Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
42.16
-0.46
(
-1.08% )
|
42.18
|
2,500 |
42.19
|
2,900 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 47089 | 42.16 |
| 09/28/2026 21:59 | 182 | 42.16 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 80 | 42.17 |
| 09/28/2026 21:59 | 100 | 42.175 |
| 09/28/2026 21:59 | 1 | 42.17 |
| 09/28/2026 21:59 | 100 | 42.175 |
| 09/28/2026 21:59 | 20 | 42.18 |
| 09/28/2026 21:59 | 100 | 42.18 |
| 09/28/2026 21:59 | 100 | 42.18 |
| 09/28/2026 21:59 | 16 | 42.19 |
| 09/28/2026 21:59 | 1 | 42.20 |
| 09/28/2026 21:59 | 59 | 42.21 |
| 09/28/2026 21:59 | 71 | 42.21 |
| 09/28/2026 21:59 | 6 | 42.22 |
| 09/28/2026 21:59 | 5 | 42.22 |
| 09/28/2026 21:59 | 3 | 42.18 |
| 09/28/2026 21:59 | 97 | 42.18 |
| 09/28/2026 21:59 | 3 | 42.22 |
| 09/28/2026 21:59 | 1 | 42.22 |
| 09/28/2026 21:59 | 88 | 42.22 |
| 09/28/2026 21:59 | 2 | 42.22 |
| 09/28/2026 21:59 | 1 | 42.22 |
| 09/28/2026 21:59 | 50 | 42.19 |
| 09/28/2026 21:59 | 150 | 42.20 |
| 09/28/2026 21:59 | 1 | 42.22 |
| 09/28/2026 21:59 | 8 | 42.22 |
| 09/28/2026 21:59 | 20 | 42.22 |
| 09/28/2026 21:59 | 9 | 42.21 |
| 09/28/2026 21:59 | 80 | 42.20 |
| 09/28/2026 21:59 | 10 | 42.20 |
| 09/28/2026 21:59 | 90 | 42.20 |
| 09/28/2026 21:59 | 69 | 42.19 |
| 09/28/2026 21:59 | 23 | 42.19 |
| 09/28/2026 21:59 | 8 | 42.19 |
| 09/28/2026 21:59 | 6 | 42.18 |
| 09/28/2026 21:59 | 1 | 42.18 |
| 09/28/2026 21:59 | 9 | 42.18 |
| 09/28/2026 21:59 | 4 | 42.18 |
| 09/28/2026 21:59 | 2 | 42.18 |
| 09/28/2026 21:59 | 2 | 42.18 |
| 09/28/2026 21:59 | 4 | 42.18 |
| 09/28/2026 21:59 | 2 | 42.18 |
| 09/28/2026 21:59 | 8 | 42.18 |
| 09/28/2026 21:59 | 1 | 42.18 |
| 09/28/2026 21:59 | 3 | 42.18 |
| 09/28/2026 21:59 | 3 | 42.18 |
| 09/28/2026 21:59 | 8 | 42.18 |
| 09/28/2026 21:59 | 5 | 42.18 |
| 09/28/2026 21:59 | 13 | 42.18 |
| 09/28/2026 21:59 | 14 | 42.18 |
| 09/28/2026 21:59 | 2 | 42.17 |
| 09/28/2026 21:59 | 1 | 42.16 |
| 09/28/2026 21:59 | 1 | 42.16 |
| 09/28/2026 21:59 | 1 | 42.16 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 5 | 42.16 |
| 09/28/2026 21:59 | 1 | 42.16 |
| 09/28/2026 21:59 | 2 | 42.16 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 199 | 42.18 |
| 09/28/2026 21:59 | 100 | 42.18 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 32 | 42.17 |
| 09/28/2026 21:59 | 68 | 42.17 |
| 09/28/2026 21:59 | 1 | 42.155 |
| 09/28/2026 21:59 | 100 | 42.17 |
| 09/28/2026 21:59 | 12 | 42.17 |
| 09/28/2026 21:59 | 14 | 42.15 |
| 09/28/2026 21:59 | 2 | 42.15 |
| 09/28/2026 21:58 | 1 | 42.18 |
| 09/28/2026 21:58 | 1 | 42.18 |
| 09/28/2026 21:58 | 68 | 42.18 |
| 09/28/2026 21:58 | 1 | 42.18 |
| 09/28/2026 21:58 | 100 | 42.18 |
| 09/28/2026 21:58 | 5 | 42.215 |
| 09/28/2026 21:57 | 24 | 42.215 |
| 09/28/2026 21:57 | 38 | 42.215 |
| 09/28/2026 21:57 | 38 | 42.215 |
| 09/28/2026 21:57 | 5 | 42.215 |
| 09/28/2026 21:57 | 5 | 42.21 |
| 09/28/2026 21:57 | 40 | 42.20 |
