Large gap with delayed quotes
|
Last quote
10/16/2026
-
20:50:23
|
Bid
10/16/2026 -
20:53:10
|
Bid Volume |
Ask
10/16/2026 -
20:53:10
|
Ask Volume |
|---|---|---|---|---|
|
39.375
-1.895
(
-4.59% )
|
39.31
|
100 |
39.40
|
200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 20:52 | 25 | 39.36 |
| 10/16/2026 20:52 | 25 | 39.36 |
| 10/16/2026 20:52 | 25 | 39.36 |
| 10/16/2026 20:52 | 25 | 39.36 |
| 10/16/2026 20:52 | 25 | 39.36 |
| 10/16/2026 20:50 | 100 | 39.375 |
| 10/16/2026 20:50 | 19 | 39.39 |
| 10/16/2026 20:49 | 9 | 39.33 |
| 10/16/2026 20:47 | 27 | 39.40 |
| 10/16/2026 20:47 | 90 | 39.41 |
| 10/16/2026 20:47 | 9 | 39.41 |
| 10/16/2026 20:47 | 1 | 39.41 |
| 10/16/2026 20:47 | 100 | 39.41 |
| 10/16/2026 20:47 | 1 | 39.43 |
| 10/16/2026 20:47 | 1 | 39.43 |
| 10/16/2026 20:47 | 23 | 39.44 |
| 10/16/2026 20:47 | 5 | 39.44 |
| 10/16/2026 20:47 | 9 | 39.44 |
| 10/16/2026 20:47 | 5 | 39.44 |
| 10/16/2026 20:47 | 23 | 39.44 |
| 10/16/2026 20:47 | 7 | 39.46 |
| 10/16/2026 20:47 | 5 | 39.46 |
| 10/16/2026 20:47 | 23 | 39.46 |
| 10/16/2026 20:47 | 1 | 39.44 |
| 10/16/2026 20:47 | 36 | 39.44 |
| 10/16/2026 20:47 | 64 | 39.44 |
| 10/16/2026 20:47 | 3 | 39.45 |
| 10/16/2026 20:47 | 20 | 39.46 |
| 10/16/2026 20:47 | 25 | 39.46 |
| 10/16/2026 20:47 | 2 | 39.46 |
| 10/16/2026 20:47 | 3 | 39.46 |
| 10/16/2026 20:47 | 25 | 39.46 |
| 10/16/2026 20:47 | 25 | 39.46 |
| 10/16/2026 20:44 | 45 | 39.46 |
| 10/16/2026 20:44 | 17 | 39.52 |
| 10/16/2026 20:44 | 10 | 39.51 |
| 10/16/2026 20:44 | 100 | 39.51 |
| 10/16/2026 20:44 | 100 | 39.50 |
| 10/16/2026 20:44 | 3 | 39.45 |
| 10/16/2026 20:43 | 1 | 39.45 |
| 10/16/2026 20:43 | 2 | 39.50 |
| 10/16/2026 20:43 | 1 | 39.50 |
| 10/16/2026 20:41 | 3 | 39.50 |
| 10/16/2026 20:40 | 1 | 39.51 |
| 10/16/2026 20:40 | 1 | 39.52 |
| 10/16/2026 20:40 | 100 | 39.54 |
| 10/16/2026 20:40 | 56 | 39.52 |
| 10/16/2026 20:40 | 5 | 39.52 |
| 10/16/2026 20:40 | 10 | 39.54 |
| 10/16/2026 20:40 | 1 | 39.60 |
| 10/16/2026 20:39 | 10 | 39.54 |
| 10/16/2026 20:37 | 3 | 39.60 |
| 10/16/2026 20:35 | 25 | 39.605 |
| 10/16/2026 20:32 | 5 | 39.53 |
| 10/16/2026 20:32 | 95 | 39.53 |
| 10/16/2026 20:32 | 5 | 39.53 |
| 10/16/2026 20:32 | 100 | 39.52 |
| 10/16/2026 20:31 | 6 | 39.50 |
| 10/16/2026 20:31 | 100 | 39.47 |
| 10/16/2026 20:31 | 7 | 39.48 |
| 10/16/2026 20:31 | 14 | 39.48 |
| 10/16/2026 20:31 | 21 | 39.48 |
| 10/16/2026 20:31 | 87 | 39.48 |
| 10/16/2026 20:31 | 21 | 39.49 |
| 10/16/2026 20:31 | 5 | 39.53 |
| 10/16/2026 20:31 | 8 | 39.53 |
