Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
34.98
-0.98
(
-2.73% )
|
34.97
|
2,900 |
35.03
|
1,100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 59581 | 34.98 |
| 09/28/2026 22:00 | 39 | 34.97 |
| 09/28/2026 21:59 | 100 | 35.00 |
| 09/28/2026 21:59 | 345 | 35.00 |
| 09/28/2026 21:59 | 2 | 34.97 |
| 09/28/2026 21:59 | 98 | 34.97 |
| 09/28/2026 21:59 | 2 | 34.98 |
| 09/28/2026 21:59 | 25 | 35.02 |
| 09/28/2026 21:59 | 75 | 35.00 |
| 09/28/2026 21:59 | 1 | 34.97 |
| 09/28/2026 21:59 | 66 | 34.98 |
| 09/28/2026 21:59 | 113 | 34.97 |
| 09/28/2026 21:59 | 70 | 34.98 |
| 09/28/2026 21:59 | 45 | 34.98 |
| 09/28/2026 21:59 | 6 | 34.98 |
| 09/28/2026 21:59 | 2 | 35.005 |
| 09/28/2026 21:59 | 47 | 34.98 |
| 09/28/2026 21:59 | 12 | 34.99 |
| 09/28/2026 21:59 | 1 | 34.99 |
| 09/28/2026 21:59 | 270 | 35.00 |
| 09/28/2026 21:59 | 13 | 35.00 |
| 09/28/2026 21:59 | 17 | 35.00 |
| 09/28/2026 21:59 | 9 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 21 | 35.005 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 41 | 35.00 |
| 09/28/2026 21:59 | 2 | 35.005 |
| 09/28/2026 21:59 | 3 | 35.00 |
| 09/28/2026 21:59 | 34 | 35.03 |
| 09/28/2026 21:59 | 100 | 35.03 |
| 09/28/2026 21:59 | 10 | 35.00 |
| 09/28/2026 21:59 | 1 | 34.98 |
| 09/28/2026 21:59 | 4 | 35.00 |
| 09/28/2026 21:59 | 61 | 35.02 |
| 09/28/2026 21:59 | 7 | 35.02 |
| 09/28/2026 21:59 | 100 | 34.995 |
| 09/28/2026 21:59 | 1 | 34.99 |
| 09/28/2026 21:59 | 1 | 34.98 |
| 09/28/2026 21:59 | 1 | 35.02 |
| 09/28/2026 21:59 | 7 | 34.99 |
| 09/28/2026 21:59 | 3 | 35.005 |
| 09/28/2026 21:59 | 100 | 35.01 |
| 09/28/2026 21:59 | 70 | 35.00 |
| 09/28/2026 21:59 | 6 | 35.00 |
| 09/28/2026 21:59 | 10 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.02 |
| 09/28/2026 21:59 | 100 | 34.97 |
| 09/28/2026 21:59 | 10 | 34.97 |
| 09/28/2026 21:59 | 2 | 34.98 |
| 09/28/2026 21:59 | 12 | 35.005 |
| 09/28/2026 21:59 | 9 | 35.02 |
| 09/28/2026 21:59 | 100 | 35.005 |
| 09/28/2026 21:59 | 100 | 35.005 |
| 09/28/2026 21:59 | 100 | 35.005 |
| 09/28/2026 21:59 | 39 | 35.02 |
| 09/28/2026 21:59 | 90 | 35.02 |
| 09/28/2026 21:59 | 2 | 35.015 |
| 09/28/2026 21:59 | 149 | 35.02 |
| 09/28/2026 21:59 | 39 | 35.02 |
| 09/28/2026 21:59 | 1 | 35.02 |
| 09/28/2026 21:59 | 6 | 35.02 |
| 09/28/2026 21:59 | 90 | 35.01 |
| 09/28/2026 21:59 | 5 | 35.02 |
| 09/28/2026 21:59 | 4 | 35.00 |
| 09/28/2026 21:59 | 56 | 35.00 |
| 09/28/2026 21:59 | 14 | 35.00 |
| 09/28/2026 21:59 | 100 | 35.00 |
| 09/28/2026 21:59 | 48 | 35.03 |
| 09/28/2026 21:59 | 7 | 35.01 |
| 09/28/2026 21:59 | 2 | 35.03 |
| 09/28/2026 21:59 | 2 | 35.03 |
| 09/28/2026 21:59 | 25 | 35.03 |
| 09/28/2026 21:59 | 100 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 20 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 1 | 35.00 |
| 09/28/2026 21:59 | 2 | 35.00 |
| 09/28/2026 21:59 | 34 | 35.00 |
| 09/28/2026 21:59 | 6 | 35.00 |
| 09/28/2026 21:59 | 57 | 35.00 |
| 09/28/2026 21:59 | 100 | 35.00 |
| 09/28/2026 21:59 | 100 | 35.00 |
| 09/28/2026 21:59 | 175 | 35.00 |
| 09/28/2026 21:59 | 77 | 35.00 |
| 09/28/2026 21:59 | 500 | 35.01 |
| 09/28/2026 21:58 | 2 | 35.03 |
| 09/28/2026 21:58 | 3 | 35.02 |
| 09/28/2026 21:58 | 20 | 35.02 |
| 09/28/2026 21:58 | 3 | 35.02 |
| 09/28/2026 21:58 | 200 | 35.00 |
| 09/28/2026 21:58 | 22 | 35.01 |
| 09/28/2026 21:58 | 1 | 35.02 |
| 09/28/2026 21:58 | 4 | 35.02 |
| 09/28/2026 21:58 | 158 | 35.02 |
| 09/28/2026 21:58 | 5 | 35.02 |
| 09/28/2026 21:58 | 137 | 35.02 |
| 09/28/2026 21:58 | 50 | 34.98 |
| 09/28/2026 21:58 | 7 | 34.99 |
| 09/28/2026 21:58 | 34 | 34.98 |
| 09/28/2026 21:58 | 1 | 34.98 |
| 09/28/2026 21:58 | 100 | 34.98 |
| 09/28/2026 21:58 | 1 | 34.98 |
| 09/28/2026 21:58 | 30 | 34.98 |
| 09/28/2026 21:58 | 70 | 34.98 |
| 09/28/2026 21:58 | 8 | 34.98 |
| 09/28/2026 21:58 | 100 | 34.98 |
| 09/28/2026 21:58 | 1 | 34.98 |
| 09/28/2026 21:58 | 36 | 34.98 |
| 09/28/2026 21:58 | 8 | 34.98 |
| 09/28/2026 21:58 | 76 | 34.98 |
| 09/28/2026 21:58 | 1 | 34.98 |
| 09/28/2026 21:58 | 196 | 34.98 |
| 09/28/2026 21:58 | 38 | 34.96 |
| 09/28/2026 21:58 | 94 | 34.95 |
| 09/28/2026 21:58 | 2 | 34.95 |
| 09/28/2026 21:58 | 161 | 34.94 |
| 09/28/2026 21:58 | 2 | 34.94 |
| 09/28/2026 21:58 | 37 | 34.94 |
| 09/28/2026 21:58 | 148 | 34.97 |
| 09/28/2026 21:58 | 99 | 34.97 |
| 09/28/2026 21:58 | 83 | 34.97 |
| 09/28/2026 21:58 | 17 | 34.97 |
| 09/28/2026 21:58 | 1 | 34.97 |
| 09/28/2026 21:58 | 100 | 34.97 |
| 09/28/2026 21:58 | 1 | 34.97 |
| 09/28/2026 21:58 | 100 | 34.97 |
| 09/28/2026 21:58 | 100 | 34.97 |
| 09/28/2026 21:58 | 2 | 34.97 |
| 09/28/2026 21:58 | 15 | 34.97 |
| 09/28/2026 21:58 | 15 | 34.97 |
| 09/28/2026 21:58 | 39 | 34.97 |
| 09/28/2026 21:58 | 31 | 34.97 |
| 09/28/2026 21:58 | 1 | 34.97 |
| 09/28/2026 21:58 | 2 | 34.97 |
