Large gap with delayed quotes
|
Last quote
06/17/2026
-
23:20:00
|
Bid
06/17/2026 -
21:59:58
|
Bid Volume |
Ask
06/17/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
40.39
-0.60
(
-1.46% )
|
40.30
|
100 |
40.40
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/17/2026 23:20 | � | 40.39 |
| 06/17/2026 22:30 | � | 40.39 |
| 06/17/2026 22:00 | � | 40.39 |
| 06/17/2026 22:00 | 9463 | 40.39 |
| 06/17/2026 21:59 | 10 | 40.40 |
| 06/17/2026 21:59 | 1 | 40.40 |
| 06/17/2026 21:59 | 2 | 40.35 |
| 06/17/2026 21:59 | 1 | 40.35 |
| 06/17/2026 21:59 | 1 | 40.35 |
| 06/17/2026 21:59 | 16 | 40.39 |
| 06/17/2026 21:59 | 18 | 40.40 |
| 06/17/2026 21:59 | 3 | 40.42 |
| 06/17/2026 21:59 | 25 | 40.35 |
| 06/17/2026 21:59 | 38 | 40.35 |
| 06/17/2026 21:59 | 2 | 40.395 |
| 06/17/2026 21:59 | 98 | 40.38 |
| 06/17/2026 21:59 | 2 | 40.38 |
| 06/17/2026 21:59 | 100 | 40.37 |
| 06/17/2026 21:59 | 1 | 40.42 |
| 06/17/2026 21:59 | 89 | 40.40 |
| 06/17/2026 21:59 | 11 | 40.40 |
| 06/17/2026 21:59 | 100 | 40.40 |
| 06/17/2026 21:59 | 1 | 40.35 |
| 06/17/2026 21:59 | 100 | 40.35 |
| 06/17/2026 21:59 | 11 | 40.34 |
| 06/17/2026 21:59 | 1 | 40.34 |
| 06/17/2026 21:59 | 61 | 40.285 |
| 06/17/2026 21:59 | 2 | 40.285 |
| 06/17/2026 21:59 | 1 | 40.34 |
| 06/17/2026 21:59 | 59 | 40.34 |
| 06/17/2026 21:59 | 100 | 40.34 |
| 06/17/2026 21:59 | 25 | 40.34 |
| 06/17/2026 21:59 | 21 | 40.295 |
| 06/17/2026 21:59 | 129 | 40.24 |
| 06/17/2026 21:59 | 3 | 40.26 |
| 06/17/2026 21:59 | 8 | 40.30 |
| 06/17/2026 21:59 | 1 | 40.31 |
| 06/17/2026 21:59 | 1 | 40.32 |
| 06/17/2026 21:59 | 8 | 40.35 |
| 06/17/2026 21:59 | 17 | 40.31 |
| 06/17/2026 21:59 | 25 | 40.34 |
| 06/17/2026 21:59 | 25 | 40.34 |
| 06/17/2026 21:59 | 25 | 40.31 |
| 06/17/2026 21:59 | 26 | 40.34 |
| 06/17/2026 21:59 | 1 | 40.34 |
| 06/17/2026 21:59 | 1 | 40.34 |
| 06/17/2026 21:59 | 1 | 40.34 |
| 06/17/2026 21:59 | 1 | 40.35 |
| 06/17/2026 21:59 | 25 | 40.335 |
| 06/17/2026 21:59 | 25 | 40.335 |
| 06/17/2026 21:59 | 1 | 40.38 |
| 06/17/2026 21:59 | 1 | 40.325 |
| 06/17/2026 21:59 | 25 | 40.36 |
| 06/17/2026 21:58 | 4 | 40.41 |
| 06/17/2026 21:58 | 3 | 40.41 |
| 06/17/2026 21:58 | 1 | 40.33 |
| 06/17/2026 21:58 | 100 | 40.41 |
| 06/17/2026 21:58 | 95 | 40.41 |
| 06/17/2026 21:58 | 5 | 40.325 |
| 06/17/2026 21:58 | 1 | 40.325 |
| 06/17/2026 21:58 | 1 | 40.37 |
| 06/17/2026 21:58 | 2 | 40.37 |
| 06/17/2026 21:58 | 30 | 40.37 |
| 06/17/2026 21:58 | 45 | 40.37 |
| 06/17/2026 21:58 | 39 | 40.39 |
| 06/17/2026 21:58 | 1 | 40.43 |
| 06/17/2026 21:58 | 5 | 40.44 |
| 06/17/2026 21:58 | 4 | 40.46 |
| 06/17/2026 21:58 | 1 | 40.465 |
| 06/17/2026 21:58 | 2 | 40.46 |
| 06/17/2026 21:58 | 1 | 40.465 |
| 06/17/2026 21:58 | 9 | 40.465 |
| 06/17/2026 21:58 | 1 | 40.465 |
| 06/17/2026 21:58 | 2 | 40.46 |
| 06/17/2026 21:58 | 4 | 40.46 |
| 06/17/2026 21:58 | 1 | 40.46 |
| 06/17/2026 21:58 | 8 | 40.46 |
| 06/17/2026 21:58 | 1 | 40.46 |
| 06/17/2026 21:58 | 1 | 40.46 |
| 06/17/2026 21:57 | 1 | 40.46 |
| 06/17/2026 21:57 | 1 | 40.46 |
| 06/17/2026 21:57 | 1 | 40.46 |
| 06/17/2026 21:57 | 1 | 40.45 |
| 06/17/2026 21:57 | 1 | 40.45 |
| 06/17/2026 21:57 | 1 | 40.45 |
| 06/17/2026 21:57 | 1 | 40.44 |
| 06/17/2026 21:57 | 1 | 40.42 |
| 06/17/2026 21:57 | 16 | 40.40 |
| 06/17/2026 21:57 | 5 | 40.41 |
