Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
39.54
-0.20
(
-0.50% )
|
39.58
|
1,100 |
39.64
|
1,600 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 37276 | 39.54 |
| 09/28/2026 21:59 | 195 | 39.58 |
| 09/28/2026 21:59 | 120 | 39.56 |
| 09/28/2026 21:59 | 93 | 39.585 |
| 09/28/2026 21:59 | 1 | 39.62 |
| 09/28/2026 21:59 | 74 | 39.52 |
| 09/28/2026 21:59 | 100 | 39.53 |
| 09/28/2026 21:59 | 11 | 39.575 |
| 09/28/2026 21:59 | 2 | 39.59 |
| 09/28/2026 21:59 | 17 | 39.59 |
| 09/28/2026 21:59 | 76 | 39.575 |
| 09/28/2026 21:59 | 6 | 39.58 |
| 09/28/2026 21:59 | 5 | 39.58 |
| 09/28/2026 21:59 | 4 | 39.575 |
| 09/28/2026 21:59 | 1 | 39.575 |
| 09/28/2026 21:59 | 10 | 39.58 |
| 09/28/2026 21:59 | 7 | 39.575 |
| 09/28/2026 21:59 | 1 | 39.575 |
| 09/28/2026 21:59 | 100 | 39.55 |
| 09/28/2026 21:59 | 100 | 39.55 |
| 09/28/2026 21:59 | 7 | 39.55 |
| 09/28/2026 21:59 | 23 | 39.55 |
| 09/28/2026 21:59 | 2 | 39.525 |
| 09/28/2026 21:59 | 6 | 39.525 |
| 09/28/2026 21:59 | 11 | 39.50 |
| 09/28/2026 21:59 | 26 | 39.525 |
| 09/28/2026 21:59 | 200 | 39.54 |
| 09/28/2026 21:59 | 3 | 39.54 |
| 09/28/2026 21:59 | 39 | 39.54 |
| 09/28/2026 21:59 | 100 | 39.54 |
| 09/28/2026 21:59 | 15 | 39.54 |
| 09/28/2026 21:59 | 18 | 39.54 |
| 09/28/2026 21:59 | 56 | 39.54 |
| 09/28/2026 21:59 | 22 | 39.54 |
| 09/28/2026 21:59 | 1 | 39.54 |
| 09/28/2026 21:59 | 100 | 39.54 |
| 09/28/2026 21:59 | 61 | 39.54 |
| 09/28/2026 21:59 | 25 | 39.54 |
| 09/28/2026 21:59 | 4 | 39.54 |
| 09/28/2026 21:59 | 1 | 39.54 |
| 09/28/2026 21:59 | 99 | 39.54 |
| 09/28/2026 21:59 | 1 | 39.54 |
| 09/28/2026 21:59 | 37 | 39.52 |
| 09/28/2026 21:59 | 100 | 39.53 |
| 09/28/2026 21:59 | 37 | 39.52 |
| 09/28/2026 21:59 | 5 | 39.51 |
| 09/28/2026 21:59 | 1 | 39.51 |
| 09/28/2026 21:59 | 100 | 39.53 |
| 09/28/2026 21:59 | 32 | 39.51 |
| 09/28/2026 21:59 | 32 | 39.51 |
| 09/28/2026 21:59 | 11 | 39.48 |
| 09/28/2026 21:59 | 59 | 39.48 |
| 09/28/2026 21:59 | 3 | 39.48 |
| 09/28/2026 21:59 | 2 | 39.48 |
| 09/28/2026 21:59 | 8 | 39.48 |
| 09/28/2026 21:59 | 91 | 39.48 |
| 09/28/2026 21:59 | 9 | 39.48 |
| 09/28/2026 21:59 | 303 | 39.49 |
| 09/28/2026 21:59 | 75 | 39.51 |
| 09/28/2026 21:59 | 97 | 39.49 |
| 09/28/2026 21:59 | 3 | 39.49 |
| 09/28/2026 21:59 | 4 | 39.53 |
| 09/28/2026 21:59 | 7 | 39.53 |
| 09/28/2026 21:59 | 15 | 39.50 |
| 09/28/2026 21:59 | 1 | 39.50 |
| 09/28/2026 21:59 | 1 | 39.51 |
| 09/28/2026 21:59 | 6 | 39.52 |
| 09/28/2026 21:59 | 21 | 39.51 |
| 09/28/2026 21:59 | 9 | 39.53 |
| 09/28/2026 21:59 | 200 | 39.52 |
| 09/28/2026 21:59 | 48 | 39.49 |
| 09/28/2026 21:59 | 13 | 39.49 |
| 09/28/2026 21:59 | 37 | 39.52 |
| 09/28/2026 21:59 | 100 | 39.52 |
| 09/28/2026 21:59 | 100 | 39.52 |
| 09/28/2026 21:59 | 25 | 39.54 |
| 09/28/2026 21:59 | 75 | 39.535 |
| 09/28/2026 21:59 | 14 | 39.54 |
| 09/28/2026 21:59 | 87 | 39.53 |
| 09/28/2026 21:59 | 13 | 39.53 |
| 09/28/2026 21:59 | 100 | 39.54 |
| 09/28/2026 21:59 | 10 | 39.54 |
| 09/28/2026 21:59 | 90 | 39.54 |
| 09/28/2026 21:59 | 6 | 39.555 |
| 09/28/2026 21:59 | 2 | 39.55 |