| 10/16/2026 20:31 | 100 | 39.49 |
| 10/16/2026 20:31 | 100 | 39.50 |
| 10/16/2026 20:31 | 100 | 39.51 |
| 10/16/2026 20:31 | 100 | 39.57 |
| 10/16/2026 20:29 | 1 | 39.62 |
| 10/16/2026 20:29 | 1 | 39.62 |
| 10/16/2026 20:29 | 1 | 39.62 |
| 10/16/2026 20:29 | 14 | 39.60 |
| 10/16/2026 20:29 | 30 | 39.60 |
| 10/16/2026 20:29 | 76 | 39.60 |
| 10/16/2026 20:29 | 77 | 39.59 |
| 10/16/2026 20:29 | 1 | 39.59 |
| 10/16/2026 20:29 | 1 | 39.59 |
| 10/16/2026 20:29 | 2 | 39.59 |
| 10/16/2026 20:25 | 33 | 39.54 |
| 10/16/2026 20:25 | 10 | 39.54 |
| 10/16/2026 20:22 | 20 | 39.54 |
| 10/16/2026 20:22 | 11 | 39.54 |
| 10/16/2026 20:22 | 84 | 39.54 |
| 10/16/2026 20:22 | 100 | 39.54 |
| 10/16/2026 20:22 | 7 | 39.54 |
| 10/16/2026 20:22 | 93 | 39.54 |
| 10/16/2026 20:21 | 2 | 39.53 |
| 10/16/2026 20:20 | 18 | 39.49 |
| 10/16/2026 20:20 | 12 | 39.49 |
| 10/16/2026 20:20 | 100 | 39.50 |
| 10/16/2026 20:20 | 5 | 39.51 |
| 10/16/2026 20:20 | 100 | 39.51 |
| 10/16/2026 20:20 | 100 | 39.52 |
| 10/16/2026 20:19 | 2 | 39.52 |
| 10/16/2026 20:19 | 1 | 39.52 |
| 10/16/2026 20:19 | 22 | 39.54 |
| 10/16/2026 20:19 | 100 | 39.56 |
| 10/16/2026 20:19 | 218 | 39.58 |
| 10/16/2026 20:19 | 200 | 39.58 |
| 10/16/2026 20:19 | 5 | 39.58 |
| 10/16/2026 20:19 | 356 | 39.60 |
| 10/16/2026 20:19 | 80 | 39.60 |
| 10/16/2026 20:19 | 100 | 39.60 |
| 10/16/2026 20:19 | 2 | 39.59 |
| 10/16/2026 20:19 | 31 | 39.59 |
| 10/16/2026 20:19 | 69 | 39.59 |
| 10/16/2026 20:19 | 27 | 39.59 |
| 10/16/2026 20:18 | 100 | 39.63 |
| 10/16/2026 20:18 | 30 | 39.61 |
| 10/16/2026 20:18 | 59 | 39.60 |
| 10/16/2026 20:18 | 126 | 39.60 |
| 10/16/2026 20:18 | 190 | 39.60 |
| 10/16/2026 20:18 | 25 | 39.60 |
| 10/16/2026 20:18 | 8 | 39.60 |
| 10/16/2026 20:18 | 78 | 39.60 |
| 10/16/2026 20:18 | 14 | 39.60 |
| 10/16/2026 20:18 | 100 | 39.60 |
| 10/16/2026 20:18 | 9 | 39.60 |
| 10/16/2026 20:18 | 14 | 39.60 |
| 10/16/2026 20:18 | 67 | 39.60 |
| 10/16/2026 20:16 | 100 | 39.63 |
| 10/16/2026 20:16 | 100 | 39.65 |
| 10/16/2026 20:16 | 100 | 39.66 |
| 10/16/2026 20:16 | 4 | 39.66 |
| 10/16/2026 20:16 | 3 | 39.66 |
| 10/16/2026 20:16 | 15 | 39.66 |
| 10/16/2026 20:14 | 1 | 39.66 |
| 10/16/2026 20:13 | 1 | 39.67 |
| 10/16/2026 20:10 | 90 | 39.62 |
| 10/16/2026 20:10 | 10 | 39.64 |
| 10/16/2026 20:10 | 5 | 39.66 |
| 10/16/2026 20:10 | 25 | 39.66 |
| 10/16/2026 20:10 | 15 | 39.68 |
| 10/16/2026 20:10 | 100 | 39.66 |
| 10/16/2026 20:10 | 200 | 39.66 |
| 10/16/2026 20:07 | 69 | 39.72 |
| 10/16/2026 20:07 | 25 | 39.72 |
