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 |
|---|---|---|---|---|
|
45.23
-0.01
(
-0.02% )
|
45.17
|
100 |
45.23
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 45.23 |
| 08/14/2026 23:20 | � | 45.23 |
| 08/14/2026 22:30 | � | 45.23 |
| 08/14/2026 22:00 | � | 45.23 |
| 08/14/2026 22:00 | 35840 | 45.23 |
| 08/14/2026 21:59 | 25 | 45.19 |
| 08/14/2026 21:59 | 30 | 45.23 |
| 08/14/2026 21:59 | 13 | 45.215 |
| 08/14/2026 21:59 | 6 | 45.16 |
| 08/14/2026 21:59 | 1 | 45.16 |
| 08/14/2026 21:59 | 5 | 45.16 |
| 08/14/2026 21:59 | 77 | 45.18 |
| 08/14/2026 21:59 | 1 | 45.18 |
| 08/14/2026 21:59 | 26 | 45.18 |
| 08/14/2026 21:59 | 1 | 45.21 |
| 08/14/2026 21:59 | 7 | 45.21 |
| 08/14/2026 21:59 | 6 | 45.26 |
| 08/14/2026 21:59 | 3 | 45.21 |
| 08/14/2026 21:59 | 1 | 45.205 |
| 08/14/2026 21:59 | 4 | 45.205 |
| 08/14/2026 21:59 | 48 | 45.15 |
| 08/14/2026 21:59 | 7 | 45.15 |
| 08/14/2026 21:59 | 1 | 45.15 |
| 08/14/2026 21:59 | 44 | 45.15 |
| 08/14/2026 21:59 | 56 | 45.15 |
| 08/14/2026 21:59 | 10 | 45.15 |
| 08/14/2026 21:59 | 9 | 45.15 |
| 08/14/2026 21:59 | 8 | 45.15 |
| 08/14/2026 21:59 | 18 | 45.15 |
| 08/14/2026 21:59 | 24 | 45.15 |
| 08/14/2026 21:59 | 4 | 45.18 |
| 08/14/2026 21:59 | 7 | 45.18 |
| 08/14/2026 21:59 | 1 | 45.18 |
| 08/14/2026 21:59 | 12 | 45.21 |
| 08/14/2026 21:59 | 2 | 45.18 |
| 08/14/2026 21:59 | 2 | 45.18 |
| 08/14/2026 21:59 | 42 | 45.22 |
| 08/14/2026 21:59 | 59 | 45.16 |
| 08/14/2026 21:59 | 9 | 45.22 |
| 08/14/2026 21:59 | 1 | 45.22 |
| 08/14/2026 21:59 | 66 | 45.22 |
| 08/14/2026 21:59 | 1 | 45.22 |
| 08/14/2026 21:59 | 97 | 45.24 |
| 08/14/2026 21:59 | 48 | 45.25 |
| 08/14/2026 21:59 | 1 | 45.25 |
| 08/14/2026 21:59 | 7 | 45.22 |
| 08/14/2026 21:58 | 90 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 10 | 45.23 |
| 08/14/2026 21:58 | 40 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 11 | 45.23 |
| 08/14/2026 21:58 | 2 | 45.23 |
| 08/14/2026 21:58 | 2 | 45.23 |
| 08/14/2026 21:58 | 16 | 45.23 |
| 08/14/2026 21:58 | 2 | 45.23 |
| 08/14/2026 21:58 | 22 | 45.23 |
| 08/14/2026 21:58 | 34 | 45.23 |
| 08/14/2026 21:58 | 6 | 45.23 |
| 08/14/2026 21:58 | 100 | 45.23 |
| 08/14/2026 21:58 | 1 | 45.25 |
| 08/14/2026 21:58 | 1 | 45.26 |
| 08/14/2026 21:58 | 27 | 45.24 |
| 08/14/2026 21:58 | 92 | 45.24 |
| 08/14/2026 21:58 | 6 | 45.24 |
| 08/14/2026 21:58 | 4 | 45.26 |
| 08/14/2026 21:58 | 54 | 45.24 |
| 08/14/2026 21:58 | 6 | 45.26 |
| 08/14/2026 21:58 | 162 | 45.24 |
| 08/14/2026 21:58 | 100 | 45.24 |
| 08/14/2026 21:58 | 200 | 45.24 |
| 08/14/2026 21:58 | 100 | 45.24 |
| 08/14/2026 21:58 | 99 | 45.24 |
| 08/14/2026 21:58 | 1 | 45.24 |
| 08/14/2026 21:58 | 100 | 45.26 |
| 08/14/2026 21:58 | 100 | 45.26 |
| 08/14/2026 21:58 | 100 | 45.26 |
| 08/14/2026 21:58 | 100 | 45.27 |
| 08/14/2026 21:58 | 100 | 45.27 |
| 08/14/2026 21:58 | 2 | 45.27 |
| 08/14/2026 21:58 | 2 | 45.27 |
| 08/14/2026 21:58 | 4 | 45.27 |
| 08/14/2026 21:58 | 1 | 45.27 |
| 08/14/2026 21:58 | 100 | 45.27 |
| 08/14/2026 21:58 | 65 | 45.27 |
| 08/14/2026 21:58 | 135 | 45.27 |
| 08/14/2026 21:58 | 11 | 45.26 |
| 08/14/2026 21:58 | 1 | 45.26 |
| 08/14/2026 21:58 | 42 | 45.26 |
| 08/14/2026 21:58 | 7 | 45.26 |
| 08/14/2026 21:58 | 11 | 45.24 |
| 08/14/2026 21:58 | 61 | 45.24 |
| 08/14/2026 21:58 | 61 | 45.24 |
| 08/14/2026 21:58 | 61 | 45.24 |
| 08/14/2026 21:58 | 61 | 45.24 |
