Northrop Grumman Rg
NOC
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
10/27/2026 - 16:27:01
Bid
10/27/2026 - 16:26:59
Bid
Volume 		Ask
10/27/2026 - 16:26:59
Ask
Volume
561.53
-3.88 ( -0.69% )
561.34
40
561.91
40
More information
Analysis by TheScreener
23.10.2026
Evaluation Neutral  
Quality Strong  
Risk Middle  

History data

Date Local exchange time Volume Price
10/27/2026 16:27 10 561.56
10/27/2026 16:27 10 561.56
10/27/2026 16:27 40 561.53
10/27/2026 16:26 32 561.48
10/27/2026 16:26 8 561.48
10/27/2026 16:26 32 561.49
10/27/2026 16:26 39 561.51
10/27/2026 16:26 1 561.51
10/27/2026 16:26 1 561.65
10/27/2026 16:26 2 561.65
10/27/2026 16:26 1 561.65
10/27/2026 16:25 12 561.83
10/27/2026 16:25 1 561.64
10/27/2026 16:22 40 561.44
10/27/2026 16:22 38 561.37
10/27/2026 16:22 20 561.43
10/27/2026 16:22 3 561.43
10/27/2026 16:21 80 561.75
10/27/2026 16:21 15 561.78
10/27/2026 16:21 7 561.71
10/27/2026 16:21 10 561.71
10/27/2026 16:21 3 561.73
10/27/2026 16:21 2 561.74
10/27/2026 16:21 40 561.75
10/27/2026 16:21 15 561.79
10/27/2026 16:21 15 561.81
10/27/2026 16:20 15 561.80
10/27/2026 16:20 8 562.00
10/27/2026 16:20 2 562.00
10/27/2026 16:20 40 562.32
10/27/2026 16:20 40 562.27
10/27/2026 16:20 80 562.28
10/27/2026 16:20 2 562.52
10/27/2026 16:20 40 562.27
10/27/2026 16:20 40 562.27
10/27/2026 16:20 40 562.28
10/27/2026 16:20 40 562.29
10/27/2026 16:20 40 562.30
10/27/2026 16:20 13 562.37
10/27/2026 16:20 2 562.65
10/27/2026 16:19 40 562.58
10/27/2026 16:19 80 562.59
10/27/2026 16:18 1 562.94
10/27/2026 16:18 1 562.94
10/27/2026 16:18 10 562.76
10/27/2026 16:18 1 562.94
10/27/2026 16:18 1 562.91
10/27/2026 16:18 1 562.86
10/27/2026 16:18 1 562.79
10/27/2026 16:18 2 562.66
10/27/2026 16:18 1 562.65
10/27/2026 16:18 8 562.65
10/27/2026 16:18 10 562.54
10/27/2026 16:18 10 562.54
10/27/2026 16:18 100 562.54
10/27/2026 16:18 10 562.50
10/27/2026 16:18 10 562.48
10/27/2026 16:18 40 562.43
10/27/2026 16:17 2 561.86
10/27/2026 16:17 4 561.91
10/27/2026 16:17 1 562.06
10/27/2026 16:17 1 562.08
10/27/2026 16:17 70 562.29
10/27/2026 16:17 40 562.29
10/27/2026 16:17 10 562.29
10/27/2026 16:17 40 562.29
10/27/2026 16:17 80 562.29
10/27/2026 16:17 40 562.29
10/27/2026 16:17 1 562.65
10/27/2026 16:17 1 562.65
10/27/2026 16:17 60 562.43
10/27/2026 16:17 40 562.43
10/27/2026 16:17 80 562.43
10/27/2026 16:16 12 562.50
10/27/2026 16:16 100 562.43
10/27/2026 16:16 5 562.38
10/27/2026 16:16 1 562.38
10/27/2026 16:16 100 562.35
10/27/2026 16:16 10 562.31
10/27/2026 16:16 100 562.29
10/27/2026 16:16 1 562.25
10/27/2026 16:16 20 562.14
10/27/2026 16:16 1 562.11
10/27/2026 16:16 40 561.90
10/27/2026 16:16 2 561.85
10/27/2026 16:16 1 561.82
10/27/2026 16:16 17 561.81
10/27/2026 16:16 40 561.76
10/27/2026 16:16 40 561.76
10/27/2026 16:16 1 561.81
10/27/2026 16:16 40 561.76
10/27/2026 16:16 40 561.77
10/27/2026 16:16 1 561.81
10/27/2026 16:16 100 561.73
10/27/2026 16:16 10 561.76
10/27/2026 16:16 100 561.76
10/27/2026 16:16 13 561.64
10/27/2026 16:16 87 561.64
10/27/2026 16:15 1 561.53
10/27/2026 16:15 20 561.43
10/27/2026 16:15 1 561.20
10/27/2026 16:15 120 561.00
10/27/2026 16:15 14 561.00
10/27/2026 16:15 72 561.00
10/27/2026 16:15 10 560.94
10/27/2026 16:15 36 560.77
10/27/2026 16:15 7 560.84
10/27/2026 16:15 8 560.84