| 09/28/2026 21:59 | 18 | 39.55 |
| 09/28/2026 21:59 | 20 | 39.565 |
| 09/28/2026 21:59 | 88 | 39.58 |
| 09/28/2026 21:59 | 8 | 39.55 |
| 09/28/2026 21:59 | 92 | 39.55 |
| 09/28/2026 21:59 | 36 | 39.59 |
| 09/28/2026 21:59 | 6 | 39.59 |
| 09/28/2026 21:59 | 42 | 39.58 |
| 09/28/2026 21:59 | 8 | 39.55 |
| 09/28/2026 21:59 | 4 | 39.55 |
| 09/28/2026 21:59 | 20 | 39.55 |
| 09/28/2026 21:59 | 80 | 39.55 |
| 09/28/2026 21:59 | 99 | 39.56 |
| 09/28/2026 21:59 | 1 | 39.57 |
| 09/28/2026 21:59 | 8 | 39.56 |
| 09/28/2026 21:59 | 10 | 39.56 |
| 09/28/2026 21:59 | 39 | 39.56 |
| 09/28/2026 21:59 | 61 | 39.56 |
| 09/28/2026 21:59 | 47 | 39.56 |
| 09/28/2026 21:58 | 5 | 39.56 |
| 09/28/2026 21:58 | 67 | 39.585 |
| 09/28/2026 21:58 | 10 | 39.55 |
| 09/28/2026 21:58 | 30 | 39.55 |
| 09/28/2026 21:58 | 22 | 39.56 |
| 09/28/2026 21:58 | 51 | 39.595 |
| 09/28/2026 21:57 | 100 | 39.60 |
| 09/28/2026 21:57 | 12 | 39.60 |
| 09/28/2026 21:57 | 100 | 39.60 |
| 09/28/2026 21:57 | 200 | 39.60 |
| 09/28/2026 21:57 | 83 | 39.60 |
| 09/28/2026 21:57 | 30 | 39.60 |
| 09/28/2026 21:57 | 20 | 39.60 |
| 09/28/2026 21:57 | 31 | 39.60 |
| 09/28/2026 21:57 | 1 | 39.60 |
| 09/28/2026 21:57 | 30 | 39.60 |
| 09/28/2026 21:57 | 2 | 39.60 |
| 09/28/2026 21:57 | 26 | 39.60 |
| 09/28/2026 21:57 | 2 | 39.60 |
| 09/28/2026 21:57 | 57 | 39.60 |
| 09/28/2026 21:57 | 14 | 39.61 |
| 09/28/2026 21:56 | 37 | 39.64 |
| 09/28/2026 21:56 | 100 | 39.64 |
| 09/28/2026 21:56 | 129 | 39.64 |
| 09/28/2026 21:56 | 37 | 39.665 |
| 09/28/2026 21:56 | 5 | 39.655 |
| 09/28/2026 21:56 | 96 | 39.63 |
| 09/28/2026 21:56 | 30 | 39.63 |
| 09/28/2026 21:56 | 38 | 39.63 |
| 09/28/2026 21:56 | 20 | 39.63 |
| 09/28/2026 21:56 | 100 | 39.63 |
| 09/28/2026 21:56 | 40 | 39.63 |
| 09/28/2026 21:56 | 26 | 39.63 |
| 09/28/2026 21:56 | 7 | 39.63 |
| 09/28/2026 21:56 | 30 | 39.63 |
| 09/28/2026 21:56 | 38 | 39.63 |
| 09/28/2026 21:56 | 1 | 39.63 |
| 09/28/2026 21:56 | 20 | 39.63 |
| 09/28/2026 21:56 | 53 | 39.63 |
| 09/28/2026 21:56 | 14 | 39.63 |
| 09/28/2026 21:56 | 100 | 39.63 |
| 09/28/2026 21:55 | 37 | 39.665 |
| 09/28/2026 21:55 | 100 | 39.65 |
| 09/28/2026 21:55 | 99 | 39.65 |
| 09/28/2026 21:55 | 1 | 39.65 |
| 09/28/2026 21:55 | 100 | 39.65 |
| 09/28/2026 21:55 | 199 | 39.65 |
| 09/28/2026 21:55 | 1 | 39.65 |
| 09/28/2026 21:54 | 5 | 39.66 |
| 09/28/2026 21:53 | 5 | 39.74 |
| 09/28/2026 21:53 | 13 | 39.70 |
| 09/28/2026 21:53 | 3 | 39.70 |
| 09/28/2026 21:53 | 215 | 39.70 |
| 09/28/2026 21:52 | 92 | 39.73 |
| 09/28/2026 21:52 | 50 | 39.70 |
| 09/28/2026 21:52 | 46 | 39.70 |
| 09/28/2026 21:52 | 18 | 39.68 |
| 09/28/2026 21:52 | 59 | 39.68 |
| 09/28/2026 21:52 | 36 | 39.68 |
| 09/28/2026 21:51 | 64 | 39.66 |
| 09/28/2026 21:50 | 41 | 39.66 |
| 09/28/2026 21:50 | 59 | 39.66 |
| 09/28/2026 21:50 | 5 | 39.66 |
| 09/28/2026 21:50 | 11 | 39.66 |
| 09/28/2026 21:50 | 100 | 39.66 |
| 09/28/2026 21:50 | 17 | 39.66 |
| 09/28/2026 21:49 | 8 | 39.73 |
| 09/28/2026 21:49 | 45 | 39.71 |
| 09/28/2026 21:49 | 255 | 39.71 |
| 09/28/2026 21:49 | 100 | 39.71 |
| 09/28/2026 21:49 | 100 | 39.71 |
