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 |
|---|---|---|---|---|
|
49.40
-0.15
(
-0.30% )
|
49.08
|
200 |
49.47
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 49.40 |
| 08/14/2026 23:20 | � | 49.40 |
| 08/14/2026 22:30 | � | 49.40 |
| 08/14/2026 22:00 | � | 49.40 |
| 08/14/2026 22:00 | 11737 | 49.40 |
| 08/14/2026 21:59 | 1 | 49.27 |
| 08/14/2026 21:59 | 20 | 49.16 |
| 08/14/2026 21:59 | 5 | 49.41 |
| 08/14/2026 21:59 | 67 | 49.41 |
| 08/14/2026 21:59 | 40 | 49.40 |
| 08/14/2026 21:59 | 100 | 49.18 |
| 08/14/2026 21:59 | 100 | 49.19 |
| 08/14/2026 21:59 | 55 | 49.19 |
| 08/14/2026 21:59 | 20 | 49.28 |
| 08/14/2026 21:59 | 100 | 49.28 |
| 08/14/2026 21:59 | 87 | 49.30 |
| 08/14/2026 21:59 | 1 | 49.33 |
| 08/14/2026 21:59 | 13 | 49.30 |
| 08/14/2026 21:59 | 87 | 49.31 |
| 08/14/2026 21:59 | 100 | 49.31 |
| 08/14/2026 21:59 | 40 | 49.31 |
| 08/14/2026 21:59 | 5 | 49.31 |
| 08/14/2026 21:59 | 100 | 49.31 |
| 08/14/2026 21:59 | 100 | 49.32 |
| 08/14/2026 21:59 | 20 | 49.34 |
| 08/14/2026 21:59 | 2 | 49.36 |
| 08/14/2026 21:59 | 30 | 49.465 |
| 08/14/2026 21:59 | 112 | 49.32 |
| 08/14/2026 21:59 | 98 | 49.32 |
| 08/14/2026 21:59 | 2 | 49.32 |
| 08/14/2026 21:59 | 103 | 49.33 |
| 08/14/2026 21:59 | 100 | 49.33 |
| 08/14/2026 21:59 | 40 | 49.33 |
| 08/14/2026 21:59 | 40 | 49.34 |
| 08/14/2026 21:59 | 99 | 49.34 |
| 08/14/2026 21:59 | 1 | 49.34 |
| 08/14/2026 21:59 | 100 | 49.465 |
| 08/14/2026 21:59 | 60 | 49.36 |
| 08/14/2026 21:59 | 100 | 49.36 |
| 08/14/2026 21:59 | 40 | 49.36 |
| 08/14/2026 21:59 | 3 | 49.56 |
| 08/14/2026 21:59 | 3 | 49.56 |
| 08/14/2026 21:59 | 1 | 49.52 |
| 08/14/2026 21:59 | 1 | 49.44 |
| 08/14/2026 21:59 | 2 | 49.44 |
| 08/14/2026 21:59 | 1 | 49.44 |
| 08/14/2026 21:59 | 4 | 49.44 |
| 08/14/2026 21:59 | 1 | 49.44 |
| 08/14/2026 21:59 | 1 | 49.44 |
| 08/14/2026 21:59 | 18 | 49.44 |
| 08/14/2026 21:59 | 2 | 49.44 |
| 08/14/2026 21:59 | 29 | 49.45 |
| 08/14/2026 21:59 | 9 | 49.45 |
| 08/14/2026 21:59 | 62 | 49.45 |
| 08/14/2026 21:59 | 100 | 49.46 |
| 08/14/2026 21:59 | 99 | 49.53 |
| 08/14/2026 21:59 | 13 | 49.56 |
| 08/14/2026 21:59 | 1 | 49.56 |
| 08/14/2026 21:59 | 100 | 49.46 |
| 08/14/2026 21:59 | 1 | 49.53 |
| 08/14/2026 21:59 | 100 | 49.53 |
| 08/14/2026 21:59 | 3 | 49.46 |
| 08/14/2026 21:59 | 4 | 49.46 |
| 08/14/2026 21:59 | 125 | 49.48 |
| 08/14/2026 21:59 | 4 | 49.48 |
| 08/14/2026 21:59 | 2 | 49.46 |
| 08/14/2026 21:59 | 3 | 49.46 |
| 08/14/2026 21:59 | 20 | 49.46 |
| 08/14/2026 21:59 | 85 | 49.48 |
| 08/14/2026 21:59 | 30 | 49.48 |
| 08/14/2026 21:59 | 34 | 49.46 |
| 08/14/2026 21:59 | 125 | 49.46 |
| 08/14/2026 21:59 | 11 | 49.58 |
| 08/14/2026 21:59 | 39 | 49.57 |
| 08/14/2026 21:59 | 1 | 49.57 |
| 08/14/2026 21:59 | 100 | 49.46 |
| 08/14/2026 21:59 | 1 | 49.46 |
| 08/14/2026 21:59 | 100 | 49.46 |
| 08/14/2026 21:59 | 8 | 49.46 |
| 08/14/2026 21:58 | 100 | 49.465 |
| 08/14/2026 21:58 | 100 | 49.465 |
