 |
| 10/16/2026 17:33 | 5 | 41.13 |
| 10/16/2026 17:33 | 100 | 41.05 |
| 10/16/2026 17:32 | 1 | 41.14 |
| 10/16/2026 17:32 | 100 | 41.10 |
| 10/16/2026 17:32 | 100 | 41.11 |
| 10/16/2026 17:32 | 99 | 41.10 |
| 10/16/2026 17:31 | 1 | 41.10 |
| 10/16/2026 17:30 | 7 | 40.94 |
| 10/16/2026 17:30 | 25 | 40.94 |
| 10/16/2026 17:30 | 25 | 40.94 |
| 10/16/2026 17:30 | 25 | 40.94 |
| 10/16/2026 17:30 | 25 | 40.94 |
| 10/16/2026 17:30 | 25 | 40.94 |
| 10/16/2026 17:30 | 25 | 40.94 |
| 10/16/2026 17:30 | 43 | 40.94 |
| 10/16/2026 17:27 | 10 | 40.845 |
| 10/16/2026 17:26 | 1 | 40.74 |
| 10/16/2026 17:25 | 40 | 40.75 |
| 10/16/2026 17:25 | 2 | 40.69 |
| 10/16/2026 17:23 | 88 | 40.60 |
| 10/16/2026 17:23 | 3 | 40.52 |
| 10/16/2026 17:21 | 4 | 40.56 |
| 10/16/2026 17:20 | 76 | 41.00 |
| 10/16/2026 17:20 | 24 | 40.70 |
| 10/16/2026 17:20 | 76 | 40.925 |
| 10/16/2026 17:20 | 1 | 40.87 |
| 10/16/2026 17:20 | 23 | 40.86 |
| 10/16/2026 17:20 | 25 | 40.59 |
| 10/16/2026 17:20 | 25 | 40.59 |
| 10/16/2026 17:20 | 25 | 40.59 |
| 10/16/2026 17:20 | 25 | 40.59 |
| 10/16/2026 17:19 | 100 | 40.59 |
| 10/16/2026 17:14 | 5 | 40.58 |
| 10/16/2026 17:11 | 50 | 40.52 |
| 10/16/2026 17:11 | 124 | 40.55 |
| 10/16/2026 17:11 | 3 | 40.57 |
| 10/16/2026 17:11 | 4 | 40.57 |
| 10/16/2026 17:11 | 4 | 40.57 |
| 10/16/2026 17:11 | 21 | 40.56 |
| 10/16/2026 17:11 | 13 | 40.56 |
| 10/16/2026 17:11 | 39 | 40.57 |
| 10/16/2026 17:11 | 30 | 40.57 |
| 10/16/2026 17:11 | 170 | 40.57 |
| 10/16/2026 17:11 | 22 | 40.58 |
| 10/16/2026 17:11 | 413 | 40.58 |
| 10/16/2026 17:11 | 100 | 40.59 |
| 10/16/2026 17:11 | 25 | 40.59 |
| 10/16/2026 17:08 | 1 | 40.69 |
| 10/16/2026 17:07 | 10 | 40.84 |
| 10/16/2026 17:06 | 41 | 40.81 |
| 10/16/2026 17:06 | 55 | 40.81 |
| 10/16/2026 17:06 | 500 | 41.00 |
| 10/16/2026 17:06 | 200 | 41.00 |
| 10/16/2026 17:06 | 23 | 41.00 |
| 10/16/2026 17:06 | 50 | 41.03 |
| 10/16/2026 17:06 | 20 | 41.08 |
| 10/16/2026 17:06 | 5 | 41.08 |
| 10/16/2026 17:06 | 25 | 41.08 |
| 10/16/2026 17:06 | 50 | 41.08 |
| 10/16/2026 17:05 | 100 | 41.21 |
| 10/16/2026 17:05 | 31 | 41.21 |
| 10/16/2026 17:05 | 69 | 41.21 |
| 10/16/2026 17:05 | 10 | 41.20 |
| 10/16/2026 17:05 | 1 | 41.20 |
| 10/16/2026 17:04 | 69 | 41.21 |
| 10/16/2026 17:04 | 100 | 41.20 |
| 10/16/2026 17:04 | 270 | 41.20 |
| 10/16/2026 17:04 | 17 | 41.21 |
| 10/16/2026 17:00 | 1 | 41.31 |
| 10/16/2026 17:00 | 85 | 41.32 |
