Large gap with delayed quotes
|
Last quote
10/26/2026
-
17:25:18
|
Bid
10/26/2026 -
17:25:18
|
Bid Volume |
Ask
10/26/2026 -
17:25:27
|
Ask Volume |
|---|---|---|---|---|
|
53.10
-0.20
(
-0.38% )
|
53.10
|
21 |
53.12
|
124 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/26/2026 17:25 | 112 | 53.10 |
| 10/26/2026 17:25 | 21 | 53.10 |
| 10/26/2026 17:23 | 219 | 53.10 |
| 10/26/2026 17:23 | 56 | 53.10 |
| 10/26/2026 17:23 | 56 | 53.10 |
| 10/26/2026 17:23 | 405 | 53.10 |
| 10/26/2026 17:22 | 150 | 53.08 |
| 10/26/2026 17:22 | 96 | 53.08 |
| 10/26/2026 17:21 | 21 | 53.06 |
| 10/26/2026 17:21 | 61 | 53.08 |
| 10/26/2026 17:20 | 124 | 53.08 |
| 10/26/2026 17:20 | 100 | 53.08 |
| 10/26/2026 17:20 | 68 | 53.10 |
| 10/26/2026 17:20 | 56 | 53.10 |
| 10/26/2026 17:20 | 21 | 53.10 |
| 10/26/2026 17:19 | 160 | 53.12 |
| 10/26/2026 17:18 | 124 | 53.10 |
| 10/26/2026 17:17 | 124 | 53.08 |
| 10/26/2026 17:16 | 124 | 53.12 |
| 10/26/2026 17:16 | 266 | 53.12 |
| 10/26/2026 17:16 | 188 | 53.12 |
| 10/26/2026 17:14 | 21 | 53.10 |
| 10/26/2026 17:14 | 124 | 53.12 |
| 10/26/2026 17:14 | 128 | 53.10 |
| 10/26/2026 17:14 | 124 | 53.08 |
| 10/26/2026 17:14 | 14 | 53.08 |
| 10/26/2026 17:12 | 21 | 53.06 |
| 10/26/2026 17:12 | 124 | 53.10 |
| 10/26/2026 17:11 | 124 | 53.14 |
| 10/26/2026 17:09 | 124 | 53.16 |
| 10/26/2026 17:05 | 13 | 53.16 |
| 10/26/2026 17:05 | 124 | 53.16 |
| 10/26/2026 17:03 | 68 | 53.14 |
| 10/26/2026 17:03 | 21 | 53.14 |
| 10/26/2026 17:02 | 21 | 53.14 |
| 10/26/2026 17:02 | 21 | 53.14 |
| 10/26/2026 17:01 | 124 | 53.10 |
| 10/26/2026 17:00 | 124 | 53.10 |
| 10/26/2026 16:59 | 21 | 53.14 |
| 10/26/2026 16:59 | 195 | 53.14 |
| 10/26/2026 16:59 | 5 | 53.14 |
| 10/26/2026 16:58 | 124 | 53.16 |
| 10/26/2026 16:57 | 124 | 53.20 |
| 10/26/2026 16:57 | 14 | 53.20 |
| 10/26/2026 16:52 | 21 | 53.14 |
| 10/26/2026 16:50 | 21 | 53.16 |
| 10/26/2026 16:49 | 170 | 53.20 |
| 10/26/2026 16:49 | 900 | 53.20 |
| 10/26/2026 16:47 | 21 | 53.28 |
| 10/26/2026 16:46 | 21 | 53.28 |
| 10/26/2026 16:46 | 110 | 53.26 |
| 10/26/2026 16:46 | 15 | 53.26 |
| 10/26/2026 16:45 | 49 | 53.26 |
| 10/26/2026 16:44 | 7 | 53.24 |
| 10/26/2026 16:44 | 14 | 53.24 |
| 10/26/2026 16:43 | 295 | 53.26 |
| 10/26/2026 16:42 | 21 | 53.26 |
| 10/26/2026 16:41 | 13 | 53.28 |
| 10/26/2026 16:37 | 123 | 53.28 |
| 10/26/2026 16:37 | 124 | 53.26 |
| 10/26/2026 16:36 | 48 | 53.22 |
| 10/26/2026 16:36 | 10 | 53.20 |
| 10/26/2026 16:34 | 124 | 53.22 |
| 10/26/2026 16:31 | 100 | 53.18 |
| 10/26/2026 16:29 | 21 | 53.20 |
| 10/26/2026 16:29 | 60 | 53.20 |
| 10/26/2026 16:28 | 15 | 53.24 |
| 10/26/2026 16:28 | 108 | 53.24 |
| 10/26/2026 16:28 | 94 | 53.24 |
| 10/26/2026 16:28 | 13 | 53.24 |
| 10/26/2026 16:23 | 21 | 53.26 |
| 10/26/2026 16:22 | 21 | 53.26 |
| 10/26/2026 16:21 | 133 | 53.26 |
| 10/26/2026 16:19 | 14 | 53.24 |
| 10/26/2026 16:19 | 21 | 53.26 |
| 10/26/2026 16:18 | 200 | 53.22 |
| 10/26/2026 16:16 | 47 | 53.22 |
| 10/26/2026 16:15 | 21 | 53.22 |
| 10/26/2026 16:15 | 122 | 53.22 |
| 10/26/2026 16:14 | 114 | 53.24 |
| 10/26/2026 16:13 | 45 | 53.22 |
| 10/26/2026 16:13 | 56 | 53.22 |
| 10/26/2026 16:13 | 717 | 53.22 |
| 10/26/2026 16:13 | 382 | 53.22 |
| 10/26/2026 16:13 | 21 | 53.20 |
| 10/26/2026 16:11 | 20 | 53.20 |
| 10/26/2026 16:11 | 13 | 53.20 |
| 10/26/2026 16:10 | 179 | 53.24 |
| 10/26/2026 16:10 | 200 | 53.24 |
| 10/26/2026 16:10 | 124 | 53.24 |
| 10/26/2026 16:10 | 21 | 53.24 |