| 08/14/2026 21:58 | 205 | 45.24 |
| 08/14/2026 21:58 | 61 | 45.24 |
| 08/14/2026 21:58 | 6 | 45.24 |
| 08/14/2026 21:57 | 12 | 45.17 |
| 08/14/2026 21:57 | 42 | 45.17 |
| 08/14/2026 21:57 | 10 | 45.21 |
| 08/14/2026 21:57 | 37 | 45.19 |
| 08/14/2026 21:57 | 3 | 45.19 |
| 08/14/2026 21:57 | 10 | 45.19 |
| 08/14/2026 21:57 | 70 | 45.19 |
| 08/14/2026 21:57 | 230 | 45.19 |
| 08/14/2026 21:57 | 200 | 45.19 |
| 08/14/2026 21:57 | 6 | 45.19 |
| 08/14/2026 21:57 | 10 | 45.19 |
| 08/14/2026 21:57 | 1 | 45.19 |
| 08/14/2026 21:57 | 3 | 45.19 |
| 08/14/2026 21:57 | 34 | 45.19 |
| 08/14/2026 21:57 | 100 | 45.19 |
| 08/14/2026 21:57 | 65 | 45.19 |
| 08/14/2026 21:57 | 67 | 45.19 |
| 08/14/2026 21:57 | 7 | 45.19 |
| 08/14/2026 21:57 | 50 | 45.19 |
| 08/14/2026 21:57 | 9 | 45.19 |
| 08/14/2026 21:57 | 2 | 45.19 |
| 08/14/2026 21:57 | 2 | 45.19 |
| 08/14/2026 21:57 | 120 | 45.18 |
| 08/14/2026 21:57 | 2 | 45.13 |
| 08/14/2026 21:57 | 2 | 45.08 |
| 08/14/2026 21:57 | 2 | 45.08 |
| 08/14/2026 21:57 | 35 | 45.07 |
| 08/14/2026 21:57 | 16 | 45.07 |
| 08/14/2026 21:57 | 100 | 45.08 |
| 08/14/2026 21:57 | 20 | 45.16 |
| 08/14/2026 21:56 | 123 | 45.07 |
| 08/14/2026 21:56 | 6 | 45.07 |
| 08/14/2026 21:56 | 100 | 45.08 |
| 08/14/2026 21:56 | 100 | 45.08 |
| 08/14/2026 21:56 | 71 | 45.09 |
| 08/14/2026 21:56 | 75 | 45.16 |
| 08/14/2026 21:56 | 75 | 45.15 |
| 08/14/2026 21:55 | 11 | 45.20 |
| 08/14/2026 21:54 | 3 | 45.12 |
| 08/14/2026 21:54 | 3 | 45.12 |
| 08/14/2026 21:54 | 156 | 45.12 |
| 08/14/2026 21:54 | 44 | 45.12 |
| 08/14/2026 21:54 | 27 | 45.12 |
| 08/14/2026 21:54 | 100 | 45.12 |
| 08/14/2026 21:54 | 73 | 45.11 |
| 08/14/2026 21:54 | 73 | 45.09 |
| 08/14/2026 21:54 | 200 | 45.12 |
| 08/14/2026 21:54 | 22 | 45.12 |
| 08/14/2026 21:54 | 100 | 45.12 |
| 08/14/2026 21:54 | 51 | 45.12 |
| 08/14/2026 21:54 | 27 | 45.11 |
| 08/14/2026 21:54 | 27 | 45.09 |
| 08/14/2026 21:54 | 49 | 45.12 |
| 08/14/2026 21:54 | 1 | 45.11 |
| 08/14/2026 21:54 | 65 | 45.11 |
| 08/14/2026 21:54 | 35 | 45.11 |
| 08/14/2026 21:54 | 69 | 45.11 |
| 08/14/2026 21:54 | 1 | 45.11 |
| 08/14/2026 21:54 | 100 | 45.11 |
| 08/14/2026 21:54 | 5 | 45.11 |
| 08/14/2026 21:54 | 4 | 45.11 |
| 08/14/2026 21:53 | 100 | 45.01 |
| 08/14/2026 21:53 | 5 | 45.01 |
| 08/14/2026 21:53 | 3 | 44.93 |
| 08/14/2026 21:53 | 3 | 44.93 |
| 08/14/2026 21:52 | 44 | 44.92 |
| 08/14/2026 21:52 | 10 | 44.91 |
| 08/14/2026 21:52 | 7 | 44.91 |
| 08/14/2026 21:52 | 10 | 44.90 |
| 08/14/2026 21:52 | 100 | 44.87 |
| 08/14/2026 21:52 | 71 | 44.88 |
| 08/14/2026 21:52 | 69 | 44.88 |
| 08/14/2026 21:52 | 45 | 44.88 |
| 08/14/2026 21:52 | 68 | 44.88 |
| 08/14/2026 21:52 | 100 | 44.88 |
| 08/14/2026 21:52 | 87 | 44.87 |
| 08/14/2026 21:52 | 1 | 44.87 |
| 08/14/2026 21:52 | 100 | 44.87 |
| 08/14/2026 21:52 | 112 | 44.87 |
| 08/14/2026 21:52 | 14 | 44.87 |
| 08/14/2026 21:52 | 2 | 44.87 |
| 08/14/2026 21:52 | 1 | 44.87 |
| 08/14/2026 21:51 | 83 | 44.84 |
| 08/14/2026 21:51 | 83 | 44.835 |
| 08/14/2026 21:51 | 7 | 44.835 |
| 08/14/2026 21:51 | 100 | 44.84 |
| 08/14/2026 21:51 | 1 | 44.85 |
| 08/14/2026 21:51 | 1 | 44.85 |
| 08/14/2026 21:51 | 5 | 44.85 |
| 08/14/2026 21:51 | 100 | 44.85 |
| 08/14/2026 21:51 | 11 | 44.86 |
| 08/14/2026 21:51 | 1 | 44.86 |
| 08/14/2026 21:51 | 88 | 44.885 |
| 08/14/2026 21:51 | 12 | 44.885 |
| 08/14/2026 21:51 | 61 | 44.87 |
| 08/14/2026 21:51 | 100 | 44.88 |