| 09/28/2026 21:57 | 2 | 42.20 |
| 09/28/2026 21:57 | 24 | 42.21 |
| 09/28/2026 21:57 | 5 | 42.21 |
| 09/28/2026 21:57 | 100 | 42.21 |
| 09/28/2026 21:57 | 28 | 42.24 |
| 09/28/2026 21:57 | 69 | 42.24 |
| 09/28/2026 21:57 | 100 | 42.24 |
| 09/28/2026 21:57 | 2 | 42.23 |
| 09/28/2026 21:57 | 26 | 42.23 |
| 09/28/2026 21:57 | 74 | 42.23 |
| 09/28/2026 21:57 | 26 | 42.23 |
| 09/28/2026 21:57 | 200 | 42.23 |
| 09/28/2026 21:57 | 91 | 42.23 |
| 09/28/2026 21:57 | 200 | 42.23 |
| 09/28/2026 21:57 | 200 | 42.23 |
| 09/28/2026 21:57 | 100 | 42.23 |
| 09/28/2026 21:57 | 46 | 42.23 |
| 09/28/2026 21:57 | 54 | 42.23 |
| 09/28/2026 21:57 | 147 | 42.23 |
| 09/28/2026 21:57 | 53 | 42.23 |
| 09/28/2026 21:57 | 40 | 42.23 |
| 09/28/2026 21:57 | 66 | 42.23 |
| 09/28/2026 21:57 | 55 | 42.23 |
| 09/28/2026 21:57 | 8 | 42.23 |
| 09/28/2026 21:57 | 31 | 42.23 |
| 09/28/2026 21:57 | 4 | 42.23 |
| 09/28/2026 21:57 | 4 | 42.23 |
| 09/28/2026 21:57 | 1 | 42.23 |
| 09/28/2026 21:57 | 1 | 42.23 |
| 09/28/2026 21:57 | 100 | 42.23 |
| 09/28/2026 21:57 | 28 | 42.23 |
| 09/28/2026 21:57 | 100 | 42.23 |
| 09/28/2026 21:57 | 4 | 42.23 |
| 09/28/2026 21:57 | 4 | 42.23 |
| 09/28/2026 21:57 | 2 | 42.23 |
| 09/28/2026 21:57 | 2 | 42.23 |
| 09/28/2026 21:57 | 4 | 42.23 |
| 09/28/2026 21:57 | 1 | 42.23 |
| 09/28/2026 21:57 | 1 | 42.23 |
| 09/28/2026 21:57 | 8 | 42.23 |
| 09/28/2026 21:57 | 100 | 42.23 |
| 09/28/2026 21:57 | 100 | 42.23 |
| 09/28/2026 21:57 | 34 | 42.23 |
| 09/28/2026 21:57 | 40 | 42.23 |
| 09/28/2026 21:57 | 200 | 42.23 |
| 09/28/2026 21:57 | 200 | 42.23 |
| 09/28/2026 21:57 | 300 | 42.23 |
| 09/28/2026 21:57 | 9 | 42.23 |
| 09/28/2026 21:57 | 62 | 42.22 |
| 09/28/2026 21:57 | 20 | 42.22 |
| 09/28/2026 21:56 | 1 | 42.21 |
| 09/28/2026 21:56 | 18 | 42.21 |
| 09/28/2026 21:56 | 1 | 42.21 |
| 09/28/2026 21:56 | 100 | 42.21 |
| 09/28/2026 21:56 | 15 | 42.21 |
| 09/28/2026 21:56 | 1 | 42.21 |
| 09/28/2026 21:56 | 12 | 42.21 |
| 09/28/2026 21:56 | 1 | 42.21 |
| 09/28/2026 21:56 | 100 | 42.21 |
| 09/28/2026 21:56 | 4 | 42.21 |
| 09/28/2026 21:56 | 6 | 42.21 |
| 09/28/2026 21:56 | 44 | 42.21 |
| 09/28/2026 21:56 | 18 | 42.21 |
| 09/28/2026 21:56 | 1 | 42.21 |
| 09/28/2026 21:56 | 125 | 42.21 |
| 09/28/2026 21:56 | 52 | 42.21 |
| 09/28/2026 21:56 | 1 | 42.21 |
| 09/28/2026 21:55 | 1 | 42.20 |
| 09/28/2026 21:54 | 1 | 42.23 |
| 09/28/2026 21:53 | 100 | 42.23 |
| 09/28/2026 21:53 | 3 | 42.23 |
| 09/28/2026 21:53 | 23 | 42.21 |
| 09/28/2026 21:53 | 23 | 42.21 |
| 09/28/2026 21:52 | 5 | 42.19 |
| 09/28/2026 21:52 | 11 | 42.20 |
| 09/28/2026 21:52 | 36 | 42.20 |
| 09/28/2026 21:52 | 53 | 42.20 |
| 09/28/2026 21:50 | 20 | 42.24 |
| 09/28/2026 21:50 | 42 | 42.24 |
| 09/28/2026 21:50 | 4 | 42.21 |
| 09/28/2026 21:50 | 1 | 42.21 |
| 09/28/2026 21:48 | 42 | 42.25 |
| 09/28/2026 21:48 | 158 | 42.25 |
| 09/28/2026 21:48 | 80 | 42.25 |
| 09/28/2026 21:48 | 42 | 42.25 |
