Large gap with delayed quotes
|
Last quote
12/20/2024 -
17:35:19
|
Bid
12/20/2024 -
17:29:59
|
Bid Volume |
Ask
12/20/2024 -
17:29:59
|
Ask Volume |
|---|---|---|---|---|
|
31.39
-0.49
(
-1.54% )
|
31.40
|
534 |
31.415
|
948 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 12/20/2024 17:29 | 2 | 31.405 |
| 12/20/2024 17:29 | 224 | 31.415 |
| 12/20/2024 17:29 | 218 | 31.415 |
| 12/20/2024 17:29 | 132 | 31.415 |
| 12/20/2024 17:29 | 194 | 31.415 |
| 12/20/2024 17:29 | 484 | 31.41 |
| 12/20/2024 17:29 | 224 | 31.41 |
| 12/20/2024 17:29 | 299 | 31.405 |
| 12/20/2024 17:29 | 238 | 31.41 |
| 12/20/2024 17:29 | 1083 | 31.415 |
| 12/20/2024 17:29 | 47 | 31.41 |
| 12/20/2024 17:29 | 84 | 31.41 |
| 12/20/2024 17:29 | 234 | 31.41 |
| 12/20/2024 17:29 | 38 | 31.41 |
| 12/20/2024 17:29 | 1 | 31.41 |
| 12/20/2024 17:29 | 104 | 31.405 |
| 12/20/2024 17:29 | 93 | 31.41 |
| 12/20/2024 17:29 | 206 | 31.415 |
| 12/20/2024 17:29 | 225 | 31.41 |
| 12/20/2024 17:29 | 1 | 31.41 |
| 12/20/2024 17:29 | 22 | 31.41 |
| 12/20/2024 17:29 | 67 | 31.41 |
| 12/20/2024 17:29 | 108 | 31.41 |
| 12/20/2024 17:29 | 113 | 31.405 |
| 12/20/2024 17:29 | 106 | 31.405 |
| 12/20/2024 17:29 | 158 | 31.405 |
| 12/20/2024 17:29 | 237 | 31.405 |
| 12/20/2024 17:29 | 109 | 31.405 |
| 12/20/2024 17:29 | 272 | 31.405 |
| 12/20/2024 17:29 | 712 | 31.41 |
| 12/20/2024 17:28 | 113 | 31.425 |
| 12/20/2024 17:28 | 272 | 31.42 |
| 12/20/2024 17:28 | 506 | 31.42 |
| 12/20/2024 17:28 | 1033 | 31.415 |
| 12/20/2024 17:28 | 108 | 31.42 |
| 12/20/2024 17:28 | 118 | 31.42 |
| 12/20/2024 17:28 | 241 | 31.425 |
| 12/20/2024 17:28 | 312 | 31.435 |
| 12/20/2024 17:28 | 272 | 31.43 |
| 12/20/2024 17:28 | 740 | 31.43 |
| 12/20/2024 17:28 | 458 | 31.425 |
| 12/20/2024 17:28 | 110 | 31.435 |
| 12/20/2024 17:28 | 645 | 31.43 |
| 12/20/2024 17:27 | 231 | 31.43 |
| 12/20/2024 17:27 | 111 | 31.435 |
| 12/20/2024 17:27 | 442 | 31.435 |
| 12/20/2024 17:27 | 620 | 31.43 |
| 12/20/2024 17:27 | 120 | 31.43 |
| 12/20/2024 17:27 | 5 | 31.42 |
| 12/20/2024 17:27 | 10 | 31.425 |
| 12/20/2024 17:27 | 225 | 31.425 |
| 12/20/2024 17:27 | 109 | 31.425 |
| 12/20/2024 17:27 | 113 | 31.425 |
| 12/20/2024 17:27 | 63 | 31.42 |
| 12/20/2024 17:27 | 164 | 31.42 |
| 12/20/2024 17:26 | 272 | 31.42 |
| 12/20/2024 17:26 | 404 | 31.42 |
| 12/20/2024 17:26 | 118 | 31.42 |
| 12/20/2024 17:26 | 168 | 31.42 |
| 12/20/2024 17:26 | 118 | 31.42 |
| 12/20/2024 17:26 | 46 | 31.425 |
| 12/20/2024 17:26 | 2266 | 31.425 |
| 12/20/2024 17:26 | 290 | 31.425 |
| 12/20/2024 17:26 | 10 | 31.425 |
| 12/20/2024 17:26 | 11 | 31.425 |
| 12/20/2024 17:26 | 11 | 31.425 |
| 12/20/2024 17:26 | 214 | 31.43 |
| 12/20/2024 17:26 | 168 | 31.43 |
| 12/20/2024 17:26 | 10 | 31.43 |
| 12/20/2024 17:26 | 41 | 31.435 |
| 12/20/2024 17:26 | 118 | 31.435 |
| 12/20/2024 17:26 | 65 | 31.435 |
| 12/20/2024 17:26 | 10 | 31.43 |
| 12/20/2024 17:26 | 10 | 31.435 |
| 12/20/2024 17:26 | 104 | 31.435 |
| 12/20/2024 17:26 | 118 | 31.435 |
| 12/20/2024 17:25 | 59 | 31.44 |
| 12/20/2024 17:25 | 118 | 31.44 |
| 12/20/2024 17:25 | 47 | 31.44 |
| 12/20/2024 17:25 | 183 | 31.445 |
| 12/20/2024 17:25 | 65 | 31.445 |
| 12/20/2024 17:25 | 118 | 31.445 |
| 12/20/2024 17:25 | 27 | 31.44 |
| 12/20/2024 17:25 | 135 | 31.445 |
| 12/20/2024 17:25 | 100 | 31.445 |
| 12/20/2024 17:25 | 235 | 31.45 |
| 12/20/2024 17:25 | 171 | 31.455 |
| 12/20/2024 17:25 | 99 | 31.45 |
| 12/20/2024 17:25 | 405 | 31.44 |
| 12/20/2024 17:25 | 2011 | 31.44 |
| 12/20/2024 17:25 | 502 | 31.435 |
| 12/20/2024 17:25 | 118 | 31.435 |
| 12/20/2024 17:25 | 308 | 31.435 |
| 12/20/2024 17:25 | 285 | 31.43 |
| 12/20/2024 17:25 | 118 | 31.43 |
| 12/20/2024 17:25 | 35 | 31.425 |
| 12/20/2024 17:25 | 754 | 31.43 |
| 12/20/2024 17:25 | 81 | 31.425 |
| 12/20/2024 17:25 | 186 | 31.425 |
| 12/20/2024 17:25 | 1727 | 31.42 |
| 12/20/2024 17:25 | 397 | 31.415 |
| 12/20/2024 17:25 | 175 | 31.415 |
| 12/20/2024 17:25 | 118 | 31.415 |
| 12/20/2024 17:25 | 210 | 31.42 |
| 12/20/2024 17:25 | 230 | 31.42 |
| 12/20/2024 17:25 | 118 | 31.42 |
| 12/20/2024 17:25 | 156 | 31.425 |
| 12/20/2024 17:25 | 55 | 31.425 |
| 12/20/2024 17:25 | 100 | 31.425 |
| 12/20/2024 17:25 | 155 | 31.425 |
| 12/20/2024 17:25 | 117 | 31.425 |
| 12/20/2024 17:25 | 118 | 31.425 |
| 12/20/2024 17:25 | 76 | 31.425 |
| 12/20/2024 17:25 | 290 | 31.43 |
| 12/20/2024 17:25 | 878 | 31.425 |
| 12/20/2024 17:25 | 118 | 31.42 |
| 12/20/2024 17:24 | 517 | 31.425 |
| 12/20/2024 17:24 | 113 | 31.425 |
| 12/20/2024 17:24 | 58 | 31.425 |
| 12/20/2024 17:24 | 111 | 31.425 |
| 12/20/2024 17:24 | 60 | 31.425 |
| 12/20/2024 17:24 | 104 | 31.425 |
| 12/20/2024 17:24 | 5 | 31.425 |
| 12/20/2024 17:24 | 51 | 31.425 |
| 12/20/2024 17:24 | 11 | 31.425 |
| 12/20/2024 17:24 | 41 | 31.425 |
| 12/20/2024 17:24 | 37 | 31.425 |
| 12/20/2024 17:24 | 45 | 31.42 |
| 12/20/2024 17:24 | 127 | 31.42 |
| 12/20/2024 17:24 | 185 | 31.42 |
| 12/20/2024 17:24 | 118 | 31.42 |
| 12/20/2024 17:24 | 90 | 31.425 |
| 12/20/2024 17:24 | 342 | 31.425 |
| 12/20/2024 17:24 | 108 | 31.425 |
| 12/20/2024 17:24 | 1018 | 31.42 |
| 12/20/2024 17:24 | 281 | 31.415 |
| 12/20/2024 17:24 | 270 | 31.415 |
| 12/20/2024 17:24 | 118 | 31.41 |
| 12/20/2024 17:24 | 118 | 31.415 |
| 12/20/2024 17:24 | 118 | 31.415 |
| 12/20/2024 17:24 | 60 | 31.415 |
| 12/20/2024 17:24 | 22 | 31.42 |
| 12/20/2024 17:24 | 42 | 31.42 |