| 08/14/2026 21:51 | 96 | 44.86 |
| 08/14/2026 21:50 | 16 | 44.90 |
| 08/14/2026 21:50 | 1 | 44.86 |
| 08/14/2026 21:50 | 23 | 44.90 |
| 08/14/2026 21:50 | 67 | 44.90 |
| 08/14/2026 21:49 | 2 | 44.91 |
| 08/14/2026 21:49 | 90 | 44.91 |
| 08/14/2026 21:49 | 90 | 44.83 |
| 08/14/2026 21:49 | 10 | 44.84 |
| 08/14/2026 21:49 | 81 | 44.85 |
| 08/14/2026 21:49 | 100 | 44.85 |
| 08/14/2026 21:49 | 100 | 44.85 |
| 08/14/2026 21:49 | 100 | 44.85 |
| 08/14/2026 21:49 | 36 | 44.84 |
| 08/14/2026 21:49 | 1 | 44.84 |
| 08/14/2026 21:49 | 70 | 44.84 |
| 08/14/2026 21:49 | 100 | 44.84 |
| 08/14/2026 21:49 | 19 | 44.84 |
| 08/14/2026 21:49 | 2 | 44.83 |
| 08/14/2026 21:48 | 1 | 44.66 |
| 08/14/2026 21:47 | 45 | 44.66 |
| 08/14/2026 21:45 | 10 | 44.73 |
| 08/14/2026 21:45 | 24 | 44.73 |
| 08/14/2026 21:45 | 18 | 44.73 |
| 08/14/2026 21:45 | 21 | 44.73 |
| 08/14/2026 21:45 | 79 | 44.73 |
| 08/14/2026 21:44 | 8 | 44.785 |
| 08/14/2026 21:44 | 33 | 44.80 |
| 08/14/2026 21:44 | 67 | 44.80 |
| 08/14/2026 21:44 | 100 | 44.77 |
| 08/14/2026 21:44 | 5 | 44.76 |
| 08/14/2026 21:44 | 100 | 44.76 |
| 08/14/2026 21:44 | 68 | 44.76 |
| 08/14/2026 21:44 | 66 | 44.76 |
| 08/14/2026 21:44 | 69 | 44.76 |
| 08/14/2026 21:44 | 9 | 44.74 |
| 08/14/2026 21:44 | 30 | 44.73 |
| 08/14/2026 21:44 | 100 | 44.68 |
| 08/14/2026 21:42 | 10 | 44.61 |
| 08/14/2026 21:42 | 33 | 44.61 |
| 08/14/2026 21:42 | 8 | 44.61 |
| 08/14/2026 21:42 | 1 | 44.61 |
| 08/14/2026 21:37 | 4 | 44.68 |
| 08/14/2026 21:35 | 30 | 44.60 |
| 08/14/2026 21:35 | 16 | 44.60 |
| 08/14/2026 21:35 | 50 | 44.60 |
| 08/14/2026 21:35 | 25 | 44.60 |
| 08/14/2026 21:35 | 75 | 44.60 |
| 08/14/2026 21:35 | 75 | 44.60 |
| 08/14/2026 21:35 | 25 | 44.60 |
| 08/14/2026 21:35 | 75 | 44.60 |
| 08/14/2026 21:35 | 25 | 44.60 |
| 08/14/2026 21:35 | 100 | 44.60 |
| 08/14/2026 21:35 | 102 | 44.60 |
| 08/14/2026 21:35 | 232 | 44.60 |
| 08/14/2026 21:35 | 100 | 44.60 |
| 08/14/2026 21:35 | 90 | 44.60 |
| 08/14/2026 21:35 | 5 | 44.60 |
| 08/14/2026 21:35 | 100 | 44.60 |
| 08/14/2026 21:35 | 5 | 44.60 |
| 08/14/2026 21:35 | 84 | 44.61 |
| 08/14/2026 21:35 | 16 | 44.61 |
| 08/14/2026 21:35 | 13 | 44.62 |
| 08/14/2026 21:35 | 100 | 44.63 |
| 08/14/2026 21:35 | 15 | 44.68 |
| 08/14/2026 21:35 | 25 | 44.68 |
| 08/14/2026 21:35 | 100 | 44.70 |
| 08/14/2026 21:35 | 5 | 44.71 |
| 08/14/2026 21:35 | 33 | 44.71 |
| 08/14/2026 21:35 | 1 | 44.76 |
| 08/14/2026 21:35 | 11 | 44.72 |
| 08/14/2026 21:35 | 100 | 44.72 |
| 08/14/2026 21:35 | 40 | 44.73 |
| 08/14/2026 21:35 | 31 | 44.73 |
| 08/14/2026 21:35 | 99 | 44.73 |
| 08/14/2026 21:35 | 1 | 44.73 |
| 08/14/2026 21:34 | 99 | 44.74 |
| 08/14/2026 21:34 | 1 | 44.74 |
| 08/14/2026 21:34 | 88 | 44.74 |
| 08/14/2026 21:34 | 12 | 44.74 |
| 08/14/2026 21:33 | 3 | 44.84 |
| 08/14/2026 21:32 | 9 | 44.78 |
| 08/14/2026 21:31 | 2 | 44.78 |
| 08/14/2026 21:31 | 1 | 44.78 |
| 08/14/2026 21:31 | 3 | 44.78 |
| 08/14/2026 21:31 | 5 | 44.78 |
| 08/14/2026 21:28 | 2 | 44.69 |
| 08/14/2026 21:25 | 9 | 44.77 |
| 08/14/2026 21:25 | 36 | 44.73 |
| 08/14/2026 21:24 | 8 | 44.79 |
| 08/14/2026 21:24 | 1 | 44.79 |
| 08/14/2026 21:22 | 1 | 44.67 |
| 08/14/2026 21:19 | 4 | 44.705 |
| 08/14/2026 21:19 | 27 | 44.62 |
| 08/14/2026 21:19 | 100 | 44.62 |
| 08/14/2026 21:19 | 50 | 44.62 |
| 08/14/2026 21:19 | 53 | 44.62 |
| 08/14/2026 21:17 | 14 | 44.62 |