| 09/28/2026 21:47 | 61 | 42.28 |
| 09/28/2026 21:47 | 100 | 42.28 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 59 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 41 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 40 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.27 |
| 09/28/2026 21:47 | 1 | 42.27 |
| 09/28/2026 21:47 | 100 | 42.26 |
| 09/28/2026 21:47 | 100 | 42.26 |
| 09/28/2026 21:47 | 41 | 42.25 |
| 09/28/2026 21:47 | 5 | 42.19 |
| 09/28/2026 21:46 | 98 | 42.20 |
| 09/28/2026 21:46 | 2 | 42.20 |
| 09/28/2026 21:45 | 5 | 42.23 |
| 09/28/2026 21:45 | 2 | 42.21 |
| 09/28/2026 21:45 | 5 | 42.22 |
| 09/28/2026 21:45 | 1 | 42.23 |
| 09/28/2026 21:45 | 58 | 42.23 |
| 09/28/2026 21:45 | 24 | 42.23 |
| 09/28/2026 21:45 | 59 | 42.23 |
| 09/28/2026 21:44 | 10 | 42.23 |
| 09/28/2026 21:44 | 31 | 42.23 |
| 09/28/2026 21:41 | 31 | 42.24 |
| 09/28/2026 21:41 | 1 | 42.23 |
| 09/28/2026 21:40 | 100 | 42.23 |
| 09/28/2026 21:39 | 1 | 42.24 |
| 09/28/2026 21:38 | 59 | 42.24 |
| 09/28/2026 21:38 | 1 | 42.25 |
| 09/28/2026 21:38 | 9 | 42.26 |
| 09/28/2026 21:38 | 1 | 42.26 |
| 09/28/2026 21:37 | 1 | 42.27 |
| 09/28/2026 21:37 | 72 | 42.27 |
| 09/28/2026 21:37 | 28 | 42.27 |
| 09/28/2026 21:34 | 32 | 42.28 |
| 09/28/2026 21:34 | 1 | 42.28 |
| 09/28/2026 21:33 | 6 | 42.29 |
| 09/28/2026 21:33 | 2 | 42.29 |
| 09/28/2026 21:33 | 10 | 42.29 |
| 09/28/2026 21:33 | 8 | 42.29 |
| 09/28/2026 21:33 | 1 | 42.28 |
| 09/28/2026 21:32 | 2 | 42.28 |
| 09/28/2026 21:32 | 2 | 42.28 |
| 09/28/2026 21:32 | 95 | 42.28 |
| 09/28/2026 21:31 | 12 | 42.30 |
| 09/28/2026 21:31 | 98 | 42.30 |
| 09/28/2026 21:31 | 2 | 42.30 |
| 09/28/2026 21:31 | 2 | 42.31 |
| 09/28/2026 21:30 | 2 | 42.31 |
| 09/28/2026 21:30 | 2 | 42.31 |
| 09/28/2026 21:30 | 52 | 42.31 |
| 09/28/2026 21:30 | 1 | 42.31 |
| 09/28/2026 21:30 | 1 | 42.31 |
| 09/28/2026 21:30 | 5 | 42.32 |
| 09/28/2026 21:30 | 38 | 42.33 |
| 09/28/2026 21:29 | 2 | 42.33 |
| 09/28/2026 21:29 | 1 | 42.33 |
| 09/28/2026 21:29 | 1 | 42.33 |
| 09/28/2026 21:29 | 1 | 42.34 |
| 09/28/2026 21:29 | 99 | 42.34 |
| 09/28/2026 21:29 | 1 | 42.34 |
| 09/28/2026 21:28 | 2 | 42.35 |
| 09/28/2026 21:25 | 24 | 42.39 |
| 09/28/2026 21:25 | 100 | 42.39 |
| 09/28/2026 21:25 | 13 | 42.38 |
| 09/28/2026 21:24 | 25 | 42.36 |
| 09/28/2026 21:24 | 1 | 42.33 |
| 09/28/2026 21:24 | 37 | 42.33 |
| 09/28/2026 21:24 | 25 | 42.37 |
| 09/28/2026 21:24 | 2 | 42.33 |
| 09/28/2026 21:24 | 59 | 42.33 |
| 09/28/2026 21:24 | 25 | 42.37 |
| 09/28/2026 21:23 | 27 | 42.37 |
| 09/28/2026 21:23 | 2 | 42.33 |
| 09/28/2026 21:23 | 2 | 42.33 |
| 09/28/2026 21:22 | 2 | 42.33 |
| 09/28/2026 21:22 | 1 | 42.33 |
| 09/28/2026 21:22 | 1 | 42.33 |
| 09/28/2026 21:21 | 2 | 42.33 |
| 09/28/2026 21:21 | 31 | 42.33 |
| 09/28/2026 21:20 | 60 | 42.34 |
| 09/28/2026 21:20 | 1 | 42.34 |
| 09/28/2026 21:20 | 1 | 42.37 |
| 09/28/2026 21:18 | 6 | 42.395 |