| 10/16/2026 20:07 | 50 | 39.71 |
| 10/16/2026 20:07 | 12 | 39.71 |
| 10/16/2026 20:07 | 4 | 39.71 |
| 10/16/2026 20:07 | 60 | 39.71 |
| 10/16/2026 20:07 | 3 | 39.71 |
| 10/16/2026 20:07 | 97 | 39.71 |
| 10/16/2026 20:07 | 2 | 39.71 |
| 10/16/2026 20:07 | 3 | 39.70 |
| 10/16/2026 20:06 | 10 | 39.635 |
| 10/16/2026 20:06 | 1 | 39.69 |
| 10/16/2026 20:05 | 1 | 39.68 |
| 10/16/2026 20:05 | 15 | 39.70 |
| 10/16/2026 20:02 | 100 | 39.64 |
| 10/16/2026 20:02 | 50 | 39.62 |
| 10/16/2026 20:02 | 100 | 39.63 |
| 10/16/2026 20:01 | 10 | 39.64 |
| 10/16/2026 20:00 | 100 | 39.64 |
| 10/16/2026 19:59 | 27 | 39.65 |
| 10/16/2026 19:59 | 60 | 39.65 |
| 10/16/2026 19:59 | 34 | 39.65 |
| 10/16/2026 19:59 | 100 | 39.65 |
| 10/16/2026 19:56 | 10 | 39.52 |
| 10/16/2026 19:53 | 100 | 39.585 |
| 10/16/2026 19:50 | 100 | 39.60 |
| 10/16/2026 19:50 | 26 | 39.62 |
| 10/16/2026 19:50 | 13 | 39.62 |
| 10/16/2026 19:50 | 8 | 39.62 |
| 10/16/2026 19:50 | 53 | 39.62 |
| 10/16/2026 19:50 | 47 | 39.63 |
| 10/16/2026 19:50 | 9 | 39.63 |
| 10/16/2026 19:50 | 44 | 39.63 |
| 10/16/2026 19:50 | 5 | 39.63 |
| 10/16/2026 19:50 | 6 | 39.63 |
| 10/16/2026 19:50 | 24 | 39.63 |
| 10/16/2026 19:50 | 24 | 39.63 |
| 10/16/2026 19:50 | 76 | 39.63 |
| 10/16/2026 19:50 | 100 | 39.63 |
| 10/16/2026 19:50 | 100 | 39.64 |
| 10/16/2026 19:50 | 2 | 39.65 |
| 10/16/2026 19:50 | 82 | 39.65 |
| 10/16/2026 19:50 | 18 | 39.65 |
| 10/16/2026 19:50 | 52 | 39.66 |
| 10/16/2026 19:50 | 25 | 39.66 |
| 10/16/2026 19:50 | 22 | 39.66 |
| 10/16/2026 19:50 | 1 | 39.66 |
| 10/16/2026 19:49 | 100 | 39.66 |
| 10/16/2026 19:47 | 100 | 39.69 |
| 10/16/2026 19:47 | 5 | 39.71 |
| 10/16/2026 19:45 | 10 | 39.73 |
| 10/16/2026 19:42 | 61 | 39.77 |
| 10/16/2026 19:42 | 6 | 39.80 |
| 10/16/2026 19:42 | 3 | 39.80 |
| 10/16/2026 19:42 | 14 | 39.81 |
| 10/16/2026 19:41 | 11 | 39.71 |
| 10/16/2026 19:41 | 100 | 39.71 |
| 10/16/2026 19:41 | 100 | 39.71 |
| 10/16/2026 19:41 | 12 | 39.70 |
| 10/16/2026 19:41 | 3 | 39.69 |
| 10/16/2026 19:40 | 100 | 39.63 |
| 10/16/2026 19:40 | 3 | 39.56 |
| 10/16/2026 19:40 | 12 | 39.56 |
| 10/16/2026 19:40 | 20 | 39.56 |
| 10/16/2026 19:39 | 100 | 39.69 |
| 10/16/2026 19:37 | 20 | 39.57 |
| 10/16/2026 19:36 | 100 | 39.61 |
| 10/16/2026 19:36 | 3 | 39.705 |
| 10/16/2026 19:35 | 1 | 39.705 |
| 10/16/2026 19:33 | 100 | 39.725 |
| 10/16/2026 19:32 | 10 | 39.60 |
| 10/16/2026 19:30 | 2 | 39.62 |
| 10/16/2026 19:29 | 1 | 39.65 |
| 10/16/2026 19:29 | 20 | 39.65 |
| 10/16/2026 19:29 | 1 | 39.63 |