| 09/28/2026 21:49 | 32 | 39.71 |
| 09/28/2026 21:49 | 47 | 39.71 |
| 09/28/2026 21:49 | 48 | 39.71 |
| 09/28/2026 21:49 | 50 | 39.71 |
| 09/28/2026 21:48 | 2 | 39.70 |
| 09/28/2026 21:47 | 100 | 39.73 |
| 09/28/2026 21:47 | 15 | 39.75 |
| 09/28/2026 21:47 | 19 | 39.75 |
| 09/28/2026 21:47 | 100 | 39.76 |
| 09/28/2026 21:47 | 162 | 39.76 |
| 09/28/2026 21:47 | 38 | 39.76 |
| 09/28/2026 21:47 | 34 | 39.77 |
| 09/28/2026 21:47 | 19 | 39.77 |
| 09/28/2026 21:47 | 38 | 39.76 |
| 09/28/2026 21:47 | 45 | 39.76 |
| 09/28/2026 21:47 | 26 | 39.76 |
| 09/28/2026 21:47 | 45 | 39.76 |
| 09/28/2026 21:47 | 46 | 39.76 |
| 09/28/2026 21:46 | 2 | 39.79 |
| 09/28/2026 21:46 | 100 | 39.77 |
| 09/28/2026 21:46 | 10 | 39.77 |
| 09/28/2026 21:46 | 6 | 39.77 |
| 09/28/2026 21:46 | 8 | 39.77 |
| 09/28/2026 21:46 | 50 | 39.76 |
| 09/28/2026 21:46 | 22 | 39.76 |
| 09/28/2026 21:46 | 23 | 39.76 |
| 09/28/2026 21:46 | 19 | 39.76 |
| 09/28/2026 21:46 | 100 | 39.76 |
| 09/28/2026 21:46 | 48 | 39.76 |
| 09/28/2026 21:46 | 28 | 39.76 |
| 09/28/2026 21:46 | 100 | 39.76 |
| 09/28/2026 21:46 | 100 | 39.76 |
| 09/28/2026 21:46 | 100 | 39.76 |
| 09/28/2026 21:46 | 100 | 39.76 |
| 09/28/2026 21:46 | 40 | 39.76 |
| 09/28/2026 21:46 | 40 | 39.75 |
| 09/28/2026 21:46 | 48 | 39.75 |
| 09/28/2026 21:46 | 32 | 39.75 |
| 09/28/2026 21:46 | 1 | 39.75 |
| 09/28/2026 21:46 | 99 | 39.75 |
| 09/28/2026 21:46 | 1 | 39.75 |
| 09/28/2026 21:46 | 4 | 39.74 |
| 09/28/2026 21:46 | 47 | 39.74 |
| 09/28/2026 21:46 | 32 | 39.74 |
| 09/28/2026 21:46 | 3 | 39.74 |
| 09/28/2026 21:46 | 50 | 39.74 |
| 09/28/2026 21:46 | 47 | 39.74 |
| 09/28/2026 21:30 | 10 | 39.70 |
| 09/28/2026 21:30 | 45 | 39.70 |
| 09/28/2026 21:30 | 20 | 39.70 |
| 09/28/2026 21:30 | 100 | 39.70 |
| 09/28/2026 21:30 | 100 | 39.70 |
| 09/28/2026 21:30 | 2 | 39.71 |
| 09/28/2026 21:30 | 20 | 39.76 |
| 09/28/2026 21:29 | 1 | 39.76 |
| 09/28/2026 21:28 | 39 | 39.75 |
| 09/28/2026 21:26 | 1 | 39.70 |
| 09/28/2026 21:25 | 4 | 39.70 |
| 09/28/2026 21:25 | 47 | 39.70 |
| 09/28/2026 21:25 | 20 | 39.69 |
| 09/28/2026 21:25 | 100 | 39.69 |
| 09/28/2026 21:25 | 40 | 39.69 |
| 09/28/2026 21:25 | 47 | 39.69 |
| 09/28/2026 21:23 | 73 | 39.67 |
| 09/28/2026 21:20 | 1 | 39.63 |
| 09/28/2026 21:20 | 4 | 39.62 |
| 09/28/2026 21:20 | 100 | 39.62 |
| 09/28/2026 21:20 | 27 | 39.69 |
| 09/28/2026 21:20 | 100 | 39.63 |
| 09/28/2026 21:16 | 9 | 39.63 |
| 09/28/2026 21:16 | 2 | 39.70 |
| 09/28/2026 21:15 | 2 | 39.70 |
| 09/28/2026 21:15 | 33 | 39.70 |
| 09/28/2026 21:14 | 2 | 39.70 |
| 09/28/2026 21:14 | 1 | 39.70 |
| 09/28/2026 21:13 | 2 | 39.70 |
| 09/28/2026 21:12 | 2 | 39.70 |
| 09/28/2026 21:11 | 1 | 39.70 |
| 09/28/2026 21:11 | 1 | 39.70 |
| 09/28/2026 21:10 | 4 | 39.70 |
| 09/28/2026 21:10 | 1 | 39.69 |
| 09/28/2026 21:09 | 4 | 39.69 |
| 09/28/2026 21:08 | 20 | 39.63 |
| 09/28/2026 21:07 | 200 | 39.68 |
| 09/28/2026 21:07 | 22 | 39.68 |
| 09/28/2026 21:07 | 13 | 39.68 |
| 09/28/2026 21:07 | 47 | 39.68 |
| 09/28/2026 21:07 | 18 | 39.68 |
| 09/28/2026 21:07 | 46 | 39.68 |
| 09/28/2026 21:07 | 11 | 39.68 |