| 09/28/2026 21:17 | 2 | 42.32 |
| 09/28/2026 21:10 | 6 | 42.33 |
| 09/28/2026 21:10 | 2 | 42.35 |
| 09/28/2026 21:10 | 2 | 42.36 |
| 09/28/2026 21:10 | 1 | 42.39 |
| 09/28/2026 21:10 | 1 | 42.39 |
| 09/28/2026 21:10 | 100 | 42.39 |
| 09/28/2026 21:09 | 68 | 42.46 |
| 09/28/2026 21:07 | 14 | 42.47 |
| 09/28/2026 21:06 | 10 | 42.47 |
| 09/28/2026 21:06 | 10 | 42.46 |
| 09/28/2026 21:06 | 10 | 42.46 |
| 09/28/2026 21:06 | 10 | 42.45 |
| 09/28/2026 21:03 | 38 | 42.35 |
| 09/28/2026 21:00 | 2 | 42.38 |
| 09/28/2026 20:59 | 8 | 42.45 |
| 09/28/2026 20:58 | 51 | 42.33 |
| 09/28/2026 20:58 | 10 | 42.34 |
| 09/28/2026 20:58 | 5 | 42.36 |
| 09/28/2026 20:53 | 78 | 42.37 |
| 09/28/2026 20:53 | 22 | 42.37 |
| 09/28/2026 20:52 | 5 | 42.40 |
| 09/28/2026 20:52 | 1 | 42.41 |
| 09/28/2026 20:46 | 64 | 42.43 |
| 09/28/2026 20:46 | 5 | 42.44 |
| 09/28/2026 20:46 | 1 | 42.44 |
| 09/28/2026 20:44 | 20 | 42.48 |
| 09/28/2026 20:44 | 2 | 42.51 |
| 09/28/2026 20:44 | 2 | 42.51 |
| 09/28/2026 20:44 | 2 | 42.51 |
| 09/28/2026 20:43 | 2 | 42.51 |
| 09/28/2026 20:43 | 2 | 42.51 |
| 09/28/2026 20:42 | 2 | 42.51 |
| 09/28/2026 20:42 | 2 | 42.51 |
| 09/28/2026 20:37 | 38 | 42.48 |
| 09/28/2026 20:36 | 65 | 42.45 |
| 09/28/2026 20:34 | 6 | 42.51 |
| 09/28/2026 20:34 | 1 | 42.45 |
| 09/28/2026 20:32 | 5 | 42.51 |
| 09/28/2026 20:32 | 13 | 42.51 |
| 09/28/2026 20:31 | 1 | 42.42 |
| 09/28/2026 20:30 | 1 | 42.42 |
| 09/28/2026 20:30 | 3 | 42.43 |
| 09/28/2026 20:28 | 1 | 42.49 |
| 09/28/2026 20:27 | 21 | 42.51 |
| 09/28/2026 20:27 | 3 | 42.46 |
| 09/28/2026 20:27 | 57 | 42.46 |
| 09/28/2026 20:27 | 14 | 42.46 |
| 09/28/2026 20:27 | 61 | 42.46 |
| 09/28/2026 20:26 | 39 | 42.46 |
| 09/28/2026 20:25 | 2 | 42.46 |
| 09/28/2026 20:25 | 2 | 42.46 |
| 09/28/2026 20:24 | 2 | 42.46 |
| 09/28/2026 20:20 | 100 | 42.48 |
| 09/28/2026 20:20 | 3 | 42.49 |
| 09/28/2026 20:18 | 47 | 42.54 |
| 09/28/2026 20:18 | 51 | 42.53 |
| 09/28/2026 20:18 | 1 | 42.50 |
| 09/28/2026 20:12 | 100 | 42.54 |
| 09/28/2026 20:12 | 8 | 42.54 |
| 09/28/2026 20:12 | 12 | 42.56 |
| 09/28/2026 20:12 | 1 | 42.56 |
| 09/28/2026 20:12 | 46 | 42.56 |
| 09/28/2026 20:09 | 1 | 42.54 |
| 09/28/2026 20:09 | 1 | 42.54 |
| 09/28/2026 20:09 | 80 | 42.55 |
| 09/28/2026 20:09 | 1 | 42.55 |
| 09/28/2026 20:09 | 1 | 42.57 |
| 09/28/2026 20:09 | 1 | 42.58 |
| 09/28/2026 20:09 | 28 | 42.69 |
| 09/28/2026 20:09 | 37 | 42.69 |
| 09/28/2026 20:09 | 70 | 42.69 |
| 09/28/2026 20:09 | 100 | 42.68 |
| 09/28/2026 20:09 | 100 | 42.68 |
| 09/28/2026 20:09 | 10 | 42.68 |
| 09/28/2026 20:09 | 2 | 42.67 |
| 09/28/2026 20:09 | 1 | 42.67 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:07 | 1 | 42.66 |
| 09/28/2026 20:00 | 19 | 42.73 |
| 09/28/2026 19:55 | 1 | 42.69 |
| 09/28/2026 19:55 | 100 | 42.69 |
| 09/28/2026 19:55 | 5 | 42.72 |
| 09/28/2026 19:53 | 56 | 42.785 |
| 09/28/2026 19:51 | 3 | 42.85 |
| 09/28/2026 19:51 | 3 | 42.85 |