| 06/17/2026 21:57 | 36 | 40.41 |
| 06/17/2026 21:57 | 27 | 40.41 |
| 06/17/2026 21:57 | 1 | 40.41 |
| 06/17/2026 21:57 | 4 | 40.41 |
| 06/17/2026 21:57 | 20 | 40.41 |
| 06/17/2026 21:57 | 2 | 40.41 |
| 06/17/2026 21:57 | 13 | 40.42 |
| 06/17/2026 21:57 | 1 | 40.42 |
| 06/17/2026 21:57 | 1 | 40.42 |
| 06/17/2026 21:57 | 6 | 40.42 |
| 06/17/2026 21:57 | 54 | 40.42 |
| 06/17/2026 21:57 | 1 | 40.485 |
| 06/17/2026 21:57 | 1 | 40.485 |
| 06/17/2026 21:57 | 1 | 40.475 |
| 06/17/2026 21:57 | 1 | 40.475 |
| 06/17/2026 21:57 | 1 | 40.42 |
| 06/17/2026 21:57 | 100 | 40.42 |
| 06/17/2026 21:57 | 3 | 40.40 |
| 06/17/2026 21:57 | 3 | 40.40 |
| 06/17/2026 21:57 | 6 | 40.39 |
| 06/17/2026 21:57 | 1 | 40.37 |
| 06/17/2026 21:57 | 100 | 40.37 |
| 06/17/2026 21:57 | 3 | 40.37 |
| 06/17/2026 21:57 | 6 | 40.37 |
| 06/17/2026 21:57 | 78 | 40.37 |
| 06/17/2026 21:57 | 1 | 40.40 |
| 06/17/2026 21:57 | 5 | 40.40 |
| 06/17/2026 21:57 | 52 | 40.40 |
| 06/17/2026 21:57 | 6 | 40.40 |
| 06/17/2026 21:57 | 8 | 40.40 |
| 06/17/2026 21:57 | 2 | 40.40 |
| 06/17/2026 21:57 | 14 | 40.40 |
| 06/17/2026 21:57 | 12 | 40.40 |
| 06/17/2026 21:57 | 21 | 40.39 |
| 06/17/2026 21:57 | 85 | 40.38 |
| 06/17/2026 21:57 | 86 | 40.37 |
| 06/17/2026 21:57 | 1 | 40.32 |
| 06/17/2026 21:56 | 5 | 40.31 |
| 06/17/2026 21:56 | 1 | 40.31 |
| 06/17/2026 21:56 | 12 | 40.26 |
| 06/17/2026 21:56 | 6 | 40.315 |
| 06/17/2026 21:56 | 4 | 40.315 |
| 06/17/2026 21:55 | 1 | 40.31 |
| 06/17/2026 21:55 | 70 | 40.25 |
| 06/17/2026 21:55 | 52 | 40.30 |
| 06/17/2026 21:55 | 100 | 40.39 |
| 06/17/2026 21:55 | 5 | 40.24 |
| 06/17/2026 21:54 | 5 | 40.21 |
| 06/17/2026 21:53 | 4 | 40.18 |
| 06/17/2026 21:53 | 48 | 40.18 |
| 06/17/2026 21:53 | 52 | 40.18 |
| 06/17/2026 21:53 | 48 | 40.18 |
| 06/17/2026 21:52 | 52 | 40.175 |
| 06/17/2026 21:51 | 10 | 40.175 |
| 06/17/2026 21:51 | 100 | 40.26 |
| 06/17/2026 21:51 | 30 | 40.26 |
| 06/17/2026 21:51 | 1 | 40.26 |
| 06/17/2026 21:51 | 31 | 40.25 |
| 06/17/2026 21:51 | 100 | 40.25 |
| 06/17/2026 21:51 | 36 | 40.24 |
| 06/17/2026 21:51 | 35 | 40.24 |
| 06/17/2026 21:51 | 5 | 40.24 |
| 06/17/2026 21:51 | 100 | 40.24 |
| 06/17/2026 21:51 | 100 | 40.23 |
| 06/17/2026 21:51 | 100 | 40.21 |
| 06/17/2026 21:51 | 1 | 40.18 |
| 06/17/2026 21:51 | 99 | 40.00 |
| 06/17/2026 21:51 | 2 | 40.035 |
| 06/17/2026 21:51 | 8 | 40.11 |
| 06/17/2026 21:51 | 10 | 40.11 |
| 06/17/2026 21:51 | 2 | 40.11 |
| 06/17/2026 21:51 | 12 | 40.16 |
| 06/17/2026 21:51 | 2 | 40.16 |
| 06/17/2026 21:51 | 4 | 40.16 |
| 06/17/2026 21:51 | 21 | 40.16 |
| 06/17/2026 21:51 | 5 | 40.16 |
| 06/17/2026 21:49 | 3 | 40.305 |
| 06/17/2026 21:49 | 3 | 40.30 |
| 06/17/2026 21:49 | 3 | 40.265 |
| 06/17/2026 21:48 | 1 | 40.30 |
| 06/17/2026 21:48 | 100 | 40.30 |
| 06/17/2026 21:48 | 100 | 40.35 |
| 06/17/2026 21:48 | 68 | 40.30 |
| 06/17/2026 21:48 | 2 | 40.31 |
| 06/17/2026 21:48 | 8 | 40.35 |
| 06/17/2026 21:48 | 8 | 40.35 |
| 06/17/2026 21:48 | 33 | 40.41 |
| 06/17/2026 21:48 | 20 | 40.34 |
| 06/17/2026 21:48 | 7 | 40.33 |
| 06/17/2026 21:48 | 36 | 40.31 |
| 06/17/2026 21:48 | 16 | 40.31 |
| 06/17/2026 21:48 | 1 | 40.31 |
| 06/17/2026 21:48 | 3 | 40.31 |
| 06/17/2026 21:48 | 1 | 40.30 |
| 06/17/2026 21:48 | 16 | 40.30 |
| 06/17/2026 21:48 | 1 | 40.27 |
| 06/17/2026 21:48 | 3 | 40.23 |