| 09/28/2026 21:58 | 1 | 34.97 |
| 09/28/2026 21:58 | 17 | 34.97 |
| 09/28/2026 21:58 | 15 | 34.97 |
| 09/28/2026 21:58 | 1 | 34.97 |
| 09/28/2026 21:58 | 100 | 34.97 |
| 09/28/2026 21:58 | 52 | 34.97 |
| 09/28/2026 21:57 | 48 | 34.97 |
| 09/28/2026 21:57 | 1 | 35.01 |
| 09/28/2026 21:57 | 16 | 35.01 |
| 09/28/2026 21:57 | 58 | 35.01 |
| 09/28/2026 21:57 | 1 | 35.01 |
| 09/28/2026 21:57 | 8 | 35.01 |
| 09/28/2026 21:57 | 8 | 35.03 |
| 09/28/2026 21:57 | 4 | 35.03 |
| 09/28/2026 21:57 | 3 | 35.03 |
| 09/28/2026 21:57 | 100 | 35.04 |
| 09/28/2026 21:57 | 100 | 35.04 |
| 09/28/2026 21:57 | 57 | 35.04 |
| 09/28/2026 21:57 | 255 | 35.04 |
| 09/28/2026 21:57 | 3 | 35.10 |
| 09/28/2026 21:57 | 30 | 35.08 |
| 09/28/2026 21:57 | 13 | 35.03 |
| 09/28/2026 21:57 | 100 | 35.03 |
| 09/28/2026 21:57 | 4 | 35.03 |
| 09/28/2026 21:57 | 100 | 35.03 |
| 09/28/2026 21:57 | 2 | 35.00 |
| 09/28/2026 21:56 | 100 | 34.97 |
| 09/28/2026 21:56 | 1 | 34.97 |
| 09/28/2026 21:56 | 1 | 34.97 |
| 09/28/2026 21:56 | 200 | 34.97 |
| 09/28/2026 21:56 | 5 | 34.97 |
| 09/28/2026 21:56 | 12 | 34.97 |
| 09/28/2026 21:55 | 10 | 34.92 |
| 09/28/2026 21:55 | 73 | 34.91 |
| 09/28/2026 21:55 | 100 | 34.91 |
| 09/28/2026 21:55 | 35 | 34.91 |
| 09/28/2026 21:55 | 4 | 34.91 |
| 09/28/2026 21:55 | 36 | 34.91 |
| 09/28/2026 21:55 | 7 | 34.91 |
| 09/28/2026 21:55 | 1416 | 34.90 |
| 09/28/2026 21:55 | 484 | 34.90 |
| 09/28/2026 21:55 | 200 | 34.90 |
| 09/28/2026 21:55 | 100 | 34.91 |
| 09/28/2026 21:55 | 3 | 34.95 |
| 09/28/2026 21:55 | 10 | 34.97 |
| 09/28/2026 21:55 | 13 | 34.99 |
| 09/28/2026 21:55 | 100 | 34.99 |
| 09/28/2026 21:55 | 42 | 35.01 |
| 09/28/2026 21:55 | 58 | 35.01 |
| 09/28/2026 21:55 | 100 | 35.01 |
| 09/28/2026 21:55 | 100 | 35.01 |
| 09/28/2026 21:55 | 58 | 35.01 |
| 09/28/2026 21:55 | 42 | 35.01 |
| 09/28/2026 21:55 | 1 | 35.01 |
| 09/28/2026 21:55 | 57 | 35.01 |
| 09/28/2026 21:55 | 100 | 35.01 |
| 09/28/2026 21:54 | 90 | 35.01 |
| 09/28/2026 21:54 | 2 | 35.03 |
| 09/28/2026 21:54 | 5 | 35.03 |
| 09/28/2026 21:53 | 15 | 35.05 |
| 09/28/2026 21:53 | 100 | 35.06 |
| 09/28/2026 21:53 | 100 | 35.06 |
| 09/28/2026 21:53 | 59 | 35.06 |
| 09/28/2026 21:53 | 47 | 35.06 |
| 09/28/2026 21:53 | 19 | 35.06 |
| 09/28/2026 21:53 | 13 | 35.06 |
| 09/28/2026 21:53 | 26 | 35.07 |
| 09/28/2026 21:53 | 35 | 35.06 |
| 09/28/2026 21:52 | 1 | 35.05 |
| 09/28/2026 21:52 | 23 | 35.05 |
| 09/28/2026 21:52 | 9 | 35.04 |
| 09/28/2026 21:52 | 5 | 35.04 |
| 09/28/2026 21:52 | 18 | 35.04 |
| 09/28/2026 21:52 | 6 | 35.04 |
| 09/28/2026 21:52 | 9 | 35.02 |
| 09/28/2026 21:52 | 200 | 35.02 |
| 09/28/2026 21:52 | 5 | 35.02 |
| 09/28/2026 21:52 | 3 | 35.01 |
| 09/28/2026 21:52 | 2 | 35.01 |
| 09/28/2026 21:52 | 10 | 35.00 |
| 09/28/2026 21:52 | 100 | 35.00 |
| 09/28/2026 21:50 | 58 | 35.02 |
| 09/28/2026 21:50 | 1 | 35.03 |
| 09/28/2026 21:50 | 1 | 35.03 |
| 09/28/2026 21:50 | 3 | 35.03 |
| 09/28/2026 21:50 | 1 | 35.03 |
| 09/28/2026 21:50 | 23 | 35.03 |
| 09/28/2026 21:50 | 5 | 35.02 |
| 09/28/2026 21:50 | 10 | 35.01 |
| 09/28/2026 21:49 | 24 | 35.015 |
| 09/28/2026 21:49 | 38 | 35.015 |
| 09/28/2026 21:49 | 38 | 35.015 |
| 09/28/2026 21:49 | 1 | 35.03 |
| 09/28/2026 21:49 | 3 | 35.015 |
| 09/28/2026 21:49 | 100 | 35.02 |
| 09/28/2026 21:49 | 24 | 35.02 |
| 09/28/2026 21:49 | 71 | 35.02 |
| 09/28/2026 21:49 | 29 | 35.02 |
| 09/28/2026 21:49 | 56 | 35.02 |
| 09/28/2026 21:49 | 15 | 35.02 |
| 09/28/2026 21:49 | 38 | 35.035 |
| 09/28/2026 21:49 | 75 | 35.02 |
| 09/28/2026 21:49 | 10 | 35.02 |
| 09/28/2026 21:49 | 4 | 35.03 |
| 09/28/2026 21:48 | 25 | 35.03 |
| 09/28/2026 21:47 | 2 | 35.03 |
| 09/28/2026 21:47 | 100 | 35.04 |
| 09/28/2026 21:47 | 59 | 35.05 |
| 09/28/2026 21:47 | 153 | 35.05 |
| 09/28/2026 21:46 | 40 | 35.06 |
| 09/28/2026 21:46 | 5 | 35.06 |
| 09/28/2026 21:46 | 100 | 35.06 |
| 09/28/2026 21:45 | 3 | 35.03 |
| 09/28/2026 21:45 | 178 | 35.06 |
| 09/28/2026 21:44 | 22 | 35.06 |
| 09/28/2026 21:44 | 1 | 35.07 |
| 09/28/2026 21:44 | 95 | 35.09 |
| 09/28/2026 21:44 | 55 | 35.09 |
| 09/28/2026 21:44 | 20 | 35.09 |
| 09/28/2026 21:44 | 65 | 35.09 |
| 09/28/2026 21:44 | 38 | 35.10 |
| 09/28/2026 21:43 | 2 | 35.10 |
| 09/28/2026 21:43 | 15 | 35.09 |
| 09/28/2026 21:42 | 99 | 35.12 |
| 09/28/2026 21:42 | 1 | 35.12 |
| 09/28/2026 21:42 | 1 | 35.14 |
| 09/28/2026 21:42 | 1 | 35.14 |
| 09/28/2026 21:42 | 1 | 35.14 |
| 09/28/2026 21:42 | 31 | 35.14 |
| 09/28/2026 21:42 | 1 | 35.15 |
| 09/28/2026 21:42 | 100 | 35.16 |
| 09/28/2026 21:42 | 12 | 35.16 |
| 09/28/2026 21:42 | 50 | 35.16 |
| 09/28/2026 21:42 | 18 | 35.16 |
| 09/28/2026 21:41 | 79 | 35.19 |
| 09/28/2026 21:41 | 12 | 35.17 |
| 09/28/2026 21:40 | 14 | 35.17 |
| 09/28/2026 21:40 | 3 | 35.17 |
| 09/28/2026 21:40 | 17 | 35.16 |
