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 |
|---|---|---|---|---|
|
53.97
-0.09
(
-0.17% )
|
53.97
|
200 |
54.01
|
200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 53.97 |
| 08/15/2026 00:16 | 7 | 54.18 |
| 08/14/2026 23:20 | � | 53.97 |
| 08/14/2026 22:30 | � | 53.97 |
| 08/14/2026 22:00 | � | 53.97 |
| 08/14/2026 22:00 | 61448 | 53.97 |
| 08/14/2026 22:00 | 60 | 54.00 |
| 08/14/2026 21:59 | 30 | 54.01 |
| 08/14/2026 21:59 | 10 | 54.00 |
| 08/14/2026 21:59 | 30 | 54.00 |
| 08/14/2026 21:59 | 10 | 53.99 |
| 08/14/2026 21:59 | 1 | 53.98 |
| 08/14/2026 21:59 | 1 | 53.98 |
| 08/14/2026 21:59 | 1 | 53.98 |
| 08/14/2026 21:59 | 44 | 53.97 |
| 08/14/2026 21:59 | 100 | 53.97 |
| 08/14/2026 21:59 | 1 | 53.98 |
| 08/14/2026 21:59 | 15 | 53.98 |
| 08/14/2026 21:59 | 102 | 53.98 |
| 08/14/2026 21:59 | 101 | 53.98 |
| 08/14/2026 21:59 | 100 | 53.98 |
| 08/14/2026 21:59 | 400 | 53.98 |
| 08/14/2026 21:59 | 99 | 53.98 |
| 08/14/2026 21:59 | 842 | 53.97 |
| 08/14/2026 21:59 | 2 | 53.96 |
| 08/14/2026 21:59 | 100 | 53.97 |
| 08/14/2026 21:59 | 35 | 53.98 |
| 08/14/2026 21:59 | 1 | 53.94 |
| 08/14/2026 21:59 | 50 | 53.99 |
| 08/14/2026 21:59 | 20 | 54.02 |
| 08/14/2026 21:59 | 80 | 53.99 |
| 08/14/2026 21:59 | 160 | 53.99 |
| 08/14/2026 21:59 | 110 | 53.97 |
| 08/14/2026 21:59 | 48 | 53.99 |
| 08/14/2026 21:59 | 3 | 53.96 |
| 08/14/2026 21:59 | 3 | 53.96 |
| 08/14/2026 21:59 | 1 | 53.96 |
| 08/14/2026 21:59 | 50 | 53.96 |
| 08/14/2026 21:59 | 18 | 53.96 |
| 08/14/2026 21:59 | 1 | 53.96 |
| 08/14/2026 21:59 | 25 | 53.96 |
| 08/14/2026 21:59 | 24 | 53.94 |
| 08/14/2026 21:59 | 28 | 53.94 |
| 08/14/2026 21:59 | 48 | 53.94 |
| 08/14/2026 21:59 | 11 | 53.96 |
| 08/14/2026 21:59 | 80 | 53.96 |
| 08/14/2026 21:59 | 19 | 53.96 |
| 08/14/2026 21:59 | 1 | 53.96 |
| 08/14/2026 21:59 | 100 | 53.96 |
| 08/14/2026 21:59 | 50 | 53.92 |
| 08/14/2026 21:59 | 9 | 53.95 |
| 08/14/2026 21:59 | 1 | 53.92 |
| 08/14/2026 21:59 | 2 | 53.92 |
| 08/14/2026 21:59 | 100 | 53.92 |
| 08/14/2026 21:59 | 1 | 53.92 |
| 08/14/2026 21:59 | 3 | 53.92 |
| 08/14/2026 21:59 | 1 | 53.89 |
| 08/14/2026 21:59 | 7 | 53.89 |
| 08/14/2026 21:59 | 79 | 53.89 |
| 08/14/2026 21:59 | 4 | 53.89 |
| 08/14/2026 21:59 | 4 | 53.89 |
| 08/14/2026 21:59 | 1 | 53.89 |
| 08/14/2026 21:59 | 71 | 53.89 |
| 08/14/2026 21:59 | 4 | 53.89 |
| 08/14/2026 21:59 | 1 | 53.89 |
| 08/14/2026 21:59 | 1 | 53.89 |
| 08/14/2026 21:59 | 2 | 53.90 |
| 08/14/2026 21:59 | 2 | 53.90 |
| 08/14/2026 21:59 | 11 | 53.90 |
| 08/14/2026 21:59 | 9 | 53.90 |
| 08/14/2026 21:59 | 41 | 53.91 |
| 08/14/2026 21:59 | 125 | 53.91 |
| 08/14/2026 21:59 | 100 | 53.91 |
| 08/14/2026 21:59 | 30 | 53.92 |
| 08/14/2026 21:59 | 21 | 53.92 |
| 08/14/2026 21:59 | 100 | 53.93 |
| 08/14/2026 21:59 | 80 | 53.94 |
| 08/14/2026 21:59 | 498 | 53.95 |
| 08/14/2026 21:59 | 207 | 53.95 |
| 08/14/2026 21:59 | 100 | 53.93 |
| 08/14/2026 21:59 | 100 | 53.94 |
| 08/14/2026 21:59 | 3 | 53.91 |
| 08/14/2026 21:59 | 100 | 53.91 |
| 08/14/2026 21:59 | 125 | 53.92 |
| 08/14/2026 21:59 | 140 | 53.92 |
| 08/14/2026 21:59 | 13 | 53.97 |
| 08/14/2026 21:59 | 1 | 53.945 |
| 08/14/2026 21:59 | 100 | 53.93 |
| 08/14/2026 21:59 | 3 | 53.945 |
| 08/14/2026 21:59 | 97 | 53.945 |
| 08/14/2026 21:59 | 100 | 53.92 |
| 08/14/2026 21:59 | 1 | 53.93 |
| 08/14/2026 21:59 | 6 | 53.93 |
| 08/14/2026 21:59 | 101 | 53.95 |
| 08/14/2026 21:59 | 82 | 53.95 |
| 08/14/2026 21:59 | 100 | 53.94 |
| 08/14/2026 21:59 | 1 | 53.94 |
| 08/14/2026 21:59 | 1 | 53.93 |
| 08/14/2026 21:59 | 83 | 53.92 |
| 08/14/2026 21:59 | 100 | 53.92 |
| 08/14/2026 21:59 | 4 | 53.92 |
| 08/14/2026 21:59 | 13 | 53.92 |
| 08/14/2026 21:59 | 2 | 53.92 |
| 08/14/2026 21:59 | 2 | 53.92 |
| 08/14/2026 21:59 | 9 | 53.92 |
| 08/14/2026 21:59 | 100 | 53.93 |
| 08/14/2026 21:59 | 1 | 53.93 |
| 08/14/2026 21:59 | 1 | 53.93 |
| 08/14/2026 21:59 | 30 | 53.94 |
| 08/14/2026 21:59 | 1 | 53.94 |
| 08/14/2026 21:59 | 41 | 53.97 |
| 08/14/2026 21:59 | 29 | 53.97 |
| 08/14/2026 21:59 | 100 | 53.97 |
| 08/14/2026 21:59 | 100 | 53.97 |
| 08/14/2026 21:59 | 125 | 53.97 |
| 08/14/2026 21:59 | 46 | 53.97 |
| 08/14/2026 21:59 | 1 | 53.945 |
| 08/14/2026 21:59 | 4 | 53.93 |
| 08/14/2026 21:59 | 4 | 53.93 |
| 08/14/2026 21:59 | 47 | 53.91 |
| 08/14/2026 21:59 | 4 | 53.92 |
| 08/14/2026 21:59 | 73 | 53.93 |
| 08/14/2026 21:59 | 7 | 53.90 |
| 08/14/2026 21:59 | 3 | 53.90 |
| 08/14/2026 21:59 | 90 | 53.90 |
| 08/14/2026 21:59 | 10 | 53.90 |
| 08/14/2026 21:59 | 6 | 53.90 |
| 08/14/2026 21:59 | 48 | 53.90 |
| 08/14/2026 21:59 | 35 | 53.90 |
| 08/14/2026 21:59 | 30 | 53.90 |
| 08/14/2026 21:59 | 14 | 53.91 |
| 08/14/2026 21:59 | 6 | 53.91 |
| 08/14/2026 21:59 | 20 | 53.91 |
| 08/14/2026 21:59 | 40 | 53.91 |
| 08/14/2026 21:59 | 71 | 53.91 |
| 08/14/2026 21:59 | 3 | 53.92 |
| 08/14/2026 21:59 | 59 | 53.94 |