| 12/20/2024 17:24 | 140 | 31.42 |
| 12/20/2024 17:24 | 48 | 31.42 |
| 12/20/2024 17:24 | 675 | 31.42 |
| 12/20/2024 17:24 | 282 | 31.42 |
| 12/20/2024 17:24 | 627 | 31.415 |
| 12/20/2024 17:24 | 434 | 31.41 |
| 12/20/2024 17:24 | 4 | 31.405 |
| 12/20/2024 17:24 | 117 | 31.405 |
| 12/20/2024 17:24 | 118 | 31.405 |
| 12/20/2024 17:24 | 46 | 31.405 |
| 12/20/2024 17:24 | 17 | 31.405 |
| 12/20/2024 17:24 | 10 | 31.405 |
| 12/20/2024 17:24 | 428 | 31.405 |
| 12/20/2024 17:24 | 118 | 31.405 |
| 12/20/2024 17:23 | 10 | 31.41 |
| 12/20/2024 17:23 | 790 | 31.41 |
| 12/20/2024 17:23 | 173 | 31.41 |
| 12/20/2024 17:23 | 83 | 31.41 |
| 12/20/2024 17:23 | 14 | 31.405 |
| 12/20/2024 17:23 | 455 | 31.40 |
| 12/20/2024 17:23 | 68 | 31.40 |
| 12/20/2024 17:23 | 118 | 31.40 |
| 12/20/2024 17:23 | 216 | 31.395 |
| 12/20/2024 17:23 | 618 | 31.395 |
| 12/20/2024 17:23 | 62 | 31.395 |
| 12/20/2024 17:23 | 36 | 31.395 |
| 12/20/2024 17:23 | 679 | 31.395 |
| 12/20/2024 17:23 | 12 | 31.395 |
| 12/20/2024 17:23 | 118 | 31.395 |
| 12/20/2024 17:23 | 284 | 31.395 |
| 12/20/2024 17:23 | 60 | 31.395 |
| 12/20/2024 17:23 | 26 | 31.395 |
| 12/20/2024 17:23 | 542 | 31.40 |
| 12/20/2024 17:23 | 4 | 31.40 |
| 12/20/2024 17:23 | 211 | 31.405 |
| 12/20/2024 17:23 | 1023 | 31.41 |
| 12/20/2024 17:23 | 37 | 31.405 |
| 12/20/2024 17:23 | 212 | 31.405 |
| 12/20/2024 17:23 | 176 | 31.405 |
| 12/20/2024 17:23 | 66 | 31.405 |
| 12/20/2024 17:23 | 212 | 31.405 |
| 12/20/2024 17:23 | 118 | 31.405 |
| 12/20/2024 17:22 | 455 | 31.415 |
| 12/20/2024 17:22 | 871 | 31.41 |
| 12/20/2024 17:22 | 630 | 31.41 |
| 12/20/2024 17:22 | 594 | 31.41 |
| 12/20/2024 17:22 | 108 | 31.41 |
| 12/20/2024 17:22 | 787 | 31.415 |
| 12/20/2024 17:22 | 154 | 31.41 |
| 12/20/2024 17:22 | 118 | 31.41 |
| 12/20/2024 17:22 | 36 | 31.405 |
| 12/20/2024 17:22 | 6 | 31.405 |
| 12/20/2024 17:22 | 30 | 31.4025 |
| 12/20/2024 17:22 | 118 | 31.405 |
| 12/20/2024 17:22 | 516 | 31.405 |
| 12/20/2024 17:22 | 194 | 31.405 |
| 12/20/2024 17:22 | 103 | 31.405 |
| 12/20/2024 17:22 | 118 | 31.405 |
| 12/20/2024 17:22 | 272 | 31.41 |
| 12/20/2024 17:22 | 130 | 31.41 |
| 12/20/2024 17:22 | 668 | 31.41 |
| 12/20/2024 17:22 | 668 | 31.4075 |
| 12/20/2024 17:22 | 634 | 31.41 |
| 12/20/2024 17:22 | 32 | 31.41 |
| 12/20/2024 17:22 | 154 | 31.41 |
| 12/20/2024 17:22 | 135 | 31.41 |
| 12/20/2024 17:22 | 336 | 31.41 |
| 12/20/2024 17:21 | 164 | 31.41 |
| 12/20/2024 17:21 | 228 | 31.41 |
| 12/20/2024 17:21 | 942 | 31.405 |
| 12/20/2024 17:21 | 1058 | 31.405 |
| 12/20/2024 17:21 | 797 | 31.41 |
| 12/20/2024 17:21 | 172 | 31.41 |
| 12/20/2024 17:21 | 171 | 31.41 |
| 12/20/2024 17:21 | 306 | 31.41 |
| 12/20/2024 17:21 | 118 | 31.41 |
| 12/20/2024 17:21 | 190 | 31.41 |
| 12/20/2024 17:21 | 671 | 31.41 |
| 12/20/2024 17:21 | 1271 | 31.41 |
| 12/20/2024 17:21 | 97 | 31.405 |
| 12/20/2024 17:21 | 272 | 31.405 |
| 12/20/2024 17:21 | 300 | 31.405 |
| 12/20/2024 17:21 | 118 | 31.405 |
| 12/20/2024 17:21 | 67 | 31.405 |
| 12/20/2024 17:21 | 180 | 31.405 |
| 12/20/2024 17:21 | 39 | 31.405 |
| 12/20/2024 17:21 | 66 | 31.405 |
| 12/20/2024 17:21 | 118 | 31.40 |
| 12/20/2024 17:21 | 206 | 31.405 |
| 12/20/2024 17:21 | 68 | 31.405 |
| 12/20/2024 17:21 | 254 | 31.405 |
| 12/20/2024 17:21 | 118 | 31.405 |
| 12/20/2024 17:21 | 526 | 31.41 |
| 12/20/2024 17:21 | 555 | 31.42 |
| 12/20/2024 17:21 | 436 | 31.415 |
| 12/20/2024 17:21 | 28 | 31.415 |
| 12/20/2024 17:21 | 14 | 31.415 |
| 12/20/2024 17:21 | 102 | 31.42 |
| 12/20/2024 17:21 | 178 | 31.42 |
| 12/20/2024 17:21 | 480 | 31.42 |
| 12/20/2024 17:21 | 118 | 31.42 |
| 12/20/2024 17:20 | 250 | 31.415 |
| 12/20/2024 17:20 | 184 | 31.41 |
| 12/20/2024 17:20 | 700 | 31.41 |
| 12/20/2024 17:20 | 200 | 31.41 |
| 12/20/2024 17:20 | 51 | 31.41 |
| 12/20/2024 17:20 | 216 | 31.405 |
| 12/20/2024 17:20 | 106 | 31.405 |
| 12/20/2024 17:20 | 118 | 31.405 |
| 12/20/2024 17:20 | 266 | 31.40 |
| 12/20/2024 17:20 | 118 | 31.40 |
| 12/20/2024 17:20 | 437 | 31.405 |
| 12/20/2024 17:20 | 78 | 31.405 |
| 12/20/2024 17:20 | 23 | 31.405 |
| 12/20/2024 17:20 | 225 | 31.405 |
| 12/20/2024 17:20 | 371 | 31.405 |
| 12/20/2024 17:20 | 255 | 31.405 |
| 12/20/2024 17:20 | 118 | 31.405 |
| 12/20/2024 17:20 | 556 | 31.40 |
| 12/20/2024 17:20 | 187 | 31.39 |
| 12/20/2024 17:20 | 723 | 31.39 |
| 12/20/2024 17:20 | 1772 | 31.40 |
| 12/20/2024 17:20 | 299 | 31.395 |
| 12/20/2024 17:20 | 868 | 31.395 |
| 12/20/2024 17:20 | 86 | 31.40 |
| 12/20/2024 17:19 | 742 | 31.40 |
| 12/20/2024 17:19 | 253 | 31.40 |
| 12/20/2024 17:19 | 274 | 31.40 |
| 12/20/2024 17:19 | 477 | 31.405 |
| 12/20/2024 17:19 | 366 | 31.405 |
| 12/20/2024 17:19 | 2092 | 31.405 |
| 12/20/2024 17:19 | 104 | 31.40 |
| 12/20/2024 17:19 | 627 | 31.40 |
| 12/20/2024 17:19 | 118 | 31.40 |
| 12/20/2024 17:19 | 1140 | 31.405 |
| 12/20/2024 17:19 | 53 | 31.41 |
| 12/20/2024 17:19 | 91 | 31.41 |
| 12/20/2024 17:19 | 18 | 31.41 |
| 12/20/2024 17:19 | 28 | 31.41 |
| 12/20/2024 17:19 | 21 | 31.41 |
| 12/20/2024 17:19 | 118 | 31.41 |
| 12/20/2024 17:19 | 131 | 31.41 |
| 12/20/2024 17:19 | 118 | 31.41 |
| 12/20/2024 17:19 | 735 | 31.42 |
| 12/20/2024 17:19 | 172 | 31.415 |
| 12/20/2024 17:19 | 1272 | 31.42 |
| 12/20/2024 17:19 | 167 | 31.415 |
| 12/20/2024 17:19 | 357 | 31.415 |
| 12/20/2024 17:19 | 123 | 31.415 |
| 12/20/2024 17:19 | 66 | 31.415 |
| 12/20/2024 17:19 | 118 | 31.415 |
| 12/20/2024 17:18 | 98 | 31.42 |