| 09/28/2026 21:39 | 15 | 35.16 |
| 09/28/2026 21:39 | 99 | 35.17 |
| 09/28/2026 21:39 | 1 | 35.17 |
| 09/28/2026 21:39 | 100 | 35.19 |
| 09/28/2026 21:39 | 100 | 35.19 |
| 09/28/2026 21:39 | 100 | 35.19 |
| 09/28/2026 21:39 | 100 | 35.19 |
| 09/28/2026 21:39 | 13 | 35.19 |
| 09/28/2026 21:39 | 57 | 35.19 |
| 09/28/2026 21:39 | 13 | 35.19 |
| 09/28/2026 21:39 | 100 | 35.19 |
| 09/28/2026 21:39 | 100 | 35.19 |
| 09/28/2026 21:33 | 100 | 35.20 |
| 09/28/2026 21:33 | 13 | 35.20 |
| 09/28/2026 21:33 | 2 | 35.20 |
| 09/28/2026 21:33 | 1 | 35.22 |
| 09/28/2026 21:33 | 5 | 35.22 |
| 09/28/2026 21:33 | 50 | 35.22 |
| 09/28/2026 21:33 | 50 | 35.22 |
| 09/28/2026 21:33 | 1 | 35.24 |
| 09/28/2026 21:33 | 19 | 35.24 |
| 09/28/2026 21:33 | 1 | 35.24 |
| 09/28/2026 21:33 | 1 | 35.24 |
| 09/28/2026 21:33 | 56 | 35.25 |
| 09/28/2026 21:33 | 1 | 35.27 |
| 09/28/2026 21:33 | 13 | 35.27 |
| 09/28/2026 21:33 | 100 | 35.27 |
| 09/28/2026 21:33 | 100 | 35.27 |
| 09/28/2026 21:33 | 1 | 35.33 |
| 09/28/2026 21:32 | 27 | 35.31 |
| 09/28/2026 21:32 | 2 | 35.31 |
| 09/28/2026 21:32 | 38 | 35.28 |
| 09/28/2026 21:32 | 15 | 35.29 |
| 09/28/2026 21:32 | 8 | 35.29 |
| 09/28/2026 21:32 | 44 | 35.29 |
| 09/28/2026 21:32 | 67 | 35.30 |
| 09/28/2026 21:32 | 67 | 35.30 |
| 09/28/2026 21:31 | 48 | 35.33 |
| 09/28/2026 21:31 | 100 | 35.31 |
| 09/28/2026 21:31 | 1 | 35.31 |
| 09/28/2026 21:31 | 58 | 35.31 |
| 09/28/2026 21:31 | 100 | 35.31 |
| 09/28/2026 21:31 | 100 | 35.31 |
| 09/28/2026 21:31 | 124 | 35.33 |
| 09/28/2026 21:31 | 76 | 35.33 |
| 09/28/2026 21:31 | 77 | 35.33 |
| 09/28/2026 21:31 | 165 | 35.31 |
| 09/28/2026 21:31 | 100 | 35.31 |
| 09/28/2026 21:31 | 36 | 35.32 |
| 09/28/2026 21:31 | 23 | 35.32 |
| 09/28/2026 21:31 | 1 | 35.32 |
| 09/28/2026 21:31 | 1 | 35.32 |
| 09/28/2026 21:31 | 28 | 35.28 |
| 09/28/2026 21:31 | 1 | 35.28 |
| 09/28/2026 21:31 | 99 | 35.28 |
| 09/28/2026 21:29 | 1 | 35.28 |
| 09/28/2026 21:29 | 57 | 35.28 |
| 09/28/2026 21:29 | 100 | 35.25 |
| 09/28/2026 21:29 | 100 | 35.25 |
| 09/28/2026 21:29 | 58 | 35.25 |
| 09/28/2026 21:29 | 13 | 35.25 |
| 09/28/2026 21:29 | 100 | 35.25 |
| 09/28/2026 21:29 | 1 | 35.26 |
| 09/28/2026 21:29 | 99 | 35.29 |
| 09/28/2026 21:29 | 1 | 35.29 |
| 09/28/2026 21:29 | 29 | 35.26 |
| 09/28/2026 21:29 | 94 | 35.26 |
| 09/28/2026 21:28 | 1 | 35.26 |
| 09/28/2026 21:28 | 2 | 35.245 |
| 09/28/2026 21:28 | 1 | 35.26 |
| 09/28/2026 21:28 | 1 | 35.26 |
| 09/28/2026 21:27 | 1 | 35.26 |
| 09/28/2026 21:26 | 1 | 35.26 |
| 09/28/2026 21:26 | 1 | 35.26 |
| 09/28/2026 21:25 | 1 | 35.26 |
| 09/28/2026 21:24 | 50 | 35.23 |
| 09/28/2026 21:24 | 60 | 35.23 |
| 09/28/2026 21:24 | 50 | 35.24 |
| 09/28/2026 21:24 | 70 | 35.25 |
| 09/28/2026 21:24 | 100 | 35.25 |
| 09/28/2026 21:24 | 100 | 35.27 |
| 09/28/2026 21:24 | 2 | 35.27 |
| 09/28/2026 21:24 | 5 | 35.26 |
| 09/28/2026 21:24 | 1 | 35.25 |
| 09/28/2026 21:24 | 14 | 35.23 |
| 09/28/2026 21:24 | 29 | 35.22 |
| 09/28/2026 21:24 | 1 | 35.22 |
| 09/28/2026 21:24 | 100 | 35.22 |
| 09/28/2026 21:24 | 100 | 35.22 |
| 09/28/2026 21:24 | 65 | 35.22 |
| 09/28/2026 21:24 | 1 | 35.22 |
| 09/28/2026 21:23 | 15 | 35.20 |
| 09/28/2026 21:21 | 6 | 35.20 |
| 09/28/2026 21:21 | 10 | 35.20 |
| 09/28/2026 21:21 | 29 | 35.20 |
| 09/28/2026 21:21 | 23 | 35.19 |
| 09/28/2026 21:21 | 8 | 35.19 |
| 09/28/2026 21:21 | 92 | 35.19 |
| 09/28/2026 21:21 | 8 | 35.19 |
| 09/28/2026 21:20 | 21 | 35.19 |
| 09/28/2026 21:19 | 100 | 35.18 |
| 09/28/2026 21:19 | 29 | 35.18 |
| 09/28/2026 21:19 | 7 | 35.18 |
| 09/28/2026 21:19 | 100 | 35.16 |
| 09/28/2026 21:18 | 100 | 35.14 |
| 09/28/2026 21:17 | 5 | 35.16 |
| 09/28/2026 21:17 | 20 | 35.16 |
| 09/28/2026 21:17 | 70 | 35.16 |
| 09/28/2026 21:17 | 72 | 35.19 |
| 09/28/2026 21:15 | 13 | 35.18 |
| 09/28/2026 21:15 | 13 | 35.18 |
| 09/28/2026 21:14 | 58 | 35.19 |
| 09/28/2026 21:14 | 78 | 35.20 |
| 09/28/2026 21:14 | 2 | 35.20 |
| 09/28/2026 21:14 | 38 | 35.21 |
| 09/28/2026 21:14 | 38 | 35.21 |
| 09/28/2026 21:10 | 100 | 35.21 |
| 09/28/2026 21:10 | 49 | 35.19 |
| 09/28/2026 21:10 | 58 | 35.18 |
| 09/28/2026 21:10 | 25 | 35.18 |
| 09/28/2026 21:10 | 1 | 35.15 |
| 09/28/2026 21:10 | 1 | 35.14 |
| 09/28/2026 21:10 | 1 | 35.13 |
| 09/28/2026 21:10 | 1 | 35.13 |
| 09/28/2026 21:10 | 1 | 35.12 |
| 09/28/2026 21:10 | 100 | 35.12 |
| 09/28/2026 21:10 | 100 | 35.12 |
| 09/28/2026 21:10 | 19 | 35.12 |
| 09/28/2026 21:10 | 1 | 35.12 |
| 09/28/2026 21:10 | 3 | 35.11 |
| 09/28/2026 21:10 | 5 | 35.10 |
| 09/28/2026 21:10 | 200 | 35.10 |
| 09/28/2026 21:09 | 2 | 35.09 |
| 09/28/2026 21:08 | 27 | 35.11 |
| 09/28/2026 21:08 | 20 | 35.07 |
| 09/28/2026 21:07 | 24 | 35.09 |
| 09/28/2026 21:07 | 38 | 35.09 |
| 09/28/2026 21:07 | 38 | 35.09 |
| 09/28/2026 21:02 | 100 | 35.09 |