| 08/14/2026 21:58 | 50 | 49.40 |
| 08/14/2026 21:58 | 35 | 49.37 |
| 08/14/2026 21:58 | 43 | 49.37 |
| 08/14/2026 21:58 | 22 | 49.37 |
| 08/14/2026 21:58 | 129 | 49.36 |
| 08/14/2026 21:58 | 171 | 49.36 |
| 08/14/2026 21:58 | 14 | 49.36 |
| 08/14/2026 21:58 | 1 | 49.29 |
| 08/14/2026 21:58 | 15 | 49.29 |
| 08/14/2026 21:58 | 15 | 49.29 |
| 08/14/2026 21:58 | 100 | 49.29 |
| 08/14/2026 21:58 | 15 | 49.29 |
| 08/14/2026 21:58 | 15 | 49.29 |
| 08/14/2026 21:58 | 9 | 49.35 |
| 08/14/2026 21:58 | 12 | 49.34 |
| 08/14/2026 21:58 | 15 | 49.34 |
| 08/14/2026 21:58 | 27 | 49.34 |
| 08/14/2026 21:58 | 100 | 49.32 |
| 08/14/2026 21:58 | 1 | 49.31 |
| 08/14/2026 21:58 | 1 | 49.31 |
| 08/14/2026 21:58 | 1 | 49.20 |
| 08/14/2026 21:58 | 1 | 49.31 |
| 08/14/2026 21:57 | 1 | 49.30 |
| 08/14/2026 21:57 | 69 | 49.08 |
| 08/14/2026 21:57 | 5 | 49.09 |
| 08/14/2026 21:56 | 1 | 49.15 |
| 08/14/2026 21:55 | 1 | 49.23 |
| 08/14/2026 21:55 | 6 | 49.06 |
| 08/14/2026 21:55 | 1 | 49.07 |
| 08/14/2026 21:55 | 28 | 49.07 |
| 08/14/2026 21:54 | 100 | 49.065 |
| 08/14/2026 21:54 | 32 | 48.97 |
| 08/14/2026 21:54 | 108 | 48.97 |
| 08/14/2026 21:54 | 160 | 48.97 |
| 08/14/2026 21:54 | 3 | 48.97 |
| 08/14/2026 21:54 | 3 | 48.97 |
| 08/14/2026 21:53 | 48 | 48.97 |
| 08/14/2026 21:53 | 48 | 48.94 |
| 08/14/2026 21:53 | 48 | 48.95 |
| 08/14/2026 21:53 | 4 | 48.89 |
| 08/14/2026 21:53 | 1 | 48.89 |
| 08/14/2026 21:53 | 3 | 48.96 |
| 08/14/2026 21:53 | 1 | 48.91 |
| 08/14/2026 21:53 | 98 | 48.90 |
| 08/14/2026 21:53 | 1 | 48.90 |
| 08/14/2026 21:53 | 1 | 48.90 |
| 08/14/2026 21:53 | 1 | 48.81 |
| 08/14/2026 21:52 | 3 | 48.87 |
| 08/14/2026 21:47 | 20 | 48.86 |
| 08/14/2026 21:47 | 40 | 48.83 |
| 08/14/2026 21:47 | 40 | 48.82 |
| 08/14/2026 21:47 | 3 | 48.73 |
| 08/14/2026 21:47 | 1 | 48.73 |
| 08/14/2026 21:47 | 4 | 48.69 |
| 08/14/2026 21:47 | 45 | 48.69 |
| 08/14/2026 21:47 | 37 | 48.69 |
| 08/14/2026 21:47 | 8 | 48.69 |
| 08/14/2026 21:47 | 100 | 48.68 |
| 08/14/2026 21:46 | 75 | 48.68 |
| 08/14/2026 21:46 | 25 | 48.67 |
| 08/14/2026 21:46 | 1 | 48.68 |
| 08/14/2026 21:46 | 74 | 48.68 |
| 08/14/2026 21:46 | 26 | 48.68 |
| 08/14/2026 21:46 | 19 | 48.68 |
| 08/14/2026 21:46 | 81 | 48.68 |
| 08/14/2026 21:46 | 27 | 48.67 |
| 08/14/2026 21:46 | 18 | 48.67 |
| 08/14/2026 21:45 | 100 | 48.49 |
| 08/14/2026 21:45 | 51 | 48.45 |
| 08/14/2026 21:45 | 100 | 48.45 |
| 08/14/2026 21:45 | 100 | 48.50 |
| 08/14/2026 21:45 | 100 | 48.50 |
| 08/14/2026 21:45 | 100 | 48.48 |
| 08/14/2026 21:45 | 100 | 48.50 |
| 08/14/2026 21:45 | 100 | 48.66 |
| 08/14/2026 21:45 | 100 | 48.65 |
| 08/14/2026 21:45 | 100 | 48.65 |
| 08/14/2026 21:45 | 15 | 48.67 |
| 08/14/2026 21:45 | 100 | 48.68 |
| 08/14/2026 21:45 | 29 | 48.68 |
| 08/14/2026 21:45 | 32 | 48.68 |
| 08/14/2026 21:45 | 3 | 48.70 |
| 08/14/2026 21:45 | 1 | 48.73 |
| 08/14/2026 21:45 | 100 | 48.78 |
| 08/14/2026 21:45 | 2 | 48.80 |
| 08/14/2026 21:45 | 7 | 48.82 |