| 08/14/2026 21:17 | 33 | 44.62 |
| 08/14/2026 21:17 | 1 | 44.62 |
| 08/14/2026 21:12 | 45 | 44.63 |
| 08/14/2026 21:07 | 85 | 44.65 |
| 08/14/2026 21:07 | 15 | 44.65 |
| 08/14/2026 21:07 | 20 | 44.67 |
| 08/14/2026 21:07 | 1 | 44.67 |
| 08/14/2026 21:05 | 1 | 44.68 |
| 08/14/2026 21:05 | 9 | 44.70 |
| 08/14/2026 21:05 | 1 | 44.68 |
| 08/14/2026 21:05 | 9 | 44.68 |
| 08/14/2026 21:04 | 10 | 44.70 |
| 08/14/2026 21:02 | 23 | 44.72 |
| 08/14/2026 21:00 | 4 | 44.72 |
| 08/14/2026 21:00 | 11 | 44.72 |
| 08/14/2026 21:00 | 11 | 44.73 |
| 08/14/2026 21:00 | 11 | 44.73 |
| 08/14/2026 21:00 | 1 | 44.73 |
| 08/14/2026 21:00 | 36 | 44.77 |
| 08/14/2026 21:00 | 50 | 44.75 |
| 08/14/2026 21:00 | 25 | 44.75 |
| 08/14/2026 21:00 | 69 | 44.75 |
| 08/14/2026 21:00 | 69 | 44.75 |
| 08/14/2026 21:00 | 11 | 44.75 |
| 08/14/2026 21:00 | 80 | 44.76 |
| 08/14/2026 21:00 | 11 | 44.84 |
| 08/14/2026 20:55 | 1 | 44.85 |
| 08/14/2026 20:52 | 37 | 44.78 |
| 08/14/2026 20:51 | 25 | 44.86 |
| 08/14/2026 20:51 | 100 | 44.865 |
| 08/14/2026 20:49 | 71 | 44.82 |
| 08/14/2026 20:49 | 80 | 44.81 |
| 08/14/2026 20:49 | 36 | 44.78 |
| 08/14/2026 20:49 | 11 | 44.77 |
| 08/14/2026 20:49 | 1 | 44.76 |
| 08/14/2026 20:38 | 2 | 44.71 |
| 08/14/2026 20:38 | 36 | 44.66 |
| 08/14/2026 20:37 | 4 | 44.76 |
| 08/14/2026 20:32 | 20 | 44.63 |
| 08/14/2026 20:27 | 18 | 44.67 |
| 08/14/2026 20:27 | 92 | 44.67 |
| 08/14/2026 20:27 | 6 | 44.66 |
| 08/14/2026 20:26 | 6 | 44.605 |
| 08/14/2026 20:25 | 16 | 44.55 |
| 08/14/2026 20:24 | 86 | 44.57 |
| 08/14/2026 20:17 | 10 | 44.59 |
| 08/14/2026 20:16 | 51 | 44.57 |
| 08/14/2026 20:11 | 79 | 44.58 |
| 08/14/2026 20:07 | 1 | 44.55 |
| 08/14/2026 20:07 | 37 | 44.55 |
| 08/14/2026 20:03 | 105 | 44.61 |
| 08/14/2026 20:02 | 100 | 44.63 |
| 08/14/2026 20:01 | 49 | 44.52 |
| 08/14/2026 20:01 | 40 | 44.54 |
| 08/14/2026 19:58 | 2 | 44.625 |
| 08/14/2026 19:56 | 25 | 44.60 |
| 08/14/2026 19:55 | 50 | 44.58 |
| 08/14/2026 19:55 | 2 | 44.58 |
| 08/14/2026 19:55 | 2 | 44.58 |
| 08/14/2026 19:55 | 100 | 44.58 |
| 08/14/2026 19:55 | 11 | 44.58 |
| 08/14/2026 19:55 | 100 | 44.59 |
| 08/14/2026 19:55 | 100 | 44.59 |
| 08/14/2026 19:50 | 5 | 44.65 |
| 08/14/2026 19:49 | 100 | 44.63 |
| 08/14/2026 19:49 | 52 | 44.65 |
| 08/14/2026 19:49 | 48 | 44.65 |
| 08/14/2026 19:49 | 35 | 44.65 |
| 08/14/2026 19:49 | 5 | 44.65 |
| 08/14/2026 19:48 | 1 | 44.73 |
| 08/14/2026 19:47 | 11 | 44.70 |
| 08/14/2026 19:47 | 1 | 44.73 |
| 08/14/2026 19:47 | 105 | 44.70 |
| 08/14/2026 19:47 | 1 | 44.70 |
| 08/14/2026 19:45 | 4 | 44.655 |
| 08/14/2026 19:43 | 20 | 44.65 |
| 08/14/2026 19:42 | 100 | 44.53 |
| 08/14/2026 19:41 | 1 | 44.58 |
| 08/14/2026 19:41 | 20 | 44.58 |
| 08/14/2026 19:37 | 1 | 44.60 |
| 08/14/2026 19:36 | 20 | 44.60 |
| 08/14/2026 19:36 | 1370 | 44.50 |
| 08/14/2026 19:36 | 10 | 44.50 |
| 08/14/2026 19:36 | 1 | 44.48 |
| 08/14/2026 19:35 | 1 | 44.48 |
| 08/14/2026 19:35 | 39 | 44.49 |
| 08/14/2026 19:35 | 50 | 44.50 |
| 08/14/2026 19:27 | 66 | 44.50 |
| 08/14/2026 19:27 | 1549 | 44.50 |
| 08/14/2026 19:27 | 4521 | 44.50 |
| 08/14/2026 19:27 | 85 | 44.48 |
| 08/14/2026 19:27 | 100 | 44.48 |
| 08/14/2026 19:27 | 1 | 44.435 |
| 08/14/2026 19:27 | 550 | 44.50 |
| 08/14/2026 19:27 | 103 | 44.48 |
| 08/14/2026 19:27 | 97 | 44.48 |
| 08/14/2026 19:27 | 100 | 44.47 |
| 08/14/2026 19:27 | 3 | 44.435 |
| 08/14/2026 19:27 | 100 | 44.48 |