| 09/28/2026 21:07 | 51 | 39.67 |
| 09/28/2026 21:05 | 100 | 39.61 |
| 09/28/2026 21:05 | 1 | 39.61 |
| 09/28/2026 21:05 | 20 | 39.61 |
| 09/28/2026 21:05 | 17 | 39.62 |
| 09/28/2026 21:05 | 100 | 39.63 |
| 09/28/2026 21:05 | 26 | 39.64 |
| 09/28/2026 21:05 | 74 | 39.64 |
| 09/28/2026 21:05 | 113 | 39.66 |
| 09/28/2026 21:05 | 87 | 39.66 |
| 09/28/2026 21:02 | 87 | 39.66 |
| 09/28/2026 21:02 | 10 | 39.66 |
| 09/28/2026 21:02 | 3 | 39.66 |
| 09/28/2026 21:02 | 2 | 39.66 |
| 09/28/2026 21:01 | 15 | 39.70 |
| 09/28/2026 20:45 | 7 | 39.67 |
| 09/28/2026 20:45 | 100 | 39.67 |
| 09/28/2026 20:45 | 100 | 39.68 |
| 09/28/2026 20:45 | 92 | 39.68 |
| 09/28/2026 20:45 | 100 | 39.68 |
| 09/28/2026 20:45 | 10 | 39.69 |
| 09/28/2026 20:45 | 19 | 39.69 |
| 09/28/2026 20:45 | 28 | 39.69 |
| 09/28/2026 20:37 | 5 | 39.69 |
| 09/28/2026 20:36 | 6 | 39.69 |
| 09/28/2026 20:32 | 1 | 39.74 |
| 09/28/2026 20:32 | 24 | 39.74 |
| 09/28/2026 20:32 | 31 | 39.74 |
| 09/28/2026 20:32 | 36 | 39.74 |
| 09/28/2026 20:28 | 45 | 39.72 |
| 09/28/2026 20:28 | 48 | 39.71 |
| 09/28/2026 20:28 | 52 | 39.71 |
| 09/28/2026 20:28 | 148 | 39.71 |
| 09/28/2026 20:28 | 100 | 39.70 |
| 09/28/2026 20:26 | 40 | 39.62 |
| 09/28/2026 20:17 | 1 | 39.68 |
| 09/28/2026 20:17 | 22 | 39.73 |
| 09/28/2026 20:17 | 8 | 39.73 |
| 09/28/2026 20:16 | 300 | 39.72 |
| 09/28/2026 20:16 | 100 | 39.72 |
| 09/28/2026 20:16 | 46 | 39.72 |
| 09/28/2026 20:16 | 100 | 39.72 |
| 09/28/2026 20:16 | 30 | 39.72 |
| 09/28/2026 20:16 | 49 | 39.72 |
| 09/28/2026 20:12 | 10 | 39.65 |
| 09/28/2026 20:12 | 45 | 39.65 |
| 09/28/2026 20:12 | 36 | 39.66 |
| 09/28/2026 20:10 | 63 | 39.71 |
| 09/28/2026 20:05 | 100 | 39.60 |
| 09/28/2026 20:05 | 26 | 39.61 |
| 09/28/2026 20:03 | 60 | 39.61 |
| 09/28/2026 20:00 | 12 | 39.63 |
| 09/28/2026 19:53 | 100 | 39.62 |
| 09/28/2026 19:53 | 26 | 39.65 |
| 09/28/2026 19:53 | 26 | 39.66 |
| 09/28/2026 19:53 | 100 | 39.66 |
| 09/28/2026 19:53 | 33 | 39.66 |
| 09/28/2026 19:53 | 60 | 39.69 |
| 09/28/2026 19:51 | 30 | 39.69 |
| 09/28/2026 19:48 | 81 | 39.71 |
| 09/28/2026 19:48 | 1 | 39.68 |
| 09/28/2026 19:48 | 39 | 39.66 |
| 09/28/2026 19:48 | 22 | 39.66 |
| 09/28/2026 19:48 | 43 | 39.66 |
| 09/28/2026 19:48 | 6 | 39.66 |
| 09/28/2026 19:48 | 20 | 39.66 |
| 09/28/2026 19:46 | 60 | 39.66 |
| 09/28/2026 19:46 | 100 | 39.65 |
| 09/28/2026 19:46 | 40 | 39.63 |
| 09/28/2026 19:46 | 1 | 39.66 |
| 09/28/2026 19:44 | 40 | 39.60 |
| 09/28/2026 19:44 | 47 | 39.60 |
| 09/28/2026 19:44 | 21 | 39.60 |
| 09/28/2026 19:44 | 29 | 39.60 |
| 09/28/2026 19:44 | 39 | 39.59 |
| 09/28/2026 19:44 | 30 | 39.59 |
| 09/28/2026 19:44 | 36 | 39.59 |
| 09/28/2026 19:44 | 10 | 39.59 |
| 09/28/2026 19:42 | 16 | 39.58 |
| 09/28/2026 19:36 | 100 | 39.60 |
| 09/28/2026 19:33 | 24 | 39.59 |
| 09/28/2026 19:33 | 71 | 39.60 |
| 09/28/2026 19:33 | 29 | 39.60 |
| 09/28/2026 19:33 | 100 | 39.60 |
| 09/28/2026 19:29 | 9 | 39.50 |
| 09/28/2026 19:26 | 1 | 39.63 |
| 09/28/2026 19:23 | 5 | 39.55 |
| 09/28/2026 19:22 | 5 | 39.59 |
| 09/28/2026 19:20 | 1 | 39.51 |