10/27/2026 16:15 20 560.89
10/27/2026 16:15 10 560.82
10/27/2026 16:15 1 560.79
10/27/2026 16:15 1 560.78
10/27/2026 16:14 35 560.78
10/27/2026 16:14 15 560.78
10/27/2026 16:14 25 560.78
10/27/2026 16:14 25 560.78
10/27/2026 16:14 100 560.77
10/27/2026 16:14 20 560.77
10/27/2026 16:14 10 560.77
10/27/2026 16:14 15 560.77
10/27/2026 16:14 5 560.77
10/27/2026 16:13 7 560.64
10/27/2026 16:13 1 560.64
10/27/2026 16:13 1 560.64
10/27/2026 16:13 1 560.64
10/27/2026 16:13 10 560.50
10/27/2026 16:12 1 559.94
10/27/2026 16:12 1 560.01
10/27/2026 16:11 3 560.40
10/27/2026 16:11 2 560.37
10/27/2026 16:11 10 560.36
10/27/2026 16:11 1 560.35
10/27/2026 16:11 1 560.35
10/27/2026 16:11 1 560.17
10/27/2026 16:11 50 560.14
10/27/2026 16:11 50 560.14
10/27/2026 16:11 15 560.10
10/27/2026 16:11 4 560.10
10/27/2026 16:11 1 560.10
10/27/2026 16:11 1 560.02
10/27/2026 16:11 10 560.00
10/27/2026 16:11 40 560.00
10/27/2026 16:11 60 559.98
10/27/2026 16:11 9 559.98
10/27/2026 16:11 31 559.98
10/27/2026 16:09 1 559.31
10/27/2026 16:09 1 559.43
10/27/2026 16:09 1 559.47
10/27/2026 16:08 40 559.64
10/27/2026 16:08 4 559.64
10/27/2026 16:08 1 559.90
10/27/2026 16:08 2 559.84
10/27/2026 16:08 40 559.82
10/27/2026 16:08 20 559.82
10/27/2026 16:08 20 559.82
10/27/2026 16:08 17 559.75
10/27/2026 16:07 40 559.44
10/27/2026 16:07 6 559.32
10/27/2026 16:07 7 559.32
10/27/2026 16:07 13 559.32
10/27/2026 16:07 13 559.32
10/27/2026 16:07 13 559.32
10/27/2026 16:07 13 559.32
10/27/2026 16:07 13 559.32
10/27/2026 16:07 2 559.80
10/27/2026 16:06 5 559.46
10/27/2026 16:06 5 559.33
10/27/2026 16:06 87 559.32
10/27/2026 16:06 2 559.72
10/27/2026 16:06 2 559.81
10/27/2026 16:05 35 559.75
10/27/2026 16:04 2 559.81
10/27/2026 16:04 1 559.79
10/27/2026 16:04 3 559.72
10/27/2026 16:04 2 559.65
10/27/2026 16:04 1 559.56
10/27/2026 16:04 8 559.35
10/27/2026 16:04 2 559.35
10/27/2026 16:04 9 559.25
10/27/2026 16:03 3 559.16
10/27/2026 16:03 1 559.16
10/27/2026 16:03 1 559.10
10/27/2026 16:02 1 559.06
10/27/2026 16:02 1 559.07
10/27/2026 16:02 1 559.07
10/27/2026 16:02 1 559.07
10/27/2026 16:02 2 559.49
10/27/2026 16:02 10 559.45
10/27/2026 16:02 31 559.50
10/27/2026 16:02 1 559.50
10/27/2026 16:02 8 559.50
10/27/2026 16:02 13 559.50
10/27/2026 16:02 40 559.50
10/27/2026 16:02 40 559.57
10/27/2026 16:01 40 559.56
10/27/2026 16:01 39 559.56
10/27/2026 16:01 1 559.56
10/27/2026 16:01 1 559.57
10/27/2026 16:00 40 559.57
10/27/2026 16:00 10 559.57
10/27/2026 16:00 10 559.75
10/27/2026 16:00 10 559.75
10/27/2026 16:00 80 559.77
10/27/2026 16:00 12 559.78
10/27/2026 16:00 28 559.78
10/27/2026 16:00 40 559.78
10/27/2026 16:00 12 559.79
10/27/2026 16:00 1 560.18
10/27/2026 16:00 1 560.07
10/27/2026 16:00 3 560.00
10/27/2026 16:00 1 560.00
10/27/2026 16:00 1 559.86
10/27/2026 16:00 1 559.66
10/27/2026 16:00 4 559.64
10/27/2026 16:00 2 559.64
10/27/2026 16:00 2 559.63
10/27/2026 16:00 5 559.61
10/27/2026 16:00 2 559.61
10/27/2026 16:00 2 559.61
10/27/2026 16:00 17 559.50
10/27/2026 15:59 6 559.15
10/27/2026 15:59 1 559.04
10/27/2026 15:59 17 559.39
10/27/2026 15:59 4 559.31
10/27/2026 15:59 96 559.30
10/27/2026 15:59 4 559.30
10/27/2026 15:59 4 559.30
10/27/2026 15:59 4 559.30
10/27/2026 15:59 4 559.30
10/27/2026 15:59 4 559.30
10/27/2026 15:58 80 559.17