| 10/26/2026 16:10 | 156 | 53.24 |
| 10/26/2026 16:10 | 4 | 53.20 |
| 10/26/2026 16:08 | 21 | 53.16 |
| 10/26/2026 16:08 | 124 | 53.18 |
| 10/26/2026 16:06 | 21 | 53.16 |
| 10/26/2026 16:06 | 102 | 53.14 |
| 10/26/2026 16:06 | 266 | 53.14 |
| 10/26/2026 16:06 | 107 | 53.14 |
| 10/26/2026 16:06 | 21 | 53.14 |
| 10/26/2026 16:06 | 245 | 53.14 |
| 10/26/2026 16:06 | 95 | 53.14 |
| 10/26/2026 16:05 | 207 | 53.18 |
| 10/26/2026 16:05 | 266 | 53.18 |
| 10/26/2026 16:05 | 21 | 53.18 |
| 10/26/2026 16:05 | 124 | 53.18 |
| 10/26/2026 16:05 | 124 | 53.18 |
| 10/26/2026 16:05 | 124 | 53.16 |
| 10/26/2026 16:05 | 95 | 53.16 |
| 10/26/2026 16:05 | 207 | 53.16 |
| 10/26/2026 16:05 | 676 | 53.18 |
| 10/26/2026 16:05 | 362 | 53.18 |
| 10/26/2026 16:05 | 162 | 53.18 |
| 10/26/2026 16:05 | 200 | 53.18 |
| 10/26/2026 16:02 | 21 | 53.20 |
| 10/26/2026 16:01 | 74 | 53.12 |
| 10/26/2026 16:01 | 113 | 53.14 |
| 10/26/2026 16:01 | 21 | 53.12 |
| 10/26/2026 16:01 | 6 | 53.10 |
| 10/26/2026 16:00 | 124 | 53.08 |
| 10/26/2026 16:00 | 124 | 53.08 |
| 10/26/2026 15:59 | 23 | 53.04 |
| 10/26/2026 15:58 | 50 | 53.06 |
| 10/26/2026 15:55 | 5 | 53.04 |
| 10/26/2026 15:55 | 21 | 53.02 |
| 10/26/2026 15:55 | 81 | 53.04 |
| 10/26/2026 15:52 | 64 | 52.98 |
| 10/26/2026 15:51 | 10 | 53.00 |
| 10/26/2026 15:50 | 21 | 53.08 |
| 10/26/2026 15:48 | 160 | 53.10 |
| 10/26/2026 15:48 | 77 | 53.10 |
| 10/26/2026 15:48 | 124 | 53.10 |
| 10/26/2026 15:48 | 284 | 53.10 |
| 10/26/2026 15:48 | 50 | 53.10 |
| 10/26/2026 15:48 | 21 | 53.10 |
| 10/26/2026 15:48 | 64 | 53.12 |
| 10/26/2026 15:47 | 11 | 53.08 |
| 10/26/2026 15:46 | 124 | 53.08 |
| 10/26/2026 15:46 | 1 | 53.08 |
| 10/26/2026 15:46 | 207 | 53.08 |
| 10/26/2026 15:46 | 21 | 53.02 |
| 10/26/2026 15:46 | 207 | 53.06 |
| 10/26/2026 15:46 | 124 | 53.06 |
| 10/26/2026 15:46 | 95 | 53.10 |
| 10/26/2026 15:46 | 8 | 53.12 |
| 10/26/2026 15:44 | 10 | 53.24 |
| 10/26/2026 15:42 | 40 | 53.20 |
| 10/26/2026 15:42 | 119 | 53.22 |
| 10/26/2026 15:42 | 28 | 53.22 |
| 10/26/2026 15:42 | 30 | 53.22 |
| 10/26/2026 15:42 | 60 | 53.20 |
| 10/26/2026 15:40 | 19 | 53.16 |
| 10/26/2026 15:40 | 31 | 53.16 |
| 10/26/2026 15:38 | 21 | 53.12 |
| 10/26/2026 15:38 | 39 | 53.14 |
| 10/26/2026 15:38 | 21 | 53.14 |
| 10/26/2026 15:37 | 21 | 53.10 |
| 10/26/2026 15:37 | 124 | 53.12 |
| 10/26/2026 15:36 | 70 | 53.10 |
| 10/26/2026 15:36 | 10 | 53.08 |
| 10/26/2026 15:35 | 45 | 52.98 |
| 10/26/2026 15:34 | 124 | 53.00 |
| 10/26/2026 15:33 | 74 | 52.98 |
| 10/26/2026 15:29 | 50 | 53.06 |
| 10/26/2026 15:29 | 50 | 53.06 |
| 10/26/2026 15:29 | 21 | 53.08 |
| 10/26/2026 15:29 | 21 | 53.10 |
| 10/26/2026 15:28 | 124 | 53.12 |
| 10/26/2026 15:26 | 124 | 53.10 |
| 10/26/2026 15:25 | 124 | 53.14 |
| 10/26/2026 15:25 | 267 | 53.14 |
| 10/26/2026 15:25 | 124 | 53.14 |
| 10/26/2026 15:23 | 124 | 53.22 |
| 10/26/2026 15:19 | 9 | 53.40 |
| 10/26/2026 15:19 | 30 | 53.42 |
| 10/26/2026 15:19 | 123 | 53.42 |
| 10/26/2026 15:19 | 145 | 53.42 |
| 10/26/2026 15:19 | 21 | 53.44 |
| 10/26/2026 15:19 | 21 | 53.42 |
| 10/26/2026 15:18 | 21 | 53.42 |
| 10/26/2026 15:16 | 21 | 53.26 |
| 10/26/2026 15:16 | 124 | 53.26 |
| 10/26/2026 15:16 | 124 | 53.24 |
| 10/26/2026 15:16 | 124 | 53.22 |
| 10/26/2026 15:15 | 21 | 53.18 |
| 10/26/2026 15:14 | 124 | 53.14 |
| 10/26/2026 15:14 | 207 | 53.14 |
| 10/26/2026 15:13 | 31 | 53.18 |
| 10/26/2026 15:12 | 194 | 53.14 |
| 10/26/2026 15:11 | 71 | 53.18 |
| 10/26/2026 15:10 | 21 | 53.14 |