| 09/28/2026 21:02 | 93 | 35.09 |
| 09/28/2026 21:01 | 1 | 35.07 |
| 09/28/2026 21:01 | 20 | 35.08 |
| 09/28/2026 21:01 | 1 | 35.09 |
| 09/28/2026 21:01 | 10 | 35.09 |
| 09/28/2026 21:01 | 10 | 35.09 |
| 09/28/2026 21:01 | 69 | 35.10 |
| 09/28/2026 21:01 | 31 | 35.10 |
| 09/28/2026 21:01 | 1 | 35.10 |
| 09/28/2026 21:01 | 2 | 35.11 |
| 09/28/2026 21:01 | 21 | 35.11 |
| 09/28/2026 21:01 | 1 | 35.11 |
| 09/28/2026 21:01 | 3 | 35.11 |
| 09/28/2026 21:01 | 31 | 35.11 |
| 09/28/2026 21:01 | 15 | 35.11 |
| 09/28/2026 21:01 | 5 | 35.11 |
| 09/28/2026 21:01 | 100 | 35.12 |
| 09/28/2026 21:01 | 1 | 35.13 |
| 09/28/2026 21:01 | 30 | 35.13 |
| 09/28/2026 21:01 | 1 | 35.13 |
| 09/28/2026 21:01 | 20 | 35.13 |
| 09/28/2026 21:01 | 100 | 35.13 |
| 09/28/2026 21:00 | 2 | 35.15 |
| 09/28/2026 21:00 | 1 | 35.15 |
| 09/28/2026 21:00 | 99 | 35.15 |
| 09/28/2026 21:00 | 1 | 35.16 |
| 09/28/2026 20:59 | 100 | 35.16 |
| 09/28/2026 20:59 | 100 | 35.15 |
| 09/28/2026 20:58 | 5 | 35.14 |
| 09/28/2026 20:58 | 5 | 35.14 |
| 09/28/2026 20:58 | 100 | 35.14 |
| 09/28/2026 20:58 | 100 | 35.12 |
| 09/28/2026 20:58 | 4 | 35.10 |
| 09/28/2026 20:58 | 5 | 35.10 |
| 09/28/2026 20:56 | 100 | 35.10 |
| 09/28/2026 20:52 | 20 | 35.12 |
| 09/28/2026 20:52 | 6 | 35.12 |
| 09/28/2026 20:51 | 20 | 35.13 |
| 09/28/2026 20:51 | 20 | 35.14 |
| 09/28/2026 20:51 | 100 | 35.14 |
| 09/28/2026 20:50 | 100 | 35.14 |
| 09/28/2026 20:50 | 19 | 35.15 |
| 09/28/2026 20:50 | 1 | 35.15 |
| 09/28/2026 20:49 | 30 | 35.16 |
| 09/28/2026 20:49 | 1 | 35.16 |
| 09/28/2026 20:48 | 10 | 35.19 |
| 09/28/2026 20:48 | 100 | 35.18 |
| 09/28/2026 20:48 | 5 | 35.19 |
| 09/28/2026 20:48 | 200 | 35.19 |
| 09/28/2026 20:48 | 18 | 35.18 |
| 09/28/2026 20:47 | 1 | 35.16 |
| 09/28/2026 20:47 | 20 | 35.16 |
| 09/28/2026 20:47 | 20 | 35.17 |
| 09/28/2026 20:47 | 81 | 35.17 |
| 09/28/2026 20:47 | 2 | 35.18 |
| 09/28/2026 20:46 | 20 | 35.19 |
| 09/28/2026 20:46 | 80 | 35.19 |
| 09/28/2026 20:46 | 20 | 35.19 |
| 09/28/2026 20:46 | 20 | 35.20 |
| 09/28/2026 20:45 | 1 | 35.22 |
| 09/28/2026 20:45 | 18 | 35.22 |
| 09/28/2026 20:45 | 2 | 35.22 |
| 09/28/2026 20:45 | 80 | 35.22 |
| 09/28/2026 20:44 | 21 | 35.23 |
| 09/28/2026 20:44 | 31 | 35.23 |
| 09/28/2026 20:44 | 1 | 35.23 |
| 09/28/2026 20:44 | 2 | 35.23 |
| 09/28/2026 20:44 | 2 | 35.23 |
| 09/28/2026 20:44 | 3 | 35.23 |
| 09/28/2026 20:44 | 1 | 35.23 |
| 09/28/2026 20:44 | 1 | 35.23 |
| 09/28/2026 20:44 | 10 | 35.24 |
| 09/28/2026 20:44 | 3 | 35.24 |
| 09/28/2026 20:44 | 249 | 35.25 |
| 09/28/2026 20:44 | 13 | 35.25 |
| 09/28/2026 20:44 | 38 | 35.25 |
| 09/28/2026 20:40 | 1 | 35.26 |
| 09/28/2026 20:40 | 1 | 35.26 |
| 09/28/2026 20:40 | 1 | 35.26 |
| 09/28/2026 20:40 | 98 | 35.25 |
| 09/28/2026 20:39 | 2 | 35.25 |
| 09/28/2026 20:39 | 20 | 35.23 |
| 09/28/2026 20:38 | 38 | 35.23 |
| 09/28/2026 20:38 | 1 | 35.23 |
| 09/28/2026 20:38 | 76 | 35.23 |
| 09/28/2026 20:38 | 1 | 35.23 |
| 09/28/2026 20:30 | 2 | 35.26 |
| 09/28/2026 20:30 | 1 | 35.26 |
| 09/28/2026 20:30 | 8 | 35.26 |
| 09/28/2026 20:30 | 100 | 35.27 |
| 09/28/2026 20:30 | 1 | 35.27 |
| 09/28/2026 20:30 | 1 | 35.27 |
| 09/28/2026 20:30 | 1 | 35.27 |
| 09/28/2026 20:30 | 18 | 35.28 |
| 09/28/2026 20:30 | 9 | 35.29 |
| 09/28/2026 20:30 | 1 | 35.28 |
| 09/28/2026 20:30 | 3 | 35.28 |
| 09/28/2026 20:30 | 114 | 35.27 |
| 09/28/2026 20:30 | 86 | 35.27 |
| 09/28/2026 20:30 | 33 | 35.28 |
| 09/28/2026 20:30 | 1 | 35.28 |
| 09/28/2026 20:30 | 66 | 35.28 |
| 09/28/2026 20:30 | 34 | 35.28 |
| 09/28/2026 20:30 | 1 | 35.28 |
| 09/28/2026 20:30 | 5 | 35.28 |
| 09/28/2026 20:30 | 4 | 35.28 |
| 09/28/2026 20:30 | 1 | 35.28 |
| 09/28/2026 20:30 | 100 | 35.27 |
| 09/28/2026 20:30 | 100 | 35.27 |
| 09/28/2026 20:25 | 4 | 35.235 |
| 09/28/2026 20:24 | 2 | 35.26 |
| 09/28/2026 20:22 | 2 | 35.24 |
| 09/28/2026 20:18 | 6 | 35.23 |
| 09/28/2026 20:18 | 3 | 35.23 |
| 09/28/2026 20:18 | 100 | 35.24 |
| 09/28/2026 20:18 | 1 | 35.25 |
| 09/28/2026 20:18 | 1 | 35.25 |
| 09/28/2026 20:18 | 100 | 35.25 |
| 09/28/2026 20:18 | 54 | 35.27 |
| 09/28/2026 20:18 | 46 | 35.27 |
| 09/28/2026 20:18 | 100 | 35.27 |
| 09/28/2026 20:18 | 100 | 35.27 |
| 09/28/2026 20:18 | 4 | 35.27 |
| 09/28/2026 20:18 | 76 | 35.27 |
| 09/28/2026 20:18 | 20 | 35.27 |
| 09/28/2026 20:16 | 42 | 35.28 |
| 09/28/2026 20:13 | 2 | 35.305 |
| 09/28/2026 20:11 | 2 | 35.33 |
| 09/28/2026 20:08 | 2 | 35.33 |
| 09/28/2026 20:06 | 50 | 35.33 |
| 09/28/2026 20:06 | 100 | 35.36 |
| 09/28/2026 20:06 | 100 | 35.35 |
| 09/28/2026 20:06 | 100 | 35.31 |
| 09/28/2026 20:05 | 1 | 35.29 |
| 09/28/2026 20:05 | 21 | 35.29 |
| 09/28/2026 20:05 | 22 | 35.29 |
| 09/28/2026 20:05 | 1 | 35.28 |
| 09/28/2026 20:05 | 100 | 35.27 |
| 09/28/2026 20:05 | 100 | 35.27 |
| 09/28/2026 20:05 | 10 | 35.27 |