10/27/2026 15:58 4 559.17
10/27/2026 15:58 4 559.21
10/27/2026 15:58 40 559.21
10/27/2026 15:58 4 559.34
10/27/2026 15:58 10 559.34
10/27/2026 15:57 1 559.48
10/27/2026 15:57 1 559.48
10/27/2026 15:57 1 559.47
10/27/2026 15:57 1 559.47
10/27/2026 15:57 1 559.46
10/27/2026 15:57 39 559.28
10/27/2026 15:57 1 559.28
10/27/2026 15:57 30 559.17
10/27/2026 15:57 10 559.17
10/27/2026 15:57 1 559.08
10/27/2026 15:57 2 559.00
10/27/2026 15:57 40 558.87
10/27/2026 15:56 5 558.50
10/27/2026 15:56 5 558.35
10/27/2026 15:55 1 558.28
10/27/2026 15:55 6 558.32
10/27/2026 15:55 1 558.36
10/27/2026 15:55 1 558.37
10/27/2026 15:55 40 558.52
10/27/2026 15:55 1 558.54
10/27/2026 15:54 12 558.79
10/27/2026 15:54 40 558.90
10/27/2026 15:54 2 558.84
10/27/2026 15:54 30 558.79
10/27/2026 15:54 10 558.79
10/27/2026 15:54 10 558.79
10/27/2026 15:54 18 558.78
10/27/2026 15:54 1 558.78
10/27/2026 15:54 21 558.78
10/27/2026 15:54 40 558.66
10/27/2026 15:54 28 558.71
10/27/2026 15:54 3 558.78
10/27/2026 15:54 100 558.73
10/27/2026 15:54 5 558.63
10/27/2026 15:54 15 558.63
10/27/2026 15:54 2 558.63
10/27/2026 15:54 1 558.63
10/27/2026 15:54 22 558.63
10/27/2026 15:54 78 558.59
10/27/2026 15:53 2 558.59
10/27/2026 15:53 1 558.50
10/27/2026 15:53 1 558.45
10/27/2026 15:53 5 558.45
10/27/2026 15:53 1 558.45
10/27/2026 15:53 5 558.31
10/27/2026 15:53 1 558.45
10/27/2026 15:52 32 558.10
10/27/2026 15:52 10 558.10
10/27/2026 15:52 5 557.85
10/27/2026 15:52 10 558.11
10/27/2026 15:52 20 558.11
10/27/2026 15:52 70 558.11
10/27/2026 15:52 10 558.11
10/27/2026 15:52 100 558.06
10/27/2026 15:51 10 557.645
10/27/2026 15:51 6 557.31
10/27/2026 15:51 40 557.29
10/27/2026 15:51 36 557.31
10/27/2026 15:51 20 557.35
10/27/2026 15:51 40 557.36
10/27/2026 15:51 40 557.36
10/27/2026 15:51 40 557.90
10/27/2026 15:51 2 557.88
10/27/2026 15:51 1 557.84
10/27/2026 15:51 11 557.80
10/27/2026 15:51 7 557.66
10/27/2026 15:51 10 557.65
10/27/2026 15:50 80 557.30
10/27/2026 15:50 40 557.30
10/27/2026 15:50 7 557.62
10/27/2026 15:49 40 557.65
10/27/2026 15:49 40 557.66
10/27/2026 15:49 4 557.91
10/27/2026 15:49 40 557.67
10/27/2026 15:49 8 557.66
10/27/2026 15:49 40 557.71
10/27/2026 15:48 1 557.99
10/27/2026 15:47 80 557.80
10/27/2026 15:47 40 557.78
10/27/2026 15:47 40 557.80
10/27/2026 15:47 2 557.94
10/27/2026 15:47 40 558.34
10/27/2026 15:46 80 558.77
10/27/2026 15:46 120 558.76
10/27/2026 15:46 26 558.54
10/27/2026 15:46 2 558.55
10/27/2026 15:46 2 558.55
10/27/2026 15:46 40 558.55
10/27/2026 15:46 1 558.55
10/27/2026 15:46 2 558.56
10/27/2026 15:46 14 558.57
10/27/2026 15:46 65 558.59
10/27/2026 15:46 3 559.055
10/27/2026 15:46 3 558.72
10/27/2026 15:45 1 558.80
10/27/2026 15:45 10 558.28
10/27/2026 15:45 11 558.20
10/27/2026 15:45 29 558.20
10/27/2026 15:45 1 558.00
10/27/2026 15:45 17 557.93
10/27/2026 15:45 40 557.93
10/27/2026 15:45 1 557.93
10/27/2026 15:45 10 557.93
10/27/2026 15:45 1 557.93
10/27/2026 15:45 1 557.93
10/27/2026 15:45 20 557.93
10/27/2026 15:45 10 557.93
10/27/2026 15:45 1 557.80
10/27/2026 15:45 1 557.77
10/27/2026 15:45 1 557.77
10/27/2026 15:45 1 557.77
10/27/2026 15:45 2 557.75
10/27/2026 15:45 13 557.66
10/27/2026 15:45 30 557.55
10/27/2026 15:45 22 557.55
10/27/2026 15:45 61 557.55
10/27/2026 15:45 59 557.55
10/27/2026 15:45 1 557.52