| 08/14/2026 21:45 | 1 | 48.82 |
| 08/14/2026 21:45 | 6 | 48.82 |
| 08/14/2026 21:45 | 5 | 48.82 |
| 08/14/2026 21:45 | 100 | 48.82 |
| 08/14/2026 21:45 | 24 | 48.83 |
| 08/14/2026 21:45 | 88 | 48.83 |
| 08/14/2026 21:45 | 12 | 48.83 |
| 08/14/2026 21:45 | 100 | 48.86 |
| 08/14/2026 21:44 | 20 | 48.88 |
| 08/14/2026 21:44 | 6 | 48.87 |
| 08/14/2026 21:44 | 100 | 48.87 |
| 08/14/2026 21:44 | 1 | 48.87 |
| 08/14/2026 21:40 | 12 | 48.85 |
| 08/14/2026 21:40 | 40 | 48.84 |
| 08/14/2026 21:40 | 300 | 48.79 |
| 08/14/2026 21:40 | 100 | 48.775 |
| 08/14/2026 21:40 | 5 | 48.775 |
| 08/14/2026 21:38 | 2 | 48.67 |
| 08/14/2026 21:35 | 2 | 48.71 |
| 08/14/2026 21:35 | 8 | 48.73 |
| 08/14/2026 21:35 | 6 | 48.73 |
| 08/14/2026 21:35 | 6 | 48.73 |
| 08/14/2026 21:35 | 94 | 48.73 |
| 08/14/2026 21:35 | 6 | 48.73 |
| 08/14/2026 21:35 | 100 | 48.74 |
| 08/14/2026 21:35 | 7 | 48.75 |
| 08/14/2026 21:34 | 1 | 48.75 |
| 08/14/2026 21:33 | 10 | 48.75 |
| 08/14/2026 21:29 | 3 | 48.79 |
| 08/14/2026 21:24 | 20 | 48.72 |
| 08/14/2026 21:24 | 1 | 48.71 |
| 08/14/2026 21:24 | 38 | 48.71 |
| 08/14/2026 21:24 | 62 | 48.71 |
| 08/14/2026 21:24 | 1 | 48.70 |
| 08/14/2026 21:24 | 38 | 48.70 |
| 08/14/2026 21:24 | 62 | 48.70 |
| 08/14/2026 21:24 | 39 | 48.70 |
| 08/14/2026 21:24 | 61 | 48.70 |
| 08/14/2026 21:24 | 1 | 48.69 |
| 08/14/2026 21:24 | 39 | 48.68 |
| 08/14/2026 21:24 | 61 | 48.68 |
| 08/14/2026 21:24 | 40 | 48.68 |
| 08/14/2026 21:23 | 5 | 48.64 |
| 08/14/2026 21:23 | 1 | 48.61 |
| 08/14/2026 21:22 | 7 | 48.505 |
| 08/14/2026 21:19 | 5 | 48.48 |
| 08/14/2026 21:19 | 95 | 48.48 |
| 08/14/2026 21:19 | 5 | 48.49 |
| 08/14/2026 21:19 | 5 | 48.50 |
| 08/14/2026 21:19 | 95 | 48.50 |
| 08/14/2026 21:19 | 100 | 48.50 |
| 08/14/2026 21:19 | 5 | 48.51 |
| 08/14/2026 21:19 | 3 | 48.52 |
| 08/14/2026 21:19 | 82 | 48.55 |
| 08/14/2026 21:19 | 18 | 48.55 |
| 08/14/2026 21:19 | 32 | 48.57 |
| 08/14/2026 21:19 | 68 | 48.57 |
| 08/14/2026 21:19 | 13 | 48.57 |
| 08/14/2026 21:19 | 5 | 48.58 |
| 08/14/2026 21:19 | 91 | 48.59 |
| 08/14/2026 21:19 | 9 | 48.59 |
| 08/14/2026 21:19 | 27 | 48.61 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 3 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 2 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 2 | 48.71 |
| 08/14/2026 21:19 | 2 | 48.71 |
| 08/14/2026 21:19 | 3 | 48.71 |
| 08/14/2026 21:19 | 3 | 48.75 |
| 08/14/2026 21:19 | 3 | 48.71 |
| 08/14/2026 21:19 | 2 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 2 | 48.71 |
| 08/14/2026 21:19 | 5 | 48.79 |
| 08/14/2026 21:19 | 3 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 100 | 48.71 |
| 08/14/2026 21:19 | 100 | 48.71 |
| 08/14/2026 21:19 | 2 | 48.71 |
| 08/14/2026 21:19 | 3 | 48.71 |
| 08/14/2026 21:19 | 1 | 48.71 |
| 08/14/2026 21:19 | 10 | 48.865 |
| 08/14/2026 21:19 | 100 | 48.73 |
| 08/14/2026 21:19 | 5 | 48.74 |
| 08/14/2026 21:19 | 100 | 48.74 |
| 08/14/2026 21:19 | 5 | 48.74 |