| 12/20/2024 17:18 | 272 | 31.42 |
| 12/20/2024 17:18 | 118 | 31.425 |
| 12/20/2024 17:18 | 585 | 31.425 |
| 12/20/2024 17:18 | 574 | 31.42 |
| 12/20/2024 17:18 | 555 | 31.42 |
| 12/20/2024 17:18 | 90 | 31.415 |
| 12/20/2024 17:18 | 118 | 31.415 |
| 12/20/2024 17:18 | 253 | 31.42 |
| 12/20/2024 17:18 | 63 | 31.42 |
| 12/20/2024 17:18 | 387 | 31.425 |
| 12/20/2024 17:18 | 991 | 31.415 |
| 12/20/2024 17:18 | 3740 | 31.41 |
| 12/20/2024 17:18 | 472 | 31.41 |
| 12/20/2024 17:18 | 190 | 31.41 |
| 12/20/2024 17:18 | 118 | 31.41 |
| 12/20/2024 17:18 | 187 | 31.41 |
| 12/20/2024 17:18 | 938 | 31.41 |
| 12/20/2024 17:18 | 258 | 31.41 |
| 12/20/2024 17:18 | 602 | 31.41 |
| 12/20/2024 17:18 | 178 | 31.41 |
| 12/20/2024 17:18 | 118 | 31.41 |
| 12/20/2024 17:18 | 3300 | 31.41 |
| 12/20/2024 17:18 | 367 | 31.41 |
| 12/20/2024 17:18 | 1043 | 31.41 |
| 12/20/2024 17:18 | 99 | 31.41 |
| 12/20/2024 17:18 | 2 | 31.41 |
| 12/20/2024 17:18 | 22 | 31.41 |
| 12/20/2024 17:18 | 10 | 31.41 |
| 12/20/2024 17:18 | 56 | 31.41 |
| 12/20/2024 17:18 | 44 | 31.41 |
| 12/20/2024 17:18 | 25 | 31.41 |
| 12/20/2024 17:18 | 33 | 31.41 |
| 12/20/2024 17:18 | 267 | 31.415 |
| 12/20/2024 17:18 | 193 | 31.415 |
| 12/20/2024 17:18 | 30 | 31.4125 |
| 12/20/2024 17:18 | 35 | 31.415 |
| 12/20/2024 17:18 | 136 | 31.415 |
| 12/20/2024 17:18 | 31 | 31.4125 |
| 12/20/2024 17:18 | 157 | 31.415 |
| 12/20/2024 17:18 | 157 | 31.415 |
| 12/20/2024 17:18 | 157 | 31.415 |
| 12/20/2024 17:18 | 157 | 31.415 |
| 12/20/2024 17:18 | 650 | 31.415 |
| 12/20/2024 17:18 | 150 | 31.415 |
| 12/20/2024 17:18 | 120 | 31.415 |
| 12/20/2024 17:18 | 1102 | 31.42 |
| 12/20/2024 17:18 | 504 | 31.42 |
| 12/20/2024 17:18 | 67 | 31.415 |
| 12/20/2024 17:18 | 65 | 31.415 |
| 12/20/2024 17:18 | 270 | 31.42 |
| 12/20/2024 17:18 | 42 | 31.42 |
| 12/20/2024 17:18 | 1057 | 31.42 |
| 12/20/2024 17:18 | 553 | 31.42 |
| 12/20/2024 17:18 | 46 | 31.42 |
| 12/20/2024 17:18 | 458 | 31.42 |
| 12/20/2024 17:17 | 123 | 31.41 |
| 12/20/2024 17:17 | 135 | 31.41 |
| 12/20/2024 17:17 | 135 | 31.41 |
| 12/20/2024 17:17 | 53 | 31.41 |
| 12/20/2024 17:17 | 118 | 31.41 |
| 12/20/2024 17:17 | 135 | 31.41 |
| 12/20/2024 17:17 | 295 | 31.41 |
| 12/20/2024 17:17 | 371 | 31.405 |
| 12/20/2024 17:17 | 412 | 31.405 |
| 12/20/2024 17:17 | 231 | 31.405 |
| 12/20/2024 17:17 | 152 | 31.405 |
| 12/20/2024 17:17 | 133 | 31.405 |
| 12/20/2024 17:17 | 398 | 31.405 |
| 12/20/2024 17:17 | 329 | 31.405 |
| 12/20/2024 17:17 | 118 | 31.405 |
| 12/20/2024 17:17 | 110 | 31.40 |
| 12/20/2024 17:17 | 364 | 31.40 |
| 12/20/2024 17:17 | 133 | 31.395 |
| 12/20/2024 17:17 | 657 | 31.405 |
| 12/20/2024 17:17 | 86 | 31.415 |
| 12/20/2024 17:17 | 169 | 31.41 |
| 12/20/2024 17:17 | 169 | 31.41 |
| 12/20/2024 17:17 | 133 | 31.415 |
| 12/20/2024 17:16 | 7 | 31.40 |
| 12/20/2024 17:16 | 154 | 31.40 |
| 12/20/2024 17:16 | 118 | 31.40 |
| 12/20/2024 17:16 | 350 | 31.40 |
| 12/20/2024 17:16 | 250 | 31.39 |
| 12/20/2024 17:16 | 137 | 31.395 |
| 12/20/2024 17:16 | 154 | 31.395 |
| 12/20/2024 17:16 | 118 | 31.395 |
| 12/20/2024 17:16 | 104 | 31.39 |
| 12/20/2024 17:16 | 113 | 31.38 |
| 12/20/2024 17:16 | 269 | 31.385 |
| 12/20/2024 17:16 | 21 | 31.38 |
| 12/20/2024 17:16 | 158 | 31.38 |
| 12/20/2024 17:16 | 118 | 31.38 |
| 12/20/2024 17:16 | 35 | 31.375 |
| 12/20/2024 17:16 | 215 | 31.375 |
| 12/20/2024 17:16 | 102 | 31.375 |
| 12/20/2024 17:16 | 18 | 31.375 |
| 12/20/2024 17:16 | 218 | 31.38 |
| 12/20/2024 17:15 | 5 | 31.38 |
| 12/20/2024 17:15 | 347 | 31.385 |
| 12/20/2024 17:15 | 1 | 31.385 |
| 12/20/2024 17:15 | 61 | 31.385 |
| 12/20/2024 17:15 | 23 | 31.38 |
| 12/20/2024 17:15 | 1 | 31.39 |
| 12/20/2024 17:15 | 100 | 31.39 |
| 12/20/2024 17:15 | 38 | 31.39 |
| 12/20/2024 17:15 | 89 | 31.395 |
| 12/20/2024 17:15 | 87 | 31.395 |
| 12/20/2024 17:15 | 39 | 31.395 |
| 12/20/2024 17:15 | 9 | 31.395 |
| 12/20/2024 17:14 | 50 | 31.395 |
| 12/20/2024 17:14 | 54 | 31.395 |
| 12/20/2024 17:14 | 12 | 31.395 |
| 12/20/2024 17:14 | 19 | 31.395 |
| 12/20/2024 17:14 | 117 | 31.395 |
| 12/20/2024 17:14 | 32 | 31.395 |
| 12/20/2024 17:14 | 167 | 31.395 |
| 12/20/2024 17:14 | 118 | 31.395 |
| 12/20/2024 17:14 | 486 | 31.40 |
| 12/20/2024 17:14 | 352 | 31.405 |
| 12/20/2024 17:14 | 118 | 31.405 |
| 12/20/2024 17:14 | 113 | 31.41 |
| 12/20/2024 17:14 | 362 | 31.405 |
| 12/20/2024 17:14 | 7 | 31.405 |
| 12/20/2024 17:14 | 9 | 31.405 |
| 12/20/2024 17:14 | 314 | 31.40 |
| 12/20/2024 17:14 | 226 | 31.40 |
| 12/20/2024 17:14 | 310 | 31.405 |
| 12/20/2024 17:14 | 116 | 31.405 |
| 12/20/2024 17:14 | 118 | 31.405 |
| 12/20/2024 17:14 | 441 | 31.40 |
| 12/20/2024 17:14 | 75 | 31.40 |
| 12/20/2024 17:14 | 137 | 31.40 |
| 12/20/2024 17:14 | 722 | 31.40 |
| 12/20/2024 17:14 | 154 | 31.40 |
| 12/20/2024 17:14 | 118 | 31.40 |
| 12/20/2024 17:14 | 444 | 31.395 |
| 12/20/2024 17:14 | 2769 | 31.395 |
| 12/20/2024 17:14 | 421 | 31.385 |
| 12/20/2024 17:14 | 11 | 31.385 |
| 12/20/2024 17:14 | 25 | 31.385 |
| 12/20/2024 17:14 | 23 | 31.385 |
| 12/20/2024 17:14 | 42 | 31.385 |
| 12/20/2024 17:14 | 12 | 31.385 |
| 12/20/2024 17:14 | 82 | 31.385 |
| 12/20/2024 17:14 | 29 | 31.385 |
| 12/20/2024 17:14 | 15 | 31.385 |
| 12/20/2024 17:14 | 910 | 31.39 |
| 12/20/2024 17:13 | 107 | 31.395 |
| 12/20/2024 17:13 | 86 | 31.395 |
| 12/20/2024 17:13 | 108 | 31.395 |
| 12/20/2024 17:13 | 106 | 31.395 |