| 08/14/2026 19:27 | 11 | 44.49 |
| 08/14/2026 19:26 | 3 | 44.555 |
| 08/14/2026 19:23 | 1168 | 44.50 |
| 08/14/2026 19:23 | 90 | 44.47 |
| 08/14/2026 19:23 | 10 | 44.47 |
| 08/14/2026 19:23 | 100 | 44.48 |
| 08/14/2026 19:23 | 416 | 44.50 |
| 08/14/2026 19:23 | 2 | 44.50 |
| 08/14/2026 19:23 | 3 | 44.51 |
| 08/14/2026 19:23 | 11 | 44.53 |
| 08/14/2026 19:23 | 1 | 44.53 |
| 08/14/2026 19:23 | 36 | 44.55 |
| 08/14/2026 19:23 | 20 | 44.62 |
| 08/14/2026 19:23 | 2 | 44.59 |
| 08/14/2026 19:23 | 9 | 44.59 |
| 08/14/2026 19:23 | 22 | 44.59 |
| 08/14/2026 19:23 | 2 | 44.61 |
| 08/14/2026 19:23 | 2 | 44.62 |
| 08/14/2026 19:23 | 100 | 44.62 |
| 08/14/2026 19:23 | 6 | 44.63 |
| 08/14/2026 19:23 | 6 | 44.63 |
| 08/14/2026 19:23 | 5 | 44.63 |
| 08/14/2026 19:23 | 5 | 44.63 |
| 08/14/2026 19:23 | 1 | 44.63 |
| 08/14/2026 19:22 | 2 | 44.76 |
| 08/14/2026 19:22 | 12 | 44.67 |
| 08/14/2026 19:22 | 2 | 44.78 |
| 08/14/2026 19:21 | 7 | 44.78 |
| 08/14/2026 19:21 | 20 | 44.78 |
| 08/14/2026 19:21 | 1 | 44.88 |
| 08/14/2026 19:17 | 6 | 44.70 |
| 08/14/2026 19:11 | 12 | 44.81 |
| 08/14/2026 19:11 | 1 | 44.81 |
| 08/14/2026 19:11 | 71 | 44.80 |
| 08/14/2026 19:09 | 100 | 44.685 |
| 08/14/2026 19:09 | 4080 | 44.60 |
| 08/14/2026 19:09 | 512 | 44.60 |
| 08/14/2026 19:09 | 300 | 44.61 |
| 08/14/2026 19:09 | 100 | 44.63 |
| 08/14/2026 19:09 | 16 | 44.63 |
| 08/14/2026 19:09 | 100 | 44.66 |
| 08/14/2026 19:09 | 100 | 44.65 |
| 08/14/2026 19:09 | 100 | 44.65 |
| 08/14/2026 19:09 | 100 | 44.60 |
| 08/14/2026 19:09 | 300 | 44.64 |
| 08/14/2026 19:09 | 100 | 44.65 |
| 08/14/2026 19:09 | 10 | 44.69 |
| 08/14/2026 19:09 | 5 | 44.77 |
| 08/14/2026 19:09 | 10 | 44.77 |
| 08/14/2026 19:09 | 25 | 44.77 |
| 08/14/2026 19:09 | 5 | 44.79 |
| 08/14/2026 19:09 | 17 | 44.79 |
| 08/14/2026 19:09 | 17 | 44.80 |
| 08/14/2026 19:09 | 3 | 44.80 |
| 08/14/2026 19:09 | 2 | 44.80 |
| 08/14/2026 19:09 | 5 | 44.79 |
| 08/14/2026 19:09 | 17 | 44.80 |
| 08/14/2026 19:09 | 28 | 44.81 |
| 08/14/2026 19:09 | 22 | 44.81 |
| 08/14/2026 19:09 | 50 | 44.81 |
| 08/14/2026 19:09 | 50 | 44.81 |
| 08/14/2026 19:09 | 50 | 44.81 |
| 08/14/2026 19:09 | 80 | 44.81 |
| 08/14/2026 19:09 | 20 | 44.81 |
| 08/14/2026 19:09 | 80 | 44.82 |
| 08/14/2026 19:09 | 1 | 44.82 |
| 08/14/2026 19:09 | 25 | 44.82 |
| 08/14/2026 19:09 | 15 | 44.82 |
| 08/14/2026 19:09 | 100 | 44.83 |
| 08/14/2026 19:09 | 100 | 44.83 |
| 08/14/2026 19:09 | 100 | 44.84 |
| 08/14/2026 19:09 | 20 | 44.84 |
| 08/14/2026 19:09 | 25 | 44.88 |
| 08/14/2026 19:08 | 18 | 44.88 |
| 08/14/2026 19:08 | 10 | 44.85 |
| 08/14/2026 19:08 | 4 | 44.85 |
| 08/14/2026 19:08 | 4 | 44.85 |
| 08/14/2026 19:08 | 82 | 44.87 |
| 08/14/2026 19:08 | 18 | 44.87 |
| 08/14/2026 19:08 | 4 | 44.91 |
| 08/14/2026 19:08 | 100 | 44.89 |
| 08/14/2026 19:08 | 100 | 44.91 |
| 08/14/2026 19:08 | 50 | 44.91 |
| 08/14/2026 19:08 | 100 | 44.98 |
| 08/14/2026 19:08 | 447 | 45.00 |
| 08/14/2026 19:08 | 3553 | 45.00 |
| 08/14/2026 19:08 | 20 | 44.99 |
| 08/14/2026 19:08 | 427 | 44.98 |
| 08/14/2026 19:08 | 60 | 44.98 |
| 08/14/2026 19:08 | 3214 | 44.98 |
| 08/14/2026 19:08 | 25 | 44.98 |
| 08/14/2026 19:08 | 187 | 44.98 |
| 08/14/2026 19:08 | 87 | 44.98 |
| 08/14/2026 19:08 | 100 | 44.98 |
| 08/14/2026 19:04 | 1 | 44.885 |
| 08/14/2026 19:03 | 3 | 44.885 |
| 08/14/2026 19:01 | 3 | 44.87 |
| 08/14/2026 19:01 | 1 | 44.85 |