| 08/14/2026 21:19 | 8 | 48.74 |
| 08/14/2026 21:19 | 26 | 48.74 |
| 08/14/2026 21:19 | 3 | 48.75 |
| 08/14/2026 21:19 | 26 | 48.75 |
| 08/14/2026 21:19 | 40 | 48.78 |
| 08/14/2026 21:19 | 100 | 48.80 |
| 08/14/2026 21:19 | 100 | 48.80 |
| 08/14/2026 21:19 | 150 | 48.85 |
| 08/14/2026 21:19 | 40 | 48.865 |
| 08/14/2026 21:14 | 6 | 49.01 |
| 08/14/2026 21:14 | 1 | 49.01 |
| 08/14/2026 21:14 | 12 | 49.01 |
| 08/14/2026 21:14 | 100 | 49.01 |
| 08/14/2026 21:14 | 100 | 49.00 |
| 08/14/2026 21:14 | 100 | 49.00 |
| 08/14/2026 21:14 | 100 | 48.98 |
| 08/14/2026 21:14 | 40 | 48.97 |
| 08/14/2026 21:14 | 40 | 48.96 |
| 08/14/2026 21:13 | 10 | 48.92 |
| 08/14/2026 21:13 | 1 | 48.92 |
| 08/14/2026 21:13 | 100 | 48.92 |
| 08/14/2026 21:13 | 2 | 48.94 |
| 08/14/2026 21:13 | 2 | 48.98 |
| 08/14/2026 21:13 | 14 | 48.94 |
| 08/14/2026 21:13 | 54 | 48.94 |
| 08/14/2026 21:13 | 100 | 48.94 |
| 08/14/2026 21:13 | 22 | 48.95 |
| 08/14/2026 21:13 | 1 | 48.95 |
| 08/14/2026 21:13 | 1 | 49.00 |
| 08/14/2026 21:13 | 3 | 48.96 |
| 08/14/2026 21:12 | 40 | 49.05 |
| 08/14/2026 21:12 | 1 | 49.05 |
| 08/14/2026 21:12 | 40 | 49.04 |
| 08/14/2026 21:12 | 100 | 48.96 |
| 08/14/2026 21:10 | 34 | 48.96 |
| 08/14/2026 21:04 | 41 | 48.95 |
| 08/14/2026 21:00 | 14 | 49.04 |
| 08/14/2026 21:00 | 40 | 49.03 |
| 08/14/2026 21:00 | 8 | 48.98 |
| 08/14/2026 21:00 | 20 | 48.95 |
| 08/14/2026 21:00 | 1 | 48.90 |
| 08/14/2026 21:00 | 87 | 48.81 |
| 08/14/2026 21:00 | 100 | 48.89 |
| 08/14/2026 20:58 | 20 | 48.77 |
| 08/14/2026 20:58 | 20 | 48.77 |
| 08/14/2026 20:45 | 8 | 48.84 |
| 08/14/2026 20:45 | 73 | 48.83 |
| 08/14/2026 20:45 | 27 | 48.83 |
| 08/14/2026 20:45 | 5 | 48.81 |
| 08/14/2026 20:45 | 40 | 48.81 |
| 08/14/2026 20:45 | 9 | 48.77 |
| 08/14/2026 20:45 | 1 | 48.77 |
| 08/14/2026 20:45 | 20 | 48.76 |
| 08/14/2026 20:41 | 74 | 48.68 |
| 08/14/2026 20:41 | 3 | 48.69 |
| 08/14/2026 20:41 | 3 | 48.69 |
| 08/14/2026 20:41 | 20 | 48.66 |
| 08/14/2026 20:41 | 40 | 48.66 |
| 08/14/2026 20:41 | 40 | 48.67 |
| 08/14/2026 20:41 | 4 | 48.80 |
| 08/14/2026 20:41 | 1 | 48.74 |
| 08/14/2026 20:41 | 100 | 48.73 |
| 08/14/2026 20:41 | 100 | 48.67 |
| 08/14/2026 20:41 | 100 | 48.58 |
| 08/14/2026 20:41 | 100 | 48.60 |
| 08/14/2026 20:41 | 27 | 48.60 |
| 08/14/2026 20:41 | 40 | 48.61 |
| 08/14/2026 20:41 | 2 | 48.61 |
| 08/14/2026 20:41 | 4 | 48.67 |
| 08/14/2026 20:41 | 14 | 48.61 |
| 08/14/2026 20:41 | 100 | 48.61 |
| 08/14/2026 20:41 | 45 | 48.62 |
| 08/14/2026 20:41 | 2 | 48.62 |
| 08/14/2026 20:41 | 7 | 48.63 |
| 08/14/2026 20:41 | 1 | 48.63 |
| 08/14/2026 20:40 | 10 | 48.65 |
| 08/14/2026 20:40 | 40 | 48.66 |
| 08/14/2026 20:40 | 50 | 48.67 |
| 08/14/2026 20:40 | 9 | 48.85 |
| 08/14/2026 20:35 | 9 | 48.81 |
| 08/14/2026 20:32 | 19 | 48.755 |
| 08/14/2026 20:29 | 2 | 48.84 |
| 08/14/2026 20:29 | 38 | 48.84 |
| 08/14/2026 20:28 | 2 | 48.84 |
| 08/14/2026 20:28 | 15 | 48.82 |
| 08/14/2026 20:28 | 100 | 48.80 |
| 08/14/2026 20:17 | 100 | 48.61 |