| 06/17/2026 21:48 | 2 | 40.23 |
| 06/17/2026 21:48 | 1 | 40.23 |
| 06/17/2026 21:48 | 52 | 40.24 |
| 06/17/2026 21:48 | 1 | 40.24 |
| 06/17/2026 21:47 | 25 | 40.24 |
| 06/17/2026 21:47 | 25 | 40.24 |
| 06/17/2026 21:47 | 10 | 40.19 |
| 06/17/2026 21:47 | 1 | 40.27 |
| 06/17/2026 21:47 | 1 | 40.24 |
| 06/17/2026 21:47 | 1 | 40.25 |
| 06/17/2026 21:47 | 1 | 40.27 |
| 06/17/2026 21:47 | 4 | 40.27 |
| 06/17/2026 21:47 | 100 | 40.27 |
| 06/17/2026 21:47 | 94 | 40.29 |
| 06/17/2026 21:47 | 6 | 40.29 |
| 06/17/2026 21:47 | 88 | 40.30 |
| 06/17/2026 21:47 | 100 | 40.32 |
| 06/17/2026 21:47 | 12 | 40.32 |
| 06/17/2026 21:46 | 2 | 40.44 |
| 06/17/2026 21:46 | 5 | 40.30 |
| 06/17/2026 21:46 | 1 | 40.30 |
| 06/17/2026 21:46 | 3 | 40.30 |
| 06/17/2026 21:46 | 1 | 40.30 |
| 06/17/2026 21:46 | 24 | 40.30 |
| 06/17/2026 21:46 | 5 | 40.30 |
| 06/17/2026 21:46 | 34 | 40.29 |
| 06/17/2026 21:46 | 25 | 40.24 |
| 06/17/2026 21:46 | 25 | 40.24 |
| 06/17/2026 21:46 | 25 | 40.24 |
| 06/17/2026 21:45 | 12 | 40.29 |
| 06/17/2026 21:45 | 1 | 40.24 |
| 06/17/2026 21:45 | 5 | 40.26 |
| 06/17/2026 21:45 | 1 | 40.24 |
| 06/17/2026 21:45 | 3 | 40.24 |
| 06/17/2026 21:44 | 1 | 40.23 |
| 06/17/2026 21:44 | 1 | 40.20 |
| 06/17/2026 21:44 | 2 | 40.20 |
| 06/17/2026 21:44 | 3 | 40.23 |
| 06/17/2026 21:44 | 4 | 40.24 |
| 06/17/2026 21:44 | 1 | 40.25 |
| 06/17/2026 21:43 | 4 | 40.25 |
| 06/17/2026 21:43 | 3 | 40.23 |
| 06/17/2026 21:43 | 3 | 40.23 |
| 06/17/2026 21:43 | 3 | 40.23 |
| 06/17/2026 21:43 | 3 | 40.23 |
| 06/17/2026 21:43 | 10 | 40.23 |
| 06/17/2026 21:43 | 3 | 40.205 |
| 06/17/2026 21:43 | 1 | 40.20 |
| 06/17/2026 21:41 | 5 | 40.16 |
| 06/17/2026 21:41 | 1 | 40.15 |
| 06/17/2026 21:40 | 31 | 40.15 |
| 06/17/2026 21:40 | 2 | 40.08 |
| 06/17/2026 21:40 | 100 | 40.15 |
| 06/17/2026 21:40 | 1 | 40.08 |
| 06/17/2026 21:40 | 7 | 40.08 |
| 06/17/2026 21:40 | 1 | 40.08 |
| 06/17/2026 21:40 | 2 | 40.08 |
| 06/17/2026 21:40 | 15 | 40.03 |
| 06/17/2026 21:39 | 1 | 40.05 |
| 06/17/2026 21:39 | 1 | 40.10 |
| 06/17/2026 21:39 | 2 | 40.11 |
| 06/17/2026 21:38 | 1 | 40.13 |
| 06/17/2026 21:38 | 40 | 40.12 |
| 06/17/2026 21:38 | 2 | 40.12 |
| 06/17/2026 21:38 | 58 | 40.12 |
| 06/17/2026 21:38 | 1 | 40.12 |
| 06/17/2026 21:38 | 40 | 40.12 |
| 06/17/2026 21:38 | 2 | 40.12 |
| 06/17/2026 21:38 | 58 | 40.12 |
| 06/17/2026 21:38 | 100 | 40.07 |
| 06/17/2026 21:38 | 100 | 40.07 |
| 06/17/2026 21:38 | 23 | 40.11 |
| 06/17/2026 21:38 | 1 | 40.14 |
| 06/17/2026 21:38 | 25 | 40.14 |
| 06/17/2026 21:37 | 7 | 40.17 |
| 06/17/2026 21:37 | 26 | 40.145 |
| 06/17/2026 21:37 | 33 | 40.145 |
| 06/17/2026 21:37 | 1 | 40.03 |
| 06/17/2026 21:37 | 1 | 40.03 |
| 06/17/2026 21:37 | 9 | 40.00 |
| 06/17/2026 21:37 | 1 | 40.00 |
| 06/17/2026 21:37 | 1 | 39.99 |
| 06/17/2026 21:35 | 1 | 39.93 |
| 06/17/2026 21:34 | 1 | 39.925 |
| 06/17/2026 21:34 | 2 | 39.94 |
| 06/17/2026 21:34 | 1 | 39.90 |
| 06/17/2026 21:34 | 1 | 39.91 |
| 06/17/2026 21:33 | 1 | 39.95 |
| 06/17/2026 21:33 | 1 | 39.95 |
| 06/17/2026 21:33 | 1 | 39.96 |
| 06/17/2026 21:32 | 1 | 39.92 |
| 06/17/2026 21:32 | 1 | 39.91 |
| 06/17/2026 21:30 | 1 | 39.97 |
| 06/17/2026 21:30 | 100 | 39.93 |
| 06/17/2026 21:30 | 5 | 39.91 |
| 06/17/2026 21:30 | 3 | 39.91 |
| 06/17/2026 21:30 | 2 | 39.88 |
| 06/17/2026 21:30 | 3 | 39.90 |