| 09/28/2026 19:51 | 2 | 42.84 |
| 09/28/2026 19:51 | 1 | 42.84 |
| 09/28/2026 19:51 | 100 | 42.84 |
| 09/28/2026 19:50 | 5 | 42.78 |
| 09/28/2026 19:48 | 100 | 42.81 |
| 09/28/2026 19:48 | 1 | 42.81 |
| 09/28/2026 19:48 | 1 | 42.81 |
| 09/28/2026 19:48 | 1 | 42.81 |
| 09/28/2026 19:48 | 1 | 42.81 |
| 09/28/2026 19:48 | 15 | 42.82 |
| 09/28/2026 19:48 | 38 | 42.84 |
| 09/28/2026 19:47 | 18 | 42.83 |
| 09/28/2026 19:45 | 7 | 42.90 |
| 09/28/2026 19:44 | 24 | 42.865 |
| 09/28/2026 19:44 | 38 | 42.865 |
| 09/28/2026 19:44 | 38 | 42.865 |
| 09/28/2026 19:44 | 1 | 42.88 |
| 09/28/2026 19:44 | 10 | 42.88 |
| 09/28/2026 19:44 | 5 | 42.88 |
| 09/28/2026 19:43 | 1 | 42.86 |
| 09/28/2026 19:43 | 15 | 42.87 |
| 09/28/2026 19:43 | 15 | 42.87 |
| 09/28/2026 19:43 | 15 | 42.87 |
| 09/28/2026 19:42 | 20 | 42.87 |
| 09/28/2026 19:42 | 1 | 42.87 |
| 09/28/2026 19:41 | 1 | 42.87 |
| 09/28/2026 19:39 | 20 | 42.86 |
| 09/28/2026 19:39 | 1 | 42.86 |
| 09/28/2026 19:39 | 22 | 42.86 |
| 09/28/2026 19:39 | 22 | 42.86 |
| 09/28/2026 19:38 | 9 | 42.77 |
| 09/28/2026 19:38 | 1 | 42.77 |
| 09/28/2026 19:36 | 28 | 42.87 |
| 09/28/2026 19:35 | 26 | 42.86 |
| 09/28/2026 19:34 | 7 | 42.76 |
| 09/28/2026 19:34 | 8 | 42.76 |
| 09/28/2026 19:25 | 28 | 42.80 |
| 09/28/2026 19:25 | 100 | 42.79 |
| 09/28/2026 19:25 | 24 | 42.78 |
| 09/28/2026 19:25 | 24 | 42.75 |
| 09/28/2026 19:25 | 5 | 42.77 |
| 09/28/2026 19:25 | 12 | 42.77 |
| 09/28/2026 19:25 | 12 | 42.77 |
| 09/28/2026 19:25 | 15 | 42.77 |
| 09/28/2026 19:23 | 44 | 42.76 |
| 09/28/2026 19:22 | 1 | 42.77 |
| 09/28/2026 19:22 | 8 | 42.77 |
| 09/28/2026 19:22 | 100 | 42.76 |
| 09/28/2026 19:22 | 100 | 42.76 |
| 09/28/2026 19:22 | 100 | 42.76 |
| 09/28/2026 19:22 | 28 | 42.76 |
| 09/28/2026 19:22 | 4 | 42.75 |
| 09/28/2026 19:22 | 12 | 42.75 |
| 09/28/2026 19:22 | 4 | 42.75 |
| 09/28/2026 19:22 | 1 | 42.74 |
| 09/28/2026 19:22 | 22 | 42.74 |
| 09/28/2026 19:20 | 22 | 42.66 |
| 09/28/2026 19:19 | 23 | 42.66 |
| 09/28/2026 19:18 | 24 | 42.61 |
| 09/28/2026 19:18 | 1 | 42.63 |
| 09/28/2026 19:18 | 1 | 42.63 |
| 09/28/2026 19:12 | 1 | 42.69 |
| 09/28/2026 19:12 | 100 | 42.70 |
| 09/28/2026 19:12 | 5 | 42.71 |
| 09/28/2026 19:12 | 17 | 42.72 |
| 09/28/2026 19:12 | 183 | 42.72 |
| 09/28/2026 19:11 | 5 | 42.75 |
| 09/28/2026 19:11 | 1 | 42.77 |
| 09/28/2026 19:11 | 8 | 42.77 |
| 09/28/2026 19:11 | 92 | 42.77 |
| 09/28/2026 19:11 | 45 | 42.78 |
| 09/28/2026 19:11 | 100 | 42.78 |
| 09/28/2026 19:11 | 100 | 42.79 |
| 09/28/2026 19:11 | 100 | 42.82 |
| 09/28/2026 19:11 | 1 | 42.81 |
| 09/28/2026 19:11 | 24 | 42.81 |
| 09/28/2026 19:11 | 41 | 42.80 |
| 09/28/2026 19:11 | 31 | 42.80 |
| 09/28/2026 19:11 | 24 | 42.80 |
| 09/28/2026 19:11 | 16 | 42.76 |
| 09/28/2026 19:11 | 100 | 42.76 |
| 09/28/2026 19:11 | 33 | 42.79 |
| 09/28/2026 19:11 | 27 | 42.79 |
| 09/28/2026 19:11 | 20 | 42.79 |
| 09/28/2026 19:11 | 20 | 42.79 |