| 08/14/2026 19:01 | 1 | 44.89 |
| 08/14/2026 19:01 | 5 | 44.82 |
| 08/14/2026 19:01 | 30 | 44.83 |
| 08/14/2026 19:01 | 4 | 44.84 |
| 08/14/2026 19:01 | 3 | 44.84 |
| 08/14/2026 18:59 | 1 | 44.895 |
| 08/14/2026 18:58 | 1 | 44.84 |
| 08/14/2026 18:58 | 1 | 44.84 |
| 08/14/2026 18:57 | 4 | 44.85 |
| 08/14/2026 18:55 | 4 | 44.895 |
| 08/14/2026 18:53 | 3 | 44.84 |
| 08/14/2026 18:52 | 2 | 44.895 |
| 08/14/2026 18:50 | 3 | 44.90 |
| 08/14/2026 18:47 | 8 | 44.85 |
| 08/14/2026 18:44 | 2 | 44.96 |
| 08/14/2026 18:43 | 1 | 44.88 |
| 08/14/2026 18:43 | 10 | 44.87 |
| 08/14/2026 18:43 | 20 | 44.95 |
| 08/14/2026 18:39 | 1 | 44.89 |
| 08/14/2026 18:38 | 1 | 44.94 |
| 08/14/2026 18:38 | 20 | 44.94 |
| 08/14/2026 18:38 | 11 | 44.95 |
| 08/14/2026 18:38 | 91 | 44.98 |
| 08/14/2026 18:38 | 9 | 44.98 |
| 08/14/2026 18:38 | 11 | 44.99 |
| 08/14/2026 18:38 | 6 | 44.99 |
| 08/14/2026 18:38 | 11 | 44.99 |
| 08/14/2026 18:38 | 6 | 45.00 |
| 08/14/2026 18:38 | 100 | 45.02 |
| 08/14/2026 18:38 | 1 | 45.02 |
| 08/14/2026 18:38 | 2 | 45.02 |
| 08/14/2026 18:38 | 50 | 45.02 |
| 08/14/2026 18:38 | 11 | 45.02 |
| 08/14/2026 18:37 | 92 | 45.03 |
| 08/14/2026 18:37 | 11 | 45.06 |
| 08/14/2026 18:37 | 20 | 45.12 |
| 08/14/2026 18:35 | 5 | 45.07 |
| 08/14/2026 18:35 | 2 | 45.12 |
| 08/14/2026 18:35 | 20 | 45.12 |
| 08/14/2026 18:30 | 1 | 45.12 |
| 08/14/2026 18:30 | 3 | 45.12 |
| 08/14/2026 18:30 | 2 | 45.12 |
| 08/14/2026 18:30 | 4 | 45.12 |
| 08/14/2026 18:29 | 99 | 45.12 |
| 08/14/2026 18:29 | 1 | 45.13 |
| 08/14/2026 18:25 | 2 | 45.14 |
| 08/14/2026 18:25 | 2 | 45.19 |
| 08/14/2026 18:25 | 10 | 45.14 |
| 08/14/2026 18:16 | 3 | 45.15 |
| 08/14/2026 18:16 | 4 | 45.15 |
| 08/14/2026 18:09 | 5 | 45.22 |
| 08/14/2026 18:09 | 95 | 45.22 |
| 08/14/2026 18:09 | 1 | 45.22 |
| 08/14/2026 18:09 | 30 | 45.22 |
| 08/14/2026 18:09 | 15 | 45.155 |
| 08/14/2026 18:09 | 16 | 45.16 |
| 08/14/2026 18:07 | 15 | 45.18 |
| 08/14/2026 18:06 | 1 | 45.13 |
| 08/14/2026 18:05 | 2 | 45.13 |
| 08/14/2026 18:05 | 7 | 45.13 |
| 08/14/2026 18:05 | 13 | 45.14 |
| 08/14/2026 18:05 | 1 | 45.14 |
| 08/14/2026 18:05 | 19 | 45.14 |
| 08/14/2026 18:04 | 3 | 45.14 |
| 08/14/2026 18:03 | 10 | 45.20 |
| 08/14/2026 18:02 | 4 | 45.14 |
| 08/14/2026 18:02 | 1 | 45.15 |
| 08/14/2026 18:02 | 10 | 45.20 |
| 08/14/2026 18:00 | 100 | 45.17 |
| 08/14/2026 18:00 | 11 | 45.19 |
| 08/14/2026 18:00 | 28 | 45.19 |
| 08/14/2026 18:00 | 1 | 45.20 |
| 08/14/2026 17:59 | 2 | 45.34 |
| 08/14/2026 17:59 | 20 | 45.34 |
| 08/14/2026 17:58 | 11 | 45.25 |
| 08/14/2026 17:57 | 20 | 45.34 |
| 08/14/2026 17:54 | 20 | 45.30 |
| 08/14/2026 17:54 | 50 | 45.29 |
| 08/14/2026 17:54 | 100 | 45.31 |
| 08/14/2026 17:54 | 50 | 45.29 |
| 08/14/2026 17:51 | 5 | 45.24 |
| 08/14/2026 17:51 | 69 | 45.24 |
| 08/14/2026 17:51 | 68 | 45.24 |
| 08/14/2026 17:51 | 4 | 45.22 |
| 08/14/2026 17:51 | 6 | 45.21 |
| 08/14/2026 17:51 | 5 | 45.19 |
| 08/14/2026 17:50 | 10 | 45.07 |
| 08/14/2026 17:50 | 30 | 45.06 |
| 08/14/2026 17:50 | 1 | 45.17 |
| 08/14/2026 17:48 | 1 | 45.12 |
| 08/14/2026 17:48 | 1 | 45.12 |
| 08/14/2026 17:47 | 2 | 45.11 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 10 | 45.05 |
| 08/14/2026 17:46 | 25 | 45.05 |
| 08/14/2026 17:44 | 1 | 45.11 |
| 08/14/2026 17:39 | 6 | 45.12 |
| 08/14/2026 17:39 | 1 | 45.12 |
| 08/14/2026 17:38 | 1 | 45.12 |
| 08/14/2026 17:36 | 10 | 45.04 |