| 08/14/2026 21:59 | 100 | 53.94 |
| 08/14/2026 21:59 | 20 | 53.94 |
| 08/14/2026 21:59 | 71 | 53.94 |
| 08/14/2026 21:59 | 15 | 53.90 |
| 08/14/2026 21:59 | 60 | 53.90 |
| 08/14/2026 21:59 | 100 | 53.91 |
| 08/14/2026 21:59 | 125 | 53.91 |
| 08/14/2026 21:59 | 100 | 53.94 |
| 08/14/2026 21:59 | 48 | 53.94 |
| 08/14/2026 21:59 | 3 | 53.91 |
| 08/14/2026 21:59 | 17 | 53.91 |
| 08/14/2026 21:59 | 1 | 53.945 |
| 08/14/2026 21:59 | 207 | 53.92 |
| 08/14/2026 21:59 | 32 | 53.92 |
| 08/14/2026 21:59 | 1 | 53.945 |
| 08/14/2026 21:59 | 39 | 53.93 |
| 08/14/2026 21:59 | 1 | 53.97 |
| 08/14/2026 21:59 | 175 | 53.93 |
| 08/14/2026 21:59 | 25 | 53.93 |
| 08/14/2026 21:59 | 3 | 53.93 |
| 08/14/2026 21:59 | 3 | 53.93 |
| 08/14/2026 21:59 | 191 | 53.92 |
| 08/14/2026 21:59 | 3 | 53.92 |
| 08/14/2026 21:59 | 97 | 53.93 |
| 08/14/2026 21:59 | 2 | 53.915 |
| 08/14/2026 21:59 | 1 | 53.915 |
| 08/14/2026 21:59 | 300 | 53.91 |
| 08/14/2026 21:59 | 50 | 53.91 |
| 08/14/2026 21:59 | 80 | 53.91 |
| 08/14/2026 21:59 | 20 | 53.91 |
| 08/14/2026 21:59 | 4 | 53.91 |
| 08/14/2026 21:59 | 39 | 53.91 |
| 08/14/2026 21:59 | 25 | 53.91 |
| 08/14/2026 21:59 | 100 | 53.91 |
| 08/14/2026 21:59 | 100 | 53.91 |
| 08/14/2026 21:59 | 96 | 53.95 |
| 08/14/2026 21:59 | 1 | 53.95 |
| 08/14/2026 21:59 | 48 | 53.94 |
| 08/14/2026 21:59 | 268 | 53.94 |
| 08/14/2026 21:59 | 2 | 53.95 |
| 08/14/2026 21:59 | 1 | 53.95 |
| 08/14/2026 21:59 | 2 | 53.95 |
| 08/14/2026 21:59 | 100 | 53.95 |
| 08/14/2026 21:59 | 100 | 53.95 |
| 08/14/2026 21:59 | 23 | 53.95 |
| 08/14/2026 21:59 | 1 | 53.95 |
| 08/14/2026 21:59 | 8 | 53.95 |
| 08/14/2026 21:58 | 57 | 53.92 |
| 08/14/2026 21:58 | 32 | 53.92 |
| 08/14/2026 21:58 | 2 | 53.92 |
| 08/14/2026 21:58 | 1 | 53.93 |
| 08/14/2026 21:58 | 44 | 53.93 |
| 08/14/2026 21:58 | 1 | 53.93 |
| 08/14/2026 21:58 | 1 | 53.93 |
| 08/14/2026 21:58 | 2 | 53.93 |
| 08/14/2026 21:58 | 47 | 53.93 |
| 08/14/2026 21:58 | 75 | 53.95 |
| 08/14/2026 21:58 | 25 | 53.95 |
| 08/14/2026 21:58 | 100 | 53.95 |
| 08/14/2026 21:58 | 20 | 53.95 |
| 08/14/2026 21:58 | 20 | 53.95 |
| 08/14/2026 21:58 | 20 | 53.95 |
| 08/14/2026 21:58 | 100 | 53.95 |
| 08/14/2026 21:58 | 48 | 53.95 |
| 08/14/2026 21:58 | 100 | 53.95 |
| 08/14/2026 21:58 | 125 | 53.96 |
| 08/14/2026 21:58 | 25 | 53.96 |
| 08/14/2026 21:58 | 19 | 53.995 |
| 08/14/2026 21:58 | 20 | 53.995 |
| 08/14/2026 21:58 | 674 | 53.98 |
| 08/14/2026 21:58 | 100 | 53.98 |
| 08/14/2026 21:58 | 26 | 53.98 |
| 08/14/2026 21:58 | 100 | 53.98 |
| 08/14/2026 21:58 | 565 | 53.98 |
| 08/14/2026 21:58 | 104 | 53.98 |
| 08/14/2026 21:58 | 20 | 53.98 |
| 08/14/2026 21:58 | 1 | 53.98 |
| 08/14/2026 21:58 | 99 | 53.98 |
| 08/14/2026 21:58 | 13 | 53.98 |
| 08/14/2026 21:58 | 13 | 53.98 |
| 08/14/2026 21:58 | 84 | 53.98 |
| 08/14/2026 21:58 | 42 | 53.98 |
| 08/14/2026 21:58 | 5 | 53.97 |
| 08/14/2026 21:58 | 1 | 53.97 |
| 08/14/2026 21:58 | 100 | 53.97 |
| 08/14/2026 21:58 | 100 | 53.97 |
| 08/14/2026 21:58 | 1 | 53.965 |
| 08/14/2026 21:58 | 100 | 53.97 |
| 08/14/2026 21:58 | 1 | 53.97 |
| 08/14/2026 21:58 | 7 | 53.97 |
| 08/14/2026 21:58 | 2 | 53.97 |
| 08/14/2026 21:58 | 1 | 53.97 |
| 08/14/2026 21:58 | 39 | 53.97 |
| 08/14/2026 21:58 | 90 | 53.97 |
| 08/14/2026 21:58 | 125 | 53.97 |
| 08/14/2026 21:58 | 166 | 53.97 |
| 08/14/2026 21:58 | 25 | 53.97 |
| 08/14/2026 21:58 | 59 | 53.97 |
| 08/14/2026 21:58 | 41 | 53.97 |
| 08/14/2026 21:58 | 200 | 53.97 |
| 08/14/2026 21:58 | 100 | 53.97 |
| 08/14/2026 21:58 | 34 | 53.97 |
| 08/14/2026 21:58 | 86 | 54.02 |
| 08/14/2026 21:58 | 100 | 54.045 |
| 08/14/2026 21:58 | 61 | 54.02 |
| 08/14/2026 21:58 | 54 | 54.01 |
| 08/14/2026 21:58 | 54 | 53.99 |
| 08/14/2026 21:58 | 100 | 53.98 |
| 08/14/2026 21:58 | 32 | 53.99 |
| 08/14/2026 21:58 | 67 | 54.00 |
| 08/14/2026 21:58 | 33 | 54.00 |
| 08/14/2026 21:58 | 64 | 54.00 |
| 08/14/2026 21:58 | 36 | 54.00 |
| 08/14/2026 21:58 | 50 | 54.01 |
| 08/14/2026 21:58 | 97 | 54.05 |
| 08/14/2026 21:58 | 100 | 54.01 |
| 08/14/2026 21:58 | 100 | 54.01 |
| 08/14/2026 21:58 | 100 | 54.05 |
| 08/14/2026 21:58 | 87 | 54.03 |
| 08/14/2026 21:58 | 34 | 53.99 |
| 08/14/2026 21:58 | 7 | 54.00 |
| 08/14/2026 21:58 | 66 | 54.00 |
| 08/14/2026 21:58 | 34 | 53.99 |
| 08/14/2026 21:58 | 1325 | 54.00 |
| 08/14/2026 21:58 | 125 | 54.00 |
| 08/14/2026 21:58 | 250 | 54.00 |
| 08/14/2026 21:58 | 100 | 54.00 |
| 08/14/2026 21:58 | 100 | 54.00 |
| 08/14/2026 21:58 | 700 | 54.00 |
| 08/14/2026 21:58 | 400 | 54.02 |
| 08/14/2026 21:58 | 4 | 54.02 |
| 08/14/2026 21:58 | 19 | 54.09 |
| 08/14/2026 21:58 | 1 | 54.04 |
| 08/14/2026 21:58 | 12 | 54.09 |
| 08/14/2026 21:58 | 7 | 54.09 |
| 08/14/2026 21:58 | 1 | 54.04 |
| 08/14/2026 21:58 | 99 | 54.04 |
| 08/14/2026 21:58 | 1 | 54.04 |
| 08/14/2026 21:58 | 1 | 54.04 |
| 08/14/2026 21:58 | 30 | 54.09 |
| 08/14/2026 21:58 | 100 | 54.05 |