10/27/2026 15:45 1 557.52
10/27/2026 15:45 1 557.52
10/27/2026 15:44 1 557.26
10/27/2026 15:44 1 557.25
10/27/2026 15:44 1 557.25
10/27/2026 15:44 1 557.25
10/27/2026 15:44 20 557.25
10/27/2026 15:44 1 557.25
10/27/2026 15:44 18 557.10
10/27/2026 15:43 120 557.105
10/27/2026 15:43 2 556.81
10/27/2026 15:43 40 556.81
10/27/2026 15:43 18 556.82
10/27/2026 15:43 50 556.82
10/27/2026 15:43 8 556.84
10/27/2026 15:43 68 556.85
10/27/2026 15:43 1 557.00
10/27/2026 15:43 2 557.00
10/27/2026 15:43 27 557.02
10/27/2026 15:43 10 557.49
10/27/2026 15:42 5 557.62
10/27/2026 15:42 3 557.62
10/27/2026 15:42 5 557.61
10/27/2026 15:42 5 557.56
10/27/2026 15:42 80 557.55
10/27/2026 15:42 40 557.55
10/27/2026 15:41 40 557.21
10/27/2026 15:41 40 557.49
10/27/2026 15:41 39 557.53
10/27/2026 15:41 40 557.54
10/27/2026 15:40 1 558.07
10/27/2026 15:40 4 557.88
10/27/2026 15:40 2 557.88
10/27/2026 15:40 1 557.53
10/27/2026 15:39 40 557.86
10/27/2026 15:39 1 557.86
10/27/2026 15:39 39 557.86
10/27/2026 15:39 78 557.87
10/27/2026 15:39 2 557.87
10/27/2026 15:39 1 557.89
10/27/2026 15:39 4 558.06
10/27/2026 15:39 18 557.92
10/27/2026 15:39 1 558.00
10/27/2026 15:39 1 558.00
10/27/2026 15:39 2 558.03
10/27/2026 15:39 3 558.21
10/27/2026 15:39 2 558.22
10/27/2026 15:39 40 558.22
10/27/2026 15:39 20 558.22
10/27/2026 15:39 20 558.22
10/27/2026 15:39 2 558.23
10/27/2026 15:39 58 558.31
10/27/2026 15:39 3 558.35
10/27/2026 15:39 10 558.35
10/27/2026 15:38 89 558.40
10/27/2026 15:38 11 558.40
10/27/2026 15:38 40 558.20
10/27/2026 15:37 10 558.20
10/27/2026 15:37 28 558.21
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 10 558.485
10/27/2026 15:37 1 558.28
10/27/2026 15:37 2 558.28
10/27/2026 15:37 2 558.77
10/27/2026 15:37 2 558.77
10/27/2026 15:36 10 558.74
10/27/2026 15:36 7 558.73
10/27/2026 15:36 7 558.75
10/27/2026 15:36 37 558.76
10/27/2026 15:36 3 558.76
10/27/2026 15:35 10 558.895
10/27/2026 15:35 10 558.895
10/27/2026 15:34 1 558.58
10/27/2026 15:34 120 559.13
10/27/2026 15:34 40 558.66
10/27/2026 15:34 10 559.17
10/27/2026 15:34 20 559.00
10/27/2026 15:34 40 559.00
10/27/2026 15:34 2 559.00
10/27/2026 15:34 1 559.00
10/27/2026 15:34 5 559.29
10/27/2026 15:33 4 559.08
10/27/2026 15:33 5 559.08
10/27/2026 15:33 33 559.08
10/27/2026 15:33 7 559.08
10/27/2026 15:33 5 559.18
10/27/2026 15:33 40 559.44
10/27/2026 15:33 1 559.84
10/27/2026 15:33 1 559.83
10/27/2026 15:33 2 559.83
10/27/2026 15:33 10 559.81
10/27/2026 15:33 1 559.79
10/27/2026 15:33 1 559.79
10/27/2026 15:33 2 559.78
10/27/2026 15:32 10 559.50
10/27/2026 15:32 2 559.50
10/27/2026 15:32 10 559.68
10/27/2026 15:32 5 559.89
10/27/2026 15:32 40 559.73
10/27/2026 15:32 40 559.74
10/27/2026 15:32 40 559.74
10/27/2026 15:32 54 559.74
10/27/2026 15:32 1 559.74
10/27/2026 15:32 50 559.75
10/27/2026 15:32 17 559.76
10/27/2026 15:32 52 559.77
10/27/2026 15:32 48 559.77
10/27/2026 15:32 100 559.83
10/27/2026 15:32 95 559.91
10/27/2026 15:32 40 559.99
10/27/2026 15:32 40 559.97
10/27/2026 15:32 1 560.29
10/27/2026 15:32 100 560.23
10/27/2026 15:32 73 560.32
10/27/2026 15:32 15 560.28
10/27/2026 15:32 36 560.41
10/27/2026 15:32 19 560.41
10/27/2026 15:32 10 560.41
10/27/2026 15:32 15 560.41
10/27/2026 15:32 15 560.45
10/27/2026 15:32 10 560.45
10/27/2026 15:32 19 560.45