| 08/14/2026 17:36 | 2 | 45.12 |
| 08/14/2026 17:36 | 1 | 45.075 |
| 08/14/2026 17:35 | 20 | 45.06 |
| 08/14/2026 17:35 | 70 | 45.03 |
| 08/14/2026 17:35 | 8 | 45.01 |
| 08/14/2026 17:35 | 53 | 45.00 |
| 08/14/2026 17:35 | 8 | 45.00 |
| 08/14/2026 17:35 | 5 | 45.00 |
| 08/14/2026 17:35 | 3 | 45.00 |
| 08/14/2026 17:34 | 85 | 44.895 |
| 08/14/2026 17:32 | 6 | 44.895 |
| 08/14/2026 17:30 | 1 | 44.895 |
| 08/14/2026 17:30 | 1 | 44.895 |
| 08/14/2026 17:27 | 7 | 44.80 |
| 08/14/2026 17:27 | 100 | 44.81 |
| 08/14/2026 17:27 | 100 | 44.82 |
| 08/14/2026 17:27 | 6 | 44.905 |
| 08/14/2026 17:27 | 100 | 44.88 |
| 08/14/2026 17:27 | 300 | 44.86 |
| 08/14/2026 17:27 | 2 | 44.79 |
| 08/14/2026 17:26 | 6 | 44.85 |
| 08/14/2026 17:26 | 9 | 44.86 |
| 08/14/2026 17:26 | 1 | 44.86 |
| 08/14/2026 17:25 | 5 | 44.92 |
| 08/14/2026 17:24 | 8 | 44.89 |
| 08/14/2026 17:24 | 8 | 44.89 |
| 08/14/2026 17:24 | 7 | 44.89 |
| 08/14/2026 17:24 | 7 | 44.92 |
| 08/14/2026 17:24 | 4 | 44.89 |
| 08/14/2026 17:24 | 100 | 44.89 |
| 08/14/2026 17:23 | 6 | 44.94 |
| 08/14/2026 17:23 | 44 | 44.94 |
| 08/14/2026 17:23 | 6 | 44.94 |
| 08/14/2026 17:23 | 80 | 44.95 |
| 08/14/2026 17:23 | 18 | 44.95 |
| 08/14/2026 17:23 | 2 | 44.95 |
| 08/14/2026 17:23 | 12 | 44.95 |
| 08/14/2026 17:22 | 36 | 45.00 |
| 08/14/2026 17:22 | 1 | 44.95 |
| 08/14/2026 17:22 | 1 | 45.04 |
| 08/14/2026 17:21 | 1 | 45.05 |
| 08/14/2026 17:21 | 78 | 45.05 |
| 08/14/2026 17:21 | 22 | 45.05 |
| 08/14/2026 17:21 | 7 | 45.06 |
| 08/14/2026 17:21 | 32 | 45.06 |
| 08/14/2026 17:21 | 5 | 45.09 |
| 08/14/2026 17:21 | 6 | 45.09 |
| 08/14/2026 17:21 | 1 | 45.09 |
| 08/14/2026 17:20 | 7 | 45.12 |
| 08/14/2026 17:20 | 80 | 45.12 |
| 08/14/2026 17:20 | 10 | 45.13 |
| 08/14/2026 17:18 | 90 | 45.13 |
| 08/14/2026 17:18 | 90 | 45.17 |
| 08/14/2026 17:18 | 10 | 45.18 |
| 08/14/2026 17:18 | 90 | 45.18 |
| 08/14/2026 17:18 | 36 | 45.18 |
| 08/14/2026 17:18 | 10 | 45.17 |
| 08/14/2026 17:16 | 2 | 45.13 |
| 08/14/2026 17:16 | 23 | 45.13 |
| 08/14/2026 17:16 | 11 | 45.13 |
| 08/14/2026 17:16 | 100 | 45.14 |
| 08/14/2026 17:15 | 36 | 45.19 |
| 08/14/2026 17:14 | 22 | 45.21 |
| 08/14/2026 17:14 | 20 | 45.24 |
| 08/14/2026 17:14 | 11 | 45.22 |
| 08/14/2026 17:14 | 100 | 45.22 |
| 08/14/2026 17:14 | 47 | 45.23 |
| 08/14/2026 17:13 | 9 | 45.25 |
| 08/14/2026 17:13 | 20 | 45.30 |
| 08/14/2026 17:10 | 20 | 45.31 |
| 08/14/2026 17:09 | 10 | 45.315 |
| 08/14/2026 17:06 | 1 | 45.32 |
| 08/14/2026 17:06 | 5 | 45.32 |
| 08/14/2026 17:05 | 1 | 45.25 |
| 08/14/2026 17:05 | 22 | 45.22 |
| 08/14/2026 17:05 | 28 | 45.22 |
| 08/14/2026 17:05 | 2 | 45.16 |
| 08/14/2026 17:04 | 3 | 45.22 |
| 08/14/2026 17:04 | 53 | 45.16 |
| 08/14/2026 17:04 | 2 | 45.22 |
| 08/14/2026 17:04 | 1 | 45.22 |
| 08/14/2026 17:00 | 34 | 45.11 |
| 08/14/2026 17:00 | 25 | 45.15 |
| 08/14/2026 17:00 | 200 | 45.18 |
| 08/14/2026 17:00 | 11 | 45.22 |
| 08/14/2026 16:59 | 27 | 45.10 |
| 08/14/2026 16:59 | 23 | 45.10 |
| 08/14/2026 16:59 | 3 | 45.12 |
| 08/14/2026 16:58 | 4 | 45.18 |
| 08/14/2026 16:57 | 2 | 45.13 |
| 08/14/2026 16:57 | 5 | 45.13 |
| 08/14/2026 16:57 | 4 | 45.13 |
| 08/14/2026 16:56 | 1 | 45.18 |
| 08/14/2026 16:53 | 25 | 45.045 |
| 08/14/2026 16:52 | 10 | 45.06 |
| 08/14/2026 16:52 | 10 | 45.06 |
| 08/14/2026 16:52 | 1 | 45.07 |
| 08/14/2026 16:48 | 90 | 45.13 |
| 08/14/2026 16:48 | 10 | 45.11 |