| 06/17/2026 21:30 | 6 | 39.92 |
| 06/17/2026 21:28 | 1 | 39.94 |
| 06/17/2026 21:28 | 1 | 39.95 |
| 06/17/2026 21:27 | 2 | 39.96 |
| 06/17/2026 21:27 | 1 | 39.96 |
| 06/17/2026 21:27 | 1 | 39.96 |
| 06/17/2026 21:26 | 1 | 39.97 |
| 06/17/2026 21:26 | 11 | 39.97 |
| 06/17/2026 21:26 | 5 | 39.97 |
| 06/17/2026 21:26 | 4 | 40.00 |
| 06/17/2026 21:26 | 15 | 40.00 |
| 06/17/2026 21:26 | 10 | 40.00 |
| 06/17/2026 21:26 | 1 | 39.95 |
| 06/17/2026 21:26 | 1 | 39.90 |
| 06/17/2026 21:26 | 55 | 39.90 |
| 06/17/2026 21:26 | 45 | 39.90 |
| 06/17/2026 21:26 | 1 | 39.835 |
| 06/17/2026 21:25 | 26 | 39.79 |
| 06/17/2026 21:25 | 12 | 39.79 |
| 06/17/2026 21:24 | 2 | 39.85 |
| 06/17/2026 21:24 | 1 | 39.83 |
| 06/17/2026 21:24 | 4 | 39.83 |
| 06/17/2026 21:24 | 100 | 39.87 |
| 06/17/2026 21:24 | 98 | 39.92 |
| 06/17/2026 21:24 | 1 | 39.92 |
| 06/17/2026 21:24 | 2 | 39.88 |
| 06/17/2026 21:23 | 10 | 39.885 |
| 06/17/2026 21:23 | 90 | 39.885 |
| 06/17/2026 21:23 | 3 | 39.885 |
| 06/17/2026 21:23 | 1 | 39.885 |
| 06/17/2026 21:22 | 3 | 39.885 |
| 06/17/2026 21:22 | 4 | 39.90 |
| 06/17/2026 21:21 | 4 | 39.94 |
| 06/17/2026 21:21 | 1 | 39.90 |
| 06/17/2026 21:19 | 1 | 39.96 |
| 06/17/2026 21:19 | 25 | 40.005 |
| 06/17/2026 21:19 | 25 | 40.005 |
| 06/17/2026 21:19 | 3 | 40.005 |
| 06/17/2026 21:17 | 1 | 40.06 |
| 06/17/2026 21:17 | 2 | 40.06 |
| 06/17/2026 21:17 | 2 | 40.03 |
| 06/17/2026 21:17 | 2 | 40.03 |
| 06/17/2026 21:17 | 5 | 39.99 |
| 06/17/2026 21:17 | 14 | 40.03 |
| 06/17/2026 21:16 | 44 | 40.12 |
| 06/17/2026 21:16 | 4 | 40.08 |
| 06/17/2026 21:16 | 100 | 40.04 |
| 06/17/2026 21:16 | 1 | 40.03 |
| 06/17/2026 21:16 | 1 | 40.03 |
| 06/17/2026 21:16 | 1 | 40.04 |
| 06/17/2026 21:16 | 4 | 40.04 |
| 06/17/2026 21:16 | 1 | 40.07 |
| 06/17/2026 21:16 | 10 | 40.10 |
| 06/17/2026 21:16 | 100 | 40.05 |
| 06/17/2026 21:16 | 100 | 40.06 |
| 06/17/2026 21:16 | 167 | 40.10 |
| 06/17/2026 21:16 | 10 | 40.08 |
| 06/17/2026 21:16 | 10 | 40.08 |
| 06/17/2026 21:16 | 1 | 40.06 |
| 06/17/2026 21:16 | 16 | 40.04 |
| 06/17/2026 21:15 | 1 | 40.04 |
| 06/17/2026 21:15 | 1 | 40.04 |
| 06/17/2026 21:14 | 1 | 40.04 |
| 06/17/2026 21:14 | 2 | 40.04 |
| 06/17/2026 21:14 | 1 | 40.03 |
| 06/17/2026 21:11 | 8 | 39.95 |
| 06/17/2026 21:11 | 2 | 39.96 |
| 06/17/2026 21:11 | 6 | 39.96 |
| 06/17/2026 21:10 | 13 | 39.93 |
| 06/17/2026 21:10 | 18 | 39.92 |
| 06/17/2026 21:10 | 1 | 39.91 |
| 06/17/2026 21:10 | 3 | 39.90 |
| 06/17/2026 21:10 | 1 | 39.90 |
| 06/17/2026 21:10 | 2 | 39.87 |
| 06/17/2026 21:10 | 2 | 39.88 |
| 06/17/2026 21:09 | 21 | 39.87 |
| 06/17/2026 21:09 | 6 | 39.87 |
| 06/17/2026 21:09 | 1 | 39.92 |
| 06/17/2026 21:09 | 5 | 39.92 |
| 06/17/2026 21:09 | 21 | 39.92 |
| 06/17/2026 21:09 | 100 | 39.93 |
| 06/17/2026 21:09 | 62 | 39.93 |
| 06/17/2026 21:09 | 5 | 39.92 |
| 06/17/2026 21:09 | 1 | 39.92 |
| 06/17/2026 21:09 | 100 | 39.92 |
| 06/17/2026 21:09 | 100 | 39.93 |
| 06/17/2026 21:07 | 32 | 40.01 |
| 06/17/2026 21:07 | 1 | 40.01 |
| 06/17/2026 21:07 | 1 | 39.98 |
| 06/17/2026 21:07 | 3 | 39.98 |
| 06/17/2026 21:07 | 4 | 39.975 |
| 06/17/2026 21:07 | 4 | 39.965 |
| 06/17/2026 21:07 | 1 | 39.96 |
| 06/17/2026 21:07 | 1 | 39.95 |
| 06/17/2026 21:07 | 8 | 39.93 |
| 06/17/2026 21:07 | 1 | 39.93 |
| 06/17/2026 21:07 | 2 | 39.93 |
| 06/17/2026 21:07 | 1 | 39.93 |