| 10/16/2026 19:25 | 100 | 39.64 |
| 10/16/2026 19:25 | 3 | 39.62 |
| 10/16/2026 19:23 | 89 | 39.55 |
| 10/16/2026 19:23 | 1 | 39.54 |
| 10/16/2026 19:23 | 1 | 39.54 |
| 10/16/2026 19:23 | 29 | 39.54 |
| 10/16/2026 19:23 | 60 | 39.54 |
| 10/16/2026 19:23 | 52 | 39.53 |
| 10/16/2026 19:23 | 1 | 39.52 |
| 10/16/2026 19:23 | 12 | 39.52 |
| 10/16/2026 19:23 | 2 | 39.48 |
| 10/16/2026 19:23 | 1 | 39.47 |
| 10/16/2026 19:23 | 100 | 39.48 |
| 10/16/2026 19:23 | 2 | 39.50 |
| 10/16/2026 19:22 | 1 | 39.52 |
| 10/16/2026 19:22 | 1 | 39.53 |
| 10/16/2026 19:22 | 58 | 39.57 |
| 10/16/2026 19:22 | 42 | 39.57 |
| 10/16/2026 19:22 | 5 | 39.58 |
| 10/16/2026 19:22 | 100 | 39.59 |
| 10/16/2026 19:22 | 2 | 39.625 |
| 10/16/2026 19:21 | 100 | 39.60 |
| 10/16/2026 19:21 | 5 | 39.60 |
| 10/16/2026 19:21 | 100 | 39.60 |
| 10/16/2026 19:21 | 63 | 39.60 |
| 10/16/2026 19:21 | 37 | 39.60 |
| 10/16/2026 19:21 | 27 | 39.61 |
| 10/16/2026 19:21 | 12 | 39.63 |
| 10/16/2026 19:21 | 100 | 39.655 |
| 10/16/2026 19:20 | 100 | 39.69 |
| 10/16/2026 19:20 | 200 | 39.69 |
| 10/16/2026 19:20 | 35 | 39.69 |
| 10/16/2026 19:20 | 25 | 39.69 |
| 10/16/2026 19:20 | 100 | 39.68 |
| 10/16/2026 19:20 | 2 | 39.68 |
| 10/16/2026 19:19 | 12 | 39.64 |
| 10/16/2026 19:19 | 100 | 39.67 |
| 10/16/2026 19:19 | 100 | 39.68 |
| 10/16/2026 19:19 | 400 | 39.71 |
| 10/16/2026 19:19 | 100 | 39.755 |
| 10/16/2026 19:19 | 2 | 39.74 |
| 10/16/2026 19:19 | 15 | 39.77 |
| 10/16/2026 19:19 | 8 | 39.81 |
| 10/16/2026 19:19 | 4 | 39.81 |
| 10/16/2026 19:19 | 100 | 39.84 |
| 10/16/2026 19:19 | 13 | 39.84 |
| 10/16/2026 19:19 | 10 | 39.84 |
| 10/16/2026 19:19 | 62 | 39.88 |
| 10/16/2026 19:19 | 100 | 39.86 |
| 10/16/2026 19:19 | 40 | 39.86 |
| 10/16/2026 19:19 | 58 | 39.86 |
| 10/16/2026 19:19 | 2 | 39.86 |
| 10/16/2026 19:18 | 4 | 39.94 |
| 10/16/2026 19:18 | 7 | 39.94 |
| 10/16/2026 19:18 | 15 | 39.90 |
| 10/16/2026 19:18 | 1 | 39.87 |
| 10/16/2026 19:18 | 1 | 39.88 |
| 10/16/2026 19:18 | 1 | 39.88 |
| 10/16/2026 19:18 | 1 | 39.89 |
| 10/16/2026 19:17 | 99 | 39.90 |
| 10/16/2026 19:17 | 24 | 39.90 |
| 10/16/2026 19:17 | 75 | 39.90 |
| 10/16/2026 19:17 | 28 | 39.90 |
| 10/16/2026 19:17 | 97 | 39.89 |
| 10/16/2026 19:17 | 2 | 39.89 |
| 10/16/2026 19:17 | 100 | 39.89 |
| 10/16/2026 19:17 | 100 | 39.89 |
| 10/16/2026 19:17 | 22 | 39.89 |
| 10/16/2026 19:17 | 22 | 39.89 |
| 10/16/2026 19:17 | 90 | 39.90 |
| 10/16/2026 19:17 | 10 | 39.90 |
| 10/16/2026 19:17 | 100 | 39.91 |
| 10/16/2026 19:17 | 100 | 39.91 |