| 08/14/2026 21:58 | 1 | 54.04 |
| 08/14/2026 21:58 | 1 | 54.04 |
| 08/14/2026 21:58 | 99 | 54.07 |
| 08/14/2026 21:58 | 1 | 54.04 |
| 08/14/2026 21:57 | 100 | 54.04 |
| 08/14/2026 21:57 | 48 | 54.04 |
| 08/14/2026 21:57 | 92 | 54.04 |
| 08/14/2026 21:57 | 100 | 54.04 |
| 08/14/2026 21:57 | 100 | 54.04 |
| 08/14/2026 21:57 | 50 | 54.00 |
| 08/14/2026 21:57 | 1 | 54.04 |
| 08/14/2026 21:57 | 100 | 54.04 |
| 08/14/2026 21:57 | 96 | 54.09 |
| 08/14/2026 21:57 | 100 | 54.04 |
| 08/14/2026 21:57 | 99 | 54.04 |
| 08/14/2026 21:57 | 1 | 54.04 |
| 08/14/2026 21:57 | 100 | 54.04 |
| 08/14/2026 21:57 | 48 | 54.04 |
| 08/14/2026 21:57 | 1 | 54.07 |
| 08/14/2026 21:57 | 25 | 54.04 |
| 08/14/2026 21:57 | 25 | 54.04 |
| 08/14/2026 21:57 | 25 | 54.04 |
| 08/14/2026 21:57 | 25 | 54.04 |
| 08/14/2026 21:57 | 25 | 54.04 |
| 08/14/2026 21:57 | 100 | 54.05 |
| 08/14/2026 21:56 | 1 | 54.09 |
| 08/14/2026 21:56 | 1 | 54.09 |
| 08/14/2026 21:56 | 1 | 54.09 |
| 08/14/2026 21:56 | 1 | 54.09 |
| 08/14/2026 21:56 | 1 | 54.08 |
| 08/14/2026 21:56 | 2 | 54.09 |
| 08/14/2026 21:56 | 3 | 54.10 |
| 08/14/2026 21:56 | 11 | 54.05 |
| 08/14/2026 21:56 | 1 | 54.09 |
| 08/14/2026 21:55 | 100 | 54.09 |
| 08/14/2026 21:55 | 9 | 54.09 |
| 08/14/2026 21:55 | 33 | 54.09 |
| 08/14/2026 21:55 | 400 | 54.09 |
| 08/14/2026 21:55 | 100 | 54.09 |
| 08/14/2026 21:55 | 67 | 54.09 |
| 08/14/2026 21:55 | 1 | 54.09 |
| 08/14/2026 21:55 | 132 | 54.09 |
| 08/14/2026 21:55 | 100 | 54.09 |
| 08/14/2026 21:55 | 14 | 54.08 |
| 08/14/2026 21:55 | 10 | 54.08 |
| 08/14/2026 21:55 | 100 | 54.07 |
| 08/14/2026 21:55 | 25 | 54.02 |
| 08/14/2026 21:55 | 18 | 54.02 |
| 08/14/2026 21:55 | 18 | 54.02 |
| 08/14/2026 21:55 | 25 | 54.02 |
| 08/14/2026 21:55 | 100 | 54.03 |
| 08/14/2026 21:55 | 100 | 54.04 |
| 08/14/2026 21:55 | 100 | 54.07 |
| 08/14/2026 21:55 | 94 | 54.07 |
| 08/14/2026 21:55 | 6 | 54.07 |
| 08/14/2026 21:55 | 28 | 54.06 |
| 08/14/2026 21:55 | 51 | 54.06 |
| 08/14/2026 21:55 | 11 | 54.06 |
| 08/14/2026 21:55 | 51 | 54.06 |
| 08/14/2026 21:55 | 149 | 54.06 |
| 08/14/2026 21:55 | 6 | 54.06 |
| 08/14/2026 21:55 | 20 | 54.06 |
| 08/14/2026 21:55 | 100 | 54.06 |
| 08/14/2026 21:55 | 20 | 54.06 |
| 08/14/2026 21:55 | 5 | 54.06 |
| 08/14/2026 21:55 | 100 | 54.06 |
| 08/14/2026 21:55 | 1 | 53.96 |
| 08/14/2026 21:55 | 99 | 53.96 |
| 08/14/2026 21:55 | 100 | 53.96 |
| 08/14/2026 21:55 | 1 | 53.95 |
| 08/14/2026 21:55 | 2 | 53.92 |
| 08/14/2026 21:55 | 2 | 53.92 |
| 08/14/2026 21:54 | 1 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 25 | 53.93 |
| 08/14/2026 21:54 | 1 | 53.94 |
| 08/14/2026 21:54 | 50 | 53.88 |
| 08/14/2026 21:54 | 100 | 53.89 |
| 08/14/2026 21:54 | 50 | 53.89 |
| 08/14/2026 21:54 | 100 | 53.89 |
| 08/14/2026 21:54 | 100 | 53.93 |
| 08/14/2026 21:54 | 65 | 54.01 |
| 08/14/2026 21:54 | 4 | 54.01 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.92 |
| 08/14/2026 21:54 | 25 | 53.925 |
| 08/14/2026 21:54 | 25 | 53.925 |
| 08/14/2026 21:54 | 25 | 53.925 |
| 08/14/2026 21:54 | 25 | 53.925 |
| 08/14/2026 21:54 | 25 | 53.925 |
| 08/14/2026 21:54 | 25 | 53.925 |
| 08/14/2026 21:54 | 25 | 53.925 |
| 08/14/2026 21:54 | 100 | 53.925 |
| 08/14/2026 21:54 | 97 | 53.97 |
| 08/14/2026 21:54 | 11 | 53.97 |
| 08/14/2026 21:54 | 59 | 53.97 |
| 08/14/2026 21:54 | 41 | 53.97 |
| 08/14/2026 21:54 | 100 | 53.97 |
| 08/14/2026 21:54 | 78 | 54.00 |
| 08/14/2026 21:54 | 53 | 54.00 |
| 08/14/2026 21:54 | 47 | 54.00 |
| 08/14/2026 21:54 | 28 | 53.99 |
| 08/14/2026 21:54 | 72 | 53.99 |
| 08/14/2026 21:54 | 100 | 53.99 |
| 08/14/2026 21:54 | 100 | 53.99 |
| 08/14/2026 21:54 | 100 | 53.99 |
| 08/14/2026 21:54 | 20 | 53.99 |
| 08/14/2026 21:54 | 107 | 53.99 |
| 08/14/2026 21:54 | 100 | 53.99 |
| 08/14/2026 21:54 | 70 | 53.98 |
| 08/14/2026 21:54 | 70 | 53.98 |
| 08/14/2026 21:54 | 47 | 53.93 |
| 08/14/2026 21:54 | 47 | 53.97 |
| 08/14/2026 21:54 | 20 | 53.97 |
| 08/14/2026 21:54 | 28 | 53.97 |
| 08/14/2026 21:54 | 70 | 53.96 |
| 08/14/2026 21:54 | 10 | 53.96 |
| 08/14/2026 21:54 | 30 | 53.93 |
| 08/14/2026 21:54 | 70 | 53.93 |
| 08/14/2026 21:54 | 60 | 53.96 |
| 08/14/2026 21:54 | 70 | 53.95 |
| 08/14/2026 21:54 | 60 | 53.95 |
| 08/14/2026 21:54 | 40 | 53.95 |
| 08/14/2026 21:54 | 30 | 53.95 |
| 08/14/2026 21:54 | 30 | 53.89 |
| 08/14/2026 21:54 | 70 | 53.89 |
| 08/14/2026 21:54 | 1 | 53.93 |
| 08/14/2026 21:54 | 53 | 53.88 |
| 08/14/2026 21:54 | 47 | 53.88 |
| 08/14/2026 21:54 | 28 | 53.91 |
| 08/14/2026 21:54 | 50 | 53.91 |
| 08/14/2026 21:54 | 6 | 53.91 |
| 08/14/2026 21:54 | 113 | 53.87 |
| 08/14/2026 21:54 | 287 | 53.87 |
| 08/14/2026 21:54 | 6 | 53.915 |
| 08/14/2026 21:53 | 100 | 53.99 |
| 08/14/2026 21:53 | 1 | 53.99 |
| 08/14/2026 21:53 | 70 | 53.98 |
| 08/14/2026 21:53 | 100 | 53.98 |
| 08/14/2026 21:53 | 300 | 53.97 |
| 08/14/2026 21:53 | 100 | 53.96 |
| 08/14/2026 21:53 | 1 | 53.96 |