| 06/17/2026 21:06 | 10 | 39.865 |
| 06/17/2026 21:05 | 1 | 39.93 |
| 06/17/2026 21:04 | 1 | 39.88 |
| 06/17/2026 21:04 | 6 | 39.88 |
| 06/17/2026 21:04 | 94 | 39.88 |
| 06/17/2026 21:04 | 1 | 39.88 |
| 06/17/2026 21:04 | 5 | 39.88 |
| 06/17/2026 21:04 | 6 | 39.81 |
| 06/17/2026 21:03 | 10 | 39.825 |
| 06/17/2026 21:03 | 1 | 39.82 |
| 06/17/2026 21:01 | 7 | 39.91 |
| 06/17/2026 21:01 | 7 | 39.90 |
| 06/17/2026 21:01 | 1 | 39.86 |
| 06/17/2026 21:01 | 100 | 39.85 |
| 06/17/2026 21:01 | 100 | 39.85 |
| 06/17/2026 21:01 | 1 | 39.84 |
| 06/17/2026 21:00 | 6 | 39.83 |
| 06/17/2026 20:58 | 1 | 39.80 |
| 06/17/2026 20:58 | 6 | 39.77 |
| 06/17/2026 20:58 | 1 | 39.78 |
| 06/17/2026 20:56 | 1 | 39.81 |
| 06/17/2026 20:56 | 4 | 39.82 |
| 06/17/2026 20:56 | 3 | 39.82 |
| 06/17/2026 20:55 | 1 | 39.79 |
| 06/17/2026 20:55 | 10 | 39.82 |
| 06/17/2026 20:55 | 1 | 39.79 |
| 06/17/2026 20:55 | 100 | 39.85 |
| 06/17/2026 20:55 | 1 | 39.86 |
| 06/17/2026 20:53 | 10 | 39.93 |
| 06/17/2026 20:53 | 6 | 39.93 |
| 06/17/2026 20:52 | 13 | 40.01 |
| 06/17/2026 20:51 | 1 | 39.87 |
| 06/17/2026 20:50 | 15 | 39.98 |
| 06/17/2026 20:50 | 15 | 39.98 |
| 06/17/2026 20:50 | 100 | 39.98 |
| 06/17/2026 20:50 | 32 | 40.02 |
| 06/17/2026 20:50 | 69 | 39.98 |
| 06/17/2026 20:49 | 6 | 39.94 |
| 06/17/2026 20:49 | 100 | 39.98 |
| 06/17/2026 20:49 | 2 | 40.01 |
| 06/17/2026 20:49 | 1 | 40.01 |
| 06/17/2026 20:49 | 1 | 40.01 |
| 06/17/2026 20:49 | 2 | 40.01 |
| 06/17/2026 20:47 | 5 | 39.76 |
| 06/17/2026 20:47 | 100 | 39.89 |
| 06/17/2026 20:46 | 92 | 39.90 |
| 06/17/2026 20:46 | 8 | 39.90 |
| 06/17/2026 20:43 | 4 | 40.05 |
| 06/17/2026 20:43 | 76 | 40.05 |
| 06/17/2026 20:42 | 10 | 39.89 |
| 06/17/2026 20:37 | 100 | 39.93 |
| 06/17/2026 20:37 | 100 | 39.90 |
| 06/17/2026 20:37 | 13 | 40.03 |
| 06/17/2026 20:37 | 1 | 40.05 |
| 06/17/2026 20:37 | 1 | 40.03 |
| 06/17/2026 20:34 | 1 | 39.93 |
| 06/17/2026 20:34 | 1 | 39.93 |
| 06/17/2026 20:34 | 3 | 39.93 |
| 06/17/2026 20:34 | 4 | 39.93 |
| 06/17/2026 20:34 | 11 | 39.88 |
| 06/17/2026 20:34 | 5 | 39.87 |
| 06/17/2026 20:34 | 1 | 39.87 |
| 06/17/2026 20:34 | 1 | 39.87 |
| 06/17/2026 20:34 | 100 | 39.87 |
| 06/17/2026 20:34 | 1 | 39.88 |
| 06/17/2026 20:34 | 100 | 39.88 |
| 06/17/2026 20:33 | 37 | 39.92 |
| 06/17/2026 20:33 | 39 | 39.92 |
| 06/17/2026 20:33 | 62 | 39.92 |
| 06/17/2026 20:32 | 1 | 39.94 |
| 06/17/2026 20:32 | 2 | 39.94 |
| 06/17/2026 20:32 | 30 | 39.94 |
| 06/17/2026 20:32 | 1 | 39.91 |
| 06/17/2026 20:32 | 2 | 39.90 |
| 06/17/2026 20:32 | 100 | 39.90 |
| 06/17/2026 20:31 | 1 | 39.80 |
| 06/17/2026 20:31 | 3 | 39.80 |
| 06/17/2026 20:31 | 6 | 39.80 |
| 06/17/2026 20:30 | 19 | 39.81 |
| 06/17/2026 20:30 | 1 | 39.81 |
| 06/17/2026 20:30 | 58 | 39.81 |
| 06/17/2026 20:30 | 21 | 39.70 |
| 06/17/2026 20:30 | 5 | 39.74 |
| 06/17/2026 20:30 | 4 | 39.74 |
| 06/17/2026 20:30 | 1 | 39.74 |
| 06/17/2026 20:30 | 10 | 39.75 |
| 06/17/2026 20:30 | 5 | 39.75 |
| 06/17/2026 20:29 | 15 | 39.75 |
| 06/17/2026 20:29 | 27 | 39.80 |
| 06/17/2026 20:29 | 5 | 39.81 |
| 06/17/2026 20:29 | 100 | 39.82 |
| 06/17/2026 20:28 | 1 | 39.87 |
| 06/17/2026 20:25 | 1 | 39.90 |
| 06/17/2026 20:20 | 43 | 40.07 |
| 06/17/2026 20:19 | 6 | 39.99 |
| 06/17/2026 20:19 | 20 | 40.03 |
| 06/17/2026 20:19 | 15 | 40.04 |