| 10/16/2026 19:17 | 100 | 39.93 |
| 10/16/2026 19:17 | 1 | 39.92 |
| 10/16/2026 19:17 | 5 | 39.92 |
| 10/16/2026 19:17 | 2 | 39.94 |
| 10/16/2026 19:17 | 183 | 39.96 |
| 10/16/2026 19:17 | 2 | 39.95 |
| 10/16/2026 19:17 | 2 | 39.935 |
| 10/16/2026 19:17 | 100 | 39.93 |
| 10/16/2026 19:17 | 84 | 39.94 |
| 10/16/2026 19:17 | 16 | 39.94 |
| 10/16/2026 19:17 | 101 | 39.94 |
| 10/16/2026 19:17 | 22 | 39.94 |
| 10/16/2026 19:17 | 100 | 39.95 |
| 10/16/2026 19:17 | 1 | 39.95 |
| 10/16/2026 19:17 | 1 | 39.95 |
| 10/16/2026 19:17 | 1 | 39.95 |
| 10/16/2026 19:17 | 1 | 39.95 |
| 10/16/2026 19:16 | 5 | 39.95 |
| 10/16/2026 19:16 | 15 | 39.98 |
| 10/16/2026 19:16 | 4 | 39.98 |
| 10/16/2026 19:15 | 15 | 39.98 |
| 10/16/2026 19:14 | 4 | 40.03 |
| 10/16/2026 19:14 | 3 | 40.03 |
| 10/16/2026 19:14 | 65 | 40.02 |
| 10/16/2026 19:12 | 100 | 39.96 |
| 10/16/2026 19:12 | 10 | 39.96 |
| 10/16/2026 19:12 | 90 | 39.96 |
| 10/16/2026 19:12 | 15 | 40.015 |
| 10/16/2026 19:12 | 90 | 39.98 |
| 10/16/2026 19:10 | 4 | 40.01 |
| 10/16/2026 19:08 | 5 | 39.91 |
| 10/16/2026 19:08 | 1 | 40.00 |
| 10/16/2026 19:07 | 4 | 40.01 |
| 10/16/2026 19:07 | 1 | 40.01 |
| 10/16/2026 19:07 | 1 | 39.94 |
| 10/16/2026 19:07 | 1 | 39.94 |
| 10/16/2026 19:07 | 5 | 39.985 |
| 10/16/2026 19:06 | 2 | 40.01 |
| 10/16/2026 19:06 | 1 | 40.01 |
| 10/16/2026 19:06 | 1 | 40.01 |
| 10/16/2026 19:06 | 1 | 40.01 |
| 10/16/2026 19:05 | 100 | 39.97 |
| 10/16/2026 19:05 | 20 | 39.93 |
| 10/16/2026 19:05 | 86 | 39.93 |
| 10/16/2026 19:05 | 54 | 39.93 |
| 10/16/2026 19:05 | 100 | 39.93 |
| 10/16/2026 19:05 | 151 | 39.93 |
| 10/16/2026 19:05 | 5 | 39.93 |
| 10/16/2026 19:05 | 4 | 39.91 |
| 10/16/2026 19:05 | 100 | 39.92 |
| 10/16/2026 19:05 | 1 | 39.92 |
| 10/16/2026 19:05 | 48 | 39.92 |
| 10/16/2026 19:05 | 52 | 39.92 |
| 10/16/2026 19:05 | 5 | 39.93 |
| 10/16/2026 19:05 | 9 | 39.93 |
| 10/16/2026 19:05 | 20 | 39.93 |
| 10/16/2026 19:04 | 310 | 39.98 |
| 10/16/2026 19:04 | 100 | 39.98 |
| 10/16/2026 19:04 | 90 | 39.96 |
| 10/16/2026 19:04 | 10 | 39.96 |
| 10/16/2026 19:04 | 4 | 40.00 |
| 10/16/2026 19:04 | 64 | 40.00 |
| 10/16/2026 19:04 | 50 | 40.00 |
| 10/16/2026 19:04 | 50 | 40.00 |
| 10/16/2026 19:04 | 100 | 39.99 |
| 10/16/2026 19:04 | 100 | 39.99 |
| 10/16/2026 19:04 | 100 | 39.94 |
| 10/16/2026 19:04 | 1 | 39.96 |
| 10/16/2026 19:04 | 20 | 39.96 |
| 10/16/2026 19:04 | 17 | 39.98 |
| 10/16/2026 19:04 | 17 | 39.98 |
| 10/16/2026 19:04 | 5 | 39.99 |
| 10/16/2026 19:04 | 5 | 39.99 |
| 10/16/2026 19:04 | 10 | 39.99 |