| 09/28/2026 20:05 | 100 | 35.26 |
| 09/28/2026 20:05 | 17 | 35.25 |
| 09/28/2026 20:05 | 40 | 35.25 |
| 09/28/2026 20:05 | 100 | 35.20 |
| 09/28/2026 20:05 | 1 | 35.20 |
| 09/28/2026 20:05 | 31 | 35.20 |
| 09/28/2026 20:05 | 2 | 35.20 |
| 09/28/2026 20:05 | 3 | 35.20 |
| 09/28/2026 20:05 | 2 | 35.20 |
| 09/28/2026 20:05 | 1 | 35.20 |
| 09/28/2026 20:05 | 52 | 35.20 |
| 09/28/2026 20:05 | 124 | 35.21 |
| 09/28/2026 20:05 | 76 | 35.21 |
| 09/28/2026 20:05 | 10 | 35.21 |
| 09/28/2026 20:05 | 10 | 35.21 |
| 09/28/2026 20:05 | 10 | 35.22 |
| 09/28/2026 20:04 | 300 | 35.24 |
| 09/28/2026 20:04 | 1 | 35.23 |
| 09/28/2026 20:04 | 1 | 35.23 |
| 09/28/2026 20:04 | 36 | 35.23 |
| 09/28/2026 20:04 | 1 | 35.23 |
| 09/28/2026 20:04 | 1 | 35.23 |
| 09/28/2026 20:04 | 100 | 35.23 |
| 09/28/2026 20:03 | 100 | 35.21 |
| 09/28/2026 20:03 | 48 | 35.20 |
| 09/28/2026 20:03 | 1 | 35.20 |
| 09/28/2026 20:03 | 1 | 35.20 |
| 09/28/2026 20:03 | 15 | 35.20 |
| 09/28/2026 20:03 | 1 | 35.20 |
| 09/28/2026 20:03 | 1 | 35.20 |
| 09/28/2026 20:03 | 1 | 35.20 |
| 09/28/2026 20:03 | 1 | 35.20 |
| 09/28/2026 20:02 | 28 | 35.22 |
| 09/28/2026 20:00 | 3 | 35.25 |
| 09/28/2026 20:00 | 85 | 35.24 |
| 09/28/2026 20:00 | 100 | 35.24 |
| 09/28/2026 19:59 | 15 | 35.24 |
| 09/28/2026 19:56 | 71 | 35.24 |
| 09/28/2026 19:56 | 28 | 35.24 |
| 09/28/2026 19:55 | 3 | 35.22 |
| 09/28/2026 19:55 | 100 | 35.22 |
| 09/28/2026 19:55 | 20 | 35.22 |
| 09/28/2026 19:55 | 44 | 35.23 |
| 09/28/2026 19:55 | 10 | 35.23 |
| 09/28/2026 19:55 | 6 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 10 | 35.24 |
| 09/28/2026 19:55 | 38 | 35.24 |
| 09/28/2026 19:55 | 38 | 35.24 |
| 09/28/2026 19:55 | 38 | 35.24 |
| 09/28/2026 19:52 | 23 | 35.24 |
| 09/28/2026 19:52 | 20 | 35.26 |
| 09/28/2026 19:51 | 3 | 35.26 |
| 09/28/2026 19:51 | 1 | 35.26 |
| 09/28/2026 19:51 | 23 | 35.26 |
| 09/28/2026 19:51 | 100 | 35.25 |
| 09/28/2026 19:48 | 19 | 35.25 |
| 09/28/2026 19:48 | 20 | 35.25 |
| 09/28/2026 19:48 | 81 | 35.22 |
| 09/28/2026 19:48 | 100 | 35.22 |
| 09/28/2026 19:48 | 46 | 35.22 |
| 09/28/2026 19:48 | 2 | 35.22 |
| 09/28/2026 19:48 | 6 | 35.22 |
| 09/28/2026 19:48 | 12 | 35.22 |
| 09/28/2026 19:48 | 4 | 35.22 |
| 09/28/2026 19:48 | 76 | 35.22 |
| 09/28/2026 19:46 | 38 | 35.205 |
| 09/28/2026 19:44 | 12 | 35.22 |
| 09/28/2026 19:44 | 11 | 35.22 |
| 09/28/2026 19:43 | 19 | 35.17 |
| 09/28/2026 19:43 | 21 | 35.17 |
| 09/28/2026 19:43 | 1 | 35.22 |
| 09/28/2026 19:42 | 36 | 35.21 |
| 09/28/2026 19:42 | 2 | 35.195 |
| 09/28/2026 19:38 | 78 | 35.17 |
| 09/28/2026 19:38 | 8 | 35.22 |
| 09/28/2026 19:38 | 300 | 35.20 |
| 09/28/2026 19:38 | 3 | 35.195 |
| 09/28/2026 19:38 | 1 | 35.17 |
| 09/28/2026 19:37 | 10 | 35.19 |
| 09/28/2026 19:37 | 10 | 35.19 |
| 09/28/2026 19:37 | 100 | 35.20 |
| 09/28/2026 19:37 | 100 | 35.20 |
| 09/28/2026 19:35 | 48 | 35.25 |
| 09/28/2026 19:35 | 36 | 35.25 |
| 09/28/2026 19:33 | 5 | 35.27 |
| 09/28/2026 19:33 | 14 | 35.26 |
| 09/28/2026 19:31 | 12 | 35.26 |
| 09/28/2026 19:29 | 100 | 35.24 |
| 09/28/2026 19:29 | 100 | 35.24 |
| 09/28/2026 19:28 | 3 | 35.21 |
| 09/28/2026 19:27 | 100 | 35.22 |
| 09/28/2026 19:27 | 3 | 35.21 |
| 09/28/2026 19:27 | 20 | 35.23 |
| 09/28/2026 19:27 | 10 | 35.24 |
| 09/28/2026 19:27 | 1 | 35.24 |
| 09/28/2026 19:27 | 1 | 35.25 |
| 09/28/2026 19:26 | 10 | 35.26 |
| 09/28/2026 19:26 | 5 | 35.26 |
| 09/28/2026 19:24 | 95 | 35.26 |
| 09/28/2026 19:24 | 5 | 35.27 |
| 09/28/2026 19:24 | 50 | 35.28 |
| 09/28/2026 19:24 | 100 | 35.29 |
| 09/28/2026 19:24 | 8 | 35.30 |
| 09/28/2026 19:24 | 2 | 35.30 |
| 09/28/2026 19:23 | 9 | 35.335 |
| 09/28/2026 19:22 | 20 | 35.34 |
| 09/28/2026 19:20 | 1 | 35.32 |
| 09/28/2026 19:20 | 1 | 35.32 |
| 09/28/2026 19:20 | 8 | 35.34 |
| 09/28/2026 19:20 | 8 | 35.34 |
| 09/28/2026 19:20 | 1 | 35.34 |
| 09/28/2026 19:20 | 7 | 35.34 |
| 09/28/2026 19:18 | 2 | 35.375 |
| 09/28/2026 19:17 | 100 | 35.38 |
| 09/28/2026 19:17 | 100 | 35.38 |
| 09/28/2026 19:17 | 37 | 35.41 |
| 09/28/2026 19:17 | 3 | 35.40 |
| 09/28/2026 19:17 | 3 | 35.39 |
| 09/28/2026 19:17 | 6 | 35.39 |
| 09/28/2026 19:17 | 18 | 35.39 |
| 09/28/2026 19:17 | 100 | 35.39 |
| 09/28/2026 19:17 | 3 | 35.39 |
| 09/28/2026 19:17 | 100 | 35.39 |
| 09/28/2026 19:15 | 50 | 35.34 |
| 09/28/2026 19:15 | 50 | 35.34 |
| 09/28/2026 19:15 | 100 | 35.35 |
| 09/28/2026 19:15 | 100 | 35.35 |
| 09/28/2026 19:14 | 6 | 35.43 |
| 09/28/2026 19:14 | 1 | 35.43 |
| 09/28/2026 19:14 | 50 | 35.43 |
| 09/28/2026 19:14 | 50 | 35.43 |
| 09/28/2026 19:14 | 1 | 35.47 |
| 09/28/2026 19:13 | 1 | 35.40 |
| 09/28/2026 19:13 | 1 | 35.40 |
| 09/28/2026 19:13 | 61 | 35.40 |
| 09/28/2026 19:13 | 39 | 35.40 |
| 09/28/2026 19:13 | 62 | 35.41 |
| 09/28/2026 19:13 | 38 | 35.41 |
| 09/28/2026 19:12 | 24 | 35.46 |