| 10/26/2026 15:10 | 21 | 53.08 |
| 10/26/2026 15:10 | 21 | 53.08 |
| 10/26/2026 15:10 | 3 | 53.04 |
| 10/26/2026 15:10 | 18 | 53.04 |
| 10/26/2026 15:10 | 38 | 53.04 |
| 10/26/2026 15:10 | 75 | 53.04 |
| 10/26/2026 15:10 | 300 | 53.08 |
| 10/26/2026 15:10 | 21 | 53.08 |
| 10/26/2026 15:09 | 107 | 53.06 |
| 10/26/2026 15:09 | 70 | 53.08 |
| 10/26/2026 15:09 | 189 | 53.08 |
| 10/26/2026 15:09 | 590 | 53.08 |
| 10/26/2026 15:09 | 10 | 53.08 |
| 10/26/2026 15:08 | 20 | 52.92 |
| 10/26/2026 15:08 | 21 | 52.94 |
| 10/26/2026 15:08 | 21 | 52.96 |
| 10/26/2026 15:08 | 40 | 52.94 |
| 10/26/2026 15:08 | 21 | 52.96 |
| 10/26/2026 15:06 | 109 | 53.02 |
| 10/26/2026 15:06 | 21 | 53.02 |
| 10/26/2026 15:06 | 95 | 53.04 |
| 10/26/2026 15:06 | 61 | 53.04 |
| 10/26/2026 15:06 | 21 | 53.04 |
| 10/26/2026 15:05 | 125 | 53.10 |
| 10/26/2026 15:05 | 21 | 53.10 |
| 10/26/2026 15:05 | 21 | 53.06 |
| 10/26/2026 15:04 | 21 | 53.06 |
| 10/26/2026 15:04 | 1200 | 53.04 |
| 10/26/2026 15:04 | 111 | 53.02 |
| 10/26/2026 15:04 | 21 | 53.02 |
| 10/26/2026 15:04 | 147 | 53.02 |
| 10/26/2026 15:03 | 21 | 53.06 |
| 10/26/2026 15:02 | 21 | 53.02 |
| 10/26/2026 15:01 | 21 | 53.00 |
| 10/26/2026 15:01 | 21 | 53.02 |
| 10/26/2026 15:01 | 124 | 53.00 |
| 10/26/2026 15:01 | 21 | 52.96 |
| 10/26/2026 14:59 | 21 | 52.86 |
| 10/26/2026 14:59 | 93 | 52.86 |
| 10/26/2026 14:59 | 31 | 52.86 |
| 10/26/2026 14:58 | 21 | 52.94 |
| 10/26/2026 14:57 | 21 | 53.02 |
| 10/26/2026 14:57 | 50 | 53.00 |
| 10/26/2026 14:57 | 4665 | 53.00 |
| 10/26/2026 14:57 | 1245 | 53.00 |
| 10/26/2026 14:57 | 390 | 53.00 |
| 10/26/2026 14:56 | 4 | 53.06 |
| 10/26/2026 14:53 | 22 | 53.14 |
| 10/26/2026 14:53 | 124 | 53.16 |
| 10/26/2026 14:53 | 124 | 53.16 |
| 10/26/2026 14:53 | 62 | 53.18 |
| 10/26/2026 14:53 | 124 | 53.18 |
| 10/26/2026 14:53 | 30 | 53.20 |
| 10/26/2026 14:50 | 21 | 53.30 |
| 10/26/2026 14:49 | 21 | 53.32 |
| 10/26/2026 14:48 | 1 | 53.18 |
| 10/26/2026 14:45 | 25 | 53.16 |
| 10/26/2026 14:43 | 59 | 53.24 |
| 10/26/2026 14:43 | 30 | 53.24 |
| 10/26/2026 14:43 | 203 | 53.24 |
| 10/26/2026 14:40 | 200 | 53.42 |
| 10/26/2026 14:38 | 14 | 53.28 |
| 10/26/2026 14:37 | 21 | 53.26 |
| 10/26/2026 14:37 | 11 | 53.28 |
| 10/26/2026 14:37 | 21 | 53.28 |
| 10/26/2026 14:37 | 21 | 53.32 |
| 10/26/2026 14:36 | 21 | 53.38 |
| 10/26/2026 14:35 | 303 | 53.36 |
| 10/26/2026 14:35 | 75 | 53.36 |
| 10/26/2026 14:35 | 300 | 53.36 |
| 10/26/2026 14:35 | 100 | 53.36 |
| 10/26/2026 14:32 | 29 | 53.38 |
| 10/26/2026 14:32 | 21 | 53.40 |
| 10/26/2026 14:32 | 21 | 53.54 |
| 10/26/2026 14:32 | 61 | 53.54 |
| 10/26/2026 14:32 | 300 | 53.58 |
| 10/26/2026 14:32 | 21 | 53.56 |
| 10/26/2026 14:32 | 1200 | 53.50 |
| 10/26/2026 14:32 | 30 | 53.52 |
| 10/26/2026 14:32 | 21 | 53.52 |
| 10/26/2026 14:32 | 94 | 53.52 |
| 10/26/2026 14:32 | 200 | 53.54 |
| 10/26/2026 14:32 | 21 | 53.54 |
| 10/26/2026 14:31 | 21 | 53.42 |
| 10/26/2026 14:30 | 31 | 53.38 |
| 10/26/2026 14:30 | 154 | 53.42 |
| 10/26/2026 14:30 | 207 | 53.46 |
| 10/26/2026 14:30 | 200 | 53.44 |
| 10/26/2026 14:30 | 31 | 53.40 |
| 10/26/2026 14:30 | 57 | 53.42 |
| 10/26/2026 14:30 | 111 | 53.42 |
| 10/26/2026 14:30 | 157 | 53.46 |
| 10/26/2026 14:28 | 21 | 53.58 |
| 10/26/2026 14:28 | 94 | 53.58 |
| 10/26/2026 14:27 | 21 | 53.60 |
| 10/26/2026 14:27 | 45 | 53.58 |
| 10/26/2026 14:26 | 56 | 53.62 |
| 10/26/2026 14:26 | 105 | 53.64 |
| 10/26/2026 14:26 | 184 | 53.64 |
| 10/26/2026 14:26 | 108 | 53.60 |