| 10/16/2026 19:04 | 5 | 39.99 |
| 10/16/2026 19:04 | 1 | 40.00 |
| 10/16/2026 19:04 | 10 | 40.00 |
| 10/16/2026 19:04 | 15 | 40.00 |
| 10/16/2026 19:04 | 100 | 40.00 |
| 10/16/2026 19:04 | 25 | 40.01 |
| 10/16/2026 19:04 | 63 | 40.01 |
| 10/16/2026 19:04 | 37 | 40.01 |
| 10/16/2026 19:04 | 1 | 40.01 |
| 10/16/2026 19:04 | 45 | 40.01 |
| 10/16/2026 19:04 | 55 | 40.01 |
| 10/16/2026 19:03 | 98 | 40.02 |
| 10/16/2026 19:03 | 2 | 40.02 |
| 10/16/2026 19:03 | 1 | 40.09 |
| 10/16/2026 19:03 | 1 | 40.04 |
| 10/16/2026 19:03 | 15 | 40.02 |
| 10/16/2026 19:03 | 100 | 40.02 |
| 10/16/2026 19:03 | 65 | 40.02 |
| 10/16/2026 19:03 | 35 | 40.02 |
| 10/16/2026 19:02 | 1 | 40.05 |
| 10/16/2026 19:01 | 100 | 40.06 |
| 10/16/2026 19:01 | 5 | 40.06 |
| 10/16/2026 19:01 | 1 | 40.115 |
| 10/16/2026 19:01 | 5 | 40.115 |
| 10/16/2026 19:01 | 55 | 40.12 |
| 10/16/2026 19:01 | 100 | 40.12 |
| 10/16/2026 18:59 | 4 | 40.065 |
| 10/16/2026 18:59 | 59 | 40.07 |
| 10/16/2026 18:59 | 40 | 40.07 |
| 10/16/2026 18:59 | 7 | 40.04 |
| 10/16/2026 18:59 | 4 | 40.05 |
| 10/16/2026 18:59 | 4 | 40.05 |
| 10/16/2026 18:59 | 5 | 40.08 |
| 10/16/2026 18:58 | 8 | 40.08 |
| 10/16/2026 18:58 | 97 | 40.08 |
| 10/16/2026 18:58 | 339 | 40.07 |
| 10/16/2026 18:58 | 61 | 40.07 |
| 10/16/2026 18:58 | 30 | 40.02 |
| 10/16/2026 18:57 | 3 | 40.02 |
| 10/16/2026 18:57 | 1 | 40.02 |
| 10/16/2026 18:57 | 100 | 40.02 |
| 10/16/2026 18:56 | 3 | 40.08 |
| 10/16/2026 18:56 | 1 | 40.05 |
| 10/16/2026 18:56 | 80 | 40.06 |
| 10/16/2026 18:56 | 10 | 40.06 |
| 10/16/2026 18:56 | 86 | 40.06 |
| 10/16/2026 18:56 | 14 | 40.06 |
| 10/16/2026 18:56 | 1 | 40.05 |
| 10/16/2026 18:56 | 99 | 40.05 |
| 10/16/2026 18:56 | 1 | 40.05 |
| 10/16/2026 18:55 | 5 | 39.99 |
| 10/16/2026 18:55 | 28 | 39.99 |
| 10/16/2026 18:55 | 2 | 40.02 |
| 10/16/2026 18:55 | 100 | 40.02 |
| 10/16/2026 18:55 | 80 | 40.03 |
| 10/16/2026 18:55 | 5 | 40.10 |
| 10/16/2026 18:55 | 1 | 40.09 |
| 10/16/2026 18:55 | 1 | 40.11 |
| 10/16/2026 18:54 | 4 | 40.05 |
| 10/16/2026 18:54 | 40 | 40.05 |
| 10/16/2026 18:52 | 1 | 40.16 |
| 10/16/2026 18:51 | 70 | 40.02 |
| 10/16/2026 18:50 | 1 | 40.07 |
| 10/16/2026 18:50 | 28 | 40.02 |
| 10/16/2026 18:50 | 60 | 40.02 |
| 10/16/2026 18:49 | 92 | 40.00 |
| 10/16/2026 18:49 | 4 | 40.00 |
| 10/16/2026 18:49 | 1 | 40.06 |
| 10/16/2026 18:49 | 90 | 40.06 |
| 10/16/2026 18:49 | 3 | 40.02 |
| 10/16/2026 18:48 | 20 | 40.05 |
| 10/16/2026 18:48 | 100 | 40.07 |
| 10/16/2026 18:48 | 64 | 40.08 |