10/27/2026 15:32 6 560.55
10/27/2026 15:32 1 560.50
10/27/2026 15:32 2 560.49
10/27/2026 15:32 1 560.49
10/27/2026 15:32 1 560.49
10/27/2026 15:32 2 560.48
10/27/2026 15:32 4 560.48
10/27/2026 15:32 2 560.47
10/27/2026 15:32 1 560.47
10/27/2026 15:32 70 560.47
10/27/2026 15:32 7 560.47
10/27/2026 15:32 33 560.47
10/27/2026 15:32 40 560.47
10/27/2026 15:32 1 560.47
10/27/2026 15:32 3 560.45
10/27/2026 15:31 2 559.96
10/27/2026 15:31 5 559.98
10/27/2026 15:31 20 559.98
10/27/2026 15:30 1 559.98
10/27/2026 15:30 5 560.51
10/27/2026 15:29 6 559.89
10/27/2026 15:29 1 560.00
10/27/2026 15:29 50 560.00
10/27/2026 15:29 40 560.24
10/27/2026 15:29 80 560.53
10/27/2026 15:29 1 560.28
10/27/2026 15:29 1 560.29
10/27/2026 15:29 1 560.29
10/27/2026 15:29 1 560.34
10/27/2026 15:29 1 560.34
10/27/2026 15:29 6 560.41
10/27/2026 15:29 1 560.41
10/27/2026 15:29 40 560.46
10/27/2026 15:29 2 560.97
10/27/2026 15:29 1 560.48
10/27/2026 15:29 10 560.44
10/27/2026 15:29 2 560.54
10/27/2026 15:29 8 560.54
10/27/2026 15:29 100 560.55
10/27/2026 15:29 10 560.55
10/27/2026 15:28 1 560.82
10/27/2026 15:28 1 560.86
10/27/2026 15:28 1 560.86
10/27/2026 15:28 1 560.86
10/27/2026 15:28 1 560.86
10/27/2026 15:28 1 560.86
10/27/2026 15:28 1 560.90
10/27/2026 15:28 1 560.83
10/27/2026 15:27 1 561.73
10/27/2026 15:27 11 561.67
10/27/2026 15:27 1 561.67
10/27/2026 15:27 108 561.67
10/27/2026 15:27 3 561.66
10/27/2026 15:27 6 561.66
10/27/2026 15:27 1 561.58
10/27/2026 15:27 40 561.57
10/27/2026 15:27 40 561.57
10/27/2026 15:27 40 561.41
10/27/2026 15:27 32 561.42
10/27/2026 15:27 24 561.42
10/27/2026 15:27 26 561.765
10/27/2026 15:27 40 561.46
10/27/2026 15:27 56 561.51
10/27/2026 15:27 6 561.51
10/27/2026 15:27 120 561.85
10/27/2026 15:27 8 561.86
10/27/2026 15:27 152 561.86
10/27/2026 15:27 40 562.03
10/27/2026 15:27 50 562.04
10/27/2026 15:27 5 562.12
10/27/2026 15:27 15 562.12
10/27/2026 15:27 7 562.12
10/27/2026 15:27 28 562.13
10/27/2026 15:27 40 562.14
10/27/2026 15:26 8 562.15
10/27/2026 15:26 1 562.21
10/27/2026 15:26 1 562.13
10/27/2026 15:26 11 562.13
10/27/2026 15:26 2 562.13
10/27/2026 15:26 40 562.13
10/27/2026 15:26 50 562.14
10/27/2026 15:26 17 562.18
10/27/2026 15:26 1 562.15
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:26 10 562.57
10/27/2026 15:25 8 562.50
10/27/2026 15:25 2 562.21
10/27/2026 15:24 4 562.12
10/27/2026 15:24 1 562.12
10/27/2026 15:24 1 562.17
10/27/2026 15:24 1 562.26
10/27/2026 15:23 3 562.21
10/27/2026 15:23 2 562.21
10/27/2026 15:23 1 562.21
10/27/2026 15:23 40 562.21
10/27/2026 15:23 2 562.22
10/27/2026 15:23 4 562.32
10/27/2026 15:23 17 562.44
10/27/2026 15:23 5 562.95
10/27/2026 15:23 10 562.97
10/27/2026 15:23 3 562.96
10/27/2026 15:23 1 562.96
10/27/2026 15:23 40 562.92
10/27/2026 15:23 40 562.91
10/27/2026 15:23 5 562.78
10/27/2026 15:22 40 562.58
10/27/2026 15:22 2 562.57
10/27/2026 15:22 1 562.57
10/27/2026 15:22 1 562.57
10/27/2026 15:22 38 562.57
10/27/2026 15:22 2 562.57
10/27/2026 15:21 1 562.31
10/27/2026 15:21 10 562.31
10/27/2026 15:21 10 562.31
10/27/2026 15:21 10 562.31
10/27/2026 15:21 10 562.31
10/27/2026 15:21 40 562.32
10/27/2026 15:21 1 562.40
10/27/2026 15:21 40 562.39
10/27/2026 15:21 3 562.42
10/27/2026 15:20 2 562.54
10/27/2026 15:20 4 562.86