| 09/28/2026 19:12 | 38 | 35.46 |
| 09/28/2026 19:12 | 38 | 35.46 |
| 09/28/2026 19:12 | 18 | 35.46 |
| 09/28/2026 19:12 | 100 | 35.42 |
| 09/28/2026 19:12 | 57 | 35.42 |
| 09/28/2026 19:12 | 43 | 35.42 |
| 09/28/2026 19:11 | 81 | 35.39 |
| 09/28/2026 19:11 | 1 | 35.44 |
| 09/28/2026 19:11 | 24 | 35.40 |
| 09/28/2026 19:11 | 38 | 35.40 |
| 09/28/2026 19:11 | 38 | 35.40 |
| 09/28/2026 19:11 | 27 | 35.355 |
| 09/28/2026 19:11 | 3 | 35.32 |
| 09/28/2026 19:11 | 17 | 35.31 |
| 09/28/2026 19:11 | 83 | 35.31 |
| 09/28/2026 19:11 | 20 | 35.32 |
| 09/28/2026 19:11 | 100 | 35.32 |
| 09/28/2026 19:11 | 10 | 35.30 |
| 09/28/2026 19:11 | 10 | 35.30 |
| 09/28/2026 19:11 | 38 | 35.30 |
| 09/28/2026 19:06 | 179 | 35.25 |
| 09/28/2026 19:06 | 21 | 35.25 |
| 09/28/2026 19:06 | 23 | 35.24 |
| 09/28/2026 19:06 | 7 | 35.24 |
| 09/28/2026 19:06 | 100 | 35.23 |
| 09/28/2026 19:06 | 17 | 35.23 |
| 09/28/2026 19:04 | 101 | 35.21 |
| 09/28/2026 19:04 | 100 | 35.21 |
| 09/28/2026 19:04 | 1 | 35.21 |
| 09/28/2026 19:01 | 100 | 35.24 |
| 09/28/2026 19:00 | 38 | 35.21 |
| 09/28/2026 19:00 | 100 | 35.20 |
| 09/28/2026 19:00 | 200 | 35.20 |
| 09/28/2026 18:56 | 100 | 35.13 |
| 09/28/2026 18:56 | 99 | 35.13 |
| 09/28/2026 18:56 | 1 | 35.13 |
| 09/28/2026 18:52 | 18 | 35.06 |
| 09/28/2026 18:52 | 6 | 35.06 |
| 09/28/2026 18:52 | 6 | 35.06 |
| 09/28/2026 18:52 | 100 | 35.06 |
| 09/28/2026 18:52 | 5 | 35.04 |
| 09/28/2026 18:50 | 38 | 35.04 |
| 09/28/2026 18:50 | 38 | 35.04 |
| 09/28/2026 18:50 | 38 | 35.04 |
| 09/28/2026 18:49 | 37 | 35.02 |
| 09/28/2026 18:49 | 1 | 35.02 |
| 09/28/2026 18:49 | 19 | 35.03 |
| 09/28/2026 18:48 | 8 | 35.03 |
| 09/28/2026 18:48 | 1 | 35.03 |
| 09/28/2026 18:48 | 3 | 35.03 |
| 09/28/2026 18:48 | 1 | 35.03 |
| 09/28/2026 18:48 | 2 | 35.05 |
| 09/28/2026 18:48 | 100 | 35.07 |
| 09/28/2026 18:48 | 73 | 35.07 |
| 09/28/2026 18:48 | 7 | 35.07 |
| 09/28/2026 18:48 | 15 | 35.07 |
| 09/28/2026 18:48 | 5 | 35.07 |
| 09/28/2026 18:48 | 1 | 35.09 |
| 09/28/2026 18:48 | 10 | 35.11 |
| 09/28/2026 18:48 | 80 | 35.11 |
| 09/28/2026 18:48 | 10 | 35.11 |
| 09/28/2026 18:48 | 10 | 35.11 |
| 09/28/2026 18:48 | 100 | 35.12 |
| 09/28/2026 18:48 | 1 | 35.16 |
| 09/28/2026 18:47 | 1 | 35.18 |
| 09/28/2026 18:47 | 100 | 35.18 |
| 09/28/2026 18:47 | 100 | 35.18 |
| 09/28/2026 18:45 | 100 | 35.27 |
| 09/28/2026 18:45 | 6 | 35.29 |
| 09/28/2026 18:45 | 100 | 35.28 |
| 09/28/2026 18:45 | 100 | 35.28 |
| 09/28/2026 18:45 | 200 | 35.28 |
| 09/28/2026 18:44 | 100 | 35.24 |
| 09/28/2026 18:44 | 100 | 35.23 |
| 09/28/2026 18:44 | 100 | 35.23 |
| 09/28/2026 18:43 | 1 | 35.19 |
| 09/28/2026 18:43 | 38 | 35.21 |
| 09/28/2026 18:43 | 37 | 35.21 |
| 09/28/2026 18:43 | 1 | 35.21 |
| 09/28/2026 18:39 | 100 | 35.25 |
| 09/28/2026 18:38 | 1 | 35.31 |
| 09/28/2026 18:38 | 20 | 35.28 |
| 09/28/2026 18:38 | 10 | 35.29 |
| 09/28/2026 18:38 | 2 | 35.295 |
| 09/28/2026 18:38 | 98 | 35.295 |
| 09/28/2026 18:38 | 1 | 35.295 |
| 09/28/2026 18:38 | 1 | 35.295 |
| 09/28/2026 18:38 | 1 | 35.31 |
| 09/28/2026 18:38 | 56 | 35.31 |
| 09/28/2026 18:38 | 38 | 35.31 |
| 09/28/2026 18:38 | 6 | 35.31 |
| 09/28/2026 18:38 | 3 | 35.31 |
| 09/28/2026 18:38 | 38 | 35.31 |
| 09/28/2026 18:38 | 1 | 35.32 |
| 09/28/2026 18:38 | 20 | 35.33 |
| 09/28/2026 18:32 | 100 | 35.38 |
| 09/28/2026 18:32 | 100 | 35.38 |
| 09/28/2026 18:28 | 100 | 35.41 |
| 09/28/2026 18:28 | 24 | 35.42 |
| 09/28/2026 18:28 | 38 | 35.42 |
| 09/28/2026 18:28 | 38 | 35.42 |
| 09/28/2026 18:28 | 10 | 35.43 |
| 09/28/2026 18:28 | 38 | 35.43 |
| 09/28/2026 18:28 | 38 | 35.43 |
| 09/28/2026 18:28 | 38 | 35.43 |
| 09/28/2026 18:28 | 38 | 35.43 |
| 09/28/2026 18:27 | 38 | 35.43 |
| 09/28/2026 18:27 | 38 | 35.43 |
| 09/28/2026 18:27 | 10 | 35.43 |
| 09/28/2026 18:27 | 38 | 35.43 |
| 09/28/2026 18:27 | 38 | 35.43 |
| 09/28/2026 18:27 | 38 | 35.43 |
| 09/28/2026 18:26 | 38 | 35.43 |
| 09/28/2026 18:26 | 20 | 35.42 |
| 09/28/2026 18:26 | 14 | 35.36 |
| 09/28/2026 18:26 | 32 | 35.35 |
| 09/28/2026 18:26 | 100 | 35.35 |
| 09/28/2026 18:26 | 100 | 35.35 |
| 09/28/2026 18:26 | 38 | 35.32 |
| 09/28/2026 18:24 | 5 | 35.29 |
| 09/28/2026 18:24 | 5 | 35.245 |
| 09/28/2026 18:24 | 17 | 35.29 |
| 09/28/2026 18:24 | 22 | 35.28 |
| 09/28/2026 18:24 | 100 | 35.28 |
| 09/28/2026 18:24 | 100 | 35.28 |
| 09/28/2026 18:21 | 9 | 35.19 |
| 09/28/2026 18:20 | 100 | 35.26 |
| 09/28/2026 18:20 | 100 | 35.23 |
| 09/28/2026 18:20 | 100 | 35.23 |
| 09/28/2026 18:20 | 2 | 35.11 |
| 09/28/2026 18:20 | 100 | 35.11 |
| 09/28/2026 18:19 | 29 | 35.08 |
| 09/28/2026 18:17 | 24 | 35.09 |
| 09/28/2026 18:17 | 76 | 35.09 |
| 09/28/2026 18:17 | 24 | 35.10 |
| 09/28/2026 18:17 | 76 | 35.10 |
| 09/28/2026 18:17 | 10 | 35.10 |
| 09/28/2026 18:17 | 20 | 35.17 |
| 09/28/2026 18:17 | 69 | 35.17 |