| 10/16/2026 18:48 | 36 | 40.08 |
| 10/16/2026 18:48 | 105 | 40.08 |
| 10/16/2026 18:48 | 5 | 40.08 |
| 10/16/2026 18:48 | 1 | 40.08 |
| 10/16/2026 18:48 | 40 | 40.08 |
| 10/16/2026 18:48 | 100 | 40.08 |
| 10/16/2026 18:48 | 100 | 40.09 |
| 10/16/2026 18:48 | 1 | 40.09 |
| 10/16/2026 18:48 | 43 | 40.10 |
| 10/16/2026 18:48 | 57 | 40.10 |
| 10/16/2026 18:48 | 95 | 40.11 |
| 10/16/2026 18:48 | 5 | 40.11 |
| 10/16/2026 18:46 | 25 | 40.13 |
| 10/16/2026 18:46 | 25 | 40.15 |
| 10/16/2026 18:46 | 25 | 40.15 |
| 10/16/2026 18:46 | 50 | 40.15 |
| 10/16/2026 18:46 | 49 | 40.15 |
| 10/16/2026 18:46 | 1 | 40.15 |
| 10/16/2026 18:46 | 50 | 40.15 |
| 10/16/2026 18:46 | 3 | 40.15 |
| 10/16/2026 18:46 | 100 | 40.15 |
| 10/16/2026 18:46 | 100 | 40.14 |
| 10/16/2026 18:46 | 1 | 40.13 |
| 10/16/2026 18:46 | 54 | 40.13 |
| 10/16/2026 18:46 | 12 | 40.13 |
| 10/16/2026 18:46 | 100 | 40.13 |
| 10/16/2026 18:46 | 4 | 40.12 |
| 10/16/2026 18:46 | 50 | 40.12 |
| 10/16/2026 18:46 | 46 | 40.12 |
| 10/16/2026 18:46 | 44 | 40.12 |
| 10/16/2026 18:46 | 2 | 40.12 |
| 10/16/2026 18:46 | 56 | 40.105 |
| 10/16/2026 18:46 | 100 | 40.11 |
| 10/16/2026 18:46 | 17 | 40.11 |
| 10/16/2026 18:46 | 22 | 40.11 |
| 10/16/2026 18:46 | 14 | 40.12 |
| 10/16/2026 18:46 | 14 | 40.15 |
| 10/16/2026 18:46 | 100 | 40.12 |
| 10/16/2026 18:46 | 100 | 40.13 |
| 10/16/2026 18:46 | 100 | 40.15 |
| 10/16/2026 18:46 | 78 | 40.15 |
| 10/16/2026 18:45 | 22 | 40.15 |
| 10/16/2026 18:45 | 90 | 40.16 |
| 10/16/2026 18:44 | 16 | 40.21 |
| 10/16/2026 18:44 | 1 | 40.15 |
| 10/16/2026 18:43 | 14 | 40.175 |
| 10/16/2026 18:43 | 100 | 40.15 |
| 10/16/2026 18:43 | 44 | 40.15 |
| 10/16/2026 18:43 | 1 | 40.15 |
| 10/16/2026 18:43 | 1 | 40.15 |
| 10/16/2026 18:43 | 1 | 40.18 |
| 10/16/2026 18:43 | 94 | 40.20 |
| 10/16/2026 18:43 | 5 | 40.22 |
| 10/16/2026 18:43 | 25 | 40.23 |
| 10/16/2026 18:43 | 1 | 40.23 |
| 10/16/2026 18:43 | 5 | 40.23 |
| 10/16/2026 18:43 | 30 | 40.23 |
| 10/16/2026 18:43 | 70 | 40.23 |
| 10/16/2026 18:43 | 1 | 40.24 |
| 10/16/2026 18:43 | 1 | 40.24 |
| 10/16/2026 18:43 | 2 | 40.24 |
| 10/16/2026 18:43 | 32 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:43 | 4 | 40.25 |
| 10/16/2026 18:40 | 5 | 40.25 |
| 10/16/2026 18:40 | 76 | 40.25 |
| 10/16/2026 18:39 | 1 | 40.27 |
| 10/16/2026 18:37 | 5 | 40.295 |
| 10/16/2026 18:36 | 100 | 40.21 |
| 10/16/2026 18:36 | 37 | 40.21 |
| 10/16/2026 18:36 | 63 | 40.21 |
| 10/16/2026 18:36 | 13 | 40.20 |
| 10/16/2026 18:35 | 39 | 40.13 |
| 10/16/2026 18:35 | 11 | 40.16 |