| 08/14/2026 16:48 | 7 | 45.13 |
| 08/14/2026 16:48 | 100 | 45.10 |
| 08/14/2026 16:48 | 10 | 45.06 |
| 08/14/2026 16:42 | 10 | 45.035 |
| 08/14/2026 16:42 | 100 | 45.03 |
| 08/14/2026 16:40 | 1 | 45.06 |
| 08/14/2026 16:39 | 1 | 45.05 |
| 08/14/2026 16:39 | 40 | 44.97 |
| 08/14/2026 16:39 | 50 | 44.97 |
| 08/14/2026 16:39 | 10 | 44.97 |
| 08/14/2026 16:39 | 1 | 44.97 |
| 08/14/2026 16:39 | 10 | 44.98 |
| 08/14/2026 16:39 | 10 | 44.98 |
| 08/14/2026 16:39 | 100 | 44.98 |
| 08/14/2026 16:39 | 50 | 44.99 |
| 08/14/2026 16:39 | 22 | 45.01 |
| 08/14/2026 16:36 | 20 | 45.10 |
| 08/14/2026 16:35 | 22 | 45.06 |
| 08/14/2026 16:34 | 22 | 45.06 |
| 08/14/2026 16:31 | 50 | 45.195 |
| 08/14/2026 16:31 | 50 | 45.195 |
| 08/14/2026 16:31 | 50 | 45.19 |
| 08/14/2026 16:31 | 50 | 45.19 |
| 08/14/2026 16:31 | 100 | 45.19 |
| 08/14/2026 16:29 | 100 | 45.01 |
| 08/14/2026 16:19 | 100 | 44.96 |
| 08/14/2026 16:19 | 5 | 44.95 |
| 08/14/2026 16:19 | 100 | 44.96 |
| 08/14/2026 16:19 | 20 | 45.00 |
| 08/14/2026 16:19 | 20 | 45.00 |
| 08/14/2026 16:16 | 98 | 45.01 |
| 08/14/2026 16:16 | 100 | 45.02 |
| 08/14/2026 16:16 | 100 | 45.03 |
| 08/14/2026 16:16 | 22 | 45.05 |
| 08/14/2026 16:15 | 50 | 45.06 |
| 08/14/2026 16:15 | 20 | 45.06 |
| 08/14/2026 16:15 | 100 | 45.06 |
| 08/14/2026 16:15 | 99 | 45.06 |
| 08/14/2026 16:15 | 1 | 45.06 |
| 08/14/2026 16:13 | 70 | 45.02 |
| 08/14/2026 16:13 | 1 | 45.165 |
| 08/14/2026 16:13 | 100 | 45.135 |
| 08/14/2026 16:10 | 1 | 44.97 |
| 08/14/2026 16:10 | 1 | 45.15 |
| 08/14/2026 16:09 | 28 | 45.245 |
| 08/14/2026 16:09 | 1 | 45.25 |
| 08/14/2026 16:08 | 1 | 45.295 |
| 08/14/2026 16:08 | 100 | 45.295 |
| 08/14/2026 16:07 | 100 | 45.295 |
| 08/14/2026 16:07 | 100 | 45.295 |
| 08/14/2026 16:05 | 25 | 45.165 |
| 08/14/2026 16:05 | 21 | 45.14 |
| 08/14/2026 16:05 | 1 | 45.14 |
| 08/14/2026 16:05 | 95 | 45.13 |
| 08/14/2026 16:05 | 5 | 45.13 |
| 08/14/2026 16:05 | 2 | 45.14 |
| 08/14/2026 16:05 | 9 | 45.14 |
| 08/14/2026 16:05 | 9 | 45.14 |
| 08/14/2026 16:05 | 20 | 45.14 |
| 08/14/2026 16:05 | 50 | 45.14 |
| 08/14/2026 16:05 | 100 | 45.14 |
| 08/14/2026 16:05 | 56 | 45.15 |
| 08/14/2026 16:05 | 132 | 45.15 |
| 08/14/2026 16:05 | 188 | 45.15 |
| 08/14/2026 16:00 | 25 | 45.62 |
| 08/14/2026 16:00 | 1 | 45.62 |
| 08/14/2026 15:59 | 100 | 45.62 |
| 08/14/2026 15:59 | 25 | 45.62 |
| 08/14/2026 15:59 | 25 | 45.62 |
| 08/14/2026 15:59 | 90 | 45.525 |
| 08/14/2026 15:59 | 10 | 45.50 |
| 08/14/2026 15:59 | 35 | 45.47 |
| 08/14/2026 15:56 | 27 | 45.50 |
| 08/14/2026 15:56 | 8 | 45.47 |
| 08/14/2026 15:52 | 8 | 45.44 |
| 08/14/2026 15:50 | 50 | 45.095 |
| 08/14/2026 15:50 | 100 | 45.095 |
| 08/14/2026 15:49 | 10 | 45.095 |
| 08/14/2026 15:48 | 3 | 45.09 |
| 08/14/2026 15:48 | 2 | 45.09 |
| 08/14/2026 15:41 | 58 | 44.56 |
| 08/14/2026 15:41 | 92 | 44.57 |
| 08/14/2026 15:41 | 100 | 44.59 |
| 08/14/2026 15:40 | 5 | 44.57 |
| 08/14/2026 15:40 | 3 | 44.57 |
| 08/14/2026 15:40 | 33 | 44.55 |
| 08/14/2026 15:40 | 100 | 44.55 |
| 08/14/2026 15:40 | 100 | 44.55 |
| 08/14/2026 15:40 | 1 | 44.54 |
| 08/14/2026 15:40 | 100 | 44.54 |
| 08/14/2026 15:40 | 80 | 44.70 |
| 08/14/2026 15:31 | 1 | 45.62 |
| 08/14/2026 15:31 | 1 | 44.73 |
| 08/14/2026 15:30 | 680 | 45.22 |
| 08/14/2026 13:14 | 1 | 45.45 |
| 08/14/2026 13:14 | 1 | 45.46 |
| 08/14/2026 13:14 | 1 | 45.02 |
| 08/14/2026 13:14 | 1 | 45.02 |