| 09/28/2026 18:17 | 5 | 35.17 |
| 09/28/2026 18:16 | 13 | 35.13 |
| 09/28/2026 18:16 | 12 | 35.04 |
| 09/28/2026 18:16 | 12 | 34.995 |
| 09/28/2026 18:16 | 23 | 35.02 |
| 09/28/2026 18:16 | 33 | 34.97 |
| 09/28/2026 18:16 | 38 | 34.97 |
| 09/28/2026 18:16 | 10 | 34.96 |
| 09/28/2026 18:16 | 20 | 34.96 |
| 09/28/2026 18:16 | 100 | 34.99 |
| 09/28/2026 18:16 | 36 | 34.98 |
| 09/28/2026 18:16 | 13 | 34.95 |
| 09/28/2026 18:16 | 36 | 34.95 |
| 09/28/2026 18:16 | 2 | 34.94 |
| 09/28/2026 18:16 | 67 | 34.94 |
| 09/28/2026 18:16 | 100 | 34.94 |
| 09/28/2026 18:16 | 33 | 34.94 |
| 09/28/2026 18:16 | 100 | 34.94 |
| 09/28/2026 18:15 | 200 | 34.93 |
| 09/28/2026 18:15 | 100 | 34.93 |
| 09/28/2026 18:15 | 49 | 34.92 |
| 09/28/2026 18:12 | 8 | 34.91 |
| 09/28/2026 18:12 | 100 | 34.91 |
| 09/28/2026 18:12 | 55 | 34.90 |
| 09/28/2026 18:12 | 45 | 34.90 |
| 09/28/2026 18:09 | 8 | 34.88 |
| 09/28/2026 18:08 | 8 | 34.88 |
| 09/28/2026 18:07 | 29 | 34.87 |
| 09/28/2026 18:06 | 43 | 34.90 |
| 09/28/2026 18:06 | 27 | 34.90 |
| 09/28/2026 18:06 | 73 | 34.90 |
| 09/28/2026 18:06 | 31 | 34.90 |
| 09/28/2026 18:06 | 69 | 34.90 |
| 09/28/2026 18:06 | 1 | 34.90 |
| 09/28/2026 18:06 | 3 | 34.90 |
| 09/28/2026 18:06 | 31 | 34.89 |
| 09/28/2026 18:06 | 69 | 34.89 |
| 09/28/2026 18:05 | 19 | 34.87 |
| 09/28/2026 18:05 | 20 | 34.88 |
| 09/28/2026 18:03 | 29 | 34.89 |
| 09/28/2026 18:03 | 22 | 34.89 |
| 09/28/2026 18:03 | 10 | 34.91 |
| 09/28/2026 18:03 | 1 | 34.96 |
| 09/28/2026 18:03 | 1 | 34.96 |
| 09/28/2026 18:03 | 2 | 34.96 |
| 09/28/2026 18:03 | 62 | 34.96 |
| 09/28/2026 18:03 | 38 | 34.96 |
| 09/28/2026 18:03 | 100 | 34.96 |
| 09/28/2026 18:00 | 3 | 35.00 |
| 09/28/2026 18:00 | 3 | 35.03 |
| 09/28/2026 17:59 | 1 | 34.98 |
| 09/28/2026 17:50 | 1 | 34.95 |
| 09/28/2026 17:50 | 100 | 34.94 |
| 09/28/2026 17:50 | 8 | 34.94 |
| 09/28/2026 17:50 | 100 | 34.94 |
| 09/28/2026 17:49 | 1 | 34.91 |
| 09/28/2026 17:49 | 71 | 34.91 |
| 09/28/2026 17:49 | 29 | 34.91 |
| 09/28/2026 17:49 | 38 | 34.91 |
| 09/28/2026 17:49 | 1 | 34.91 |
| 09/28/2026 17:49 | 41 | 34.91 |
| 09/28/2026 17:49 | 3 | 34.91 |
| 09/28/2026 17:49 | 1 | 34.91 |
| 09/28/2026 17:49 | 1 | 34.91 |
| 09/28/2026 17:49 | 1 | 34.91 |
| 09/28/2026 17:49 | 1 | 34.91 |
| 09/28/2026 17:49 | 100 | 34.91 |
| 09/28/2026 17:49 | 2 | 34.91 |
| 09/28/2026 17:49 | 4 | 34.92 |
| 09/28/2026 17:49 | 13 | 34.92 |
| 09/28/2026 17:48 | 8 | 34.935 |
| 09/28/2026 17:48 | 35 | 34.93 |
| 09/28/2026 17:47 | 20 | 34.91 |
| 09/28/2026 17:47 | 286 | 34.90 |
| 09/28/2026 17:47 | 1 | 34.925 |
| 09/28/2026 17:47 | 36 | 34.92 |
| 09/28/2026 17:47 | 21 | 34.92 |
| 09/28/2026 17:47 | 100 | 34.91 |
| 09/28/2026 17:47 | 10 | 34.91 |
| 09/28/2026 17:47 | 23 | 34.91 |
| 09/28/2026 17:47 | 100 | 34.91 |
| 09/28/2026 17:47 | 100 | 34.91 |
| 09/28/2026 17:47 | 85 | 34.90 |
| 09/28/2026 17:47 | 2 | 34.90 |
| 09/28/2026 17:47 | 13 | 34.90 |
| 09/28/2026 17:47 | 1 | 34.90 |
| 09/28/2026 17:47 | 1 | 34.90 |
| 09/28/2026 17:47 | 100 | 34.89 |
| 09/28/2026 17:47 | 8 | 34.86 |
| 09/28/2026 17:47 | 7 | 34.86 |
| 09/28/2026 17:47 | 6 | 34.86 |
| 09/28/2026 17:44 | 1 | 34.83 |
| 09/28/2026 17:42 | 20 | 34.83 |
| 09/28/2026 17:42 | 20 | 34.84 |
| 09/28/2026 17:42 | 1 | 34.85 |
| 09/28/2026 17:42 | 1 | 34.86 |
| 09/28/2026 17:42 | 25 | 34.87 |
| 09/28/2026 17:42 | 1 | 34.87 |
| 09/28/2026 17:42 | 3 | 34.87 |
| 09/28/2026 17:42 | 10 | 34.87 |
| 09/28/2026 17:42 | 9 | 34.87 |
| 09/28/2026 17:42 | 1 | 34.87 |
| 09/28/2026 17:42 | 9 | 34.89 |
| 09/28/2026 17:42 | 20 | 34.89 |
| 09/28/2026 17:42 | 1 | 34.90 |
| 09/28/2026 17:41 | 1 | 34.90 |
| 09/28/2026 17:41 | 1 | 34.91 |
| 09/28/2026 17:41 | 19 | 34.91 |
| 09/28/2026 17:41 | 1 | 34.91 |
| 09/28/2026 17:40 | 1 | 34.93 |
| 09/28/2026 17:40 | 20 | 34.93 |
| 09/28/2026 17:40 | 1 | 34.95 |
| 09/28/2026 17:40 | 3 | 34.95 |
| 09/28/2026 17:40 | 35 | 34.96 |
| 09/28/2026 17:40 | 4 | 34.96 |
| 09/28/2026 17:40 | 2 | 34.96 |
| 09/28/2026 17:40 | 1 | 34.96 |
| 09/28/2026 17:40 | 1 | 34.97 |
| 09/28/2026 17:37 | 4 | 34.985 |
| 09/28/2026 17:37 | 6 | 34.985 |
| 09/28/2026 17:33 | 100 | 34.98 |
| 09/28/2026 17:32 | 24 | 35.01 |
| 09/28/2026 17:32 | 30 | 35.00 |
| 09/28/2026 17:32 | 70 | 35.00 |
| 09/28/2026 17:32 | 100 | 35.00 |
| 09/28/2026 17:30 | 10 | 34.96 |
| 09/28/2026 17:28 | 1 | 34.96 |
| 09/28/2026 17:26 | 11 | 34.94 |
| 09/28/2026 17:25 | 8 | 34.92 |
| 09/28/2026 17:25 | 4 | 34.92 |
| 09/28/2026 17:25 | 43 | 34.91 |
| 09/28/2026 17:25 | 100 | 34.91 |
| 09/28/2026 17:25 | 89 | 34.91 |
| 09/28/2026 17:25 | 11 | 34.91 |
| 09/28/2026 17:25 | 2 | 34.90 |
| 09/28/2026 17:25 | 10 | 34.91 |
| 09/28/2026 17:25 | 100 | 34.90 |
| 09/28/2026 17:25 | 100 | 34.88 |
| 09/28/2026 17:24 | 1 | 34.88 |
| 09/28/2026 17:23 | 5 | 34.89 |