| 09/28/2026 19:11 | 5 | 42.78 |
| 09/28/2026 19:11 | 4 | 42.77 |
| 09/28/2026 19:11 | 1 | 42.77 |
| 09/28/2026 19:09 | 38 | 42.74 |
| 09/28/2026 19:05 | 33 | 42.73 |
| 09/28/2026 19:05 | 2 | 42.77 |
| 09/28/2026 19:05 | 3 | 42.77 |
| 09/28/2026 19:05 | 2 | 42.77 |
| 09/28/2026 19:05 | 24 | 42.77 |
| 09/28/2026 19:05 | 28 | 42.76 |
| 09/28/2026 19:05 | 28 | 42.75 |
| 09/28/2026 19:05 | 100 | 42.75 |
| 09/28/2026 19:04 | 1 | 42.73 |
| 09/28/2026 19:00 | 1 | 42.72 |
| 09/28/2026 19:00 | 1 | 42.72 |
| 09/28/2026 18:58 | 28 | 42.74 |
| 09/28/2026 18:58 | 1 | 42.74 |
| 09/28/2026 18:58 | 11 | 42.74 |
| 09/28/2026 18:58 | 4 | 42.74 |
| 09/28/2026 18:58 | 31 | 42.74 |
| 09/28/2026 18:58 | 13 | 42.74 |
| 09/28/2026 18:56 | 87 | 42.74 |
| 09/28/2026 18:56 | 3 | 42.74 |
| 09/28/2026 18:56 | 10 | 42.74 |
| 09/28/2026 18:56 | 22 | 42.70 |
| 09/28/2026 18:53 | 3 | 42.67 |
| 09/28/2026 18:45 | 19 | 42.69 |
| 09/28/2026 18:45 | 31 | 42.76 |
| 09/28/2026 18:45 | 5 | 42.76 |
| 09/28/2026 18:45 | 9 | 42.76 |
| 09/28/2026 18:45 | 15 | 42.76 |
| 09/28/2026 18:43 | 22 | 42.69 |
| 09/28/2026 18:40 | 100 | 42.74 |
| 09/28/2026 18:35 | 9 | 42.66 |
| 09/28/2026 18:33 | 40 | 42.71 |
| 09/28/2026 18:33 | 1 | 42.73 |
| 09/28/2026 18:32 | 100 | 42.77 |
| 09/28/2026 18:32 | 11 | 42.80 |
| 09/28/2026 18:32 | 11 | 42.80 |
| 09/28/2026 18:27 | 2 | 42.73 |
| 09/28/2026 18:26 | 100 | 42.74 |
| 09/28/2026 18:26 | 100 | 42.75 |
| 09/28/2026 18:26 | 8 | 42.75 |
| 09/28/2026 18:26 | 5 | 42.75 |
| 09/28/2026 18:26 | 1 | 42.76 |
| 09/28/2026 18:26 | 2 | 42.77 |
| 09/28/2026 18:23 | 40 | 42.79 |
| 09/28/2026 18:23 | 100 | 42.80 |
| 09/28/2026 18:23 | 100 | 42.80 |
| 09/28/2026 18:22 | 100 | 42.88 |
| 09/28/2026 18:22 | 100 | 42.86 |
| 09/28/2026 18:22 | 100 | 42.84 |
| 09/28/2026 18:22 | 28 | 42.83 |
| 09/28/2026 18:22 | 24 | 42.83 |
| 09/28/2026 18:22 | 1 | 42.83 |
| 09/28/2026 18:22 | 24 | 42.82 |
| 09/28/2026 18:22 | 24 | 42.82 |
| 09/28/2026 18:22 | 4 | 42.82 |
| 09/28/2026 18:22 | 100 | 42.82 |
| 09/28/2026 18:22 | 10 | 42.81 |
| 09/28/2026 18:22 | 6 | 42.81 |
| 09/28/2026 18:22 | 2 | 42.81 |
| 09/28/2026 18:22 | 22 | 42.81 |
| 09/28/2026 18:21 | 11 | 42.80 |
| 09/28/2026 18:21 | 38 | 42.80 |
| 09/28/2026 18:21 | 41 | 42.75 |
| 09/28/2026 18:20 | 31 | 42.80 |
| 09/28/2026 18:20 | 45 | 42.73 |
| 09/28/2026 18:18 | 3 | 42.72 |
| 09/28/2026 18:16 | 1 | 42.72 |
| 09/28/2026 18:16 | 1 | 42.72 |
| 09/28/2026 18:16 | 1 | 42.75 |
| 09/28/2026 18:16 | 10 | 42.83 |
| 09/28/2026 18:15 | 29 | 42.82 |
| 09/28/2026 18:15 | 88 | 42.79 |
| 09/28/2026 18:15 | 12 | 42.79 |
| 09/28/2026 18:15 | 10 | 42.82 |
| 09/28/2026 18:15 | 10 | 42.815 |
| 09/28/2026 18:15 | 10 | 42.815 |
| 09/28/2026 18:15 | 10 | 42.815 |
| 09/28/2026 18:15 | 10 | 42.82 |
| 09/28/2026 18:15 | 10 | 42.82 |
| 09/28/2026 18:14 | 5 | 42.81 |
| 09/28/2026 18:13 | 100 | 42.80 |
| 09/28/2026 18:13 | 1 | 42.79 |