| 10/26/2026 14:26 | 300 | 53.60 |
| 10/26/2026 14:26 | 14 | 53.60 |
| 10/26/2026 14:22 | 21 | 53.56 |
| 10/26/2026 14:21 | 21 | 53.56 |
| 10/26/2026 14:20 | 60 | 53.58 |
| 10/26/2026 14:19 | 300 | 53.52 |
| 10/26/2026 14:19 | 242 | 53.52 |
| 10/26/2026 14:19 | 56 | 53.52 |
| 10/26/2026 14:19 | 349 | 53.52 |
| 10/26/2026 14:19 | 253 | 53.52 |
| 10/26/2026 14:16 | 51 | 53.50 |
| 10/26/2026 14:14 | 22 | 53.52 |
| 10/26/2026 14:14 | 166 | 53.52 |
| 10/26/2026 14:14 | 61 | 53.52 |
| 10/26/2026 14:14 | 265 | 53.52 |
| 10/26/2026 14:14 | 19 | 53.52 |
| 10/26/2026 14:14 | 33 | 53.54 |
| 10/26/2026 14:10 | 13 | 53.46 |
| 10/26/2026 14:05 | 21 | 53.50 |
| 10/26/2026 14:05 | 21 | 53.52 |
| 10/26/2026 14:05 | 150 | 53.52 |
| 10/26/2026 14:03 | 47 | 53.50 |
| 10/26/2026 14:00 | 21 | 53.50 |
| 10/26/2026 13:54 | 21 | 53.52 |
| 10/26/2026 13:52 | 10 | 53.56 |
| 10/26/2026 13:52 | 56 | 53.56 |
| 10/26/2026 13:52 | 53 | 53.56 |
| 10/26/2026 13:52 | 3 | 53.56 |
| 10/26/2026 13:52 | 207 | 53.56 |
| 10/26/2026 13:52 | 685 | 53.56 |
| 10/26/2026 13:52 | 107 | 53.56 |
| 10/26/2026 13:52 | 54 | 53.56 |
| 10/26/2026 13:52 | 354 | 53.56 |
| 10/26/2026 13:52 | 21 | 53.56 |
| 10/26/2026 13:49 | 2 | 53.58 |
| 10/26/2026 13:49 | 123 | 53.54 |
| 10/26/2026 13:47 | 300 | 53.46 |
| 10/26/2026 13:47 | 300 | 53.48 |
| 10/26/2026 13:46 | 94 | 53.50 |
| 10/26/2026 13:46 | 207 | 53.50 |
| 10/26/2026 13:46 | 123 | 53.50 |
| 10/26/2026 13:46 | 21 | 53.50 |
| 10/26/2026 13:44 | 21 | 53.52 |
| 10/26/2026 13:42 | 35 | 53.46 |
| 10/26/2026 13:42 | 21 | 53.46 |
| 10/26/2026 13:42 | 94 | 53.46 |
| 10/26/2026 13:41 | 35 | 53.48 |
| 10/26/2026 13:40 | 140 | 53.46 |
| 10/26/2026 13:40 | 21 | 53.48 |
| 10/26/2026 13:38 | 132 | 53.52 |
| 10/26/2026 13:38 | 30 | 53.50 |
| 10/26/2026 13:38 | 118 | 53.50 |
| 10/26/2026 13:38 | 112 | 53.50 |
| 10/26/2026 13:38 | 375 | 53.50 |
| 10/26/2026 13:38 | 663 | 53.50 |
| 10/26/2026 13:38 | 162 | 53.50 |
| 10/26/2026 13:38 | 163 | 53.50 |
| 10/26/2026 13:38 | 207 | 53.48 |
| 10/26/2026 13:34 | 21 | 53.52 |
| 10/26/2026 13:32 | 4 | 53.50 |
| 10/26/2026 13:31 | 121 | 53.46 |
| 10/26/2026 13:29 | 250 | 53.48 |
| 10/26/2026 13:25 | 250 | 53.50 |
| 10/26/2026 13:22 | 126 | 53.52 |
| 10/26/2026 13:22 | 2 | 53.54 |
| 10/26/2026 13:19 | 250 | 53.48 |
| 10/26/2026 13:17 | 21 | 53.50 |
| 10/26/2026 13:17 | 100 | 53.48 |
| 10/26/2026 13:17 | 300 | 53.50 |
| 10/26/2026 13:16 | 31 | 53.52 |
| 10/26/2026 13:16 | 97 | 53.52 |
| 10/26/2026 13:16 | 21 | 53.52 |
| 10/26/2026 13:15 | 250 | 53.54 |
| 10/26/2026 13:14 | 50 | 53.56 |
| 10/26/2026 13:13 | 19 | 53.50 |
| 10/26/2026 13:13 | 123 | 53.50 |
| 10/26/2026 13:13 | 119 | 53.50 |
| 10/26/2026 13:13 | 430 | 53.50 |
| 10/26/2026 13:11 | 500 | 53.50 |
| 10/26/2026 13:07 | 21 | 53.48 |
| 10/26/2026 13:05 | 100 | 53.46 |
| 10/26/2026 13:03 | 67 | 53.42 |
| 10/26/2026 13:02 | 138 | 53.44 |
| 10/26/2026 13:02 | 21 | 53.44 |
| 10/26/2026 13:02 | 91 | 53.44 |
| 10/26/2026 13:01 | 21 | 53.42 |
| 10/26/2026 13:01 | 106 | 53.40 |
| 10/26/2026 13:01 | 21 | 53.40 |
| 10/26/2026 13:00 | 17 | 53.42 |
| 10/26/2026 12:59 | 54 | 53.44 |
| 10/26/2026 12:57 | 21 | 53.46 |
| 10/26/2026 12:57 | 60 | 53.48 |
| 10/26/2026 12:57 | 157 | 53.48 |
| 10/26/2026 12:57 | 65 | 53.46 |
| 10/26/2026 12:57 | 58 | 53.46 |
| 10/26/2026 12:57 | 442 | 53.44 |
| 10/26/2026 12:57 | 223 | 53.44 |
| 10/26/2026 12:57 | 114 | 53.44 |
| 10/26/2026 12:57 | 115 | 53.44 |