| 06/17/2026 20:17 | 34 | 40.03 |
| 06/17/2026 20:17 | 100 | 40.03 |
| 06/17/2026 20:17 | 100 | 40.00 |
| 06/17/2026 20:16 | 100 | 39.88 |
| 06/17/2026 20:16 | 67 | 39.89 |
| 06/17/2026 20:16 | 33 | 39.89 |
| 06/17/2026 20:07 | 100 | 39.80 |
| 06/17/2026 20:07 | 1 | 39.79 |
| 06/17/2026 20:07 | 1 | 39.78 |
| 06/17/2026 20:07 | 100 | 39.78 |
| 06/17/2026 20:07 | 51 | 39.77 |
| 06/17/2026 20:07 | 85 | 39.72 |
| 06/17/2026 20:07 | 15 | 39.73 |
| 06/17/2026 20:07 | 1 | 39.73 |
| 06/17/2026 20:07 | 6 | 39.73 |
| 06/17/2026 20:07 | 10 | 39.73 |
| 06/17/2026 20:06 | 21 | 39.85 |
| 06/17/2026 20:06 | 100 | 39.83 |
| 06/17/2026 20:06 | 100 | 39.83 |
| 06/17/2026 20:06 | 1 | 39.84 |
| 06/17/2026 20:06 | 55 | 39.86 |
| 06/17/2026 20:06 | 7 | 39.85 |
| 06/17/2026 20:05 | 102 | 39.86 |
| 06/17/2026 20:03 | 2 | 40.00 |
| 06/17/2026 20:03 | 1 | 40.05 |
| 06/17/2026 20:03 | 22 | 40.05 |
| 06/17/2026 20:03 | 22 | 40.06 |
| 06/17/2026 20:03 | 5 | 40.06 |
| 06/17/2026 20:03 | 70 | 40.08 |
| 06/17/2026 20:03 | 30 | 40.08 |
| 06/17/2026 20:03 | 24 | 40.08 |
| 06/17/2026 20:02 | 53 | 40.09 |
| 06/17/2026 20:02 | 25 | 40.09 |
| 06/17/2026 20:02 | 15 | 40.09 |
| 06/17/2026 20:02 | 19 | 40.13 |
| 06/17/2026 20:01 | 5 | 40.17 |
| 06/17/2026 20:01 | 10 | 40.18 |
| 06/17/2026 20:01 | 20 | 40.09 |
| 06/17/2026 20:01 | 1 | 40.09 |
| 06/17/2026 20:01 | 4 | 40.09 |
| 06/17/2026 20:00 | 25 | 40.125 |
| 06/17/2026 20:00 | 1 | 40.10 |
| 06/17/2026 20:00 | 2 | 40.17 |
| 06/17/2026 20:00 | 1 | 40.12 |
| 06/17/2026 20:00 | 22 | 40.12 |
| 06/17/2026 20:00 | 23 | 40.12 |
| 06/17/2026 20:00 | 100 | 40.13 |
| 06/17/2026 20:00 | 1 | 40.25 |
| 06/17/2026 19:56 | 2 | 40.42 |
| 06/17/2026 19:32 | 100 | 40.34 |
| 06/17/2026 19:32 | 1 | 40.33 |
| 06/17/2026 19:32 | 1 | 40.335 |
| 06/17/2026 19:32 | 1 | 40.335 |
| 06/17/2026 19:32 | 2 | 40.335 |
| 06/17/2026 19:27 | 45 | 40.44 |
| 06/17/2026 19:27 | 55 | 40.44 |
| 06/17/2026 19:21 | 100 | 40.385 |
| 06/17/2026 19:20 | 12 | 40.44 |
| 06/17/2026 19:20 | 1 | 40.44 |
| 06/17/2026 19:20 | 80 | 40.44 |
| 06/17/2026 19:20 | 13 | 40.49 |
| 06/17/2026 19:15 | 1 | 40.46 |
| 06/17/2026 19:15 | 100 | 40.51 |
| 06/17/2026 19:15 | 9 | 40.49 |
| 06/17/2026 19:15 | 20 | 40.44 |
| 06/17/2026 19:15 | 100 | 40.45 |
| 06/17/2026 19:15 | 100 | 40.46 |
| 06/17/2026 19:15 | 23 | 40.48 |
| 06/17/2026 19:15 | 1 | 40.50 |
| 06/17/2026 19:15 | 99 | 40.52 |
| 06/17/2026 19:15 | 1 | 40.52 |
| 06/17/2026 19:15 | 19 | 40.52 |
| 06/17/2026 19:15 | 105 | 40.53 |
| 06/17/2026 19:15 | 22 | 40.53 |
| 06/17/2026 19:14 | 9 | 40.62 |
| 06/17/2026 19:13 | 1 | 40.60 |
| 06/17/2026 19:13 | 1 | 40.60 |
| 06/17/2026 19:13 | 1 | 40.60 |
| 06/17/2026 19:13 | 2 | 40.61 |
| 06/17/2026 19:09 | 10 | 40.605 |
| 06/17/2026 19:08 | 40 | 40.66 |
| 06/17/2026 19:08 | 4 | 40.64 |
| 06/17/2026 19:08 | 1 | 40.61 |
| 06/17/2026 19:08 | 1 | 40.62 |
| 06/17/2026 19:08 | 1 | 40.62 |
| 06/17/2026 19:08 | 1 | 40.62 |
| 06/17/2026 19:08 | 1 | 40.62 |
| 06/17/2026 19:08 | 8 | 40.62 |
| 06/17/2026 19:08 | 1 | 40.62 |
| 06/17/2026 19:07 | 1 | 40.67 |
| 06/17/2026 19:07 | 89 | 40.72 |
| 06/17/2026 19:07 | 1 | 40.71 |
| 06/17/2026 19:05 | 1 | 40.625 |
| 06/17/2026 19:04 | 89 | 40.69 |
| 06/17/2026 19:04 | 2 | 40.64 |
| 06/17/2026 19:03 | 1 | 40.65 |
| 06/17/2026 19:02 | 79 | 40.65 |