| 12/20/2024 17:13 | 79 | 31.395 |
| 12/20/2024 17:13 | 349 | 31.395 |
| 12/20/2024 17:13 | 157 | 31.395 |
| 12/20/2024 17:12 | 118 | 31.405 |
| 12/20/2024 17:12 | 337 | 31.40 |
| 12/20/2024 17:12 | 172 | 31.40 |
| 12/20/2024 17:12 | 118 | 31.40 |
| 12/20/2024 17:12 | 193 | 31.41 |
| 12/20/2024 17:12 | 108 | 31.40 |
| 12/20/2024 17:12 | 103 | 31.385 |
| 12/20/2024 17:12 | 117 | 31.385 |
| 12/20/2024 17:12 | 118 | 31.385 |
| 12/20/2024 17:12 | 55 | 31.39 |
| 12/20/2024 17:12 | 118 | 31.39 |
| 12/20/2024 17:12 | 137 | 31.39 |
| 12/20/2024 17:12 | 169 | 31.40 |
| 12/20/2024 17:12 | 345 | 31.395 |
| 12/20/2024 17:12 | 91 | 31.395 |
| 12/20/2024 17:12 | 18 | 31.395 |
| 12/20/2024 17:11 | 301 | 31.39 |
| 12/20/2024 17:11 | 161 | 31.395 |
| 12/20/2024 17:11 | 9 | 31.395 |
| 12/20/2024 17:11 | 118 | 31.395 |
| 12/20/2024 17:11 | 37 | 31.40 |
| 12/20/2024 17:11 | 118 | 31.40 |
| 12/20/2024 17:11 | 256 | 31.405 |
| 12/20/2024 17:11 | 118 | 31.405 |
| 12/20/2024 17:11 | 196 | 31.41 |
| 12/20/2024 17:11 | 43 | 31.41 |
| 12/20/2024 17:11 | 118 | 31.42 |
| 12/20/2024 17:11 | 185 | 31.415 |
| 12/20/2024 17:11 | 1 | 31.4125 |
| 12/20/2024 17:11 | 192 | 31.43 |
| 12/20/2024 17:11 | 761 | 31.425 |
| 12/20/2024 17:11 | 421 | 31.425 |
| 12/20/2024 17:11 | 304 | 31.425 |
| 12/20/2024 17:11 | 118 | 31.42 |
| 12/20/2024 17:11 | 74 | 31.425 |
| 12/20/2024 17:11 | 14 | 31.425 |
| 12/20/2024 17:11 | 118 | 31.425 |
| 12/20/2024 17:11 | 412 | 31.43 |
| 12/20/2024 17:11 | 412 | 31.43 |
| 12/20/2024 17:11 | 258 | 31.43 |
| 12/20/2024 17:11 | 152 | 31.43 |
| 12/20/2024 17:11 | 526 | 31.43 |
| 12/20/2024 17:11 | 35 | 31.425 |
| 12/20/2024 17:11 | 877 | 31.435 |
| 12/20/2024 17:11 | 348 | 31.43 |
| 12/20/2024 17:11 | 118 | 31.42 |
| 12/20/2024 17:11 | 456 | 31.42 |
| 12/20/2024 17:11 | 860 | 31.415 |
| 12/20/2024 17:10 | 272 | 31.395 |
| 12/20/2024 17:10 | 112 | 31.395 |
| 12/20/2024 17:10 | 160 | 31.395 |
| 12/20/2024 17:10 | 286 | 31.395 |
| 12/20/2024 17:10 | 272 | 31.395 |
| 12/20/2024 17:10 | 587 | 31.395 |
| 12/20/2024 17:10 | 193 | 31.40 |
| 12/20/2024 17:10 | 299 | 31.40 |
| 12/20/2024 17:10 | 2295 | 31.40 |
| 12/20/2024 17:10 | 172 | 31.405 |
| 12/20/2024 17:10 | 130 | 31.405 |
| 12/20/2024 17:10 | 112 | 31.405 |
| 12/20/2024 17:10 | 112 | 31.405 |
| 12/20/2024 17:10 | 384 | 31.405 |
| 12/20/2024 17:10 | 272 | 31.405 |
| 12/20/2024 17:10 | 47 | 31.405 |
| 12/20/2024 17:10 | 66 | 31.405 |
| 12/20/2024 17:10 | 118 | 31.41 |
| 12/20/2024 17:10 | 376 | 31.405 |
| 12/20/2024 17:10 | 118 | 31.405 |
| 12/20/2024 17:10 | 41 | 31.405 |
| 12/20/2024 17:10 | 261 | 31.405 |
| 12/20/2024 17:10 | 118 | 31.425 |
| 12/20/2024 17:10 | 124 | 31.42 |
| 12/20/2024 17:10 | 112 | 31.42 |
| 12/20/2024 17:10 | 141 | 31.42 |
| 12/20/2024 17:09 | 86 | 31.42 |
| 12/20/2024 17:09 | 237 | 31.43 |
| 12/20/2024 17:09 | 263 | 31.425 |
| 12/20/2024 17:09 | 27 | 31.425 |
| 12/20/2024 17:09 | 159 | 31.42 |
| 12/20/2024 17:09 | 32 | 31.42 |
| 12/20/2024 17:09 | 49 | 31.42 |
| 12/20/2024 17:09 | 118 | 31.42 |
| 12/20/2024 17:09 | 105 | 31.42 |
| 12/20/2024 17:09 | 62 | 31.42 |
| 12/20/2024 17:09 | 10 | 31.42 |
| 12/20/2024 17:09 | 118 | 31.425 |
| 12/20/2024 17:09 | 35 | 31.425 |
| 12/20/2024 17:09 | 118 | 31.425 |
| 12/20/2024 17:09 | 153 | 31.425 |
| 12/20/2024 17:09 | 158 | 31.425 |
| 12/20/2024 17:09 | 158 | 31.425 |
| 12/20/2024 17:09 | 40 | 31.425 |
| 12/20/2024 17:09 | 200 | 31.42 |
| 12/20/2024 17:09 | 48 | 31.42 |
| 12/20/2024 17:09 | 154 | 31.425 |
| 12/20/2024 17:09 | 118 | 31.425 |
| 12/20/2024 17:09 | 413 | 31.42 |
| 12/20/2024 17:09 | 216 | 31.4175 |
| 12/20/2024 17:09 | 41 | 31.42 |
| 12/20/2024 17:09 | 19 | 31.42 |
| 12/20/2024 17:09 | 51 | 31.42 |
| 12/20/2024 17:09 | 47 | 31.42 |
| 12/20/2024 17:09 | 571 | 31.42 |
| 12/20/2024 17:09 | 68 | 31.415 |
| 12/20/2024 17:09 | 68 | 31.415 |
| 12/20/2024 17:09 | 19 | 31.415 |
| 12/20/2024 17:09 | 528 | 31.415 |
| 12/20/2024 17:09 | 139 | 31.4175 |
| 12/20/2024 17:09 | 272 | 31.42 |
| 12/20/2024 17:08 | 320 | 31.415 |
| 12/20/2024 17:08 | 247 | 31.42 |
| 12/20/2024 17:08 | 298 | 31.415 |
| 12/20/2024 17:08 | 3 | 31.42 |
| 12/20/2024 17:08 | 52 | 31.42 |
| 12/20/2024 17:08 | 234 | 31.42 |
| 12/20/2024 17:08 | 240 | 31.425 |
| 12/20/2024 17:08 | 703 | 31.43 |
| 12/20/2024 17:08 | 1535 | 31.43 |
| 12/20/2024 17:08 | 151 | 31.425 |
| 12/20/2024 17:08 | 376 | 31.425 |
| 12/20/2024 17:08 | 16 | 31.425 |
| 12/20/2024 17:08 | 41 | 31.425 |
| 12/20/2024 17:08 | 30 | 31.425 |
| 12/20/2024 17:08 | 81 | 31.425 |
| 12/20/2024 17:08 | 72 | 31.425 |
| 12/20/2024 17:08 | 83 | 31.425 |
| 12/20/2024 17:08 | 10 | 31.425 |
| 12/20/2024 17:08 | 118 | 31.425 |
| 12/20/2024 17:08 | 187 | 31.425 |
| 12/20/2024 17:07 | 203 | 31.425 |
| 12/20/2024 17:07 | 128 | 31.43 |
| 12/20/2024 17:07 | 695 | 31.43 |
| 12/20/2024 17:07 | 171 | 31.4275 |
| 12/20/2024 17:07 | 14 | 31.43 |
| 12/20/2024 17:07 | 21 | 31.43 |
| 12/20/2024 17:07 | 9 | 31.43 |
| 12/20/2024 17:07 | 11 | 31.43 |
| 12/20/2024 17:07 | 62 | 31.43 |
| 12/20/2024 17:07 | 232 | 31.43 |
| 12/20/2024 17:07 | 695 | 31.43 |
| 12/20/2024 17:07 | 100 | 31.43 |
| 12/20/2024 17:07 | 118 | 31.43 |
| 12/20/2024 17:07 | 128 | 31.43 |
| 12/20/2024 17:07 | 948 | 31.43 |
| 12/20/2024 17:07 | 64 | 31.425 |
| 12/20/2024 17:07 | 349 | 31.42 |
| 12/20/2024 17:07 | 262 | 31.425 |
| 12/20/2024 17:07 | 327 | 31.435 |
| 12/20/2024 17:07 | 118 | 31.435 |