| 09/28/2026 19:20 | 1 | 39.53 |
| 09/28/2026 19:20 | 3 | 39.53 |
| 09/28/2026 19:20 | 3 | 39.53 |
| 09/28/2026 19:20 | 3 | 39.53 |
| 09/28/2026 19:20 | 3 | 39.53 |
| 09/28/2026 19:20 | 43 | 39.53 |
| 09/28/2026 19:20 | 57 | 39.53 |
| 09/28/2026 19:20 | 40 | 39.55 |
| 09/28/2026 19:20 | 100 | 39.55 |
| 09/28/2026 19:20 | 10 | 39.56 |
| 09/28/2026 19:20 | 1 | 39.57 |
| 09/28/2026 19:20 | 4 | 39.57 |
| 09/28/2026 19:20 | 5 | 39.57 |
| 09/28/2026 19:18 | 2 | 39.63 |
| 09/28/2026 19:15 | 10 | 39.63 |
| 09/28/2026 19:15 | 10 | 39.63 |
| 09/28/2026 19:15 | 10 | 39.63 |
| 09/28/2026 19:15 | 10 | 39.63 |
| 09/28/2026 19:14 | 68 | 39.58 |
| 09/28/2026 19:13 | 14 | 39.56 |
| 09/28/2026 19:13 | 40 | 39.58 |
| 09/28/2026 19:13 | 100 | 39.58 |
| 09/28/2026 19:13 | 10 | 39.59 |
| 09/28/2026 19:13 | 16 | 39.59 |
| 09/28/2026 19:12 | 30 | 39.65 |
| 09/28/2026 19:12 | 15 | 39.65 |
| 09/28/2026 19:11 | 21 | 39.58 |
| 09/28/2026 19:11 | 47 | 39.58 |
| 09/28/2026 19:11 | 49 | 39.57 |
| 09/28/2026 19:11 | 7 | 39.57 |
| 09/28/2026 19:11 | 8 | 39.55 |
| 09/28/2026 19:11 | 10 | 39.55 |
| 09/28/2026 19:11 | 56 | 39.55 |
| 09/28/2026 19:11 | 21 | 39.54 |
| 09/28/2026 19:11 | 35 | 39.54 |
| 09/28/2026 19:11 | 1 | 39.53 |
| 09/28/2026 19:11 | 1 | 39.51 |
| 09/28/2026 19:11 | 1 | 39.49 |
| 09/28/2026 19:08 | 4 | 39.47 |
| 09/28/2026 19:08 | 97 | 39.41 |
| 09/28/2026 19:07 | 100 | 39.49 |
| 09/28/2026 19:07 | 31 | 39.52 |
| 09/28/2026 19:07 | 40 | 39.52 |
| 09/28/2026 19:07 | 2 | 39.52 |
| 09/28/2026 19:07 | 46 | 39.52 |
| 09/28/2026 19:07 | 31 | 39.52 |
| 09/28/2026 19:07 | 28 | 39.52 |
| 09/28/2026 19:07 | 20 | 39.52 |
| 09/28/2026 19:06 | 33 | 39.52 |
| 09/28/2026 19:01 | 1 | 39.44 |
| 09/28/2026 19:01 | 100 | 39.53 |
| 09/28/2026 19:01 | 9 | 39.53 |
| 09/28/2026 19:01 | 46 | 39.53 |
| 09/28/2026 19:01 | 22 | 39.53 |
| 09/28/2026 19:01 | 100 | 39.53 |
| 09/28/2026 19:01 | 40 | 39.53 |
| 09/28/2026 19:01 | 49 | 39.53 |
| 09/28/2026 19:01 | 48 | 39.53 |
| 09/28/2026 19:01 | 1 | 39.53 |
| 09/28/2026 19:01 | 99 | 39.53 |
| 09/28/2026 19:01 | 1 | 39.51 |
| 09/28/2026 18:54 | 26 | 39.435 |
| 09/28/2026 18:52 | 13 | 39.38 |
| 09/28/2026 18:48 | 2 | 39.39 |
| 09/28/2026 18:48 | 100 | 39.41 |
| 09/28/2026 18:48 | 100 | 39.42 |
| 09/28/2026 18:48 | 100 | 39.43 |
| 09/28/2026 18:42 | 39 | 39.44 |
| 09/28/2026 18:41 | 5 | 39.46 |
| 09/28/2026 18:41 | 3 | 39.575 |
| 09/28/2026 18:38 | 100 | 39.57 |
| 09/28/2026 18:37 | 10 | 39.51 |
| 09/28/2026 18:37 | 100 | 39.51 |
| 09/28/2026 18:37 | 5 | 39.53 |
| 09/28/2026 18:37 | 10 | 39.54 |
| 09/28/2026 18:34 | 5 | 39.54 |
| 09/28/2026 18:33 | 5 | 39.54 |
| 09/28/2026 18:31 | 7 | 39.53 |
| 09/28/2026 18:31 | 100 | 39.54 |
| 09/28/2026 18:31 | 25 | 39.54 |
| 09/28/2026 18:31 | 43 | 39.57 |
| 09/28/2026 18:31 | 10 | 39.60 |
| 09/28/2026 18:31 | 11 | 39.61 |
| 09/28/2026 18:31 | 26 | 39.62 |
| 09/28/2026 18:31 | 100 | 39.62 |
| 09/28/2026 18:31 | 26 | 39.64 |
| 09/28/2026 18:31 | 49 | 39.65 |
| 09/28/2026 18:30 | 26 | 39.66 |
| 09/28/2026 18:30 | 26 | 39.66 |
| 09/28/2026 18:30 | 5 | 39.66 |