| 06/17/2026 19:02 | 2 | 40.69 |
| 06/17/2026 19:02 | 100 | 40.65 |
| 06/17/2026 19:02 | 3 | 40.69 |
| 06/17/2026 19:01 | 10 | 40.70 |
| 06/17/2026 19:01 | 3 | 40.69 |
| 06/17/2026 19:01 | 4 | 40.69 |
| 06/17/2026 18:57 | 10 | 40.65 |
| 06/17/2026 18:57 | 8 | 40.65 |
| 06/17/2026 18:57 | 1 | 40.67 |
| 06/17/2026 18:57 | 30 | 40.67 |
| 06/17/2026 18:57 | 2 | 40.67 |
| 06/17/2026 18:57 | 2 | 40.67 |
| 06/17/2026 18:57 | 100 | 40.70 |
| 06/17/2026 18:57 | 2 | 40.68 |
| 06/17/2026 18:57 | 100 | 40.67 |
| 06/17/2026 18:57 | 1 | 40.65 |
| 06/17/2026 18:53 | 95 | 40.64 |
| 06/17/2026 18:53 | 5 | 40.63 |
| 06/17/2026 18:49 | 1 | 40.60 |
| 06/17/2026 18:49 | 27 | 40.60 |
| 06/17/2026 18:43 | 24 | 40.64 |
| 06/17/2026 18:43 | 10 | 40.63 |
| 06/17/2026 18:43 | 100 | 40.61 |
| 06/17/2026 18:43 | 5 | 40.61 |
| 06/17/2026 18:43 | 3 | 40.61 |
| 06/17/2026 18:43 | 2 | 40.61 |
| 06/17/2026 18:43 | 10 | 40.59 |
| 06/17/2026 18:43 | 10 | 40.59 |
| 06/17/2026 18:43 | 1 | 40.57 |
| 06/17/2026 18:43 | 100 | 40.57 |
| 06/17/2026 18:41 | 2 | 40.51 |
| 06/17/2026 18:34 | 1 | 40.52 |
| 06/17/2026 18:34 | 22 | 40.52 |
| 06/17/2026 18:34 | 31 | 40.54 |
| 06/17/2026 18:34 | 100 | 40.57 |
| 06/17/2026 18:34 | 37 | 40.56 |
| 06/17/2026 18:34 | 7 | 40.56 |
| 06/17/2026 18:34 | 30 | 40.56 |
| 06/17/2026 18:34 | 63 | 40.56 |
| 06/17/2026 18:34 | 37 | 40.56 |
| 06/17/2026 18:34 | 100 | 40.54 |
| 06/17/2026 18:30 | 2 | 40.45 |
| 06/17/2026 18:29 | 6 | 40.52 |
| 06/17/2026 18:29 | 31 | 40.50 |
| 06/17/2026 18:29 | 31 | 40.49 |
| 06/17/2026 18:29 | 100 | 40.48 |
| 06/17/2026 18:29 | 10 | 40.45 |
| 06/17/2026 18:29 | 1 | 40.46 |
| 06/17/2026 18:23 | 1 | 40.46 |
| 06/17/2026 18:23 | 1 | 40.46 |
| 06/17/2026 18:22 | 1 | 40.465 |
| 06/17/2026 18:18 | 1 | 40.43 |
| 06/17/2026 18:18 | 2 | 40.43 |
| 06/17/2026 18:13 | 7 | 40.43 |
| 06/17/2026 18:13 | 1 | 40.44 |
| 06/17/2026 18:13 | 1 | 40.45 |
| 06/17/2026 18:13 | 1 | 40.46 |
| 06/17/2026 18:13 | 1 | 40.46 |
| 06/17/2026 18:13 | 2 | 40.46 |
| 06/17/2026 18:13 | 16 | 40.47 |
| 06/17/2026 18:08 | 11 | 40.47 |
| 06/17/2026 18:08 | 20 | 40.52 |
| 06/17/2026 18:08 | 30 | 40.55 |
| 06/17/2026 18:08 | 20 | 40.55 |
| 06/17/2026 18:08 | 5 | 40.58 |
| 06/17/2026 18:08 | 10 | 40.58 |
| 06/17/2026 18:08 | 20 | 40.57 |
| 06/17/2026 18:08 | 100 | 40.57 |
| 06/17/2026 18:08 | 100 | 40.51 |
| 06/17/2026 18:08 | 25 | 40.49 |
| 06/17/2026 18:08 | 2 | 40.43 |
| 06/17/2026 18:07 | 100 | 40.50 |
| 06/17/2026 18:07 | 1 | 40.49 |
| 06/17/2026 18:07 | 100 | 40.48 |
| 06/17/2026 18:02 | 182 | 40.44 |
| 06/17/2026 18:02 | 1 | 40.45 |
| 06/17/2026 18:02 | 99 | 40.45 |
| 06/17/2026 18:02 | 86 | 40.49 |
| 06/17/2026 18:02 | 8 | 40.49 |
| 06/17/2026 18:02 | 1 | 40.49 |
| 06/17/2026 18:02 | 1 | 40.49 |
| 06/17/2026 18:01 | 99 | 40.46 |
| 06/17/2026 18:00 | 18 | 40.44 |
| 06/17/2026 18:00 | 1 | 40.48 |
| 06/17/2026 18:00 | 33 | 40.48 |
| 06/17/2026 17:58 | 15 | 40.50 |
| 06/17/2026 17:58 | 1 | 40.51 |
| 06/17/2026 17:58 | 1 | 40.51 |
| 06/17/2026 17:58 | 4 | 40.51 |
| 06/17/2026 17:58 | 1 | 40.52 |
| 06/17/2026 17:58 | 3 | 40.52 |
| 06/17/2026 17:58 | 1 | 40.52 |
| 06/17/2026 17:58 | 1 | 40.52 |
| 06/17/2026 17:58 | 2 | 40.52 |
| 06/17/2026 17:58 | 2 | 40.52 |
| 06/17/2026 17:58 | 1 | 40.52 |
| 06/17/2026 17:58 | 3 | 40.52 |