| 12/20/2024 17:07 | 118 | 31.44 |
| 12/20/2024 17:06 | 94 | 31.45 |
| 12/20/2024 17:06 | 374 | 31.45 |
| 12/20/2024 17:06 | 503 | 31.45 |
| 12/20/2024 17:06 | 10 | 31.45 |
| 12/20/2024 17:06 | 1 | 31.45 |
| 12/20/2024 17:06 | 25 | 31.45 |
| 12/20/2024 17:06 | 42 | 31.45 |
| 12/20/2024 17:06 | 118 | 31.45 |
| 12/20/2024 17:06 | 64 | 31.45 |
| 12/20/2024 17:06 | 414 | 31.45 |
| 12/20/2024 17:06 | 202 | 31.45 |
| 12/20/2024 17:06 | 172 | 31.45 |
| 12/20/2024 17:06 | 172 | 31.45 |
| 12/20/2024 17:06 | 186 | 31.45 |
| 12/20/2024 17:06 | 31 | 31.45 |
| 12/20/2024 17:06 | 36 | 31.45 |
| 12/20/2024 17:06 | 36 | 31.455 |
| 12/20/2024 17:06 | 70 | 31.455 |
| 12/20/2024 17:06 | 118 | 31.455 |
| 12/20/2024 17:06 | 200 | 31.465 |
| 12/20/2024 17:06 | 91 | 31.465 |
| 12/20/2024 17:06 | 118 | 31.465 |
| 12/20/2024 17:06 | 854 | 31.49 |
| 12/20/2024 17:06 | 1059 | 31.49 |
| 12/20/2024 17:05 | 507 | 31.485 |
| 12/20/2024 17:05 | 15 | 31.495 |
| 12/20/2024 17:05 | 130 | 31.495 |
| 12/20/2024 17:05 | 118 | 31.495 |
| 12/20/2024 17:05 | 16 | 31.495 |
| 12/20/2024 17:05 | 57 | 31.495 |
| 12/20/2024 17:05 | 118 | 31.495 |
| 12/20/2024 17:05 | 33 | 31.495 |
| 12/20/2024 17:05 | 316 | 31.485 |
| 12/20/2024 17:05 | 74 | 31.49 |
| 12/20/2024 17:05 | 590 | 31.50 |
| 12/20/2024 17:05 | 38 | 31.50 |
| 12/20/2024 17:05 | 314 | 31.50 |
| 12/20/2024 17:05 | 142 | 31.51 |
| 12/20/2024 17:05 | 51 | 31.51 |
| 12/20/2024 17:04 | 115 | 31.51 |
| 12/20/2024 17:04 | 885 | 31.51 |
| 12/20/2024 17:04 | 272 | 31.515 |
| 12/20/2024 17:04 | 281 | 31.515 |
| 12/20/2024 17:04 | 116 | 31.515 |
| 12/20/2024 17:04 | 118 | 31.515 |
| 12/20/2024 17:04 | 1063 | 31.515 |
| 12/20/2024 17:04 | 2048 | 31.51 |
| 12/20/2024 17:04 | 142 | 31.52 |
| 12/20/2024 17:04 | 248 | 31.52 |
| 12/20/2024 17:04 | 597 | 31.52 |
| 12/20/2024 17:04 | 118 | 31.52 |
| 12/20/2024 17:04 | 33 | 31.51 |
| 12/20/2024 17:04 | 114 | 31.505 |
| 12/20/2024 17:04 | 118 | 31.505 |
| 12/20/2024 17:03 | 957 | 31.51 |
| 12/20/2024 17:03 | 117 | 31.51 |
| 12/20/2024 17:03 | 154 | 31.515 |
| 12/20/2024 17:03 | 118 | 31.515 |
| 12/20/2024 17:03 | 272 | 31.515 |
| 12/20/2024 17:03 | 118 | 31.515 |
| 12/20/2024 17:03 | 159 | 31.515 |
| 12/20/2024 17:03 | 1302 | 31.515 |
| 12/20/2024 17:03 | 198 | 31.52 |
| 12/20/2024 17:03 | 291 | 31.52 |
| 12/20/2024 17:03 | 236 | 31.525 |
| 12/20/2024 17:03 | 118 | 31.525 |
| 12/20/2024 17:03 | 39 | 31.525 |
| 12/20/2024 17:03 | 89 | 31.525 |
| 12/20/2024 17:03 | 354 | 31.525 |
| 12/20/2024 17:03 | 118 | 31.525 |
| 12/20/2024 17:03 | 17 | 31.52 |
| 12/20/2024 17:03 | 21 | 31.52 |
| 12/20/2024 17:03 | 7 | 31.52 |
| 12/20/2024 17:03 | 502 | 31.52 |
| 12/20/2024 17:03 | 118 | 31.515 |
| 12/20/2024 17:03 | 17 | 31.51 |
| 12/20/2024 17:03 | 777 | 31.51 |
| 12/20/2024 17:03 | 342 | 31.515 |
| 12/20/2024 17:03 | 50 | 31.52 |
| 12/20/2024 17:03 | 353 | 31.52 |
| 12/20/2024 17:03 | 263 | 31.505 |
| 12/20/2024 17:03 | 78 | 31.505 |
| 12/20/2024 17:03 | 100 | 31.505 |
| 12/20/2024 17:02 | 107 | 31.495 |
| 12/20/2024 17:02 | 131 | 31.495 |
| 12/20/2024 17:02 | 250 | 31.495 |
| 12/20/2024 17:02 | 115 | 31.495 |
| 12/20/2024 17:02 | 603 | 31.50 |
| 12/20/2024 17:02 | 219 | 31.505 |
| 12/20/2024 17:02 | 1009 | 31.495 |
| 12/20/2024 17:02 | 93 | 31.495 |
| 12/20/2024 17:02 | 1258 | 31.49 |
| 12/20/2024 17:02 | 238 | 31.485 |
| 12/20/2024 17:02 | 172 | 31.48 |
| 12/20/2024 17:02 | 1 | 31.47 |
| 12/20/2024 17:02 | 157 | 31.465 |
| 12/20/2024 17:02 | 241 | 31.465 |
| 12/20/2024 17:02 | 107 | 31.46 |
| 12/20/2024 17:02 | 118 | 31.46 |
| 12/20/2024 17:02 | 75 | 31.465 |
| 12/20/2024 17:02 | 118 | 31.465 |
| 12/20/2024 17:02 | 147 | 31.465 |
| 12/20/2024 17:02 | 86 | 31.465 |
| 12/20/2024 17:02 | 258 | 31.455 |
| 12/20/2024 17:02 | 1570 | 31.45 |
| 12/20/2024 17:02 | 167 | 31.445 |
| 12/20/2024 17:02 | 227 | 31.45 |
| 12/20/2024 17:02 | 143 | 31.45 |
| 12/20/2024 17:02 | 306 | 31.45 |
| 12/20/2024 17:02 | 212 | 31.445 |
| 12/20/2024 17:02 | 848 | 31.45 |
| 12/20/2024 17:02 | 152 | 31.445 |
| 12/20/2024 17:02 | 258 | 31.445 |
| 12/20/2024 17:02 | 414 | 31.435 |
| 12/20/2024 17:02 | 43 | 31.435 |
| 12/20/2024 17:02 | 371 | 31.435 |
| 12/20/2024 17:02 | 67 | 31.435 |
| 12/20/2024 17:02 | 100 | 31.435 |
| 12/20/2024 17:02 | 800 | 31.435 |
| 12/20/2024 17:02 | 414 | 31.435 |
| 12/20/2024 17:02 | 49 | 31.435 |
| 12/20/2024 17:02 | 118 | 31.435 |
| 12/20/2024 17:02 | 414 | 31.435 |
| 12/20/2024 17:02 | 414 | 31.435 |
| 12/20/2024 17:02 | 185 | 31.42 |
| 12/20/2024 17:02 | 1192 | 31.415 |
| 12/20/2024 17:01 | 80 | 31.41 |
| 12/20/2024 17:01 | 118 | 31.41 |
| 12/20/2024 17:01 | 85 | 31.41 |
| 12/20/2024 17:01 | 14 | 31.41 |
| 12/20/2024 17:01 | 118 | 31.41 |
| 12/20/2024 17:01 | 118 | 31.415 |
| 12/20/2024 17:01 | 100 | 31.415 |
| 12/20/2024 17:01 | 119 | 31.40 |
| 12/20/2024 17:01 | 14 | 31.40 |
| 12/20/2024 17:01 | 71 | 31.40 |
| 12/20/2024 17:01 | 104 | 31.405 |
| 12/20/2024 17:01 | 37 | 31.405 |
| 12/20/2024 17:01 | 71 | 31.405 |
| 12/20/2024 17:00 | 426 | 31.40 |
| 12/20/2024 17:00 | 393 | 31.39 |
| 12/20/2024 17:00 | 1000 | 31.39 |
| 12/20/2024 17:00 | 500 | 31.39 |
| 12/20/2024 17:00 | 445 | 31.385 |
| 12/20/2024 17:00 | 15 | 31.39 |
| 12/20/2024 17:00 | 118 | 31.39 |
| 12/20/2024 17:00 | 399 | 31.395 |
| 12/20/2024 17:00 | 211 | 31.40 |
| 12/20/2024 17:00 | 220 | 31.405 |
| 12/20/2024 17:00 | 118 | 31.395 |