| 08/14/2026 20:16 | 8 | 48.61 |
| 08/14/2026 20:16 | 25 | 48.70 |
| 08/14/2026 20:16 | 24 | 48.70 |
| 08/14/2026 20:13 | 3 | 48.70 |
| 08/14/2026 20:00 | 9 | 48.69 |
| 08/14/2026 20:00 | 1 | 48.77 |
| 08/14/2026 20:00 | 1 | 48.77 |
| 08/14/2026 20:00 | 1 | 48.76 |
| 08/14/2026 19:57 | 1 | 48.675 |
| 08/14/2026 19:53 | 1 | 48.675 |
| 08/14/2026 19:53 | 100 | 48.675 |
| 08/14/2026 19:50 | 100 | 48.62 |
| 08/14/2026 19:50 | 5 | 48.62 |
| 08/14/2026 19:50 | 12 | 48.63 |
| 08/14/2026 19:50 | 56 | 48.63 |
| 08/14/2026 19:50 | 25 | 48.64 |
| 08/14/2026 19:45 | 2 | 48.785 |
| 08/14/2026 19:44 | 1 | 48.64 |
| 08/14/2026 19:41 | 3 | 48.785 |
| 08/14/2026 19:39 | 44 | 48.64 |
| 08/14/2026 19:25 | 1 | 48.94 |
| 08/14/2026 19:23 | 2 | 48.88 |
| 08/14/2026 19:23 | 98 | 48.88 |
| 08/14/2026 19:23 | 1 | 48.87 |
| 08/14/2026 19:23 | 1 | 48.87 |
| 08/14/2026 19:23 | 99 | 48.87 |
| 08/14/2026 19:23 | 1 | 48.86 |
| 08/14/2026 19:23 | 1 | 48.85 |
| 08/14/2026 19:23 | 1 | 48.85 |
| 08/14/2026 19:13 | 74 | 48.715 |
| 08/14/2026 19:11 | 5 | 48.78 |
| 08/14/2026 19:11 | 3 | 48.78 |
| 08/14/2026 19:11 | 3 | 48.78 |
| 08/14/2026 19:11 | 3 | 48.78 |
| 08/14/2026 19:11 | 3 | 48.78 |
| 08/14/2026 19:10 | 100 | 48.69 |
| 08/14/2026 19:06 | 99 | 48.59 |
| 08/14/2026 18:59 | 5 | 48.56 |
| 08/14/2026 18:56 | 1 | 48.68 |
| 08/14/2026 18:50 | 3 | 48.55 |
| 08/14/2026 18:49 | 25 | 48.66 |
| 08/14/2026 18:47 | 20 | 48.55 |
| 08/14/2026 18:47 | 100 | 48.65 |
| 08/14/2026 18:47 | 1 | 48.65 |
| 08/14/2026 18:47 | 14 | 48.65 |
| 08/14/2026 18:47 | 86 | 48.65 |
| 08/14/2026 18:47 | 14 | 48.66 |
| 08/14/2026 18:47 | 1 | 48.67 |
| 08/14/2026 18:47 | 100 | 48.67 |
| 08/14/2026 18:47 | 3 | 48.67 |
| 08/14/2026 18:47 | 1 | 48.67 |
| 08/14/2026 18:46 | 1 | 48.67 |
| 08/14/2026 18:46 | 1 | 48.67 |
| 08/14/2026 18:46 | 1 | 48.67 |
| 08/14/2026 18:46 | 1 | 48.67 |
| 08/14/2026 18:46 | 1 | 48.67 |
| 08/14/2026 18:45 | 1 | 48.67 |
| 08/14/2026 18:45 | 1 | 48.67 |
| 08/14/2026 18:45 | 1 | 48.67 |
| 08/14/2026 18:45 | 1 | 48.67 |
| 08/14/2026 18:45 | 1 | 48.67 |
| 08/14/2026 18:45 | 1 | 48.67 |
| 08/14/2026 18:43 | 9 | 48.67 |
| 08/14/2026 18:43 | 47 | 48.67 |
| 08/14/2026 18:43 | 53 | 48.67 |
| 08/14/2026 18:43 | 26 | 48.69 |
| 08/14/2026 18:43 | 100 | 48.69 |
| 08/14/2026 18:43 | 100 | 48.70 |
| 08/14/2026 18:43 | 100 | 48.75 |
| 08/14/2026 18:43 | 29 | 48.75 |
| 08/14/2026 18:42 | 60 | 48.75 |
| 08/14/2026 18:42 | 40 | 48.75 |
| 08/14/2026 18:32 | 11 | 48.79 |
| 08/14/2026 18:32 | 1 | 48.80 |
| 08/14/2026 18:32 | 27 | 48.79 |
| 08/14/2026 18:32 | 10 | 48.79 |
| 08/14/2026 18:32 | 1 | 48.80 |
| 08/14/2026 18:30 | 1 | 48.80 |
| 08/14/2026 18:29 | 11 | 48.79 |
| 08/14/2026 18:29 | 1 | 48.80 |
| 08/14/2026 18:29 | 79 | 48.79 |
| 08/14/2026 18:29 | 1 | 48.80 |
| 08/14/2026 18:29 | 5 | 48.83 |
| 08/14/2026 18:24 | 17 | 48.88 |
| 08/14/2026 18:24 | 15 | 48.87 |
| 08/14/2026 18:24 | 17 | 48.87 |