| 08/14/2026 21:53 | 100 | 53.96 |
| 08/14/2026 21:53 | 7 | 53.96 |
| 08/14/2026 21:53 | 100 | 53.96 |
| 08/14/2026 21:53 | 99 | 53.96 |
| 08/14/2026 21:53 | 1 | 53.96 |
| 08/14/2026 21:53 | 1 | 53.92 |
| 08/14/2026 21:53 | 1 | 53.895 |
| 08/14/2026 21:53 | 2 | 53.895 |
| 08/14/2026 21:53 | 2 | 53.895 |
| 08/14/2026 21:52 | 100 | 53.90 |
| 08/14/2026 21:52 | 100 | 53.92 |
| 08/14/2026 21:52 | 25 | 53.94 |
| 08/14/2026 21:52 | 100 | 53.96 |
| 08/14/2026 21:52 | 46 | 53.96 |
| 08/14/2026 21:52 | 12 | 53.93 |
| 08/14/2026 21:52 | 46 | 53.93 |
| 08/14/2026 21:52 | 57 | 53.91 |
| 08/14/2026 21:52 | 50 | 53.91 |
| 08/14/2026 21:52 | 159 | 53.91 |
| 08/14/2026 21:52 | 41 | 53.91 |
| 08/14/2026 21:52 | 159 | 53.91 |
| 08/14/2026 21:52 | 92 | 53.91 |
| 08/14/2026 21:52 | 264 | 53.91 |
| 08/14/2026 21:52 | 78 | 53.91 |
| 08/14/2026 21:52 | 7 | 53.91 |
| 08/14/2026 21:52 | 1 | 53.91 |
| 08/14/2026 21:52 | 200 | 53.91 |
| 08/14/2026 21:52 | 56 | 53.91 |
| 08/14/2026 21:52 | 44 | 53.91 |
| 08/14/2026 21:52 | 100 | 53.91 |
| 08/14/2026 21:52 | 30 | 53.91 |
| 08/14/2026 21:52 | 100 | 53.91 |
| 08/14/2026 21:52 | 125 | 53.90 |
| 08/14/2026 21:51 | 11 | 53.89 |
| 08/14/2026 21:51 | 25 | 53.89 |
| 08/14/2026 21:51 | 43 | 53.88 |
| 08/14/2026 21:51 | 33 | 53.88 |
| 08/14/2026 21:51 | 200 | 53.83 |
| 08/14/2026 21:51 | 100 | 53.855 |
| 08/14/2026 21:51 | 1 | 53.855 |
| 08/14/2026 21:50 | 1 | 53.90 |
| 08/14/2026 21:50 | 100 | 53.90 |
| 08/14/2026 21:50 | 100 | 53.95 |
| 08/14/2026 21:50 | 1 | 53.93 |
| 08/14/2026 21:50 | 1 | 53.78 |
| 08/14/2026 21:50 | 1 | 53.80 |
| 08/14/2026 21:49 | 31 | 54.01 |
| 08/14/2026 21:49 | 150 | 54.02 |
| 08/14/2026 21:49 | 2 | 54.03 |
| 08/14/2026 21:49 | 19 | 54.04 |
| 08/14/2026 21:49 | 89 | 54.04 |
| 08/14/2026 21:49 | 31 | 54.04 |
| 08/14/2026 21:49 | 20 | 54.04 |
| 08/14/2026 21:49 | 15 | 54.05 |
| 08/14/2026 21:49 | 100 | 54.06 |
| 08/14/2026 21:49 | 31 | 54.11 |
| 08/14/2026 21:49 | 27 | 54.10 |
| 08/14/2026 21:49 | 61 | 54.10 |
| 08/14/2026 21:49 | 95 | 54.10 |
| 08/14/2026 21:49 | 48 | 54.11 |
| 08/14/2026 21:49 | 30 | 54.11 |
| 08/14/2026 21:49 | 100 | 54.12 |
| 08/14/2026 21:49 | 46 | 54.12 |
| 08/14/2026 21:49 | 1 | 54.14 |
| 08/14/2026 21:49 | 3 | 54.19 |
| 08/14/2026 21:49 | 1 | 54.22 |
| 08/14/2026 21:48 | 1 | 54.19 |
| 08/14/2026 21:47 | 23 | 54.14 |
| 08/14/2026 21:47 | 5 | 54.19 |
| 08/14/2026 21:47 | 7 | 54.19 |
| 08/14/2026 21:47 | 48 | 54.17 |
| 08/14/2026 21:45 | 57 | 54.18 |
| 08/14/2026 21:45 | 60 | 54.17 |
| 08/14/2026 21:45 | 240 | 54.17 |
| 08/14/2026 21:45 | 100 | 54.16 |
| 08/14/2026 21:45 | 100 | 54.12 |
| 08/14/2026 21:45 | 200 | 54.12 |
| 08/14/2026 21:45 | 100 | 54.12 |
| 08/14/2026 21:45 | 7 | 54.14 |
| 08/14/2026 21:45 | 100 | 54.18 |
| 08/14/2026 21:45 | 1 | 54.19 |
| 08/14/2026 21:45 | 1 | 54.19 |
| 08/14/2026 21:45 | 73 | 54.22 |
| 08/14/2026 21:45 | 25 | 54.22 |
| 08/14/2026 21:45 | 2 | 54.22 |
| 08/14/2026 21:45 | 43 | 54.26 |
| 08/14/2026 21:45 | 1 | 54.26 |
| 08/14/2026 21:45 | 1 | 54.25 |
| 08/14/2026 21:45 | 134 | 54.25 |
| 08/14/2026 21:45 | 19 | 54.25 |
| 08/14/2026 21:45 | 200 | 54.25 |
| 08/14/2026 21:45 | 10 | 54.25 |
| 08/14/2026 21:45 | 100 | 54.25 |
| 08/14/2026 21:45 | 100 | 54.25 |
| 08/14/2026 21:45 | 65 | 54.23 |
| 08/14/2026 21:45 | 32 | 54.23 |
| 08/14/2026 21:45 | 100 | 54.23 |
| 08/14/2026 21:45 | 100 | 54.23 |
| 08/14/2026 21:45 | 15 | 54.23 |
| 08/14/2026 21:45 | 1 | 54.23 |
| 08/14/2026 21:45 | 100 | 54.22 |
| 08/14/2026 21:45 | 200 | 54.21 |
| 08/14/2026 21:45 | 100 | 54.20 |
| 08/14/2026 21:45 | 7 | 54.19 |
| 08/14/2026 21:45 | 9 | 54.19 |
| 08/14/2026 21:45 | 1 | 54.18 |
| 08/14/2026 21:45 | 83 | 54.18 |
| 08/14/2026 21:45 | 16 | 54.18 |
| 08/14/2026 21:45 | 1 | 54.18 |
| 08/14/2026 21:45 | 16 | 54.18 |
| 08/14/2026 21:45 | 83 | 54.18 |
| 08/14/2026 21:45 | 11 | 54.18 |
| 08/14/2026 21:45 | 28 | 54.18 |
| 08/14/2026 21:45 | 100 | 54.18 |
| 08/14/2026 21:45 | 11 | 54.17 |
| 08/14/2026 21:45 | 83 | 54.17 |
| 08/14/2026 21:45 | 1 | 54.17 |
| 08/14/2026 21:45 | 79 | 54.17 |
| 08/14/2026 21:45 | 100 | 54.17 |
| 08/14/2026 21:45 | 71 | 54.17 |
| 08/14/2026 21:45 | 29 | 54.17 |
| 08/14/2026 21:45 | 100 | 54.17 |
| 08/14/2026 21:45 | 25 | 54.11 |
| 08/14/2026 21:44 | 1 | 54.17 |
| 08/14/2026 21:43 | 28 | 54.13 |
| 08/14/2026 21:43 | 23 | 54.13 |
| 08/14/2026 21:43 | 4 | 54.13 |
| 08/14/2026 21:43 | 207 | 54.13 |
| 08/14/2026 21:42 | 2 | 54.13 |
| 08/14/2026 21:42 | 16 | 54.13 |
| 08/14/2026 21:41 | 14 | 54.13 |
| 08/14/2026 21:41 | 1 | 54.13 |
| 08/14/2026 21:41 | 16 | 54.12 |
| 08/14/2026 21:41 | 21 | 54.12 |
| 08/14/2026 21:41 | 57 | 54.12 |
| 08/14/2026 21:41 | 25 | 54.12 |
| 08/14/2026 21:41 | 14 | 54.12 |
| 08/14/2026 21:41 | 4 | 54.12 |
| 08/14/2026 21:39 | 1 | 54.08 |
| 08/14/2026 21:39 | 1 | 54.09 |
| 08/14/2026 21:39 | 48 | 54.11 |