| 09/28/2026 17:23 | 5 | 34.89 |
| 09/28/2026 17:23 | 1 | 34.90 |
| 09/28/2026 17:21 | 5 | 34.90 |
| 09/28/2026 17:20 | 10 | 34.91 |
| 09/28/2026 17:20 | 21 | 34.92 |
| 09/28/2026 17:20 | 115 | 34.92 |
| 09/28/2026 17:20 | 10 | 34.92 |
| 09/28/2026 17:16 | 29 | 34.93 |
| 09/28/2026 17:16 | 17 | 34.93 |
| 09/28/2026 17:16 | 10 | 34.93 |
| 09/28/2026 17:16 | 10 | 34.96 |
| 09/28/2026 17:15 | 35 | 34.98 |
| 09/28/2026 17:15 | 1 | 34.98 |
| 09/28/2026 17:15 | 15 | 34.98 |
| 09/28/2026 17:15 | 10 | 34.98 |
| 09/28/2026 17:14 | 5 | 35.00 |
| 09/28/2026 17:14 | 35 | 35.00 |
| 09/28/2026 17:13 | 38 | 35.035 |
| 09/28/2026 17:13 | 10 | 35.03 |
| 09/28/2026 17:12 | 10 | 35.04 |
| 09/28/2026 17:09 | 20 | 35.04 |
| 09/28/2026 17:08 | 4 | 35.05 |
| 09/28/2026 17:08 | 20 | 35.06 |
| 09/28/2026 17:08 | 13 | 35.07 |
| 09/28/2026 17:08 | 50 | 35.07 |
| 09/28/2026 17:08 | 10 | 35.08 |
| 09/28/2026 17:07 | 20 | 35.09 |
| 09/28/2026 17:06 | 38 | 35.11 |
| 09/28/2026 17:06 | 50 | 35.11 |
| 09/28/2026 17:06 | 50 | 35.11 |
| 09/28/2026 17:06 | 3 | 35.11 |
| 09/28/2026 17:05 | 1 | 35.15 |
| 09/28/2026 17:05 | 1 | 35.17 |
| 09/28/2026 17:05 | 100 | 35.19 |
| 09/28/2026 17:04 | 1 | 35.20 |
| 09/28/2026 17:04 | 2 | 35.21 |
| 09/28/2026 17:04 | 80 | 35.24 |
| 09/28/2026 17:04 | 20 | 35.24 |
| 09/28/2026 17:03 | 13 | 35.26 |
| 09/28/2026 17:03 | 3 | 35.26 |
| 09/28/2026 17:01 | 30 | 35.27 |
| 09/28/2026 17:01 | 4 | 35.27 |
| 09/28/2026 17:01 | 6 | 35.27 |
| 09/28/2026 17:01 | 10 | 35.27 |
| 09/28/2026 17:01 | 2 | 35.27 |
| 09/28/2026 17:01 | 20 | 35.29 |
| 09/28/2026 16:56 | 10 | 35.31 |
| 09/28/2026 16:56 | 50 | 35.32 |
| 09/28/2026 16:56 | 1 | 35.34 |
| 09/28/2026 16:55 | 20 | 35.35 |
| 09/28/2026 16:55 | 29 | 35.36 |
| 09/28/2026 16:55 | 20 | 35.36 |
| 09/28/2026 16:55 | 20 | 35.36 |
| 09/28/2026 16:55 | 20 | 35.36 |
| 09/28/2026 16:55 | 99 | 35.36 |
| 09/28/2026 16:55 | 1 | 35.36 |
| 09/28/2026 16:54 | 1 | 35.37 |
| 09/28/2026 16:54 | 10 | 35.37 |
| 09/28/2026 16:54 | 100 | 35.37 |
| 09/28/2026 16:54 | 22 | 35.38 |
| 09/28/2026 16:51 | 29 | 35.41 |
| 09/28/2026 16:51 | 29 | 35.42 |
| 09/28/2026 16:51 | 29 | 35.43 |
| 09/28/2026 16:51 | 35 | 35.43 |
| 09/28/2026 16:51 | 15 | 35.44 |
| 09/28/2026 16:50 | 10 | 35.46 |
| 09/28/2026 16:50 | 10 | 35.46 |
| 09/28/2026 16:50 | 10 | 35.46 |
| 09/28/2026 16:50 | 38 | 35.46 |
| 09/28/2026 16:50 | 100 | 35.45 |
| 09/28/2026 16:50 | 40 | 35.45 |
| 09/28/2026 16:50 | 84 | 35.45 |
| 09/28/2026 16:50 | 16 | 35.45 |
| 09/28/2026 16:50 | 10 | 35.45 |
| 09/28/2026 16:50 | 1 | 35.45 |
| 09/28/2026 16:50 | 5 | 35.45 |
| 09/28/2026 16:50 | 1 | 35.45 |
| 09/28/2026 16:50 | 3 | 35.45 |
| 09/28/2026 16:50 | 4 | 35.45 |
| 09/28/2026 16:50 | 100 | 35.44 |
| 09/28/2026 16:50 | 24 | 35.425 |
| 09/28/2026 16:50 | 38 | 35.405 |
| 09/28/2026 16:50 | 38 | 35.405 |
| 09/28/2026 16:50 | 2 | 35.38 |
| 09/28/2026 16:50 | 24 | 35.405 |
| 09/28/2026 16:50 | 100 | 35.40 |
| 09/28/2026 16:50 | 29 | 35.40 |
| 09/28/2026 16:50 | 29 | 35.42 |
| 09/28/2026 16:50 | 29 | 35.42 |
| 09/28/2026 16:50 | 2 | 35.44 |
| 09/28/2026 16:50 | 1 | 35.44 |
| 09/28/2026 16:50 | 3 | 35.44 |
| 09/28/2026 16:50 | 6 | 35.45 |
| 09/28/2026 16:50 | 1 | 35.45 |
| 09/28/2026 16:50 | 100 | 35.45 |
| 09/28/2026 16:36 | 4 | 35.49 |
| 09/28/2026 16:28 | 13 | 35.535 |
| 09/28/2026 16:27 | 18 | 35.64 |
| 09/28/2026 16:24 | 2 | 35.49 |
| 09/28/2026 16:23 | 9 | 35.58 |
| 09/28/2026 16:21 | 15 | 35.59 |
| 09/28/2026 16:21 | 1 | 35.59 |
| 09/28/2026 16:21 | 100 | 35.60 |
| 09/28/2026 16:19 | 100 | 35.60 |
| 09/28/2026 16:17 | 13 | 35.62 |
| 09/28/2026 16:15 | 83 | 35.60 |
| 09/28/2026 16:11 | 2 | 35.69 |
| 09/28/2026 16:11 | 1 | 35.70 |
| 09/28/2026 16:11 | 100 | 35.70 |
| 09/28/2026 16:11 | 6 | 35.72 |
| 09/28/2026 16:11 | 36 | 35.71 |
| 09/28/2026 16:11 | 3 | 35.71 |
| 09/28/2026 16:11 | 1 | 35.70 |
| 09/28/2026 16:11 | 1 | 35.70 |
| 09/28/2026 16:11 | 40 | 35.70 |
| 09/28/2026 16:11 | 23 | 35.70 |
| 09/28/2026 16:11 | 2 | 35.70 |
| 09/28/2026 16:11 | 9 | 35.69 |
| 09/28/2026 16:11 | 2 | 35.69 |
| 09/28/2026 16:11 | 21 | 35.69 |
| 09/28/2026 16:08 | 3 | 35.51 |
| 09/28/2026 16:08 | 290 | 35.55 |
| 09/28/2026 16:07 | 20 | 35.56 |
| 09/28/2026 16:04 | 1 | 35.56 |
| 09/28/2026 16:04 | 1 | 35.595 |
| 09/28/2026 16:02 | 1 | 35.62 |
| 09/28/2026 16:02 | 15 | 35.62 |
| 09/28/2026 16:02 | 16 | 35.65 |
| 09/28/2026 16:01 | 3 | 35.63 |
| 09/28/2026 16:01 | 1 | 35.63 |
| 09/28/2026 16:01 | 2 | 35.78 |
| 09/28/2026 16:01 | 96 | 35.78 |
| 09/28/2026 15:45 | 38 | 35.555 |
| 09/28/2026 15:42 | 1 | 35.56 |
| 09/28/2026 15:41 | 43 | 35.56 |
| 09/28/2026 15:41 | 1 | 35.71 |
| 09/28/2026 15:41 | 1 | 35.71 |
| 09/28/2026 15:40 | 1 | 35.71 |
| 09/28/2026 15:30 | 1909 | 35.55 |
| 09/28/2026 15:30 | 1909 | 35.55 |