| 06/17/2026 17:53 | 1 | 40.52 |
| 06/17/2026 17:51 | 1 | 40.52 |
| 06/17/2026 17:46 | 60 | 40.57 |
| 06/17/2026 17:46 | 20 | 40.57 |
| 06/17/2026 17:46 | 10 | 40.56 |
| 06/17/2026 17:43 | 1 | 40.44 |
| 06/17/2026 17:39 | 9 | 40.45 |
| 06/17/2026 17:34 | 16 | 40.49 |
| 06/17/2026 17:34 | 6 | 40.49 |
| 06/17/2026 17:34 | 100 | 40.50 |
| 06/17/2026 17:34 | 10 | 40.53 |
| 06/17/2026 17:34 | 79 | 40.53 |
| 06/17/2026 17:34 | 10 | 40.53 |
| 06/17/2026 17:34 | 10 | 40.53 |
| 06/17/2026 17:34 | 1 | 40.53 |
| 06/17/2026 17:34 | 99 | 40.51 |
| 06/17/2026 17:24 | 5 | 40.40 |
| 06/17/2026 17:24 | 1 | 40.41 |
| 06/17/2026 17:24 | 1 | 40.41 |
| 06/17/2026 17:24 | 1 | 40.41 |
| 06/17/2026 17:24 | 9 | 40.41 |
| 06/17/2026 17:24 | 7 | 40.43 |
| 06/17/2026 17:24 | 1 | 40.43 |
| 06/17/2026 17:19 | 100 | 40.51 |
| 06/17/2026 17:14 | 5 | 40.37 |
| 06/17/2026 17:14 | 5 | 40.39 |
| 06/17/2026 17:14 | 6 | 40.39 |
| 06/17/2026 17:14 | 1 | 40.39 |
| 06/17/2026 17:14 | 4 | 40.39 |
| 06/17/2026 17:14 | 1 | 40.39 |
| 06/17/2026 17:14 | 2 | 40.39 |
| 06/17/2026 17:14 | 5 | 40.39 |
| 06/17/2026 17:14 | 2 | 40.39 |
| 06/17/2026 17:14 | 1 | 40.39 |
| 06/17/2026 17:14 | 5 | 40.39 |
| 06/17/2026 17:14 | 1 | 40.39 |
| 06/17/2026 17:14 | 10 | 40.39 |
| 06/17/2026 17:14 | 17 | 40.39 |
| 06/17/2026 17:14 | 5 | 40.39 |
| 06/17/2026 17:14 | 29 | 40.41 |
| 06/17/2026 17:14 | 1 | 40.42 |
| 06/17/2026 17:14 | 100 | 40.40 |
| 06/17/2026 17:14 | 2 | 40.41 |
| 06/17/2026 17:14 | 1 | 40.41 |
| 06/17/2026 17:14 | 1 | 40.41 |
| 06/17/2026 17:13 | 1 | 40.49 |
| 06/17/2026 17:13 | 1 | 40.49 |
| 06/17/2026 17:13 | 2 | 40.49 |
| 06/17/2026 17:13 | 3 | 40.49 |
| 06/17/2026 17:13 | 100 | 40.49 |
| 06/17/2026 17:13 | 1 | 40.48 |
| 06/17/2026 17:07 | 1 | 40.40 |
| 06/17/2026 17:07 | 5 | 40.41 |
| 06/17/2026 17:04 | 1 | 40.39 |
| 06/17/2026 17:04 | 6 | 40.39 |
| 06/17/2026 17:01 | 5 | 40.39 |
| 06/17/2026 16:58 | 11 | 40.41 |
| 06/17/2026 16:56 | 5 | 40.42 |
| 06/17/2026 16:54 | 9 | 40.51 |
| 06/17/2026 16:54 | 13 | 40.50 |
| 06/17/2026 16:49 | 11 | 40.56 |
| 06/17/2026 16:45 | 18 | 40.67 |
| 06/17/2026 16:45 | 4 | 40.67 |
| 06/17/2026 16:45 | 16 | 40.67 |
| 06/17/2026 16:44 | 1 | 40.52 |
| 06/17/2026 16:25 | 4 | 40.58 |
| 06/17/2026 16:25 | 25 | 40.58 |
| 06/17/2026 16:24 | 1 | 40.59 |
| 06/17/2026 16:24 | 1 | 40.59 |
| 06/17/2026 16:24 | 2 | 40.59 |
| 06/17/2026 16:24 | 3 | 40.59 |
| 06/17/2026 16:24 | 5 | 40.59 |
| 06/17/2026 16:24 | 100 | 40.60 |
| 06/17/2026 16:24 | 2 | 40.68 |
| 06/17/2026 16:24 | 2 | 40.68 |
| 06/17/2026 16:24 | 1 | 40.68 |
| 06/17/2026 16:24 | 42 | 40.80 |
| 06/17/2026 16:24 | 18 | 40.96 |
| 06/17/2026 16:14 | 14 | 41.18 |
| 06/17/2026 16:14 | 2 | 40.825 |
| 06/17/2026 16:03 | 15 | 41.18 |
| 06/17/2026 16:02 | 1 | 40.77 |
| 06/17/2026 16:01 | 1 | 40.71 |
| 06/17/2026 15:53 | 100 | 40.86 |
| 06/17/2026 15:53 | 6 | 40.87 |
| 06/17/2026 15:53 | 30 | 40.87 |
| 06/17/2026 15:52 | 21 | 40.94 |
| 06/17/2026 15:50 | 2 | 41.155 |
| 06/17/2026 15:44 | 1 | 40.69 |
| 06/17/2026 15:44 | 1 | 40.69 |
| 06/17/2026 15:42 | 1 | 40.70 |
| 06/17/2026 15:42 | 10 | 41.155 |
| 06/17/2026 15:41 | 32 | 40.70 |
| 06/17/2026 15:41 | 3 | 40.70 |
| 06/17/2026 15:35 | 25 | 41.13 |
| 06/17/2026 15:30 | 3 | 40.79 |
| 06/17/2026 15:30 | 544 | 40.79 |
| 06/17/2026 15:30 | 5 | 40.89 |