| 08/14/2026 18:24 | 17 | 48.87 |
| 08/14/2026 18:24 | 17 | 48.87 |
| 08/14/2026 18:24 | 17 | 48.87 |
| 08/14/2026 18:24 | 17 | 48.87 |
| 08/14/2026 18:19 | 100 | 48.72 |
| 08/14/2026 18:15 | 1 | 48.79 |
| 08/14/2026 18:15 | 100 | 48.79 |
| 08/14/2026 18:15 | 100 | 48.78 |
| 08/14/2026 18:15 | 1 | 48.78 |
| 08/14/2026 18:13 | 53 | 48.75 |
| 08/14/2026 18:13 | 40 | 48.75 |
| 08/14/2026 18:13 | 40 | 48.55 |
| 08/14/2026 18:13 | 40 | 48.56 |
| 08/14/2026 18:11 | 7 | 48.70 |
| 08/14/2026 18:11 | 1 | 48.65 |
| 08/14/2026 18:11 | 14 | 48.52 |
| 08/14/2026 18:11 | 28 | 48.52 |
| 08/14/2026 18:11 | 5 | 48.52 |
| 08/14/2026 18:11 | 1 | 48.52 |
| 08/14/2026 18:11 | 14 | 48.53 |
| 08/14/2026 18:11 | 3 | 48.55 |
| 08/14/2026 18:11 | 1 | 48.55 |
| 08/14/2026 18:01 | 16 | 48.76 |
| 08/14/2026 18:00 | 1 | 48.62 |
| 08/14/2026 17:58 | 7 | 48.46 |
| 08/14/2026 17:57 | 100 | 48.41 |
| 08/14/2026 17:57 | 11 | 48.40 |
| 08/14/2026 17:57 | 25 | 48.40 |
| 08/14/2026 17:57 | 25 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 25 | 48.40 |
| 08/14/2026 17:57 | 4 | 48.40 |
| 08/14/2026 17:57 | 5 | 48.40 |
| 08/14/2026 17:57 | 7 | 48.40 |
| 08/14/2026 17:55 | 1 | 48.26 |
| 08/14/2026 17:55 | 20 | 48.33 |
| 08/14/2026 17:43 | 62 | 48.40 |
| 08/14/2026 17:40 | 13 | 48.40 |
| 08/14/2026 17:40 | 25 | 48.40 |
| 08/14/2026 17:35 | 17 | 48.38 |
| 08/14/2026 17:35 | 100 | 48.40 |
| 08/14/2026 17:35 | 100 | 48.41 |
| 08/14/2026 17:35 | 1 | 48.42 |
| 08/14/2026 17:35 | 5 | 48.42 |
| 08/14/2026 17:35 | 79 | 48.42 |
| 08/14/2026 17:27 | 21 | 48.35 |
| 08/14/2026 17:27 | 100 | 48.37 |
| 08/14/2026 17:24 | 5 | 48.64 |
| 08/14/2026 17:23 | 8 | 48.565 |
| 08/14/2026 17:23 | 25 | 48.565 |
| 08/14/2026 17:21 | 7 | 48.57 |
| 08/14/2026 17:21 | 14 | 48.59 |
| 08/14/2026 17:21 | 14 | 48.60 |
| 08/14/2026 17:21 | 100 | 48.60 |
| 08/14/2026 17:21 | 8 | 48.60 |
| 08/14/2026 17:11 | 1 | 48.58 |
| 08/14/2026 17:11 | 94 | 48.58 |
| 08/14/2026 17:11 | 1 | 48.58 |
| 08/14/2026 17:11 | 1 | 48.58 |
| 08/14/2026 17:11 | 1 | 48.58 |
| 08/14/2026 17:11 | 1 | 48.58 |
| 08/14/2026 17:11 | 1 | 48.58 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:11 | 1 | 48.59 |
| 08/14/2026 17:10 | 98 | 48.59 |
| 08/14/2026 17:10 | 1 | 48.59 |
| 08/14/2026 17:10 | 1 | 48.59 |
| 08/14/2026 17:10 | 70 | 48.63 |
| 08/14/2026 17:10 | 25 | 48.735 |
| 08/14/2026 17:10 | 47 | 48.86 |
| 08/14/2026 17:10 | 40 | 48.86 |
| 08/14/2026 17:10 | 57 | 48.85 |
| 08/14/2026 17:10 | 100 | 48.77 |
| 08/14/2026 17:08 | 20 | 48.77 |
| 08/14/2026 17:08 | 102 | 48.94 |
| 08/14/2026 17:08 | 160 | 49.00 |
| 08/14/2026 17:08 | 40 | 48.96 |
| 08/14/2026 17:08 | 25 | 48.915 |
| 08/14/2026 17:08 | 25 | 48.915 |
| 08/14/2026 17:03 | 1 | 48.92 |
| 08/14/2026 17:03 | 94 | 48.94 |
| 08/14/2026 17:03 | 1 | 48.95 |
| 08/14/2026 17:03 | 95 | 48.96 |
| 08/14/2026 17:03 | 1 | 48.95 |
| 08/14/2026 17:03 | 1 | 48.95 |
| 08/14/2026 17:03 | 17 | 48.95 |
| 08/14/2026 17:03 | 1 | 48.95 |