| 08/14/2026 21:39 | 19 | 54.11 |
| 08/14/2026 21:39 | 77 | 54.11 |
| 08/14/2026 21:39 | 13 | 54.12 |
| 08/14/2026 21:39 | 1 | 54.12 |
| 08/14/2026 21:39 | 500 | 54.12 |
| 08/14/2026 21:39 | 300 | 54.16 |
| 08/14/2026 21:39 | 6 | 54.195 |
| 08/14/2026 21:39 | 1 | 54.195 |
| 08/14/2026 21:39 | 1 | 54.24 |
| 08/14/2026 21:39 | 9 | 54.24 |
| 08/14/2026 21:39 | 95 | 54.24 |
| 08/14/2026 21:39 | 5 | 54.24 |
| 08/14/2026 21:38 | 100 | 54.18 |
| 08/14/2026 21:38 | 100 | 54.22 |
| 08/14/2026 21:38 | 51 | 54.22 |
| 08/14/2026 21:38 | 100 | 54.22 |
| 08/14/2026 21:38 | 8 | 54.22 |
| 08/14/2026 21:38 | 92 | 54.22 |
| 08/14/2026 21:38 | 8 | 54.22 |
| 08/14/2026 21:38 | 100 | 54.20 |
| 08/14/2026 21:38 | 31 | 54.14 |
| 08/14/2026 21:38 | 9 | 54.14 |
| 08/14/2026 21:38 | 1 | 54.18 |
| 08/14/2026 21:38 | 1 | 54.18 |
| 08/14/2026 21:38 | 25 | 54.18 |
| 08/14/2026 21:38 | 1 | 54.18 |
| 08/14/2026 21:38 | 66 | 54.17 |
| 08/14/2026 21:38 | 1 | 54.17 |
| 08/14/2026 21:38 | 6 | 54.17 |
| 08/14/2026 21:38 | 77 | 54.16 |
| 08/14/2026 21:38 | 100 | 54.16 |
| 08/14/2026 21:38 | 300 | 54.15 |
| 08/14/2026 21:38 | 100 | 54.15 |
| 08/14/2026 21:38 | 2 | 54.14 |
| 08/14/2026 21:38 | 1 | 54.14 |
| 08/14/2026 21:38 | 5 | 54.14 |
| 08/14/2026 21:38 | 15 | 54.14 |
| 08/14/2026 21:38 | 97 | 54.14 |
| 08/14/2026 21:38 | 3 | 54.14 |
| 08/14/2026 21:38 | 100 | 54.13 |
| 08/14/2026 21:38 | 271 | 54.11 |
| 08/14/2026 21:38 | 29 | 54.11 |
| 08/14/2026 21:38 | 100 | 54.11 |
| 08/14/2026 21:37 | 18 | 54.08 |
| 08/14/2026 21:37 | 39 | 54.07 |
| 08/14/2026 21:37 | 1 | 54.07 |
| 08/14/2026 21:37 | 40 | 54.09 |
| 08/14/2026 21:37 | 1 | 54.09 |
| 08/14/2026 21:37 | 1 | 54.09 |
| 08/14/2026 21:36 | 6 | 54.08 |
| 08/14/2026 21:35 | 77 | 54.085 |
| 08/14/2026 21:34 | 40 | 54.12 |
| 08/14/2026 21:34 | 1 | 54.12 |
| 08/14/2026 21:34 | 1 | 54.12 |
| 08/14/2026 21:34 | 53 | 54.11 |
| 08/14/2026 21:34 | 15 | 54.11 |
| 08/14/2026 21:34 | 1 | 54.11 |
| 08/14/2026 21:34 | 1 | 54.11 |
| 08/14/2026 21:34 | 7 | 54.10 |
| 08/14/2026 21:34 | 1 | 54.10 |
| 08/14/2026 21:34 | 1 | 54.09 |
| 08/14/2026 21:34 | 22 | 54.09 |
| 08/14/2026 21:34 | 1 | 54.08 |
| 08/14/2026 21:34 | 1 | 54.07 |
| 08/14/2026 21:34 | 16 | 54.07 |
| 08/14/2026 21:34 | 3 | 54.07 |
| 08/14/2026 21:34 | 1 | 54.06 |
| 08/14/2026 21:34 | 12 | 54.06 |
| 08/14/2026 21:34 | 28 | 54.06 |
| 08/14/2026 21:34 | 100 | 54.06 |
| 08/14/2026 21:34 | 1 | 53.99 |
| 08/14/2026 21:32 | 42 | 54.05 |
| 08/14/2026 21:32 | 100 | 54.04 |
| 08/14/2026 21:32 | 100 | 54.04 |
| 08/14/2026 21:32 | 9 | 54.03 |
| 08/14/2026 21:32 | 12 | 54.03 |
| 08/14/2026 21:32 | 51 | 53.99 |
| 08/14/2026 21:32 | 69 | 53.98 |
| 08/14/2026 21:32 | 31 | 53.98 |
| 08/14/2026 21:31 | 1 | 53.95 |
| 08/14/2026 21:31 | 7 | 53.94 |
| 08/14/2026 21:31 | 12 | 53.92 |
| 08/14/2026 21:31 | 7 | 53.92 |
| 08/14/2026 21:31 | 12 | 53.92 |
| 08/14/2026 21:31 | 1 | 53.91 |
| 08/14/2026 21:31 | 100 | 53.91 |
| 08/14/2026 21:31 | 21 | 53.91 |
| 08/14/2026 21:31 | 100 | 53.91 |
| 08/14/2026 21:31 | 100 | 53.90 |
| 08/14/2026 21:31 | 21 | 53.90 |
| 08/14/2026 21:31 | 22 | 53.90 |
| 08/14/2026 21:31 | 100 | 53.90 |
| 08/14/2026 21:31 | 100 | 53.90 |
| 08/14/2026 21:31 | 100 | 53.90 |
| 08/14/2026 21:31 | 240 | 53.84 |
| 08/14/2026 21:31 | 1 | 53.84 |
| 08/14/2026 21:30 | 6 | 53.835 |
| 08/14/2026 21:25 | 9 | 53.80 |
| 08/14/2026 21:23 | 25 | 53.845 |
| 08/14/2026 21:23 | 22 | 53.92 |
| 08/14/2026 21:23 | 1 | 53.92 |
| 08/14/2026 21:23 | 7 | 53.89 |
| 08/14/2026 21:23 | 9 | 53.87 |
| 08/14/2026 21:23 | 200 | 53.87 |
| 08/14/2026 21:23 | 100 | 53.86 |
| 08/14/2026 21:22 | 39 | 53.77 |
| 08/14/2026 21:22 | 100 | 53.74 |
| 08/14/2026 21:22 | 100 | 53.75 |
| 08/14/2026 21:22 | 100 | 53.75 |
| 08/14/2026 21:22 | 100 | 53.76 |
| 08/14/2026 21:22 | 17 | 53.76 |
| 08/14/2026 21:20 | 38 | 53.82 |
| 08/14/2026 21:20 | 19 | 53.84 |
| 08/14/2026 21:20 | 22 | 53.85 |
| 08/14/2026 21:20 | 1 | 53.86 |
| 08/14/2026 21:20 | 100 | 53.86 |
| 08/14/2026 21:20 | 35 | 53.87 |
| 08/14/2026 21:20 | 15 | 53.87 |
| 08/14/2026 21:19 | 1 | 53.87 |
| 08/14/2026 21:19 | 17 | 53.84 |
| 08/14/2026 21:19 | 17 | 53.84 |
| 08/14/2026 21:19 | 1 | 53.83 |
| 08/14/2026 21:19 | 1 | 53.82 |
| 08/14/2026 21:19 | 22 | 53.81 |
| 08/14/2026 21:19 | 1 | 53.80 |
| 08/14/2026 21:19 | 200 | 53.77 |
| 08/14/2026 21:19 | 1 | 53.79 |
| 08/14/2026 21:19 | 1 | 53.78 |
| 08/14/2026 21:19 | 9 | 53.77 |
| 08/14/2026 21:19 | 1 | 53.77 |
| 08/14/2026 21:19 | 1 | 53.76 |
| 08/14/2026 21:19 | 1 | 53.76 |
| 08/14/2026 21:19 | 44 | 53.76 |
| 08/14/2026 21:19 | 1 | 53.75 |
| 08/14/2026 21:19 | 100 | 53.75 |
| 08/14/2026 21:19 | 3 | 53.75 |
| 08/14/2026 21:19 | 79 | 53.74 |
| 08/14/2026 21:19 | 3 | 53.73 |
| 08/14/2026 21:19 | 2 | 53.73 |
| 08/14/2026 21:19 | 12 | 53.73 |
| 08/14/2026 21:19 | 83 | 53.72 |
| 08/14/2026 21:19 | 17 | 53.72 |