10/27/2026 15:20 8 562.40
10/27/2026 15:20 5 563.03
10/27/2026 15:20 8 562.50
10/27/2026 15:20 1 562.79
10/27/2026 15:19 40 562.95
10/27/2026 15:19 80 563.16
10/27/2026 15:18 40 563.48
10/27/2026 15:17 7 563.24
10/27/2026 15:17 7 563.48
10/27/2026 15:17 1 563.50
10/27/2026 15:17 74 563.50
10/27/2026 15:17 6 563.50
10/27/2026 15:17 2 563.51
10/27/2026 15:17 80 563.56
10/27/2026 15:17 4 563.85
10/27/2026 15:17 10 563.62
10/27/2026 15:17 8 563.58
10/27/2026 15:17 1 563.58
10/27/2026 15:17 1 563.58
10/27/2026 15:17 40 563.40
10/27/2026 15:17 19 563.40
10/27/2026 15:17 1 563.40
10/27/2026 15:17 20 563.40
10/27/2026 15:17 20 563.40
10/27/2026 15:17 20 563.40
10/27/2026 15:17 20 563.40
10/27/2026 15:17 20 563.40
10/27/2026 15:17 40 563.32
10/27/2026 15:17 23 563.32
10/27/2026 15:17 17 563.33
10/27/2026 15:16 13 563.30
10/27/2026 15:16 1 563.26
10/27/2026 15:16 9 563.21
10/27/2026 15:16 40 563.20
10/27/2026 15:16 97 563.20
10/27/2026 15:16 5 563.19
10/27/2026 15:16 3 563.19
10/27/2026 15:16 2 563.14
10/27/2026 15:16 1 563.13
10/27/2026 15:16 8 563.11
10/27/2026 15:16 9 563.09
10/27/2026 15:16 1 563.09
10/27/2026 15:16 40 563.09
10/27/2026 15:16 1 563.03
10/27/2026 15:16 80 562.92
10/27/2026 15:16 40 562.91
10/27/2026 15:15 40 562.66
10/27/2026 15:15 40 562.66
10/27/2026 15:15 1 562.85
10/27/2026 15:15 1 562.56
10/27/2026 15:15 10 562.60
10/27/2026 15:14 10 562.52
10/27/2026 15:14 10 562.52
10/27/2026 15:14 10 562.52
10/27/2026 15:14 10 562.52
10/27/2026 15:14 10 562.32
10/27/2026 15:14 75 562.14
10/27/2026 15:14 17 562.29
10/27/2026 15:14 40 562.32
10/27/2026 15:14 23 562.31
10/27/2026 15:14 1 562.38
10/27/2026 15:14 13 562.85
10/27/2026 15:14 10 562.78
10/27/2026 15:14 20 562.56
10/27/2026 15:14 2 562.57
10/27/2026 15:14 40 562.57
10/27/2026 15:14 40 563.27
10/27/2026 15:14 1 563.21
10/27/2026 15:14 1 563.17
10/27/2026 15:14 2 563.14
10/27/2026 15:14 5 563.11
10/27/2026 15:13 1 562.53
10/27/2026 15:13 40 562.51
10/27/2026 15:13 2 562.60
10/27/2026 15:13 1 562.73
10/27/2026 15:11 5 562.865
10/27/2026 15:11 2 563.19
10/27/2026 15:11 1 562.48
10/27/2026 15:10 2 563.12
10/27/2026 15:10 5 563.00
10/27/2026 15:09 1 562.86
10/27/2026 15:09 40 562.99
10/27/2026 15:09 1 562.86
10/27/2026 15:09 35 562.52
10/27/2026 15:09 1 562.82
10/27/2026 15:09 4 562.89
10/27/2026 15:09 1 563.01
10/27/2026 15:09 40 563.01
10/27/2026 15:09 1 563.16
10/27/2026 15:08 1 563.21
10/27/2026 15:08 4 563.36
10/27/2026 15:08 14 563.50
10/27/2026 15:08 186 563.50
10/27/2026 15:08 14 563.51
10/27/2026 15:08 195 563.52
10/27/2026 15:08 40 563.53
10/27/2026 15:07 40 564.07
10/27/2026 15:07 1 563.86
10/27/2026 15:07 2 564.08
10/27/2026 15:07 2 564.09
10/27/2026 15:07 40 564.09
10/27/2026 15:07 31 564.09
10/27/2026 15:07 9 564.09
10/27/2026 15:07 2 564.10
10/27/2026 15:06 1 564.19
10/27/2026 15:06 12 564.51
10/27/2026 15:06 2 564.51
10/27/2026 15:06 1 564.49
10/27/2026 15:06 4 564.37
10/27/2026 15:06 1 564.36
10/27/2026 15:06 1 564.27
10/27/2026 15:06 1 564.18
10/27/2026 15:06 1 564.17
10/27/2026 15:06 1 564.16
10/27/2026 15:06 1 564.08
10/27/2026 15:05 2 563.67
10/27/2026 15:05 2 563.67
10/27/2026 15:05 2 563.67
10/27/2026 15:05 2 563.67
10/27/2026 15:05 2 563.67
10/27/2026 15:05 2 563.67
10/27/2026 15:05 2 563.67
10/27/2026 15:05 12 563.67