| 10/26/2026 12:57 | 306 | 53.44 |
| 10/26/2026 12:57 | 200 | 53.44 |
| 10/26/2026 12:57 | 123 | 53.44 |
| 10/26/2026 12:57 | 21 | 53.42 |
| 10/26/2026 12:55 | 21 | 53.44 |
| 10/26/2026 12:54 | 21 | 53.46 |
| 10/26/2026 12:54 | 58 | 53.48 |
| 10/26/2026 12:53 | 54 | 53.46 |
| 10/26/2026 12:53 | 21 | 53.48 |
| 10/26/2026 12:53 | 61 | 53.50 |
| 10/26/2026 12:53 | 61 | 53.50 |
| 10/26/2026 12:53 | 600 | 53.50 |
| 10/26/2026 12:53 | 18 | 53.50 |
| 10/26/2026 12:53 | 250 | 53.48 |
| 10/26/2026 12:53 | 752 | 53.46 |
| 10/26/2026 12:53 | 148 | 53.46 |
| 10/26/2026 12:53 | 21 | 53.42 |
| 10/26/2026 12:53 | 17 | 53.44 |
| 10/26/2026 12:52 | 21 | 53.38 |
| 10/26/2026 12:51 | 21 | 53.42 |
| 10/26/2026 12:51 | 21 | 53.42 |
| 10/26/2026 12:50 | 123 | 53.42 |
| 10/26/2026 12:50 | 30 | 53.42 |
| 10/26/2026 12:50 | 207 | 53.42 |
| 10/26/2026 12:50 | 300 | 53.44 |
| 10/26/2026 12:50 | 900 | 53.44 |
| 10/26/2026 12:45 | 29 | 53.42 |
| 10/26/2026 12:45 | 94 | 53.42 |
| 10/26/2026 12:45 | 123 | 53.42 |
| 10/26/2026 12:45 | 21 | 53.44 |
| 10/26/2026 12:44 | 40 | 53.46 |
| 10/26/2026 12:42 | 21 | 53.46 |
| 10/26/2026 12:40 | 92 | 53.42 |
| 10/26/2026 12:40 | 162 | 53.42 |
| 10/26/2026 12:40 | 92 | 53.42 |
| 10/26/2026 12:40 | 102 | 53.42 |
| 10/26/2026 12:40 | 61 | 53.42 |
| 10/26/2026 12:40 | 91 | 53.42 |
| 10/26/2026 12:40 | 21 | 53.42 |
| 10/26/2026 12:39 | 3 | 53.40 |
| 10/26/2026 12:39 | 18 | 53.40 |
| 10/26/2026 12:39 | 118 | 53.40 |
| 10/26/2026 12:39 | 323 | 53.36 |
| 10/26/2026 12:39 | 144 | 53.36 |
| 10/26/2026 12:39 | 300 | 53.36 |
| 10/26/2026 12:36 | 31 | 53.32 |
| 10/26/2026 12:36 | 120 | 53.32 |
| 10/26/2026 12:36 | 151 | 53.32 |
| 10/26/2026 12:36 | 137 | 53.32 |
| 10/26/2026 12:31 | 21 | 53.26 |
| 10/26/2026 12:30 | 21 | 53.28 |
| 10/26/2026 12:28 | 21 | 53.26 |
| 10/26/2026 12:27 | 123 | 53.28 |
| 10/26/2026 12:27 | 61 | 53.28 |
| 10/26/2026 12:27 | 81 | 53.28 |
| 10/26/2026 12:25 | 48 | 53.22 |
| 10/26/2026 12:25 | 21 | 53.22 |
| 10/26/2026 12:17 | 200 | 53.12 |
| 10/26/2026 12:17 | 714 | 53.12 |
| 10/26/2026 12:17 | 486 | 53.12 |
| 10/26/2026 12:14 | 200 | 53.08 |
| 10/26/2026 12:09 | 21 | 53.10 |
| 10/26/2026 12:09 | 134 | 53.10 |
| 10/26/2026 12:09 | 124 | 53.08 |
| 10/26/2026 12:09 | 161 | 53.08 |
| 10/26/2026 12:09 | 52 | 53.06 |
| 10/26/2026 12:05 | 21 | 53.06 |
| 10/26/2026 12:04 | 213 | 53.06 |
| 10/26/2026 12:04 | 213 | 53.06 |
| 10/26/2026 12:04 | 27 | 53.06 |
| 10/26/2026 12:04 | 48 | 53.06 |
| 10/26/2026 12:04 | 75 | 53.06 |
| 10/26/2026 12:04 | 2 | 53.10 |
| 10/26/2026 12:02 | 21 | 53.10 |
| 10/26/2026 12:02 | 21 | 53.08 |
| 10/26/2026 12:02 | 124 | 53.08 |
| 10/26/2026 12:01 | 115 | 53.06 |
| 10/26/2026 12:01 | 26 | 53.06 |
| 10/26/2026 11:59 | 124 | 53.10 |
| 10/26/2026 11:59 | 36 | 53.12 |
| 10/26/2026 11:59 | 19 | 53.12 |
| 10/26/2026 11:58 | 2 | 53.20 |
| 10/26/2026 11:58 | 31 | 53.20 |
| 10/26/2026 11:56 | 75 | 53.22 |
| 10/26/2026 11:52 | 27 | 53.20 |
| 10/26/2026 11:52 | 94 | 53.20 |
| 10/26/2026 11:52 | 21 | 53.22 |
| 10/26/2026 11:51 | 200 | 53.24 |
| 10/26/2026 11:51 | 21 | 53.24 |
| 10/26/2026 11:51 | 1 | 53.22 |
| 10/26/2026 11:51 | 34 | 53.22 |
| 10/26/2026 11:51 | 40 | 53.22 |
| 10/26/2026 11:48 | 21 | 53.22 |
| 10/26/2026 11:48 | 124 | 53.18 |
| 10/26/2026 11:40 | 44 | 53.28 |
| 10/26/2026 11:40 | 31 | 53.28 |
| 10/26/2026 11:40 | 1 | 53.30 |
| 10/26/2026 11:40 | 21 | 53.30 |
| 10/26/2026 11:40 | 21 | 53.28 |
| 10/26/2026 11:40 | 21 | 53.26 |