| 12/20/2024 17:00 | 59 | 31.40 |
| 12/20/2024 16:59 | 1035 | 31.40 |
| 12/20/2024 16:59 | 210 | 31.395 |
| 12/20/2024 16:59 | 1000 | 31.39 |
| 12/20/2024 16:59 | 172 | 31.395 |
| 12/20/2024 16:59 | 302 | 31.39 |
| 12/20/2024 16:59 | 87 | 31.375 |
| 12/20/2024 16:59 | 351 | 31.375 |
| 12/20/2024 16:59 | 641 | 31.38 |
| 12/20/2024 16:59 | 359 | 31.375 |
| 12/20/2024 16:58 | 118 | 31.36 |
| 12/20/2024 16:58 | 1 | 31.355 |
| 12/20/2024 16:58 | 889 | 31.35 |
| 12/20/2024 16:58 | 258 | 31.35 |
| 12/20/2024 16:58 | 171 | 31.355 |
| 12/20/2024 16:58 | 118 | 31.355 |
| 12/20/2024 16:58 | 74 | 31.36 |
| 12/20/2024 16:58 | 265 | 31.36 |
| 12/20/2024 16:58 | 118 | 31.36 |
| 12/20/2024 16:58 | 344 | 31.365 |
| 12/20/2024 16:58 | 163 | 31.365 |
| 12/20/2024 16:58 | 769 | 31.365 |
| 12/20/2024 16:58 | 118 | 31.365 |
| 12/20/2024 16:58 | 118 | 31.355 |
| 12/20/2024 16:58 | 559 | 31.36 |
| 12/20/2024 16:58 | 32 | 31.36 |
| 12/20/2024 16:58 | 58 | 31.36 |
| 12/20/2024 16:58 | 118 | 31.36 |
| 12/20/2024 16:58 | 908 | 31.365 |
| 12/20/2024 16:57 | 158 | 31.365 |
| 12/20/2024 16:57 | 1176 | 31.36 |
| 12/20/2024 16:57 | 53 | 31.36 |
| 12/20/2024 16:57 | 13 | 31.36 |
| 12/20/2024 16:57 | 905 | 31.365 |
| 12/20/2024 16:57 | 205 | 31.37 |
| 12/20/2024 16:57 | 118 | 31.37 |
| 12/20/2024 16:57 | 712 | 31.365 |
| 12/20/2024 16:57 | 80 | 31.36 |
| 12/20/2024 16:57 | 74 | 31.36 |
| 12/20/2024 16:57 | 118 | 31.36 |
| 12/20/2024 16:57 | 501 | 31.355 |
| 12/20/2024 16:57 | 500 | 31.355 |
| 12/20/2024 16:57 | 1023 | 31.35 |
| 12/20/2024 16:57 | 72 | 31.345 |
| 12/20/2024 16:56 | 272 | 31.33 |
| 12/20/2024 16:56 | 172 | 31.335 |
| 12/20/2024 16:56 | 272 | 31.33 |
| 12/20/2024 16:56 | 1179 | 31.33 |
| 12/20/2024 16:56 | 172 | 31.32 |
| 12/20/2024 16:56 | 236 | 31.33 |
| 12/20/2024 16:56 | 272 | 31.33 |
| 12/20/2024 16:56 | 272 | 31.33 |
| 12/20/2024 16:56 | 272 | 31.33 |
| 12/20/2024 16:56 | 80 | 31.33 |
| 12/20/2024 16:56 | 23 | 31.33 |
| 12/20/2024 16:56 | 500 | 31.33 |
| 12/20/2024 16:56 | 23 | 31.33 |
| 12/20/2024 16:56 | 90 | 31.33 |
| 12/20/2024 16:56 | 386 | 31.33 |
| 12/20/2024 16:56 | 23 | 31.33 |
| 12/20/2024 16:56 | 500 | 31.33 |
| 12/20/2024 16:56 | 166 | 31.33 |
| 12/20/2024 16:56 | 10 | 31.32 |
| 12/20/2024 16:56 | 493 | 31.33 |
| 12/20/2024 16:56 | 26 | 31.33 |
| 12/20/2024 16:56 | 178 | 31.335 |
| 12/20/2024 16:56 | 30 | 31.33 |
| 12/20/2024 16:56 | 118 | 31.33 |
| 12/20/2024 16:55 | 137 | 31.34 |
| 12/20/2024 16:55 | 51 | 31.335 |
| 12/20/2024 16:55 | 296 | 31.34 |
| 12/20/2024 16:55 | 41 | 31.345 |
| 12/20/2024 16:55 | 118 | 31.345 |
| 12/20/2024 16:55 | 776 | 31.35 |
| 12/20/2024 16:55 | 426 | 31.36 |
| 12/20/2024 16:55 | 104 | 31.36 |
| 12/20/2024 16:55 | 26 | 31.36 |
| 12/20/2024 16:55 | 222 | 31.365 |
| 12/20/2024 16:55 | 118 | 31.365 |
| 12/20/2024 16:55 | 75 | 31.365 |
| 12/20/2024 16:55 | 69 | 31.36 |
| 12/20/2024 16:55 | 135 | 31.36 |
| 12/20/2024 16:55 | 296 | 31.365 |
| 12/20/2024 16:55 | 343 | 31.365 |
| 12/20/2024 16:55 | 227 | 31.365 |
| 12/20/2024 16:54 | 256 | 31.37 |
| 12/20/2024 16:54 | 78 | 31.37 |
| 12/20/2024 16:54 | 458 | 31.37 |
| 12/20/2024 16:54 | 55 | 31.37 |
| 12/20/2024 16:54 | 76 | 31.365 |
| 12/20/2024 16:54 | 8 | 31.37 |
| 12/20/2024 16:54 | 96 | 31.37 |
| 12/20/2024 16:54 | 67 | 31.37 |
| 12/20/2024 16:54 | 33 | 31.37 |
| 12/20/2024 16:54 | 119 | 31.37 |
| 12/20/2024 16:54 | 12 | 31.37 |
| 12/20/2024 16:54 | 10 | 31.37 |
| 12/20/2024 16:54 | 53 | 31.37 |
| 12/20/2024 16:54 | 118 | 31.37 |
| 12/20/2024 16:54 | 36 | 31.37 |
| 12/20/2024 16:54 | 118 | 31.365 |
| 12/20/2024 16:54 | 653 | 31.37 |
| 12/20/2024 16:54 | 60 | 31.365 |
| 12/20/2024 16:54 | 217 | 31.365 |
| 12/20/2024 16:53 | 102 | 31.355 |
| 12/20/2024 16:53 | 216 | 31.365 |
| 12/20/2024 16:53 | 446 | 31.36 |
| 12/20/2024 16:53 | 261 | 31.37 |
| 12/20/2024 16:53 | 181 | 31.37 |
| 12/20/2024 16:53 | 596 | 31.37 |
| 12/20/2024 16:53 | 62 | 31.345 |
| 12/20/2024 16:53 | 10 | 31.35 |
| 12/20/2024 16:53 | 248 | 31.35 |
| 12/20/2024 16:53 | 65 | 31.35 |
| 12/20/2024 16:53 | 100 | 31.35 |
| 12/20/2024 16:53 | 131 | 31.35 |
| 12/20/2024 16:53 | 9 | 31.35 |
| 12/20/2024 16:53 | 35 | 31.35 |
| 12/20/2024 16:53 | 89 | 31.35 |
| 12/20/2024 16:53 | 141 | 31.35 |
| 12/20/2024 16:53 | 118 | 31.35 |
| 12/20/2024 16:52 | 118 | 31.355 |
| 12/20/2024 16:52 | 61 | 31.355 |
| 12/20/2024 16:52 | 165 | 31.36 |
| 12/20/2024 16:52 | 6 | 31.355 |
| 12/20/2024 16:52 | 986 | 31.36 |
| 12/20/2024 16:52 | 872 | 31.36 |
| 12/20/2024 16:52 | 377 | 31.36 |
| 12/20/2024 16:52 | 147 | 31.36 |
| 12/20/2024 16:52 | 196 | 31.365 |
| 12/20/2024 16:52 | 642 | 31.355 |
| 12/20/2024 16:52 | 1571 | 31.36 |
| 12/20/2024 16:52 | 1961 | 31.365 |
| 12/20/2024 16:52 | 826 | 31.37 |
| 12/20/2024 16:52 | 203 | 31.36 |
| 12/20/2024 16:52 | 419 | 31.37 |
| 12/20/2024 16:52 | 190 | 31.375 |
| 12/20/2024 16:52 | 91 | 31.37 |
| 12/20/2024 16:52 | 258 | 31.37 |
| 12/20/2024 16:52 | 106 | 31.36 |
| 12/20/2024 16:52 | 262 | 31.36 |
| 12/20/2024 16:52 | 1233 | 31.36 |
| 12/20/2024 16:52 | 396 | 31.355 |
| 12/20/2024 16:52 | 127 | 31.34 |
| 12/20/2024 16:52 | 272 | 31.345 |
| 12/20/2024 16:52 | 72 | 31.345 |
| 12/20/2024 16:52 | 200 | 31.345 |
| 12/20/2024 16:52 | 272 | 31.345 |
| 12/20/2024 16:52 | 13 | 31.34 |
| 12/20/2024 16:52 | 272 | 31.345 |
| 12/20/2024 16:52 | 272 | 31.345 |
| 12/20/2024 16:52 | 92 | 31.35 |