10/27/2026 15:05 18 563.67
10/27/2026 15:05 44 563.67
10/27/2026 15:05 40 563.67
10/27/2026 15:05 1 563.68
10/27/2026 15:05 39 563.68
10/27/2026 15:05 1 563.68
10/27/2026 15:04 40 563.785
10/27/2026 15:04 3 563.54
10/27/2026 15:04 1 563.83
10/27/2026 15:04 1 563.84
10/27/2026 15:04 2 563.80
10/27/2026 15:03 1 563.62
10/27/2026 15:03 1 563.65
10/27/2026 15:03 2 563.34
10/27/2026 15:02 29 562.60
10/27/2026 15:02 1 562.61
10/27/2026 15:01 40 562.91
10/27/2026 15:01 1 563.00
10/27/2026 15:01 1 563.03
10/27/2026 15:01 1 563.03
10/27/2026 15:01 11 563.10
10/27/2026 15:01 80 563.26
10/27/2026 15:01 1 563.14
10/27/2026 15:01 1 563.27
10/27/2026 15:01 1 563.30
10/27/2026 15:01 40 563.30
10/27/2026 15:01 41 563.31
10/27/2026 15:01 1 563.50
10/27/2026 15:01 2 563.85
10/27/2026 15:01 5 563.95
10/27/2026 15:00 6 563.69
10/27/2026 15:00 36 563.69
10/27/2026 15:00 48 563.69
10/27/2026 15:00 40 563.32
10/27/2026 15:00 40 563.32
10/27/2026 14:59 31 563.86
10/27/2026 14:58 4 564.10
10/27/2026 14:58 2 563.80
10/27/2026 14:58 8 563.84
10/27/2026 14:57 3 564.52
10/27/2026 14:57 5 563.825
10/27/2026 14:57 1 563.825
10/27/2026 14:56 43 563.84
10/27/2026 14:56 40 563.85
10/27/2026 14:56 6 563.85
10/27/2026 14:56 114 563.85
10/27/2026 14:56 5 563.92
10/27/2026 14:56 1 563.92
10/27/2026 14:55 29 564.62
10/27/2026 14:55 40 564.52
10/27/2026 14:55 40 564.43
10/27/2026 14:55 40 564.43
10/27/2026 14:55 9 564.22
10/27/2026 14:55 4 564.17
10/27/2026 14:55 40 564.19
10/27/2026 14:55 16 564.19
10/27/2026 14:55 20 564.19
10/27/2026 14:55 4 564.19
10/27/2026 14:55 40 564.20
10/27/2026 14:55 1 564.20
10/27/2026 14:55 40 564.20
10/27/2026 14:54 1 564.57
10/27/2026 14:54 1 564.52
10/27/2026 14:54 40 564.51
10/27/2026 14:54 5 564.05
10/27/2026 14:54 1 564.02
10/27/2026 14:54 3 564.04
10/27/2026 14:54 1 564.04
10/27/2026 14:54 22 564.04
10/27/2026 14:54 14 564.04
10/27/2026 14:54 4 564.05
10/27/2026 14:54 80 564.05
10/27/2026 14:54 4 564.06
10/27/2026 14:54 1 564.44
10/27/2026 14:53 10 564.28
10/27/2026 14:53 4 564.50
10/27/2026 14:53 20 564.38
10/27/2026 14:53 4 564.40
10/27/2026 14:53 23 564.38
10/27/2026 14:53 7 564.37
10/27/2026 14:53 3 564.37
10/27/2026 14:53 1 564.10
10/27/2026 14:52 20 564.05
10/27/2026 14:52 2 564.05
10/27/2026 14:52 1 563.96
10/27/2026 14:51 1 563.93
10/27/2026 14:51 1 563.91
10/27/2026 14:51 2 563.73
10/27/2026 14:51 2 563.36
10/27/2026 14:50 33 563.53
10/27/2026 14:50 4 563.44
10/27/2026 14:50 6 563.42
10/27/2026 14:49 16 563.53
10/27/2026 14:49 1 563.53
10/27/2026 14:49 23 563.53
10/27/2026 14:49 50 563.52
10/27/2026 14:49 100 563.51
10/27/2026 14:49 100 563.44
10/27/2026 14:49 100 563.37
10/27/2026 14:49 1 562.73
10/27/2026 14:49 1 563.01
10/27/2026 14:49 6 563.01
10/27/2026 14:49 1 562.98
10/27/2026 14:48 1 562.52
10/27/2026 14:47 33 562.43
10/27/2026 14:47 1 562.45
10/27/2026 14:47 27 562.72
10/27/2026 14:47 40 562.75
10/27/2026 14:47 40 562.75
10/27/2026 14:47 6 562.76
10/27/2026 14:47 1 562.76
10/27/2026 14:47 80 562.76
10/27/2026 14:46 1 563.90
10/27/2026 14:46 1 563.70
10/27/2026 14:46 1 563.57
10/27/2026 14:46 2 563.54
10/27/2026 14:46 16 563.63
10/27/2026 14:46 40 563.62
10/27/2026 14:46 8 563.54
10/27/2026 14:46 91 563.50
10/27/2026 14:46 9 563.50
10/27/2026 14:46 1 563.06
10/27/2026 14:45 1 562.65