| 10/26/2026 11:39 | 103 | 53.28 |
| 10/26/2026 11:39 | 82 | 53.28 |
| 10/26/2026 11:39 | 312 | 53.28 |
| 10/26/2026 11:39 | 21 | 53.26 |
| 10/26/2026 11:37 | 200 | 53.24 |
| 10/26/2026 11:37 | 90 | 53.22 |
| 10/26/2026 11:37 | 102 | 53.22 |
| 10/26/2026 11:37 | 21 | 53.20 |
| 10/26/2026 11:37 | 54 | 53.20 |
| 10/26/2026 11:37 | 73 | 53.22 |
| 10/26/2026 11:37 | 2 | 53.22 |
| 10/26/2026 11:37 | 99 | 53.24 |
| 10/26/2026 11:37 | 119 | 53.24 |
| 10/26/2026 11:36 | 21 | 53.26 |
| 10/26/2026 11:36 | 20 | 53.26 |
| 10/26/2026 11:36 | 172 | 53.26 |
| 10/26/2026 11:35 | 117 | 53.26 |
| 10/26/2026 11:33 | 21 | 53.36 |
| 10/26/2026 11:32 | 21 | 53.36 |
| 10/26/2026 11:31 | 300 | 53.34 |
| 10/26/2026 11:30 | 52 | 53.36 |
| 10/26/2026 11:30 | 300 | 53.36 |
| 10/26/2026 11:30 | 300 | 53.36 |
| 10/26/2026 11:30 | 200 | 53.36 |
| 10/26/2026 11:30 | 207 | 53.36 |
| 10/26/2026 11:30 | 21 | 53.34 |
| 10/26/2026 11:25 | 22 | 53.40 |
| 10/26/2026 11:25 | 400 | 53.40 |
| 10/26/2026 11:20 | 21 | 53.44 |
| 10/26/2026 11:19 | 259 | 53.46 |
| 10/26/2026 11:19 | 41 | 53.46 |
| 10/26/2026 11:14 | 75 | 53.42 |
| 10/26/2026 11:14 | 68 | 53.44 |
| 10/26/2026 11:14 | 7 | 53.44 |
| 10/26/2026 11:14 | 40 | 53.44 |
| 10/26/2026 11:14 | 24 | 53.48 |
| 10/26/2026 11:14 | 276 | 53.48 |
| 10/26/2026 11:14 | 114 | 53.50 |
| 10/26/2026 11:12 | 100 | 53.52 |
| 10/26/2026 11:12 | 21 | 53.50 |
| 10/26/2026 11:12 | 123 | 53.50 |
| 10/26/2026 11:12 | 1 | 53.54 |
| 10/26/2026 11:12 | 20 | 53.54 |
| 10/26/2026 11:10 | 113 | 53.52 |
| 10/26/2026 11:10 | 114 | 53.52 |
| 10/26/2026 11:04 | 18 | 53.32 |
| 10/26/2026 11:04 | 7 | 53.32 |
| 10/26/2026 11:02 | 9 | 53.30 |
| 10/26/2026 11:01 | 23 | 53.30 |
| 10/26/2026 11:00 | 110 | 53.34 |
| 10/26/2026 10:50 | 123 | 53.32 |
| 10/26/2026 10:50 | 123 | 53.32 |
| 10/26/2026 10:50 | 94 | 53.32 |
| 10/26/2026 10:50 | 146 | 53.32 |
| 10/26/2026 10:50 | 90 | 53.34 |
| 10/26/2026 10:50 | 21 | 53.34 |
| 10/26/2026 10:50 | 9 | 53.34 |
| 10/26/2026 10:50 | 21 | 53.36 |
| 10/26/2026 10:50 | 21 | 53.32 |
| 10/26/2026 10:50 | 99 | 53.28 |
| 10/26/2026 10:50 | 200 | 53.28 |
| 10/26/2026 10:49 | 200 | 53.26 |
| 10/26/2026 10:48 | 300 | 53.26 |
| 10/26/2026 10:43 | 21 | 53.24 |
| 10/26/2026 10:36 | 64 | 53.18 |
| 10/26/2026 10:36 | 23 | 53.18 |
| 10/26/2026 10:36 | 45 | 53.18 |
| 10/26/2026 10:36 | 133 | 53.18 |
| 10/26/2026 10:36 | 23 | 53.18 |
| 10/26/2026 10:36 | 8 | 53.18 |
| 10/26/2026 10:36 | 48 | 53.18 |
| 10/26/2026 10:36 | 24 | 53.18 |
| 10/26/2026 10:33 | 110 | 53.20 |
| 10/26/2026 10:28 | 7 | 53.28 |
| 10/26/2026 10:28 | 14 | 53.28 |
| 10/26/2026 10:25 | 110 | 53.32 |
| 10/26/2026 10:25 | 21 | 53.32 |
| 10/26/2026 10:23 | 200 | 53.34 |
| 10/26/2026 10:23 | 265 | 53.34 |
| 10/26/2026 10:23 | 255 | 53.34 |
| 10/26/2026 10:23 | 56 | 53.34 |
| 10/26/2026 10:23 | 162 | 53.34 |
| 10/26/2026 10:23 | 162 | 53.34 |
| 10/26/2026 10:21 | 119 | 53.28 |
| 10/26/2026 10:21 | 21 | 53.26 |
| 10/26/2026 10:20 | 55 | 53.26 |
| 10/26/2026 10:20 | 119 | 53.26 |
| 10/26/2026 10:19 | 20 | 53.20 |
| 10/26/2026 10:17 | 6 | 53.20 |
| 10/26/2026 10:17 | 222 | 53.20 |
| 10/26/2026 10:10 | 20 | 53.20 |
| 10/26/2026 10:10 | 250 | 53.22 |
| 10/26/2026 10:04 | 21 | 53.16 |
| 10/26/2026 10:03 | 20 | 53.14 |
| 10/26/2026 10:03 | 230 | 53.14 |
| 10/26/2026 10:01 | 21 | 53.10 |
| 10/26/2026 10:01 | 10 | 53.10 |
| 10/26/2026 10:01 | 414 | 53.10 |
| 10/26/2026 10:01 | 75 | 53.10 |
| 10/26/2026 09:54 | 187 | 53.26 |