| 09/28/2026 18:13 | 97 | 42.78 |
| 09/28/2026 18:13 | 3 | 42.78 |
| 09/28/2026 18:08 | 1 | 42.74 |
| 09/28/2026 18:06 | 10 | 42.78 |
| 09/28/2026 18:06 | 1 | 42.78 |
| 09/28/2026 18:06 | 5 | 42.78 |
| 09/28/2026 18:06 | 5 | 42.79 |
| 09/28/2026 18:06 | 1 | 42.79 |
| 09/28/2026 18:06 | 1 | 42.81 |
| 09/28/2026 18:06 | 2 | 42.81 |
| 09/28/2026 18:05 | 12 | 42.84 |
| 09/28/2026 18:05 | 13 | 42.855 |
| 09/28/2026 18:05 | 28 | 42.89 |
| 09/28/2026 18:00 | 1 | 42.88 |
| 09/28/2026 18:00 | 12 | 42.88 |
| 09/28/2026 18:00 | 88 | 42.88 |
| 09/28/2026 18:00 | 2 | 42.88 |
| 09/28/2026 18:00 | 10 | 42.88 |
| 09/28/2026 18:00 | 24 | 42.88 |
| 09/28/2026 18:00 | 9 | 42.88 |
| 09/28/2026 18:00 | 1 | 42.88 |
| 09/28/2026 18:00 | 100 | 42.88 |
| 09/28/2026 18:00 | 1 | 42.87 |
| 09/28/2026 18:00 | 1 | 42.87 |
| 09/28/2026 18:00 | 28 | 42.88 |
| 09/28/2026 18:00 | 17 | 42.88 |
| 09/28/2026 17:59 | 2 | 42.88 |
| 09/28/2026 17:59 | 1 | 42.88 |
| 09/28/2026 17:56 | 6 | 42.84 |
| 09/28/2026 17:54 | 1 | 42.91 |
| 09/28/2026 17:52 | 26 | 42.92 |
| 09/28/2026 17:52 | 15 | 42.92 |
| 09/28/2026 17:52 | 5 | 42.92 |
| 09/28/2026 17:52 | 9 | 42.92 |
| 09/28/2026 17:52 | 100 | 42.92 |
| 09/28/2026 17:50 | 2 | 42.85 |
| 09/28/2026 17:50 | 11 | 42.90 |
| 09/28/2026 17:49 | 16 | 42.90 |
| 09/28/2026 17:44 | 1 | 42.84 |
| 09/28/2026 17:44 | 1 | 42.86 |
| 09/28/2026 17:43 | 1 | 42.915 |
| 09/28/2026 17:42 | 2 | 42.96 |
| 09/28/2026 17:41 | 37 | 42.915 |
| 09/28/2026 17:41 | 1 | 42.915 |
| 09/28/2026 17:40 | 23 | 42.96 |
| 09/28/2026 17:39 | 2 | 42.96 |
| 09/28/2026 17:39 | 25 | 42.96 |
| 09/28/2026 17:39 | 15 | 42.96 |
| 09/28/2026 17:39 | 16 | 42.96 |
| 09/28/2026 17:37 | 34 | 42.95 |
| 09/28/2026 17:37 | 2 | 42.95 |
| 09/28/2026 17:37 | 24 | 42.94 |
| 09/28/2026 17:37 | 1 | 42.94 |
| 09/28/2026 17:37 | 1 | 42.94 |
| 09/28/2026 17:37 | 34 | 42.94 |
| 09/28/2026 17:37 | 100 | 42.94 |
| 09/28/2026 17:37 | 22 | 42.93 |
| 09/28/2026 17:34 | 22 | 42.92 |
| 09/28/2026 17:32 | 100 | 42.93 |
| 09/28/2026 17:32 | 24 | 42.93 |
| 09/28/2026 17:32 | 24 | 42.93 |
| 09/28/2026 17:32 | 9 | 42.93 |
| 09/28/2026 17:32 | 1 | 42.92 |
| 09/28/2026 17:32 | 26 | 42.92 |
| 09/28/2026 17:32 | 6 | 42.91 |
| 09/28/2026 17:32 | 4 | 42.91 |
| 09/28/2026 17:32 | 96 | 42.91 |
| 09/28/2026 17:32 | 4 | 42.91 |
| 09/28/2026 17:29 | 12 | 42.82 |
| 09/28/2026 17:27 | 6 | 42.83 |
| 09/28/2026 17:25 | 1 | 42.92 |
| 09/28/2026 17:25 | 35 | 42.92 |
| 09/28/2026 17:25 | 9 | 42.92 |
| 09/28/2026 17:25 | 85 | 42.92 |
| 09/28/2026 17:25 | 15 | 42.92 |
| 09/28/2026 17:25 | 9 | 42.91 |
| 09/28/2026 17:25 | 38 | 42.91 |
| 09/28/2026 17:25 | 10 | 42.91 |
| 09/28/2026 17:25 | 5 | 42.91 |
| 09/28/2026 17:24 | 65 | 42.91 |
| 09/28/2026 17:24 | 35 | 42.91 |
| 09/28/2026 17:24 | 32 | 42.91 |
| 09/28/2026 17:24 | 33 | 42.91 |
| 09/28/2026 17:23 | 100 | 42.90 |
| 09/28/2026 17:23 | 20 | 42.82 |
| 09/28/2026 17:23 | 100 | 42.89 |