| 08/14/2026 17:03 | 25 | 49.04 |
| 08/14/2026 17:03 | 25 | 49.04 |
| 08/14/2026 17:03 | 25 | 49.04 |
| 08/14/2026 17:03 | 1 | 48.985 |
| 08/14/2026 17:03 | 6 | 48.94 |
| 08/14/2026 17:03 | 26 | 48.96 |
| 08/14/2026 17:03 | 1 | 48.97 |
| 08/14/2026 17:03 | 1 | 48.97 |
| 08/14/2026 17:02 | 1 | 48.97 |
| 08/14/2026 17:02 | 1 | 48.97 |
| 08/14/2026 17:02 | 1 | 48.97 |
| 08/14/2026 17:02 | 1 | 48.91 |
| 08/14/2026 17:02 | 1 | 48.92 |
| 08/14/2026 17:02 | 1 | 48.92 |
| 08/14/2026 17:02 | 1 | 48.92 |
| 08/14/2026 17:02 | 1 | 48.92 |
| 08/14/2026 17:02 | 12 | 48.91 |
| 08/14/2026 17:02 | 1 | 48.92 |
| 08/14/2026 17:02 | 99 | 48.92 |
| 08/14/2026 17:02 | 1 | 48.92 |
| 08/14/2026 17:02 | 100 | 49.00 |
| 08/14/2026 16:53 | 5 | 49.14 |
| 08/14/2026 16:53 | 1 | 49.06 |
| 08/14/2026 16:52 | 9 | 49.13 |
| 08/14/2026 16:49 | 25 | 49.30 |
| 08/14/2026 16:49 | 1 | 49.13 |
| 08/14/2026 16:49 | 100 | 49.13 |
| 08/14/2026 16:49 | 100 | 49.14 |
| 08/14/2026 16:48 | 1 | 49.14 |
| 08/14/2026 16:48 | 55 | 49.15 |
| 08/14/2026 16:48 | 80 | 49.40 |
| 08/14/2026 16:48 | 1 | 49.16 |
| 08/14/2026 16:48 | 100 | 49.30 |
| 08/14/2026 16:48 | 15 | 49.40 |
| 08/14/2026 16:47 | 100 | 49.15 |
| 08/14/2026 16:47 | 100 | 49.10 |
| 08/14/2026 16:47 | 25 | 49.02 |
| 08/14/2026 16:47 | 100 | 49.02 |
| 08/14/2026 16:46 | 2 | 48.965 |
| 08/14/2026 16:46 | 6 | 48.965 |
| 08/14/2026 16:46 | 20 | 48.965 |
| 08/14/2026 16:38 | 20 | 48.90 |
| 08/14/2026 16:38 | 25 | 48.90 |
| 08/14/2026 16:38 | 1 | 48.92 |
| 08/14/2026 16:38 | 29 | 48.83 |
| 08/14/2026 16:38 | 34 | 48.84 |
| 08/14/2026 16:38 | 66 | 48.84 |
| 08/14/2026 16:38 | 14 | 48.85 |
| 08/14/2026 16:38 | 100 | 48.85 |
| 08/14/2026 16:37 | 40 | 49.09 |
| 08/14/2026 16:37 | 100 | 48.975 |
| 08/14/2026 16:37 | 82 | 49.09 |
| 08/14/2026 16:37 | 40 | 49.04 |
| 08/14/2026 16:37 | 22 | 48.97 |
| 08/14/2026 16:37 | 28 | 48.96 |
| 08/14/2026 16:37 | 50 | 48.96 |
| 08/14/2026 16:37 | 22 | 48.96 |
| 08/14/2026 16:37 | 12 | 48.86 |
| 08/14/2026 16:36 | 47 | 48.86 |
| 08/14/2026 16:36 | 22 | 48.86 |
| 08/14/2026 16:34 | 7 | 48.86 |
| 08/14/2026 16:33 | 1 | 48.86 |
| 08/14/2026 16:33 | 1 | 48.86 |
| 08/14/2026 16:33 | 1 | 48.86 |
| 08/14/2026 16:30 | 6 | 48.775 |
| 08/14/2026 16:29 | 3 | 48.86 |
| 08/14/2026 16:28 | 1 | 48.86 |
| 08/14/2026 16:28 | 1 | 48.86 |
| 08/14/2026 16:28 | 1 | 48.86 |
| 08/14/2026 16:28 | 3 | 48.86 |
| 08/14/2026 16:20 | 15 | 48.64 |
| 08/14/2026 16:20 | 25 | 48.64 |
| 08/14/2026 16:19 | 150 | 48.37 |
| 08/14/2026 16:19 | 329 | 48.22 |
| 08/14/2026 16:19 | 1 | 48.22 |
| 08/14/2026 16:19 | 100 | 48.25 |
| 08/14/2026 16:19 | 150 | 48.29 |
| 08/14/2026 16:19 | 40 | 48.34 |
| 08/14/2026 16:19 | 40 | 48.35 |
| 08/14/2026 16:19 | 40 | 48.38 |
| 08/14/2026 16:19 | 20 | 48.53 |
| 08/14/2026 16:19 | 20 | 48.55 |
| 08/14/2026 16:19 | 100 | 48.65 |
| 08/14/2026 16:19 | 1 | 48.66 |
| 08/14/2026 16:19 | 99 | 48.66 |
| 08/14/2026 16:19 | 1 | 48.67 |