| 08/14/2026 21:19 | 52 | 53.72 |
| 08/14/2026 21:19 | 5 | 53.72 |
| 08/14/2026 21:19 | 100 | 53.72 |
| 08/14/2026 21:19 | 20 | 53.72 |
| 08/14/2026 21:19 | 1 | 53.71 |
| 08/14/2026 21:19 | 100 | 53.71 |
| 08/14/2026 21:19 | 15 | 53.71 |
| 08/14/2026 21:19 | 100 | 53.71 |
| 08/14/2026 21:19 | 87 | 53.70 |
| 08/14/2026 21:19 | 100 | 53.70 |
| 08/14/2026 21:19 | 4 | 53.70 |
| 08/14/2026 21:19 | 100 | 53.70 |
| 08/14/2026 21:19 | 4 | 53.70 |
| 08/14/2026 21:19 | 6 | 53.64 |
| 08/14/2026 21:19 | 94 | 53.64 |
| 08/14/2026 21:12 | 17 | 53.59 |
| 08/14/2026 21:11 | 1 | 53.635 |
| 08/14/2026 21:10 | 1 | 53.635 |
| 08/14/2026 21:07 | 18 | 53.58 |
| 08/14/2026 21:01 | 26 | 53.74 |
| 08/14/2026 21:01 | 17 | 53.74 |
| 08/14/2026 21:01 | 17 | 53.74 |
| 08/14/2026 21:01 | 17 | 53.73 |
| 08/14/2026 21:01 | 14 | 53.70 |
| 08/14/2026 21:01 | 5 | 53.70 |
| 08/14/2026 21:01 | 20 | 53.70 |
| 08/14/2026 21:01 | 19 | 53.70 |
| 08/14/2026 21:01 | 1 | 53.70 |
| 08/14/2026 21:01 | 76 | 53.70 |
| 08/14/2026 21:01 | 14 | 53.65 |
| 08/14/2026 21:01 | 24 | 53.70 |
| 08/14/2026 21:01 | 29 | 53.69 |
| 08/14/2026 21:01 | 25 | 53.69 |
| 08/14/2026 21:01 | 10 | 53.69 |
| 08/14/2026 21:01 | 13 | 53.69 |
| 08/14/2026 21:01 | 1 | 53.69 |
| 08/14/2026 21:01 | 5 | 53.69 |
| 08/14/2026 21:01 | 44 | 53.68 |
| 08/14/2026 21:01 | 1 | 53.68 |
| 08/14/2026 21:01 | 90 | 53.68 |
| 08/14/2026 21:01 | 100 | 53.68 |
| 08/14/2026 21:01 | 100 | 53.68 |
| 08/14/2026 21:01 | 15 | 53.68 |
| 08/14/2026 21:01 | 1 | 53.68 |
| 08/14/2026 21:01 | 1 | 53.68 |
| 08/14/2026 21:01 | 100 | 53.68 |
| 08/14/2026 21:01 | 125 | 53.67 |
| 08/14/2026 21:01 | 55 | 53.67 |
| 08/14/2026 21:01 | 5 | 53.66 |
| 08/14/2026 20:53 | 5 | 53.59 |
| 08/14/2026 20:53 | 5 | 53.59 |
| 08/14/2026 20:53 | 1 | 53.66 |
| 08/14/2026 20:51 | 5 | 53.59 |
| 08/14/2026 20:51 | 97 | 53.59 |
| 08/14/2026 20:50 | 6 | 53.59 |
| 08/14/2026 20:50 | 100 | 53.59 |
| 08/14/2026 20:50 | 6 | 53.59 |
| 08/14/2026 20:47 | 39 | 53.59 |
| 08/14/2026 20:46 | 7 | 53.58 |
| 08/14/2026 20:46 | 10 | 53.59 |
| 08/14/2026 20:46 | 70 | 53.59 |
| 08/14/2026 20:46 | 30 | 53.59 |
| 08/14/2026 20:46 | 110 | 53.60 |
| 08/14/2026 20:40 | 4 | 53.68 |
| 08/14/2026 20:40 | 13 | 53.68 |
| 08/14/2026 20:40 | 24 | 53.67 |
| 08/14/2026 20:40 | 10 | 53.65 |
| 08/14/2026 20:40 | 27 | 53.64 |
| 08/14/2026 20:40 | 4 | 53.64 |
| 08/14/2026 20:40 | 4 | 53.64 |
| 08/14/2026 20:40 | 1 | 53.64 |
| 08/14/2026 20:40 | 72 | 53.64 |
| 08/14/2026 20:40 | 46 | 53.64 |
| 08/14/2026 20:40 | 5 | 53.64 |
| 08/14/2026 20:40 | 100 | 53.64 |
| 08/14/2026 20:40 | 7 | 53.64 |
| 08/14/2026 20:40 | 125 | 53.63 |
| 08/14/2026 20:40 | 93 | 53.64 |
| 08/14/2026 20:40 | 40 | 53.63 |
| 08/14/2026 20:40 | 125 | 53.63 |
| 08/14/2026 20:40 | 1 | 53.49 |
| 08/14/2026 20:37 | 104 | 53.56 |
| 08/14/2026 20:37 | 39 | 53.56 |
| 08/14/2026 20:35 | 36 | 53.56 |
| 08/14/2026 20:35 | 36 | 53.56 |
| 08/14/2026 20:34 | 2 | 53.625 |
| 08/14/2026 20:30 | 54 | 53.55 |
| 08/14/2026 20:30 | 125 | 53.56 |
| 08/14/2026 20:30 | 80 | 53.57 |
| 08/14/2026 20:30 | 6 | 53.59 |
| 08/14/2026 20:30 | 10 | 53.60 |
| 08/14/2026 20:30 | 5 | 53.60 |
| 08/14/2026 20:30 | 95 | 53.60 |
| 08/14/2026 20:30 | 33 | 53.61 |
| 08/14/2026 20:30 | 33 | 53.61 |
| 08/14/2026 20:30 | 33 | 53.61 |
| 08/14/2026 20:30 | 33 | 53.61 |
| 08/14/2026 20:30 | 167 | 53.61 |
| 08/14/2026 20:30 | 100 | 53.64 |
| 08/14/2026 20:30 | 90 | 53.68 |
| 08/14/2026 20:30 | 1 | 53.75 |
| 08/14/2026 20:30 | 1 | 53.62 |
| 08/14/2026 20:30 | 5 | 53.64 |
| 08/14/2026 20:30 | 11 | 53.65 |
| 08/14/2026 20:30 | 55 | 53.69 |
| 08/14/2026 20:30 | 60 | 53.73 |
| 08/14/2026 20:30 | 100 | 53.73 |
| 08/14/2026 20:30 | 100 | 53.73 |
| 08/14/2026 20:30 | 106 | 53.73 |
| 08/14/2026 20:30 | 68 | 53.73 |
| 08/14/2026 20:30 | 32 | 53.73 |
| 08/14/2026 20:30 | 184 | 53.73 |
| 08/14/2026 20:29 | 49 | 53.73 |
| 08/14/2026 20:29 | 1 | 53.73 |
| 08/14/2026 20:29 | 49 | 53.73 |
| 08/14/2026 20:29 | 31 | 53.73 |
| 08/14/2026 20:28 | 1 | 53.75 |
| 08/14/2026 20:28 | 36 | 53.82 |
| 08/14/2026 20:27 | 13 | 53.77 |
| 08/14/2026 20:26 | 185 | 53.78 |
| 08/14/2026 20:26 | 24 | 53.89 |
| 08/14/2026 20:26 | 72 | 53.87 |
| 08/14/2026 20:26 | 1 | 53.85 |
| 08/14/2026 20:26 | 8 | 53.84 |
| 08/14/2026 20:26 | 17 | 53.84 |
| 08/14/2026 20:26 | 10 | 53.83 |
| 08/14/2026 20:26 | 1 | 53.83 |
| 08/14/2026 20:26 | 5 | 53.82 |
| 08/14/2026 20:26 | 5 | 53.82 |
| 08/14/2026 20:26 | 36 | 53.82 |
| 08/14/2026 20:26 | 17 | 53.81 |
| 08/14/2026 20:26 | 18 | 53.81 |
| 08/14/2026 20:26 | 4 | 53.80 |
| 08/14/2026 20:26 | 5 | 53.78 |
| 08/14/2026 20:26 | 5 | 53.76 |
| 08/14/2026 20:26 | 39 | 53.77 |
| 08/14/2026 20:26 | 1 | 53.77 |
| 08/14/2026 20:24 | 6 | 53.76 |
| 08/14/2026 20:24 | 4 | 53.76 |
| 08/14/2026 20:21 | 73 | 53.75 |
| 08/14/2026 20:21 | 52 | 53.75 |
| 08/14/2026 20:21 | 50 | 53.75 |