| 10/26/2026 09:52 | 21 | 53.24 |
| 10/26/2026 09:52 | 75 | 53.24 |
| 10/26/2026 09:52 | 20 | 53.24 |
| 10/26/2026 09:52 | 55 | 53.24 |
| 10/26/2026 09:52 | 101 | 53.28 |
| 10/26/2026 09:52 | 67 | 53.28 |
| 10/26/2026 09:48 | 38 | 53.36 |
| 10/26/2026 09:48 | 109 | 53.36 |
| 10/26/2026 09:46 | 21 | 53.32 |
| 10/26/2026 09:45 | 75 | 53.30 |
| 10/26/2026 09:45 | 75 | 53.30 |
| 10/26/2026 09:45 | 38 | 53.34 |
| 10/26/2026 09:44 | 100 | 53.36 |
| 10/26/2026 09:44 | 30 | 53.36 |
| 10/26/2026 09:44 | 56 | 53.34 |
| 10/26/2026 09:44 | 300 | 53.34 |
| 10/26/2026 09:42 | 200 | 53.42 |
| 10/26/2026 09:41 | 80 | 53.40 |
| 10/26/2026 09:41 | 48 | 53.38 |
| 10/26/2026 09:41 | 59 | 53.38 |
| 10/26/2026 09:36 | 21 | 53.26 |
| 10/26/2026 09:36 | 21 | 53.28 |
| 10/26/2026 09:33 | 21 | 53.34 |
| 10/26/2026 09:33 | 9 | 53.32 |
| 10/26/2026 09:32 | 21 | 53.34 |
| 10/26/2026 09:32 | 300 | 53.30 |
| 10/26/2026 09:32 | 100 | 53.34 |
| 10/26/2026 09:32 | 300 | 53.30 |
| 10/26/2026 09:32 | 300 | 53.30 |
| 10/26/2026 09:32 | 61 | 53.28 |
| 10/26/2026 09:32 | 13 | 53.28 |
| 10/26/2026 09:32 | 1 | 53.28 |
| 10/26/2026 09:32 | 293 | 53.28 |
| 10/26/2026 09:32 | 293 | 53.28 |
| 10/26/2026 09:32 | 21 | 53.26 |
| 10/26/2026 09:32 | 69 | 53.26 |
| 10/26/2026 09:32 | 21 | 53.22 |
| 10/26/2026 09:32 | 67 | 53.16 |
| 10/26/2026 09:30 | 53 | 53.10 |
| 10/26/2026 09:30 | 70 | 53.10 |
| 10/26/2026 09:30 | 70 | 53.10 |
| 10/26/2026 09:30 | 119 | 53.14 |
| 10/26/2026 09:30 | 21 | 53.12 |
| 10/26/2026 09:30 | 16 | 53.10 |
| 10/26/2026 09:30 | 31 | 53.12 |
| 10/26/2026 09:30 | 30 | 53.12 |
| 10/26/2026 09:30 | 153 | 53.14 |
| 10/26/2026 09:27 | 45 | 53.24 |
| 10/26/2026 09:25 | 200 | 53.26 |
| 10/26/2026 09:24 | 35 | 53.26 |
| 10/26/2026 09:24 | 21 | 53.26 |
| 10/26/2026 09:23 | 75 | 53.28 |
| 10/26/2026 09:23 | 75 | 53.30 |
| 10/26/2026 09:23 | 84 | 53.32 |
| 10/26/2026 09:21 | 94 | 53.26 |
| 10/26/2026 09:21 | 53 | 53.26 |
| 10/26/2026 09:21 | 93 | 53.26 |
| 10/26/2026 09:21 | 66 | 53.26 |
| 10/26/2026 09:21 | 10 | 53.20 |
| 10/26/2026 09:21 | 20 | 53.20 |
| 10/26/2026 09:21 | 30 | 53.20 |
| 10/26/2026 09:20 | 297 | 53.06 |
| 10/26/2026 09:19 | 21 | 53.06 |
| 10/26/2026 09:19 | 21 | 53.04 |
| 10/26/2026 09:18 | 365 | 53.10 |
| 10/26/2026 09:18 | 58 | 53.10 |
| 10/26/2026 09:18 | 28 | 53.12 |
| 10/26/2026 09:18 | 25 | 53.14 |
| 10/26/2026 09:17 | 4 | 53.16 |
| 10/26/2026 09:17 | 18 | 53.14 |
| 10/26/2026 09:17 | 168 | 53.14 |
| 10/26/2026 09:16 | 21 | 53.10 |
| 10/26/2026 09:16 | 21 | 53.12 |
| 10/26/2026 09:15 | 21 | 53.10 |
| 10/26/2026 09:15 | 31 | 53.12 |
| 10/26/2026 09:15 | 21 | 53.12 |
| 10/26/2026 09:15 | 19 | 53.12 |
| 10/26/2026 09:15 | 34 | 53.14 |
| 10/26/2026 09:15 | 35 | 53.14 |
| 10/26/2026 09:15 | 31 | 53.14 |
| 10/26/2026 09:15 | 21 | 53.18 |
| 10/26/2026 09:14 | 6 | 53.16 |
| 10/26/2026 09:14 | 34 | 53.18 |
| 10/26/2026 09:14 | 10 | 53.20 |
| 10/26/2026 09:14 | 27 | 53.14 |
| 10/26/2026 09:14 | 48 | 53.14 |
| 10/26/2026 09:14 | 21 | 53.18 |
| 10/26/2026 09:14 | 27 | 53.18 |
| 10/26/2026 09:13 | 21 | 53.16 |
| 10/26/2026 09:12 | 154 | 53.14 |
| 10/26/2026 09:12 | 246 | 53.14 |
| 10/26/2026 09:12 | 7 | 53.20 |
| 10/26/2026 09:12 | 14 | 53.20 |
| 10/26/2026 09:12 | 26 | 53.22 |
| 10/26/2026 09:12 | 21 | 53.22 |
| 10/26/2026 09:11 | 21 | 53.22 |
| 10/26/2026 09:10 | 21 | 53.22 |
| 10/26/2026 09:09 | 21 | 53.44 |
| 10/26/2026 09:08 | 440 | 53.36 |
| 10/26/2026 09:08 | 160 | 53.36 |