| 12/20/2024 16:52 | 272 | 31.345 |
| 12/20/2024 16:52 | 154 | 31.345 |
| 12/20/2024 16:52 | 118 | 31.345 |
| 12/20/2024 16:51 | 444 | 31.34 |
| 12/20/2024 16:51 | 420 | 31.335 |
| 12/20/2024 16:51 | 8 | 31.34 |
| 12/20/2024 16:51 | 331 | 31.345 |
| 12/20/2024 16:51 | 66 | 31.32 |
| 12/20/2024 16:51 | 118 | 31.33 |
| 12/20/2024 16:51 | 310 | 31.325 |
| 12/20/2024 16:50 | 451 | 31.315 |
| 12/20/2024 16:50 | 433 | 31.305 |
| 12/20/2024 16:50 | 1 | 31.305 |
| 12/20/2024 16:50 | 1 | 31.30 |
| 12/20/2024 16:50 | 100 | 31.30 |
| 12/20/2024 16:50 | 964 | 31.31 |
| 12/20/2024 16:50 | 742 | 31.31 |
| 12/20/2024 16:50 | 158 | 31.295 |
| 12/20/2024 16:50 | 64 | 31.295 |
| 12/20/2024 16:50 | 611 | 31.29 |
| 12/20/2024 16:49 | 272 | 31.30 |
| 12/20/2024 16:49 | 154 | 31.30 |
| 12/20/2024 16:49 | 118 | 31.30 |
| 12/20/2024 16:49 | 161 | 31.295 |
| 12/20/2024 16:48 | 296 | 31.305 |
| 12/20/2024 16:48 | 1000 | 31.305 |
| 12/20/2024 16:48 | 12 | 31.30 |
| 12/20/2024 16:48 | 77 | 31.30 |
| 12/20/2024 16:48 | 118 | 31.30 |
| 12/20/2024 16:48 | 24 | 31.30 |
| 12/20/2024 16:48 | 132 | 31.30 |
| 12/20/2024 16:48 | 140 | 31.295 |
| 12/20/2024 16:48 | 222 | 31.295 |
| 12/20/2024 16:48 | 1945 | 31.295 |
| 12/20/2024 16:48 | 110 | 31.285 |
| 12/20/2024 16:48 | 21 | 31.285 |
| 12/20/2024 16:48 | 64 | 31.295 |
| 12/20/2024 16:47 | 205 | 31.305 |
| 12/20/2024 16:47 | 118 | 31.305 |
| 12/20/2024 16:47 | 330 | 31.30 |
| 12/20/2024 16:47 | 118 | 31.295 |
| 12/20/2024 16:47 | 54 | 31.295 |
| 12/20/2024 16:47 | 20 | 31.295 |
| 12/20/2024 16:47 | 18 | 31.30 |
| 12/20/2024 16:47 | 38 | 31.30 |
| 12/20/2024 16:47 | 33 | 31.30 |
| 12/20/2024 16:47 | 80 | 31.30 |
| 12/20/2024 16:47 | 41 | 31.30 |
| 12/20/2024 16:47 | 438 | 31.30 |
| 12/20/2024 16:47 | 187 | 31.29 |
| 12/20/2024 16:47 | 100 | 31.305 |
| 12/20/2024 16:47 | 766 | 31.30 |
| 12/20/2024 16:47 | 350 | 31.295 |
| 12/20/2024 16:47 | 84 | 31.295 |
| 12/20/2024 16:47 | 118 | 31.295 |
| 12/20/2024 16:46 | 172 | 31.285 |
| 12/20/2024 16:46 | 189 | 31.29 |
| 12/20/2024 16:46 | 188 | 31.295 |
| 12/20/2024 16:46 | 1026 | 31.295 |
| 12/20/2024 16:46 | 140 | 31.28 |
| 12/20/2024 16:45 | 3 | 31.29 |
| 12/20/2024 16:45 | 172 | 31.29 |
| 12/20/2024 16:45 | 18 | 31.285 |
| 12/20/2024 16:45 | 119 | 31.285 |
| 12/20/2024 16:45 | 7 | 31.28 |
| 12/20/2024 16:45 | 1 | 31.275 |
| 12/20/2024 16:45 | 220 | 31.27 |
| 12/20/2024 16:45 | 119 | 31.27 |
| 12/20/2024 16:45 | 172 | 31.265 |
| 12/20/2024 16:45 | 30 | 31.27 |
| 12/20/2024 16:45 | 92 | 31.275 |
| 12/20/2024 16:45 | 119 | 31.275 |
| 12/20/2024 16:45 | 11 | 31.275 |
| 12/20/2024 16:45 | 35 | 31.275 |
| 12/20/2024 16:45 | 54 | 31.275 |
| 12/20/2024 16:45 | 6 | 31.265 |
| 12/20/2024 16:45 | 119 | 31.265 |
| 12/20/2024 16:45 | 191 | 31.265 |
| 12/20/2024 16:45 | 41 | 31.27 |
| 12/20/2024 16:45 | 33 | 31.27 |
| 12/20/2024 16:45 | 370 | 31.28 |
| 12/20/2024 16:45 | 779 | 31.285 |
| 12/20/2024 16:45 | 1 | 31.285 |
| 12/20/2024 16:45 | 78 | 31.285 |
| 12/20/2024 16:45 | 171 | 31.29 |
| 12/20/2024 16:45 | 19 | 31.29 |
| 12/20/2024 16:45 | 68 | 31.295 |
| 12/20/2024 16:45 | 118 | 31.295 |
| 12/20/2024 16:45 | 451 | 31.30 |
| 12/20/2024 16:45 | 37 | 31.305 |
| 12/20/2024 16:45 | 304 | 31.30 |
| 12/20/2024 16:45 | 68 | 31.30 |
| 12/20/2024 16:45 | 118 | 31.30 |
| 12/20/2024 16:45 | 100 | 31.30 |
| 12/20/2024 16:45 | 188 | 31.30 |
| 12/20/2024 16:45 | 185 | 31.30 |
| 12/20/2024 16:45 | 694 | 31.30 |
| 12/20/2024 16:45 | 343 | 31.30 |
| 12/20/2024 16:45 | 118 | 31.30 |
| 12/20/2024 16:44 | 112 | 31.295 |
| 12/20/2024 16:44 | 215 | 31.28 |
| 12/20/2024 16:44 | 577 | 31.28 |
| 12/20/2024 16:44 | 569 | 31.285 |
| 12/20/2024 16:44 | 78 | 31.285 |
| 12/20/2024 16:44 | 464 | 31.295 |
| 12/20/2024 16:44 | 133 | 31.285 |
| 12/20/2024 16:44 | 418 | 31.28 |
| 12/20/2024 16:44 | 119 | 31.28 |
| 12/20/2024 16:44 | 275 | 31.28 |
| 12/20/2024 16:44 | 1348 | 31.275 |
| 12/20/2024 16:43 | 133 | 31.29 |
| 12/20/2024 16:43 | 71 | 31.29 |
| 12/20/2024 16:43 | 17 | 31.29 |
| 12/20/2024 16:43 | 13 | 31.29 |
| 12/20/2024 16:43 | 29 | 31.29 |
| 12/20/2024 16:43 | 137 | 31.29 |
| 12/20/2024 16:43 | 273 | 31.295 |
| 12/20/2024 16:43 | 118 | 31.295 |
| 12/20/2024 16:43 | 90 | 31.30 |
| 12/20/2024 16:43 | 327 | 31.30 |
| 12/20/2024 16:43 | 15 | 31.30 |
| 12/20/2024 16:43 | 105 | 31.30 |
| 12/20/2024 16:43 | 127 | 31.30 |
| 12/20/2024 16:42 | 196 | 31.30 |
| 12/20/2024 16:42 | 505 | 31.295 |
| 12/20/2024 16:42 | 118 | 31.295 |
| 12/20/2024 16:42 | 188 | 31.29 |
| 12/20/2024 16:42 | 190 | 31.29 |
| 12/20/2024 16:42 | 118 | 31.29 |
| 12/20/2024 16:42 | 191 | 31.30 |
| 12/20/2024 16:42 | 118 | 31.30 |
| 12/20/2024 16:42 | 150 | 31.30 |
| 12/20/2024 16:42 | 107 | 31.30 |
| 12/20/2024 16:42 | 1035 | 31.305 |
| 12/20/2024 16:42 | 279 | 31.30 |
| 12/20/2024 16:42 | 1078 | 31.30 |
| 12/20/2024 16:42 | 40 | 31.28 |
| 12/20/2024 16:42 | 145 | 31.285 |
| 12/20/2024 16:42 | 150 | 31.285 |
| 12/20/2024 16:42 | 295 | 31.285 |
| 12/20/2024 16:42 | 73 | 31.285 |
| 12/20/2024 16:42 | 103 | 31.285 |
| 12/20/2024 16:42 | 119 | 31.285 |
| 12/20/2024 16:42 | 295 | 31.285 |
| 12/20/2024 16:42 | 168 | 31.295 |
| 12/20/2024 16:41 | 159 | 31.30 |
| 12/20/2024 16:41 | 264 | 31.305 |
| 12/20/2024 16:41 | 143 | 31.305 |
| 12/20/2024 16:41 | 106 | 31.31 |
| 12/20/2024 16:41 | 189 | 31.305 |
| 12/20/2024 16:41 | 467 | 31.305 |
| 12/20/2024 16:41 | 41 | 31.305 |