| 09/28/2026 18:30 | 57 | 39.68 |
| 09/28/2026 18:27 | 100 | 39.82 |
| 09/28/2026 18:26 | 20 | 39.68 |
| 09/28/2026 18:26 | 40 | 39.67 |
| 09/28/2026 18:26 | 100 | 39.66 |
| 09/28/2026 18:24 | 28 | 39.63 |
| 09/28/2026 18:24 | 2 | 39.63 |
| 09/28/2026 18:24 | 25 | 39.63 |
| 09/28/2026 18:24 | 20 | 39.64 |
| 09/28/2026 18:24 | 100 | 39.63 |
| 09/28/2026 18:24 | 12 | 39.59 |
| 09/28/2026 18:20 | 28 | 39.57 |
| 09/28/2026 18:20 | 72 | 39.57 |
| 09/28/2026 18:20 | 21 | 39.54 |
| 09/28/2026 18:20 | 6 | 39.54 |
| 09/28/2026 18:20 | 12 | 39.54 |
| 09/28/2026 18:20 | 5 | 39.51 |
| 09/28/2026 18:20 | 17 | 39.51 |
| 09/28/2026 18:17 | 10 | 39.50 |
| 09/28/2026 18:16 | 1 | 39.50 |
| 09/28/2026 18:06 | 1 | 39.44 |
| 09/28/2026 18:06 | 1 | 39.44 |
| 09/28/2026 18:06 | 5 | 39.44 |
| 09/28/2026 18:06 | 1 | 39.42 |
| 09/28/2026 18:06 | 1 | 39.39 |
| 09/28/2026 18:06 | 46 | 39.37 |
| 09/28/2026 18:06 | 1 | 39.36 |
| 09/28/2026 18:06 | 45 | 39.36 |
| 09/28/2026 18:06 | 1 | 39.33 |
| 09/28/2026 18:03 | 53 | 39.35 |
| 09/28/2026 18:03 | 20 | 39.265 |
| 09/28/2026 18:03 | 2 | 39.265 |
| 09/28/2026 18:02 | 16 | 39.26 |
| 09/28/2026 17:58 | 2 | 39.15 |
| 09/28/2026 17:58 | 100 | 39.21 |
| 09/28/2026 17:58 | 5 | 39.24 |
| 09/28/2026 17:58 | 100 | 39.23 |
| 09/28/2026 17:57 | 21 | 39.30 |
| 09/28/2026 17:55 | 18 | 39.36 |
| 09/28/2026 17:55 | 100 | 39.33 |
| 09/28/2026 17:55 | 49 | 39.33 |
| 09/28/2026 17:55 | 300 | 39.33 |
| 09/28/2026 17:55 | 1 | 39.33 |
| 09/28/2026 17:55 | 9 | 39.33 |
| 09/28/2026 17:55 | 100 | 39.33 |
| 09/28/2026 17:55 | 45 | 39.30 |
| 09/28/2026 17:54 | 1 | 39.14 |
| 09/28/2026 17:53 | 1 | 39.14 |
| 09/28/2026 17:53 | 4 | 39.20 |
| 09/28/2026 17:53 | 24 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 76 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 76 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 76 | 39.20 |
| 09/28/2026 17:53 | 24 | 39.20 |
| 09/28/2026 17:53 | 76 | 39.20 |
| 09/28/2026 17:53 | 21 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 64 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 3 | 39.20 |
| 09/28/2026 17:53 | 97 | 39.20 |
| 09/28/2026 17:53 | 3 | 39.20 |
| 09/28/2026 17:53 | 76 | 39.20 |
| 09/28/2026 17:53 | 24 | 39.20 |
| 09/28/2026 17:53 | 76 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.20 |
| 09/28/2026 17:53 | 100 | 39.24 |
| 09/28/2026 17:53 | 1 | 39.29 |
| 09/28/2026 17:53 | 1 | 39.29 |
| 09/28/2026 17:53 | 1 | 39.26 |
| 09/28/2026 17:53 | 100 | 39.26 |
| 09/28/2026 17:53 | 600 | 39.26 |
| 09/28/2026 17:53 | 26 | 39.29 |
| 09/28/2026 17:53 | 26 | 39.30 |
| 09/28/2026 17:53 | 26 | 39.30 |
| 09/28/2026 17:53 | 100 | 39.30 |
| 09/28/2026 17:52 | 1 | 39.42 |
| 09/28/2026 17:50 | 100 | 39.31 |
| 09/28/2026 17:48 | 145 | 39.30 |
| 09/28/2026 17:48 | 100 | 39.30 |
| 09/28/2026 17:48 | 26 | 39.31 |
| 09/28/2026 17:48 | 26 | 39.32 |
| 09/28/2026 17:48 | 26 | 39.32 |
| 09/28/2026 17:48 | 26 | 39.33 |
| 09/28/2026 17:48 | 30 | 39.33 |
| 09/28/2026 17:48 | 26 | 39.33 |
| 09/28/2026 17:48 | 100 | 39.33 |
| 09/28/2026 17:47 | 32 | 39.37 |