| 08/14/2026 20:21 | 15 | 53.75 |
| 08/14/2026 20:21 | 80 | 53.75 |
| 08/14/2026 20:20 | 6 | 53.695 |
| 08/14/2026 20:20 | 5 | 53.695 |
| 08/14/2026 20:20 | 41 | 53.65 |
| 08/14/2026 20:18 | 138 | 53.67 |
| 08/14/2026 20:15 | 5 | 53.75 |
| 08/14/2026 20:15 | 1 | 53.75 |
| 08/14/2026 20:15 | 5 | 53.75 |
| 08/14/2026 20:15 | 5 | 53.79 |
| 08/14/2026 20:15 | 5 | 53.79 |
| 08/14/2026 20:14 | 7 | 53.72 |
| 08/14/2026 20:14 | 11 | 53.72 |
| 08/14/2026 20:14 | 36 | 53.72 |
| 08/14/2026 20:14 | 5 | 53.74 |
| 08/14/2026 20:14 | 38 | 53.76 |
| 08/14/2026 20:14 | 100 | 53.76 |
| 08/14/2026 20:14 | 4 | 53.76 |
| 08/14/2026 20:14 | 80 | 53.76 |
| 08/14/2026 20:14 | 20 | 53.76 |
| 08/14/2026 20:07 | 57 | 53.85 |
| 08/14/2026 20:07 | 29 | 53.85 |
| 08/14/2026 20:07 | 14 | 53.85 |
| 08/14/2026 20:07 | 86 | 53.85 |
| 08/14/2026 20:07 | 14 | 53.85 |
| 08/14/2026 20:07 | 14 | 53.85 |
| 08/14/2026 20:07 | 99 | 53.85 |
| 08/14/2026 20:07 | 1 | 53.85 |
| 08/14/2026 20:07 | 36 | 53.88 |
| 08/14/2026 20:07 | 1 | 53.88 |
| 08/14/2026 20:07 | 100 | 53.89 |
| 08/14/2026 20:07 | 100 | 53.90 |
| 08/14/2026 20:07 | 5 | 53.91 |
| 08/14/2026 20:07 | 10 | 53.91 |
| 08/14/2026 20:07 | 5 | 53.92 |
| 08/14/2026 20:07 | 11 | 53.92 |
| 08/14/2026 20:07 | 1 | 53.92 |
| 08/14/2026 20:07 | 1 | 53.92 |
| 08/14/2026 20:07 | 15 | 53.92 |
| 08/14/2026 20:07 | 5 | 53.92 |
| 08/14/2026 20:07 | 8 | 53.93 |
| 08/14/2026 20:07 | 2 | 53.93 |
| 08/14/2026 20:07 | 4 | 53.93 |
| 08/14/2026 20:07 | 93 | 53.93 |
| 08/14/2026 20:07 | 39 | 53.93 |
| 08/14/2026 20:07 | 3 | 53.93 |
| 08/14/2026 20:07 | 19 | 53.93 |
| 08/14/2026 20:07 | 14 | 53.95 |
| 08/14/2026 20:07 | 168 | 53.95 |
| 08/14/2026 20:07 | 168 | 53.95 |
| 08/14/2026 20:07 | 50 | 53.95 |
| 08/14/2026 20:01 | 7 | 54.02 |
| 08/14/2026 19:59 | 19 | 54.00 |
| 08/14/2026 19:59 | 90 | 53.98 |
| 08/14/2026 19:59 | 1 | 53.98 |
| 08/14/2026 19:59 | 100 | 53.98 |
| 08/14/2026 19:59 | 24 | 53.98 |
| 08/14/2026 19:59 | 19 | 53.94 |
| 08/14/2026 19:59 | 24 | 53.93 |
| 08/14/2026 19:59 | 66 | 53.88 |
| 08/14/2026 19:59 | 1 | 53.88 |
| 08/14/2026 19:59 | 26 | 53.87 |
| 08/14/2026 19:59 | 28 | 53.87 |
| 08/14/2026 19:59 | 1 | 53.87 |
| 08/14/2026 19:59 | 5 | 53.86 |
| 08/14/2026 19:59 | 4 | 53.86 |
| 08/14/2026 19:59 | 1 | 53.86 |
| 08/14/2026 19:59 | 26 | 53.86 |
| 08/14/2026 19:59 | 30 | 53.86 |
| 08/14/2026 19:59 | 5 | 53.85 |
| 08/14/2026 19:59 | 1 | 53.85 |
| 08/14/2026 19:59 | 35 | 53.85 |
| 08/14/2026 19:59 | 28 | 53.85 |
| 08/14/2026 19:59 | 5 | 53.84 |
| 08/14/2026 19:59 | 10 | 53.84 |
| 08/14/2026 19:59 | 200 | 53.84 |
| 08/14/2026 19:59 | 5 | 53.84 |
| 08/14/2026 19:59 | 5 | 53.84 |
| 08/14/2026 19:59 | 10 | 53.83 |
| 08/14/2026 19:59 | 5 | 53.83 |
| 08/14/2026 19:59 | 2 | 53.82 |
| 08/14/2026 19:59 | 50 | 53.82 |
| 08/14/2026 19:59 | 1 | 53.82 |
| 08/14/2026 19:59 | 10 | 53.82 |
| 08/14/2026 19:59 | 9 | 53.82 |
| 08/14/2026 19:59 | 19 | 53.82 |
| 08/14/2026 19:59 | 19 | 53.82 |
| 08/14/2026 19:59 | 1 | 53.82 |
| 08/14/2026 19:59 | 19 | 53.82 |
| 08/14/2026 19:59 | 4 | 53.82 |
| 08/14/2026 19:59 | 3 | 53.81 |
| 08/14/2026 19:57 | 3 | 53.72 |
| 08/14/2026 19:57 | 10 | 53.74 |
| 08/14/2026 19:57 | 36 | 53.74 |
| 08/14/2026 19:57 | 9 | 53.82 |
| 08/14/2026 19:57 | 68 | 53.82 |
| 08/14/2026 19:57 | 15 | 53.82 |
| 08/14/2026 19:57 | 72 | 53.81 |
| 08/14/2026 19:57 | 100 | 53.78 |
| 08/14/2026 19:57 | 28 | 53.81 |
| 08/14/2026 19:57 | 72 | 53.81 |
| 08/14/2026 19:54 | 64 | 53.81 |
| 08/14/2026 19:54 | 3 | 53.81 |
| 08/14/2026 19:52 | 43 | 53.74 |
| 08/14/2026 19:52 | 7 | 53.77 |
| 08/14/2026 19:51 | 8 | 53.74 |
| 08/14/2026 19:51 | 10 | 53.74 |
| 08/14/2026 19:51 | 5 | 53.74 |
| 08/14/2026 19:51 | 3 | 53.74 |
| 08/14/2026 19:51 | 12 | 53.74 |
| 08/14/2026 19:51 | 100 | 53.77 |
| 08/14/2026 19:51 | 5 | 53.78 |
| 08/14/2026 19:50 | 5 | 53.83 |
| 08/14/2026 19:50 | 24 | 53.83 |
| 08/14/2026 19:50 | 27 | 53.795 |
| 08/14/2026 19:49 | 10 | 53.82 |
| 08/14/2026 19:49 | 13 | 53.82 |
| 08/14/2026 19:49 | 1 | 53.82 |
| 08/14/2026 19:48 | 1 | 53.75 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.785 |
| 08/14/2026 19:48 | 8 | 53.78 |
| 08/14/2026 19:48 | 8 | 53.78 |
| 08/14/2026 19:48 | 8 | 53.78 |
| 08/14/2026 19:47 | 181 | 53.80 |
| 08/14/2026 19:47 | 18 | 53.80 |
| 08/14/2026 19:47 | 17 | 53.80 |
| 08/14/2026 19:47 | 17 | 53.80 |
| 08/14/2026 19:47 | 12 | 53.80 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:46 | 1 | 53.77 |
| 08/14/2026 19:45 | 2 | 53.77 |
| 08/14/2026 19:45 | 1 | 53.77 |
| 08/14/2026 19:45 | 1 | 53.77 |
| 08/14/2026 19:45 | 3 | 53.74 |
| 08/14/2026 19:45 | 71 | 53.74 |
| 08/14/2026 19:45 | 18 | 53.74 |
| 08/14/2026 19:45 | 1 | 53.72 |
| 08/14/2026 19:45 | 2 | 53.70 |
| 08/14/2026 19:45 | 1 | 53.70 |
| 08/14/2026 19:45 | 9 | 53.70 |
| 08/14/2026 19:45 | 10 | 53.70 |
| 08/14/2026 19:45 | 1 | 53.70 |