| 08/14/2026 16:19 | 100 | 48.67 |
| 08/14/2026 16:19 | 1 | 48.66 |
| 08/14/2026 16:19 | 100 | 48.66 |
| 08/14/2026 16:19 | 100 | 48.71 |
| 08/14/2026 16:17 | 83 | 48.69 |
| 08/14/2026 16:17 | 88 | 48.66 |
| 08/14/2026 16:17 | 1 | 48.67 |
| 08/14/2026 16:17 | 1 | 48.67 |
| 08/14/2026 16:17 | 1 | 48.67 |
| 08/14/2026 16:17 | 90 | 48.68 |
| 08/14/2026 16:17 | 1 | 48.69 |
| 08/14/2026 16:17 | 10 | 48.68 |
| 08/14/2026 16:17 | 37 | 48.70 |
| 08/14/2026 16:17 | 7 | 48.70 |
| 08/14/2026 16:17 | 100 | 48.70 |
| 08/14/2026 16:17 | 100 | 48.71 |
| 08/14/2026 16:17 | 68 | 48.72 |
| 08/14/2026 16:17 | 10 | 48.75 |
| 08/14/2026 16:17 | 98 | 48.74 |
| 08/14/2026 16:16 | 25 | 48.90 |
| 08/14/2026 16:16 | 25 | 48.90 |
| 08/14/2026 16:16 | 25 | 48.90 |
| 08/14/2026 16:16 | 25 | 48.90 |
| 08/14/2026 16:15 | 22 | 48.93 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:15 | 25 | 48.95 |
| 08/14/2026 16:14 | 18 | 48.90 |
| 08/14/2026 16:14 | 32 | 48.90 |
| 08/14/2026 16:14 | 8 | 48.90 |
| 08/14/2026 16:14 | 18 | 48.95 |
| 08/14/2026 16:14 | 25 | 48.95 |
| 08/14/2026 16:14 | 25 | 48.95 |
| 08/14/2026 16:14 | 32 | 48.95 |
| 08/14/2026 16:09 | 10 | 48.89 |
| 08/14/2026 16:00 | 7 | 48.89 |
| 08/14/2026 16:00 | 25 | 48.89 |
| 08/14/2026 16:00 | 25 | 48.89 |
| 08/14/2026 16:00 | 25 | 48.89 |
| 08/14/2026 16:00 | 25 | 48.89 |
| 08/14/2026 16:00 | 24 | 48.90 |
| 08/14/2026 16:00 | 57 | 48.90 |
| 08/14/2026 16:00 | 1 | 48.90 |
| 08/14/2026 15:59 | 10 | 48.76 |
| 08/14/2026 15:59 | 25 | 48.76 |
| 08/14/2026 15:59 | 25 | 48.76 |
| 08/14/2026 15:59 | 25 | 48.76 |
| 08/14/2026 15:59 | 25 | 48.76 |
| 08/14/2026 15:59 | 39 | 48.77 |
| 08/14/2026 15:59 | 1 | 48.77 |
| 08/14/2026 15:57 | 1 | 48.65 |
| 08/14/2026 15:57 | 88 | 48.66 |
| 08/14/2026 15:57 | 10 | 48.66 |
| 08/14/2026 15:57 | 100 | 48.65 |
| 08/14/2026 15:57 | 50 | 48.66 |
| 08/14/2026 15:57 | 50 | 48.66 |
| 08/14/2026 15:57 | 100 | 48.67 |
| 08/14/2026 15:57 | 2 | 48.86 |
| 08/14/2026 15:43 | 92 | 48.54 |
| 08/14/2026 15:41 | 25 | 48.55 |
| 08/14/2026 15:37 | 22 | 48.30 |
| 08/14/2026 15:37 | 10 | 48.50 |
| 08/14/2026 15:37 | 100 | 48.51 |
| 08/14/2026 15:37 | 25 | 48.765 |
| 08/14/2026 15:37 | 4 | 48.765 |
| 08/14/2026 15:37 | 25 | 48.80 |
| 08/14/2026 15:36 | 12 | 48.80 |
| 08/14/2026 15:36 | 25 | 48.80 |
| 08/14/2026 15:36 | 25 | 48.80 |
| 08/14/2026 15:36 | 38 | 48.82 |
| 08/14/2026 15:36 | 10 | 48.82 |
| 08/14/2026 15:34 | 2 | 48.82 |
| 08/14/2026 15:33 | 10 | 49.34 |
| 08/14/2026 15:33 | 100 | 49.30 |
| 08/14/2026 15:30 | 25 | 49.08 |
| 08/14/2026 15:30 | 25 | 49.08 |
| 08/14/2026 15:30 | 50 | 49.08 |
| 08/14/2026 15:30 | 1 | 49.20 |
| 08/14/2026 15:30 | 79 | 49.35 |
| 08/14/2026 15:30 | 17 | 49.35 |
| 08/14/2026 15:30 | 3 | 49.35 |
| 08/14/2026 15:30 | 1 | 49.35 |
| 08/14/2026 15:30 | 42 | 49.45 |
| 08/14/2026 15:30 | 721 | 49.44 |
| 08/14/2026 15:30 | 100 | 49.60 |
| 08/14/2026 15:30 | 39 | 49.54 |
| 08/14/2026 15:12 | 1 | 49.54 |