| 09/28/2026 17:23 | 20 | 42.88 |
| 09/28/2026 17:23 | 180 | 42.87 |
| 09/28/2026 17:22 | 2 | 42.77 |
| 09/28/2026 17:20 | 2 | 42.80 |
| 09/28/2026 17:19 | 100 | 42.90 |
| 09/28/2026 17:15 | 34 | 42.83 |
| 09/28/2026 17:15 | 43 | 42.83 |
| 09/28/2026 17:11 | 1 | 42.76 |
| 09/28/2026 17:09 | 41 | 42.85 |
| 09/28/2026 17:07 | 14 | 42.85 |
| 09/28/2026 17:07 | 2 | 42.85 |
| 09/28/2026 17:07 | 43 | 42.85 |
| 09/28/2026 17:07 | 28 | 42.83 |
| 09/28/2026 17:07 | 10 | 42.83 |
| 09/28/2026 17:07 | 100 | 42.83 |
| 09/28/2026 17:07 | 1 | 42.83 |
| 09/28/2026 17:07 | 9 | 42.81 |
| 09/28/2026 17:07 | 1 | 42.81 |
| 09/28/2026 17:07 | 18 | 42.81 |
| 09/28/2026 17:07 | 14 | 42.81 |
| 09/28/2026 17:07 | 2 | 42.81 |
| 09/28/2026 17:07 | 98 | 42.81 |
| 09/28/2026 17:06 | 2 | 42.81 |
| 09/28/2026 17:01 | 8 | 42.89 |
| 09/28/2026 16:58 | 12 | 42.91 |
| 09/28/2026 16:58 | 12 | 42.91 |
| 09/28/2026 16:40 | 100 | 42.98 |
| 09/28/2026 16:40 | 1 | 42.98 |
| 09/28/2026 16:40 | 1 | 42.98 |
| 09/28/2026 16:40 | 2 | 42.98 |
| 09/28/2026 16:40 | 6 | 42.99 |
| 09/28/2026 16:36 | 74 | 43.10 |
| 09/28/2026 16:36 | 42 | 43.11 |
| 09/28/2026 16:31 | 6 | 43.06 |
| 09/28/2026 16:31 | 14 | 43.06 |
| 09/28/2026 16:29 | 9 | 43.10 |
| 09/28/2026 16:29 | 31 | 43.10 |
| 09/28/2026 16:29 | 9 | 43.09 |
| 09/28/2026 16:29 | 9 | 43.09 |
| 09/28/2026 16:29 | 1 | 43.09 |
| 09/28/2026 16:29 | 9 | 43.09 |
| 09/28/2026 16:29 | 3 | 43.09 |
| 09/28/2026 16:29 | 4 | 43.09 |
| 09/28/2026 16:29 | 100 | 43.035 |
| 09/28/2026 16:28 | 100 | 43.035 |
| 09/28/2026 16:26 | 2 | 43.07 |
| 09/28/2026 16:25 | 34 | 43.00 |
| 09/28/2026 16:25 | 100 | 43.035 |
| 09/28/2026 16:25 | 38 | 43.04 |
| 09/28/2026 16:25 | 38 | 43.04 |
| 09/28/2026 16:24 | 77 | 43.04 |
| 09/28/2026 16:24 | 20 | 42.99 |
| 09/28/2026 16:22 | 3 | 43.13 |
| 09/28/2026 16:22 | 2 | 43.13 |
| 09/28/2026 16:20 | 1 | 43.04 |
| 09/28/2026 16:19 | 2 | 43.15 |
| 09/28/2026 16:09 | 12 | 43.00 |
| 09/28/2026 16:07 | 100 | 42.87 |
| 09/28/2026 16:07 | 100 | 42.87 |
| 09/28/2026 16:06 | 17 | 42.83 |
| 09/28/2026 16:05 | 77 | 42.87 |
| 09/28/2026 16:02 | 1 | 42.85 |
| 09/28/2026 16:02 | 100 | 42.85 |
| 09/28/2026 16:02 | 1 | 42.83 |
| 09/28/2026 15:58 | 2 | 42.60 |
| 09/28/2026 15:58 | 100 | 42.54 |
| 09/28/2026 15:58 | 100 | 42.52 |
| 09/28/2026 15:58 | 100 | 42.52 |
| 09/28/2026 15:58 | 7 | 42.52 |
| 09/28/2026 15:58 | 2 | 42.41 |
| 09/28/2026 15:58 | 1 | 42.32 |
| 09/28/2026 15:58 | 30 | 42.48 |
| 09/28/2026 15:58 | 1 | 42.51 |
| 09/28/2026 15:58 | 93 | 42.56 |
| 09/28/2026 15:31 | 1 | 42.63 |
| 09/28/2026 15:31 | 92 | 42.63 |
| 09/28/2026 15:31 | 3 | 42.63 |
| 09/28/2026 15:31 | 4 | 42.63 |
| 09/28/2026 15:31 | 16 | 42.63 |
| 09/28/2026 15:31 | 1 | 42.63 |
| 09/28/2026 15:31 | 100 | 42.70 |
| 09/28/2026 15:30 | 17 | 42.64 |
| 09/28/2026 15:30 | 100 | 42.70 |
| 09/28/2026 15:30 | 2244 | 42.93 |
| 09/28/2026 15:30 | 2244 | 42.93 |