| 09/28/2026 17:46 | 32 | 39.415 |
| 09/28/2026 17:46 | 10 | 39.48 |
| 09/28/2026 17:45 | 32 | 39.37 |
| 09/28/2026 17:45 | 27 | 39.39 |
| 09/28/2026 17:45 | 100 | 39.40 |
| 09/28/2026 17:45 | 2 | 39.40 |
| 09/28/2026 17:44 | 6 | 39.40 |
| 09/28/2026 17:41 | 1 | 39.49 |
| 09/28/2026 17:41 | 2 | 39.49 |
| 09/28/2026 17:41 | 1 | 39.49 |
| 09/28/2026 17:40 | 8 | 39.49 |
| 09/28/2026 17:40 | 27 | 39.49 |
| 09/28/2026 17:39 | 46 | 39.55 |
| 09/28/2026 17:39 | 46 | 39.54 |
| 09/28/2026 17:38 | 48 | 39.55 |
| 09/28/2026 17:36 | 100 | 39.51 |
| 09/28/2026 17:36 | 59 | 39.51 |
| 09/28/2026 17:36 | 100 | 39.51 |
| 09/28/2026 17:36 | 49 | 39.50 |
| 09/28/2026 17:36 | 1 | 39.50 |
| 09/28/2026 17:36 | 1 | 39.50 |
| 09/28/2026 17:36 | 8 | 39.50 |
| 09/28/2026 17:36 | 45 | 39.50 |
| 09/28/2026 17:36 | 147 | 39.50 |
| 09/28/2026 17:36 | 104 | 39.45 |
| 09/28/2026 17:36 | 96 | 39.45 |
| 09/28/2026 17:35 | 1 | 39.34 |
| 09/28/2026 17:35 | 100 | 39.40 |
| 09/28/2026 17:31 | 2 | 39.31 |
| 09/28/2026 17:31 | 98 | 39.31 |
| 09/28/2026 17:31 | 1 | 39.31 |
| 09/28/2026 17:30 | 1 | 39.31 |
| 09/28/2026 17:30 | 47 | 39.31 |
| 09/28/2026 17:30 | 1 | 39.31 |
| 09/28/2026 17:30 | 1 | 39.34 |
| 09/28/2026 17:30 | 32 | 39.36 |
| 09/28/2026 17:30 | 26 | 39.36 |
| 09/28/2026 17:30 | 12 | 39.37 |
| 09/28/2026 17:30 | 12 | 39.38 |
| 09/28/2026 17:30 | 2 | 39.38 |
| 09/28/2026 17:30 | 24 | 39.38 |
| 09/28/2026 17:30 | 17 | 39.39 |
| 09/28/2026 17:30 | 300 | 39.40 |
| 09/28/2026 17:30 | 14 | 39.40 |
| 09/28/2026 17:30 | 1 | 39.49 |
| 09/28/2026 17:30 | 1 | 39.49 |
| 09/28/2026 17:27 | 26 | 39.40 |
| 09/28/2026 17:26 | 40 | 39.46 |
| 09/28/2026 17:26 | 49 | 39.46 |
| 09/28/2026 17:26 | 32 | 39.45 |
| 09/28/2026 17:26 | 26 | 39.45 |
| 09/28/2026 17:26 | 1 | 39.45 |
| 09/28/2026 17:26 | 64 | 39.47 |
| 09/28/2026 17:26 | 26 | 39.47 |
| 09/28/2026 17:26 | 8 | 39.47 |
| 09/28/2026 17:24 | 9 | 39.48 |
| 09/28/2026 17:24 | 1 | 39.48 |
| 09/28/2026 17:20 | 26 | 39.57 |
| 09/28/2026 17:20 | 94 | 39.58 |
| 09/28/2026 17:20 | 6 | 39.58 |
| 09/28/2026 17:18 | 3 | 39.61 |
| 09/28/2026 17:18 | 29 | 39.61 |
| 09/28/2026 17:18 | 32 | 39.62 |
| 09/28/2026 17:18 | 4 | 39.63 |
| 09/28/2026 17:18 | 4 | 39.63 |
| 09/28/2026 17:18 | 64 | 39.63 |
| 09/28/2026 17:18 | 26 | 39.63 |
| 09/28/2026 17:18 | 26 | 39.63 |
| 09/28/2026 17:18 | 100 | 39.63 |
| 09/28/2026 17:18 | 25 | 39.64 |
| 09/28/2026 17:18 | 10 | 39.64 |
| 09/28/2026 17:18 | 51 | 39.66 |
| 09/28/2026 17:16 | 1 | 39.66 |
| 09/28/2026 17:15 | 6 | 39.65 |
| 09/28/2026 17:10 | 12 | 39.76 |
| 09/28/2026 17:10 | 87 | 39.62 |
| 09/28/2026 17:10 | 13 | 39.63 |
| 09/28/2026 17:10 | 100 | 39.64 |
| 09/28/2026 17:09 | 100 | 39.64 |
| 09/28/2026 17:08 | 1 | 39.65 |
| 09/28/2026 17:08 | 1 | 39.68 |
| 09/28/2026 17:08 | 100 | 39.68 |
| 09/28/2026 17:08 | 4 | 39.68 |
| 09/28/2026 17:08 | 10 | 39.70 |
| 09/28/2026 17:08 | 25 | 39.70 |
| 09/28/2026 17:08 | 10 | 39.71 |
| 09/28/2026 17:07 | 21 | 39.71 |
| 09/28/2026 17:07 | 6 | 39.71 |
| 09/28/2026 17:07 | 1 | 39.71 |
| 09/28/2026 17:07 | 72 | 39.70 |
| 09/28/2026 17:07 | 28 | 39.70 |