| 12/20/2024 16:41 | 70 | 31.305 |
| 12/20/2024 16:41 | 90 | 31.305 |
| 12/20/2024 16:41 | 47 | 31.305 |
| 12/20/2024 16:41 | 215 | 31.305 |
| 12/20/2024 16:41 | 37 | 31.30 |
| 12/20/2024 16:41 | 458 | 31.30 |
| 12/20/2024 16:41 | 384 | 31.305 |
| 12/20/2024 16:41 | 35 | 31.305 |
| 12/20/2024 16:41 | 3 | 31.31 |
| 12/20/2024 16:41 | 12 | 31.31 |
| 12/20/2024 16:41 | 11 | 31.31 |
| 12/20/2024 16:41 | 118 | 31.31 |
| 12/20/2024 16:40 | 191 | 31.315 |
| 12/20/2024 16:40 | 108 | 31.325 |
| 12/20/2024 16:40 | 1363 | 31.325 |
| 12/20/2024 16:40 | 113 | 31.325 |
| 12/20/2024 16:40 | 74 | 31.325 |
| 12/20/2024 16:40 | 464 | 31.325 |
| 12/20/2024 16:40 | 47 | 31.315 |
| 12/20/2024 16:40 | 193 | 31.315 |
| 12/20/2024 16:40 | 8 | 31.315 |
| 12/20/2024 16:40 | 1481 | 31.31 |
| 12/20/2024 16:40 | 683 | 31.315 |
| 12/20/2024 16:40 | 28 | 31.32 |
| 12/20/2024 16:40 | 450 | 31.33 |
| 12/20/2024 16:40 | 118 | 31.325 |
| 12/20/2024 16:40 | 1132 | 31.325 |
| 12/20/2024 16:40 | 114 | 31.315 |
| 12/20/2024 16:40 | 31 | 31.32 |
| 12/20/2024 16:40 | 829 | 31.32 |
| 12/20/2024 16:40 | 49 | 31.32 |
| 12/20/2024 16:40 | 550 | 31.325 |
| 12/20/2024 16:39 | 17 | 31.33 |
| 12/20/2024 16:39 | 118 | 31.33 |
| 12/20/2024 16:39 | 105 | 31.335 |
| 12/20/2024 16:39 | 98 | 31.335 |
| 12/20/2024 16:39 | 500 | 31.34 |
| 12/20/2024 16:39 | 703 | 31.335 |
| 12/20/2024 16:39 | 118 | 31.33 |
| 12/20/2024 16:39 | 63 | 31.33 |
| 12/20/2024 16:39 | 544 | 31.335 |
| 12/20/2024 16:39 | 159 | 31.34 |
| 12/20/2024 16:39 | 580 | 31.34 |
| 12/20/2024 16:39 | 109 | 31.345 |
| 12/20/2024 16:39 | 47 | 31.345 |
| 12/20/2024 16:39 | 24 | 31.345 |
| 12/20/2024 16:39 | 500 | 31.355 |
| 12/20/2024 16:39 | 18 | 31.35 |
| 12/20/2024 16:39 | 222 | 31.35 |
| 12/20/2024 16:39 | 118 | 31.35 |
| 12/20/2024 16:38 | 15 | 31.34 |
| 12/20/2024 16:38 | 118 | 31.34 |
| 12/20/2024 16:38 | 1 | 31.345 |
| 12/20/2024 16:38 | 152 | 31.34 |
| 12/20/2024 16:38 | 8 | 31.345 |
| 12/20/2024 16:38 | 885 | 31.345 |
| 12/20/2024 16:38 | 1110 | 31.345 |
| 12/20/2024 16:38 | 390 | 31.34 |
| 12/20/2024 16:38 | 118 | 31.34 |
| 12/20/2024 16:38 | 50 | 31.335 |
| 12/20/2024 16:38 | 187 | 31.34 |
| 12/20/2024 16:38 | 733 | 31.34 |
| 12/20/2024 16:38 | 815 | 31.335 |
| 12/20/2024 16:38 | 365 | 31.325 |
| 12/20/2024 16:38 | 118 | 31.325 |
| 12/20/2024 16:38 | 201 | 31.32 |
| 12/20/2024 16:38 | 118 | 31.32 |
| 12/20/2024 16:37 | 118 | 31.31 |
| 12/20/2024 16:37 | 118 | 31.315 |
| 12/20/2024 16:37 | 200 | 31.32 |
| 12/20/2024 16:37 | 49 | 31.32 |
| 12/20/2024 16:37 | 61 | 31.32 |
| 12/20/2024 16:37 | 89 | 31.32 |
| 12/20/2024 16:37 | 83 | 31.32 |
| 12/20/2024 16:37 | 39 | 31.32 |
| 12/20/2024 16:37 | 32 | 31.32 |
| 12/20/2024 16:37 | 118 | 31.32 |
| 12/20/2024 16:37 | 253 | 31.315 |
| 12/20/2024 16:37 | 26 | 31.315 |
| 12/20/2024 16:37 | 64 | 31.315 |
| 12/20/2024 16:37 | 11 | 31.315 |
| 12/20/2024 16:37 | 56 | 31.315 |
| 12/20/2024 16:37 | 12 | 31.315 |
| 12/20/2024 16:37 | 819 | 31.31 |
| 12/20/2024 16:37 | 1 | 31.315 |
| 12/20/2024 16:37 | 312 | 31.31 |
| 12/20/2024 16:37 | 318 | 31.315 |
| 12/20/2024 16:37 | 118 | 31.315 |
| 12/20/2024 16:37 | 35 | 31.32 |
| 12/20/2024 16:37 | 118 | 31.32 |
| 12/20/2024 16:37 | 118 | 31.325 |
| 12/20/2024 16:37 | 190 | 31.335 |
| 12/20/2024 16:37 | 324 | 31.33 |
| 12/20/2024 16:37 | 86 | 31.33 |
| 12/20/2024 16:37 | 68 | 31.325 |
| 12/20/2024 16:37 | 118 | 31.325 |
| 12/20/2024 16:37 | 39 | 31.325 |
| 12/20/2024 16:37 | 83 | 31.325 |
| 12/20/2024 16:37 | 13 | 31.325 |
| 12/20/2024 16:37 | 9 | 31.325 |
| 12/20/2024 16:36 | 12 | 31.33 |
| 12/20/2024 16:36 | 29 | 31.33 |
| 12/20/2024 16:36 | 20 | 31.33 |
| 12/20/2024 16:36 | 118 | 31.33 |
| 12/20/2024 16:36 | 96 | 31.33 |
| 12/20/2024 16:36 | 16 | 31.33 |
| 12/20/2024 16:36 | 780 | 31.33 |
| 12/20/2024 16:36 | 83 | 31.335 |
| 12/20/2024 16:36 | 93 | 31.335 |
| 12/20/2024 16:36 | 12 | 31.335 |
| 12/20/2024 16:36 | 91 | 31.34 |
| 12/20/2024 16:36 | 80 | 31.34 |
| 12/20/2024 16:36 | 118 | 31.34 |
| 12/20/2024 16:36 | 308 | 31.34 |
| 12/20/2024 16:36 | 33 | 31.335 |
| 12/20/2024 16:36 | 29 | 31.335 |
| 12/20/2024 16:36 | 13 | 31.335 |
| 12/20/2024 16:36 | 35 | 31.335 |
| 12/20/2024 16:36 | 306 | 31.335 |
| 12/20/2024 16:36 | 100 | 31.335 |
| 12/20/2024 16:36 | 16 | 31.335 |
| 12/20/2024 16:36 | 14 | 31.33 |
| 12/20/2024 16:36 | 10 | 31.33 |
| 12/20/2024 16:36 | 86 | 31.33 |
| 12/20/2024 16:36 | 1006 | 31.31 |
| 12/20/2024 16:36 | 659 | 31.305 |
| 12/20/2024 16:36 | 703 | 31.29 |
| 12/20/2024 16:36 | 25 | 31.295 |
| 12/20/2024 16:36 | 143 | 31.295 |
| 12/20/2024 16:36 | 25 | 31.295 |
| 12/20/2024 16:36 | 558 | 31.30 |
| 12/20/2024 16:36 | 160 | 31.295 |
| 12/20/2024 16:36 | 28 | 31.295 |
| 12/20/2024 16:36 | 85 | 31.295 |
| 12/20/2024 16:36 | 265 | 31.295 |
| 12/20/2024 16:35 | 207 | 31.285 |
| 12/20/2024 16:35 | 68 | 31.28 |
| 12/20/2024 16:35 | 119 | 31.28 |
| 12/20/2024 16:35 | 255 | 31.275 |
| 12/20/2024 16:35 | 68 | 31.275 |
| 12/20/2024 16:35 | 119 | 31.275 |
| 12/20/2024 16:35 | 2692 | 31.28 |
| 12/20/2024 16:35 | 102 | 31.285 |
| 12/20/2024 16:35 | 119 | 31.285 |
| 12/20/2024 16:35 | 195 | 31.285 |
| 12/20/2024 16:35 | 118 | 31.295 |
| 12/20/2024 16:35 | 250 | 31.295 |
| 12/20/2024 16:35 | 162 | 31.295 |
| 12/20/2024 16:35 | 288 | 31.295 |
| 12/20/2024 16:35 | 121 | 31.28 |
| 12/20/2024 16:35 | 416 | 31.28 |
| 12/20/2024 16:35 | 103 | 31.28 |