| 10/16/2026 17:00 | 1 | 41.32 |
| 10/16/2026 16:59 | 1 | 41.32 |
| 10/16/2026 16:59 | 1 | 41.47 |
| 10/16/2026 16:58 | 5 | 41.32 |
| 10/16/2026 16:58 | 1 | 41.32 |
| 10/16/2026 16:56 | 100 | 41.47 |
| 10/16/2026 16:56 | 70 | 41.415 |
| 10/16/2026 16:54 | 8 | 41.32 |
| 10/16/2026 16:52 | 1 | 41.32 |
| 10/16/2026 16:52 | 100 | 41.36 |
| 10/16/2026 16:52 | 100 | 41.37 |
| 10/16/2026 16:52 | 3 | 41.43 |
| 10/16/2026 16:52 | 10 | 41.43 |
| 10/16/2026 16:48 | 10 | 41.44 |
| 10/16/2026 16:48 | 100 | 41.45 |
| 10/16/2026 16:48 | 70 | 41.45 |
| 10/16/2026 16:48 | 70 | 41.46 |
| 10/16/2026 16:47 | 100 | 41.70 |
| 10/16/2026 16:46 | 100 | 41.70 |
| 10/16/2026 16:46 | 100 | 41.70 |
| 10/16/2026 16:44 | 100 | 41.89 |
| 10/16/2026 16:43 | 1 | 41.89 |
| 10/16/2026 16:43 | 1 | 41.715 |
| 10/16/2026 16:43 | 1 | 41.715 |
| 10/16/2026 16:42 | 1 | 41.715 |
| 10/16/2026 16:42 | 2 | 41.715 |
| 10/16/2026 16:42 | 1 | 41.89 |
| 10/16/2026 16:41 | 1 | 41.705 |
| 10/16/2026 16:41 | 1 | 41.89 |
| 10/16/2026 16:40 | 1 | 41.90 |
| 10/16/2026 16:40 | 1 | 41.90 |
| 10/16/2026 16:39 | 1 | 41.95 |
| 10/16/2026 16:39 | 1 | 41.98 |
| 10/16/2026 16:38 | 1 | 41.96 |
| 10/16/2026 16:38 | 1 | 41.96 |
| 10/16/2026 16:37 | 1 | 41.92 |
| 10/16/2026 16:37 | 1 | 41.96 |
| 10/16/2026 16:36 | 1 | 41.98 |
| 10/16/2026 16:36 | 1 | 41.87 |
| 10/16/2026 16:33 | 1 | 41.57 |
| 10/16/2026 16:33 | 110 | 41.57 |
| 10/16/2026 16:33 | 100 | 41.57 |
| 10/16/2026 16:33 | 100 | 41.57 |
| 10/16/2026 16:33 | 100 | 41.57 |
| 10/16/2026 16:33 | 1 | 41.56 |
| 10/16/2026 16:31 | 10 | 41.37 |
| 10/16/2026 16:31 | 25 | 41.44 |
| 10/16/2026 16:31 | 25 | 41.355 |
| 10/16/2026 16:31 | 25 | 41.355 |
| 10/16/2026 16:31 | 25 | 41.355 |
| 10/16/2026 16:31 | 25 | 41.355 |
| 10/16/2026 16:29 | 25 | 41.33 |
| 10/16/2026 16:28 | 94 | 41.20 |
| 10/16/2026 16:28 | 48 | 41.21 |
| 10/16/2026 16:28 | 100 | 41.21 |
| 10/16/2026 16:26 | 4 | 41.26 |
| 10/16/2026 16:26 | 100 | 41.26 |
| 10/16/2026 16:26 | 10 | 41.32 |
| 10/16/2026 16:25 | 1 | 41.57 |
| 10/16/2026 16:24 | 1000 | 41.75 |
| 10/16/2026 16:24 | 1 | 41.80 |
| 10/16/2026 16:24 | 100 | 41.81 |
| 10/16/2026 16:24 | 25 | 41.88 |
| 10/16/2026 16:24 | 25 | 41.88 |
| 10/16/2026 16:23 | 99 | 41.98 |
| 10/16/2026 16:23 | 1 | 41.98 |
| 10/16/2026 16:16 | 65 | 42.02 |
| 10/16/2026 16:16 | 1 | 42.01 |
| 10/16/2026 16:11 | 72 | 41.87 |
| 10/16/2026 16:09 | 1 | 41.78 |