| 10/26/2026 09:08 | 50 | 53.38 |
| 10/26/2026 09:08 | 45 | 53.40 |
| 10/26/2026 09:07 | 118 | 53.44 |
| 10/26/2026 09:07 | 21 | 53.46 |
| 10/26/2026 09:07 | 21 | 53.44 |
| 10/26/2026 09:06 | 21 | 53.52 |
| 10/26/2026 09:06 | 61 | 53.52 |
| 10/26/2026 09:06 | 21 | 53.54 |
| 10/26/2026 09:05 | 88 | 53.48 |
| 10/26/2026 09:03 | 300 | 53.28 |
| 10/26/2026 09:03 | 53 | 53.28 |
| 10/26/2026 09:03 | 87 | 53.28 |
| 10/26/2026 09:02 | 150 | 53.12 |
| 10/26/2026 09:02 | 75 | 53.14 |
| 10/26/2026 09:02 | 68 | 53.20 |
| 10/26/2026 09:02 | 31 | 53.20 |
| 10/26/2026 09:02 | 44 | 53.20 |
| 10/26/2026 09:02 | 75 | 53.20 |
| 10/26/2026 09:02 | 207 | 53.32 |
| 10/26/2026 09:02 | 517 | 53.30 |
| 10/26/2026 09:02 | 83 | 53.30 |
| 10/26/2026 09:02 | 124 | 53.30 |
| 10/26/2026 09:02 | 300 | 53.28 |
| 10/26/2026 09:02 | 124 | 53.28 |
| 10/26/2026 09:02 | 124 | 53.26 |
| 10/26/2026 09:02 | 167 | 53.24 |
| 10/26/2026 09:02 | 124 | 53.24 |
| 10/26/2026 09:02 | 27 | 53.24 |
| 10/26/2026 09:02 | 30 | 53.24 |
| 10/26/2026 09:02 | 67 | 53.24 |
| 10/26/2026 09:01 | 75 | 53.14 |
| 10/26/2026 09:01 | 75 | 53.14 |
| 10/26/2026 09:01 | 150 | 52.96 |
| 10/26/2026 09:00 | 20 | 52.76 |
| 10/26/2026 09:00 | 300 | 52.82 |
| 10/26/2026 09:00 | 300 | 52.80 |
| 10/26/2026 09:00 | 300 | 52.80 |
| 10/26/2026 09:00 | 75 | 52.72 |
| 10/26/2026 09:00 | 13 | 52.72 |
| 10/26/2026 09:00 | 62 | 52.72 |
| 10/26/2026 09:00 | 300 | 53.00 |
| 10/26/2026 09:00 | 38 | 53.00 |
| 10/26/2026 09:00 | 99 | 53.00 |
| 10/26/2026 09:00 | 11 | 53.00 |
| 10/26/2026 09:00 | 25 | 53.00 |
| 10/26/2026 09:00 | 38 | 53.02 |
| 10/26/2026 09:00 | 1 | 53.04 |
| 10/26/2026 09:00 | 37 | 53.04 |
| 10/26/2026 09:00 | 38 | 53.06 |
| 10/26/2026 09:00 | 112 | 53.06 |
| 10/26/2026 09:00 | 38 | 53.06 |
| 10/26/2026 09:00 | 50 | 53.20 |
| 10/26/2026 09:00 | 2 | 53.30 |
| 10/26/2026 09:00 | 1001 | 53.32 |
| 10/26/2026 09:00 | 714 | 53.32 |
| 10/26/2026 09:00 | 88 | 53.30 |
| 10/26/2026 09:00 | 75 | 53.30 |
| 10/26/2026 09:00 | 176 | 53.30 |
| 10/26/2026 09:00 | 112 | 53.30 |
| 10/26/2026 09:00 | 98 | 53.32 |
| 10/26/2026 09:00 | 409 | 53.34 |
| 10/26/2026 09:00 | 207 | 53.34 |
| 10/26/2026 09:00 | 1743 | 53.32 |
| 10/26/2026 09:00 | 300 | 53.32 |
| 10/26/2026 09:00 | 75 | 53.32 |
| 10/26/2026 09:00 | 9 | 53.70 |
| 10/26/2026 09:00 | 41 | 53.70 |
| 10/26/2026 09:00 | 152 | 53.70 |
| 10/26/2026 09:00 | 7 | 53.70 |
| 10/26/2026 09:00 | 84 | 53.70 |
| 10/26/2026 09:00 | 18 | 53.70 |
| 10/26/2026 09:00 | 73 | 53.70 |
| 10/26/2026 09:00 | 91 | 53.70 |
| 10/26/2026 09:00 | 91 | 53.70 |
| 10/26/2026 09:00 | 42 | 53.70 |
| 10/26/2026 09:00 | 49 | 53.70 |
| 10/26/2026 09:00 | 91 | 53.70 |
| 10/26/2026 09:00 | 91 | 53.70 |
| 10/26/2026 09:00 | 61 | 53.70 |
| 10/26/2026 09:00 | 30 | 53.70 |
| 10/26/2026 09:00 | 39 | 53.70 |
| 10/26/2026 09:00 | 10 | 53.70 |
| 10/26/2026 09:00 | 41 | 53.70 |
| 10/26/2026 09:00 | 1 | 53.70 |
| 10/26/2026 09:00 | 12 | 53.70 |
| 10/26/2026 09:00 | 79 | 53.70 |
| 10/26/2026 09:00 | 16 | 53.70 |
| 10/26/2026 09:00 | 4 | 53.70 |
| 10/26/2026 09:00 | 47 | 53.70 |
| 10/26/2026 09:00 | 36 | 53.70 |
| 10/26/2026 09:00 | 12 | 53.70 |
| 10/26/2026 09:00 | 30 | 53.70 |
| 10/26/2026 09:00 | 4 | 53.70 |
| 10/26/2026 09:00 | 94 | 53.70 |
| 10/26/2026 09:00 | 2 | 53.70 |
| 10/26/2026 09:00 | 20 | 53.70 |
| 10/26/2026 09:00 | 25 | 53.70 |
| 10/26/2026 09:00 | 5 | 53.70 |
| 10/26/2026 09:00 | 52 | 53.70 |
| 10/26/2026 09:00 | 4 | 53.70 |