| 08/14/2026 19:45 | 15 | 53.70 |
| 08/14/2026 19:45 | 22 | 53.70 |
| 08/14/2026 19:45 | 100 | 53.70 |
| 08/14/2026 19:44 | 40 | 53.68 |
| 08/14/2026 19:44 | 19 | 53.68 |
| 08/14/2026 19:44 | 2 | 53.68 |
| 08/14/2026 19:44 | 20 | 53.68 |
| 08/14/2026 19:44 | 5 | 53.68 |
| 08/14/2026 19:44 | 1 | 53.67 |
| 08/14/2026 19:44 | 20 | 53.67 |
| 08/14/2026 19:44 | 1 | 53.67 |
| 08/14/2026 19:44 | 100 | 53.67 |
| 08/14/2026 19:44 | 6 | 53.67 |
| 08/14/2026 19:44 | 6 | 53.67 |
| 08/14/2026 19:44 | 9 | 53.67 |
| 08/14/2026 19:44 | 1 | 53.67 |
| 08/14/2026 19:44 | 1 | 53.67 |
| 08/14/2026 19:44 | 1 | 53.67 |
| 08/14/2026 19:43 | 12 | 53.66 |
| 08/14/2026 19:43 | 1 | 53.66 |
| 08/14/2026 19:41 | 1 | 53.67 |
| 08/14/2026 19:41 | 7 | 53.615 |
| 08/14/2026 19:41 | 1 | 53.67 |
| 08/14/2026 19:41 | 26 | 53.615 |
| 08/14/2026 19:38 | 7 | 53.60 |
| 08/14/2026 19:38 | 7 | 53.595 |
| 08/14/2026 19:38 | 100 | 53.64 |
| 08/14/2026 19:38 | 36 | 53.62 |
| 08/14/2026 19:38 | 92 | 53.62 |
| 08/14/2026 19:38 | 24 | 53.62 |
| 08/14/2026 19:38 | 6 | 53.62 |
| 08/14/2026 19:38 | 100 | 53.62 |
| 08/14/2026 19:38 | 5 | 53.60 |
| 08/14/2026 19:38 | 5 | 53.60 |
| 08/14/2026 19:38 | 5 | 53.60 |
| 08/14/2026 19:38 | 5 | 53.60 |
| 08/14/2026 19:38 | 5 | 53.59 |
| 08/14/2026 19:38 | 10 | 53.59 |
| 08/14/2026 19:38 | 5 | 53.59 |
| 08/14/2026 19:38 | 5 | 53.59 |
| 08/14/2026 19:38 | 5 | 53.59 |
| 08/14/2026 19:38 | 54 | 53.58 |
| 08/14/2026 19:38 | 100 | 53.58 |
| 08/14/2026 19:38 | 5 | 53.58 |
| 08/14/2026 19:38 | 5 | 53.58 |
| 08/14/2026 19:38 | 16 | 53.58 |
| 08/14/2026 19:38 | 4 | 53.57 |
| 08/14/2026 19:38 | 54 | 53.57 |
| 08/14/2026 19:38 | 100 | 53.57 |
| 08/14/2026 19:38 | 12 | 53.57 |
| 08/14/2026 19:38 | 17 | 53.57 |
| 08/14/2026 19:38 | 83 | 53.57 |
| 08/14/2026 19:38 | 17 | 53.57 |
| 08/14/2026 19:38 | 63 | 53.56 |
| 08/14/2026 19:32 | 5 | 53.57 |
| 08/14/2026 19:32 | 1 | 53.56 |
| 08/14/2026 19:32 | 10 | 53.56 |
| 08/14/2026 19:32 | 53 | 53.56 |
| 08/14/2026 19:32 | 15 | 53.56 |
| 08/14/2026 19:32 | 81 | 53.56 |
| 08/14/2026 19:32 | 19 | 53.56 |
| 08/14/2026 19:32 | 5 | 53.56 |
| 08/14/2026 19:31 | 1 | 53.505 |
| 08/14/2026 19:28 | 4 | 53.54 |
| 08/14/2026 19:27 | 8 | 53.53 |
| 08/14/2026 19:26 | 259 | 53.51 |
| 08/14/2026 19:26 | 12 | 53.51 |
| 08/14/2026 19:26 | 3 | 53.51 |
| 08/14/2026 19:26 | 26 | 53.51 |
| 08/14/2026 19:26 | 36 | 53.52 |
| 08/14/2026 19:26 | 13 | 53.48 |
| 08/14/2026 19:26 | 25 | 53.48 |
| 08/14/2026 19:26 | 25 | 53.49 |
| 08/14/2026 19:26 | 2 | 53.49 |
| 08/14/2026 19:26 | 25 | 53.49 |
| 08/14/2026 19:26 | 4 | 53.49 |
| 08/14/2026 19:25 | 8 | 53.50 |
| 08/14/2026 19:25 | 1 | 53.43 |
| 08/14/2026 19:24 | 10 | 53.50 |
| 08/14/2026 19:22 | 2 | 53.525 |
| 08/14/2026 19:20 | 5 | 53.53 |
| 08/14/2026 19:20 | 8 | 53.54 |
| 08/14/2026 19:20 | 8 | 53.54 |
| 08/14/2026 19:20 | 100 | 53.58 |
| 08/14/2026 19:20 | 5 | 53.59 |
| 08/14/2026 19:20 | 5 | 53.59 |
| 08/14/2026 19:20 | 20 | 53.59 |
| 08/14/2026 19:20 | 10 | 53.59 |
| 08/14/2026 19:20 | 24 | 53.59 |
| 08/14/2026 19:20 | 25 | 53.58 |
| 08/14/2026 19:20 | 13 | 53.58 |
| 08/14/2026 19:20 | 5 | 53.58 |
| 08/14/2026 19:20 | 5 | 53.58 |
| 08/14/2026 19:20 | 15 | 53.58 |
| 08/14/2026 19:20 | 100 | 53.58 |
| 08/14/2026 19:20 | 26 | 53.58 |
| 08/14/2026 19:20 | 56 | 53.58 |
| 08/14/2026 19:20 | 16 | 53.58 |
| 08/14/2026 19:20 | 33 | 53.58 |
| 08/14/2026 19:20 | 89 | 53.58 |
| 08/14/2026 19:20 | 11 | 53.58 |
| 08/14/2026 19:20 | 7 | 53.58 |
| 08/14/2026 19:20 | 100 | 53.57 |
| 08/14/2026 19:19 | 1 | 53.51 |
| 08/14/2026 19:17 | 1 | 53.51 |
| 08/14/2026 19:17 | 6 | 53.515 |
| 08/14/2026 19:16 | 100 | 53.55 |
| 08/14/2026 19:16 | 100 | 53.55 |
| 08/14/2026 19:16 | 11 | 53.53 |
| 08/14/2026 19:16 | 72 | 53.58 |
| 08/14/2026 19:16 | 28 | 53.58 |
| 08/14/2026 19:16 | 72 | 53.58 |
| 08/14/2026 19:16 | 28 | 53.58 |
| 08/14/2026 19:16 | 2 | 53.58 |
| 08/14/2026 19:16 | 70 | 53.58 |
| 08/14/2026 19:16 | 30 | 53.58 |
| 08/14/2026 19:16 | 200 | 53.58 |
| 08/14/2026 19:16 | 5 | 53.58 |
| 08/14/2026 19:16 | 88 | 53.58 |
| 08/14/2026 19:16 | 12 | 53.58 |
| 08/14/2026 19:16 | 5 | 53.58 |
| 08/14/2026 19:16 | 9 | 53.58 |
| 08/14/2026 19:16 | 9 | 53.58 |
| 08/14/2026 19:16 | 4 | 53.58 |
| 08/14/2026 19:14 | 100 | 53.61 |
| 08/14/2026 19:14 | 93 | 53.60 |
| 08/14/2026 19:14 | 207 | 53.60 |
| 08/14/2026 19:14 | 5 | 53.60 |
| 08/14/2026 19:14 | 100 | 53.60 |
| 08/14/2026 19:14 | 2 | 53.61 |
| 08/14/2026 19:14 | 4 | 53.61 |
| 08/14/2026 19:14 | 2 | 53.61 |
| 08/14/2026 19:14 | 48 | 53.62 |
| 08/14/2026 19:14 | 38 | 53.64 |
| 08/14/2026 19:14 | 13 | 53.64 |
| 08/14/2026 19:14 | 48 | 53.64 |
| 08/14/2026 19:13 | 1 | 53.64 |
| 08/14/2026 19:11 | 24 | 53.68 |
| 08/14/2026 19:11 | 5 | 53.68 |
| 08/14/2026 19:11 | 71 | 53.68 |
| 08/14/2026 19:11 | 29 | 53.68 |
| 08/14/2026 19:11 | 1 | 53.67 |
| 08/14/2026 19:10 | 1 | 53.61 |