| 10/16/2026 16:09 | 500 | 41.78 |
| 10/16/2026 16:08 | 209 | 41.62 |
| 10/16/2026 16:08 | 91 | 41.62 |
| 10/16/2026 16:06 | 1 | 41.89 |
| 10/16/2026 16:02 | 25 | 41.59 |
| 10/16/2026 16:02 | 100 | 41.56 |
| 10/16/2026 16:00 | 100 | 41.04 |
| 10/16/2026 16:00 | 68 | 41.075 |
| 10/16/2026 16:00 | 22 | 41.10 |
| 10/16/2026 16:00 | 10 | 41.12 |
| 10/16/2026 16:00 | 67 | 41.12 |
| 10/16/2026 16:00 | 22 | 41.12 |
| 10/16/2026 16:00 | 272 | 41.15 |
| 10/16/2026 15:59 | 228 | 41.15 |
| 10/16/2026 15:57 | 24 | 41.50 |
| 10/16/2026 15:57 | 1 | 41.50 |
| 10/16/2026 15:57 | 44 | 41.16 |
| 10/16/2026 15:57 | 1 | 41.16 |
| 10/16/2026 15:54 | 25 | 41.50 |
| 10/16/2026 15:54 | 25 | 41.50 |
| 10/16/2026 15:54 | 100 | 41.46 |
| 10/16/2026 15:52 | 1 | 41.485 |
| 10/16/2026 15:52 | 2 | 41.435 |
| 10/16/2026 15:52 | 48 | 41.435 |
| 10/16/2026 15:52 | 25 | 41.435 |
| 10/16/2026 15:52 | 25 | 41.435 |
| 10/16/2026 15:52 | 48 | 41.47 |
| 10/16/2026 15:52 | 1 | 41.35 |
| 10/16/2026 15:52 | 1 | 41.34 |
| 10/16/2026 15:51 | 24 | 41.40 |
| 10/16/2026 15:51 | 38 | 41.40 |
| 10/16/2026 15:51 | 38 | 41.40 |
| 10/16/2026 15:51 | 20 | 41.40 |
| 10/16/2026 15:40 | 10 | 41.50 |
| 10/16/2026 15:39 | 3 | 41.705 |
| 10/16/2026 15:39 | 25 | 41.705 |
| 10/16/2026 15:39 | 62 | 41.50 |
| 10/16/2026 15:39 | 10 | 41.53 |
| 10/16/2026 15:38 | 25 | 41.72 |
| 10/16/2026 15:38 | 25 | 41.72 |
| 10/16/2026 15:38 | 25 | 41.72 |
| 10/16/2026 15:38 | 25 | 41.72 |
| 10/16/2026 15:38 | 28 | 41.45 |
| 10/16/2026 15:38 | 71 | 41.60 |
| 10/16/2026 15:38 | 1 | 41.60 |
| 10/16/2026 15:37 | 100 | 41.47 |
| 10/16/2026 15:37 | 55 | 42.37 |
| 10/16/2026 15:36 | 70 | 41.28 |
| 10/16/2026 15:36 | 100 | 41.29 |
| 10/16/2026 15:36 | 70 | 41.33 |
| 10/16/2026 15:36 | 70 | 41.34 |
| 10/16/2026 15:34 | 17 | 41.50 |
| 10/16/2026 15:34 | 29 | 41.85 |
| 10/16/2026 15:34 | 15 | 41.90 |
| 10/16/2026 15:32 | 25 | 42.01 |
| 10/16/2026 15:32 | 70 | 42.02 |
| 10/16/2026 15:32 | 5 | 42.10 |
| 10/16/2026 15:30 | 9 | 42.195 |
| 10/16/2026 15:30 | 316 | 42.28 |
| 10/16/2026 15:30 | 50 | 42.28 |
| 10/16/2026 15:30 | 15 | 42.30 |
| 10/16/2026 15:30 | 50 | 42.30 |
| 10/16/2026 15:30 | 26 | 42.30 |
| 10/16/2026 15:30 | 150 | 42.30 |
| 10/16/2026 15:30 | 140 | 42.30 |
| 10/16/2026 15:30 | 50 | 42.30 |
| 10/16/2026 15:30 | 366 | 42.30 |
| 10/16/2026 15:30 | 109 | 42.30 |
| 10/16/2026 15:30 | 50 | 42.34 |
| 10/16/2026 15:30 | 929 | 42.90 |