10/27/2026 14:45 1 562.00
10/27/2026 14:45 40 562.02
10/27/2026 14:45 5 562.04
10/27/2026 14:45 40 562.04
10/27/2026 14:45 10 562.67
10/27/2026 14:45 10 562.61
10/27/2026 14:45 10 562.61
10/27/2026 14:45 10 562.61
10/27/2026 14:45 10 562.61
10/27/2026 14:45 10 562.61
10/27/2026 14:45 10 562.61
10/27/2026 14:45 10 562.61
10/27/2026 14:45 10 562.61
10/27/2026 14:45 12 562.79
10/27/2026 14:45 31 562.79
10/27/2026 14:45 9 562.79
10/27/2026 14:45 40 562.79
10/27/2026 14:45 9 563.08
10/27/2026 14:45 1 563.13
10/27/2026 14:44 4 563.81
10/27/2026 14:43 1 562.92
10/27/2026 14:43 23 562.88
10/27/2026 14:43 8 562.85
10/27/2026 14:43 40 562.74
10/27/2026 14:42 40 562.19
10/27/2026 14:42 80 562.20
10/27/2026 14:42 40 562.24
10/27/2026 14:42 40 562.24
10/27/2026 14:42 57 562.25
10/27/2026 14:42 120 562.26
10/27/2026 14:40 40 563.56
10/27/2026 14:40 40 563.24
10/27/2026 14:40 80 563.25
10/27/2026 14:40 5 564.37
10/27/2026 14:40 40 564.37
10/27/2026 14:40 30 564.30
10/27/2026 14:39 12 564.34
10/27/2026 14:39 65 564.34
10/27/2026 14:39 2 564.36
10/27/2026 14:39 25 564.36
10/27/2026 14:39 15 564.36
10/27/2026 14:39 40 564.38
10/27/2026 14:39 1 564.39
10/27/2026 14:39 120 564.39
10/27/2026 14:39 40 564.97
10/27/2026 14:39 40 564.98
10/27/2026 14:39 39 564.99
10/27/2026 14:39 1 564.99
10/27/2026 14:39 37 564.99
10/27/2026 14:39 3 564.99
10/27/2026 14:39 14 565.00
10/27/2026 14:39 40 565.00
10/27/2026 14:39 179 565.00
10/27/2026 14:39 3 565.00
10/27/2026 14:39 80 565.63
10/27/2026 14:39 14 565.31
10/27/2026 14:39 11 565.43
10/27/2026 14:39 14 565.43
10/27/2026 14:39 25 565.43
10/27/2026 14:39 25 565.43
10/27/2026 14:39 25 565.43
10/27/2026 14:38 3 565.31
10/27/2026 14:38 2 565.81
10/27/2026 14:38 4 565.80
10/27/2026 14:37 4 565.50
10/27/2026 14:37 10 565.50
10/27/2026 14:37 1 565.20
10/27/2026 14:37 1 565.18
10/27/2026 14:37 2 565.13
10/27/2026 14:37 1 565.05
10/27/2026 14:37 40 565.00
10/27/2026 14:37 5 565.00
10/27/2026 14:37 4 565.00
10/27/2026 14:37 2 565.00
10/27/2026 14:37 7 564.35
10/27/2026 14:37 5 564.52
10/27/2026 14:37 10 564.50
10/27/2026 14:37 10 564.50
10/27/2026 14:36 1 564.50
10/27/2026 14:36 7 564.49
10/27/2026 14:36 5 564.03
10/27/2026 14:36 1 564.45
10/27/2026 14:36 1 564.40
10/27/2026 14:36 1 564.40
10/27/2026 14:36 38 564.40
10/27/2026 14:35 4 564.10
10/27/2026 14:35 6 564.10
10/27/2026 14:35 12 564.00
10/27/2026 14:35 7 564.00
10/27/2026 14:35 1 563.92
10/27/2026 14:35 5 563.67
10/27/2026 14:35 1 563.67
10/27/2026 14:33 4 563.24
10/27/2026 14:33 1 563.46
10/27/2026 14:33 5 564.00
10/27/2026 14:32 5 563.94
10/27/2026 14:32 1 563.94
10/27/2026 14:31 1 563.01
10/27/2026 14:31 1 562.71
10/27/2026 14:31 19 562.71
10/27/2026 14:31 1 562.55
10/27/2026 14:31 2 562.54
10/27/2026 14:31 1 562.54
10/27/2026 14:31 7 562.49
10/27/2026 14:30 1 562.05
10/27/2026 14:30 1 562.05
10/27/2026 14:30 2 562.05
10/27/2026 14:30 80 560.98
10/27/2026 14:30 60 560.01
10/27/2026 14:30 13 560.01
10/27/2026 14:30 5 561.26
10/27/2026 14:30 1 562.92
10/27/2026 14:30 2 559.92
10/27/2026 14:30 1 560.26
10/27/2026 14:30 40 560.30
10/27/2026 14:30 2 559.85
10/27/2026 14:30 1 560.00
10/27/2026 14:30 25 560.00
10/27/2026 14:30 40 561.13
10/27/2026 14:30 1 561.52
10/27/2026 14:30 5 562.51
10/27/2026 14:30 10228 562.80
10/27/2026 14:30 10228 562.80