| 09/28/2026 17:07 | 5 | 39.70 |
| 09/28/2026 17:07 | 100 | 39.70 |
| 09/28/2026 17:07 | 12 | 39.70 |
| 09/28/2026 17:07 | 100 | 39.66 |
| 09/28/2026 17:06 | 1 | 39.62 |
| 09/28/2026 17:02 | 26 | 39.58 |
| 09/28/2026 17:02 | 10 | 39.59 |
| 09/28/2026 17:02 | 26 | 39.59 |
| 09/28/2026 17:02 | 100 | 39.59 |
| 09/28/2026 16:53 | 1 | 39.69 |
| 09/28/2026 16:51 | 10 | 39.68 |
| 09/28/2026 16:51 | 147 | 39.68 |
| 09/28/2026 16:51 | 100 | 39.68 |
| 09/28/2026 16:51 | 12 | 39.65 |
| 09/28/2026 16:51 | 49 | 39.65 |
| 09/28/2026 16:51 | 1 | 39.65 |
| 09/28/2026 16:50 | 5 | 39.60 |
| 09/28/2026 16:50 | 35 | 39.60 |
| 09/28/2026 16:50 | 21 | 39.61 |
| 09/28/2026 16:50 | 6 | 39.61 |
| 09/28/2026 16:50 | 1 | 39.60 |
| 09/28/2026 16:50 | 100 | 39.60 |
| 09/28/2026 16:50 | 10 | 39.60 |
| 09/28/2026 16:50 | 47 | 39.60 |
| 09/28/2026 16:50 | 5 | 39.555 |
| 09/28/2026 16:45 | 100 | 39.57 |
| 09/28/2026 16:38 | 56 | 39.65 |
| 09/28/2026 16:37 | 99 | 39.57 |
| 09/28/2026 16:37 | 1 | 39.57 |
| 09/28/2026 16:37 | 100 | 39.61 |
| 09/28/2026 16:37 | 200 | 39.58 |
| 09/28/2026 16:37 | 1 | 39.59 |
| 09/28/2026 16:37 | 99 | 39.59 |
| 09/28/2026 16:37 | 4 | 39.60 |
| 09/28/2026 16:34 | 3 | 39.65 |
| 09/28/2026 16:34 | 46 | 39.65 |
| 09/28/2026 16:34 | 4 | 39.65 |
| 09/28/2026 16:20 | 10 | 39.60 |
| 09/28/2026 16:18 | 65 | 39.68 |
| 09/28/2026 16:17 | 83 | 39.68 |
| 09/28/2026 16:17 | 100 | 39.68 |
| 09/28/2026 16:17 | 286 | 39.68 |
| 09/28/2026 16:17 | 100 | 39.69 |
| 09/28/2026 16:17 | 100 | 39.68 |
| 09/28/2026 16:17 | 100 | 39.68 |
| 09/28/2026 16:17 | 100 | 39.68 |
| 09/28/2026 16:17 | 100 | 39.68 |
| 09/28/2026 16:16 | 100 | 39.68 |
| 09/28/2026 16:16 | 47 | 39.67 |
| 09/28/2026 16:16 | 22 | 39.66 |
| 09/28/2026 16:16 | 21 | 39.66 |
| 09/28/2026 16:16 | 27 | 39.66 |
| 09/28/2026 16:16 | 100 | 39.66 |
| 09/28/2026 16:16 | 100 | 39.64 |
| 09/28/2026 16:15 | 96 | 39.63 |
| 09/28/2026 16:15 | 4 | 39.63 |
| 09/28/2026 16:15 | 1 | 39.46 |
| 09/28/2026 16:15 | 3 | 39.48 |
| 09/28/2026 16:15 | 300 | 39.57 |
| 09/28/2026 16:15 | 100 | 39.58 |
| 09/28/2026 16:15 | 100 | 39.595 |
| 09/28/2026 16:14 | 5 | 39.68 |
| 09/28/2026 16:14 | 23 | 39.68 |
| 09/28/2026 16:13 | 25 | 39.68 |
| 09/28/2026 16:13 | 1 | 39.68 |
| 09/28/2026 16:04 | 19 | 39.80 |
| 09/28/2026 16:04 | 1 | 39.80 |
| 09/28/2026 16:00 | 1 | 39.61 |
| 09/28/2026 15:56 | 6 | 39.76 |
| 09/28/2026 15:56 | 15 | 39.76 |
| 09/28/2026 15:56 | 100 | 39.77 |
| 09/28/2026 15:50 | 38 | 39.77 |
| 09/28/2026 15:48 | 99 | 39.61 |
| 09/28/2026 15:47 | 6 | 39.55 |
| 09/28/2026 15:46 | 6 | 39.57 |
| 09/28/2026 15:45 | 157 | 39.91 |
| 09/28/2026 15:41 | 38 | 39.91 |
| 09/28/2026 15:41 | 1 | 39.91 |
| 09/28/2026 15:33 | 100 | 39.50 |
| 09/28/2026 15:33 | 200 | 39.50 |
| 09/28/2026 15:33 | 300 | 39.50 |
| 09/28/2026 15:33 | 10 | 39.51 |
| 09/28/2026 15:33 | 100 | 39.67 |
| 09/28/2026 15:32 | 14 | 39.79 |
| 09/28/2026 15:32 | 82 | 39.79 |
| 09/28/2026 15:32 | 17 | 39.79 |
| 09/28/2026 15:30 | 1 | 39.79 |
| 09/28/2026 15:30 | 1338 | 39.59 |
| 09/28/2026 15:30 | 1338 | 39.59 |