| 10/16/2026 18:35 | 100 | 40.16 |
| 10/16/2026 18:35 | 20 | 40.16 |
| 10/16/2026 18:35 | 94 | 40.16 |
| 10/16/2026 18:34 | 100 | 40.195 |
| 10/16/2026 18:34 | 100 | 40.21 |
| 10/16/2026 18:34 | 100 | 40.21 |
| 10/16/2026 18:34 | 21 | 40.21 |
| 10/16/2026 18:33 | 6 | 40.16 |
| 10/16/2026 18:33 | 11 | 40.18 |
| 10/16/2026 18:33 | 100 | 40.21 |
| 10/16/2026 18:33 | 10 | 40.21 |
| 10/16/2026 18:33 | 6 | 40.21 |
| 10/16/2026 18:33 | 100 | 40.21 |
| 10/16/2026 18:33 | 100 | 40.21 |
| 10/16/2026 18:33 | 1 | 40.22 |
| 10/16/2026 18:33 | 23 | 40.23 |
| 10/16/2026 18:32 | 1 | 40.23 |
| 10/16/2026 18:32 | 1 | 40.23 |
| 10/16/2026 18:32 | 25 | 40.23 |
| 10/16/2026 18:32 | 25 | 40.23 |
| 10/16/2026 18:32 | 25 | 40.23 |
| 10/16/2026 18:28 | 17 | 40.215 |
| 10/16/2026 18:25 | 2 | 40.23 |
| 10/16/2026 18:22 | 1 | 40.17 |
| 10/16/2026 18:22 | 1 | 40.17 |
| 10/16/2026 18:21 | 1 | 40.27 |
| 10/16/2026 18:21 | 1 | 40.24 |
| 10/16/2026 18:21 | 1 | 40.23 |
| 10/16/2026 18:21 | 100 | 40.17 |
| 10/16/2026 18:21 | 64 | 40.17 |
| 10/16/2026 18:21 | 100 | 40.17 |
| 10/16/2026 18:21 | 98 | 40.17 |
| 10/16/2026 18:21 | 2 | 40.17 |
| 10/16/2026 18:20 | 13 | 40.14 |
| 10/16/2026 18:20 | 1 | 40.14 |
| 10/16/2026 18:20 | 4 | 40.16 |
| 10/16/2026 18:19 | 1 | 40.13 |
| 10/16/2026 18:19 | 1 | 40.13 |
| 10/16/2026 18:19 | 1 | 40.13 |
| 10/16/2026 18:18 | 25 | 40.11 |
| 10/16/2026 18:18 | 96 | 40.11 |
| 10/16/2026 18:18 | 20 | 40.11 |
| 10/16/2026 18:18 | 54 | 40.11 |
| 10/16/2026 18:18 | 26 | 40.11 |
| 10/16/2026 18:18 | 20 | 40.11 |
| 10/16/2026 18:18 | 100 | 40.11 |
| 10/16/2026 18:18 | 40 | 40.11 |
| 10/16/2026 18:18 | 100 | 40.12 |
| 10/16/2026 18:18 | 11 | 40.13 |
| 10/16/2026 18:18 | 25 | 40.155 |
| 10/16/2026 18:17 | 1 | 40.215 |
| 10/16/2026 18:16 | 200 | 40.21 |
| 10/16/2026 18:16 | 15 | 40.17 |
| 10/16/2026 18:16 | 85 | 40.17 |
| 10/16/2026 18:16 | 15 | 40.16 |
| 10/16/2026 18:16 | 12 | 40.10 |
| 10/16/2026 18:16 | 100 | 40.10 |
| 10/16/2026 18:15 | 100 | 40.14 |
| 10/16/2026 18:15 | 100 | 40.17 |
| 10/16/2026 18:15 | 100 | 40.18 |
| 10/16/2026 18:15 | 14 | 40.18 |
| 10/16/2026 18:15 | 55 | 40.18 |
| 10/16/2026 18:15 | 31 | 40.18 |
| 10/16/2026 18:15 | 100 | 40.20 |
| 10/16/2026 18:15 | 4 | 40.20 |
| 10/16/2026 18:15 | 18 | 40.20 |
| 10/16/2026 18:15 | 26 | 40.20 |
| 10/16/2026 18:15 | 4 | 40.20 |
| 10/16/2026 18:15 | 48 | 40.21 |
| 10/16/2026 18:15 | 52 | 40.21 |
| 10/16/2026 18:15 | 100 | 40.22 |
| 10/16/2026 18:15 | 21 | 40.28 |
| 10/16/2026 18:15 | 79 | 40.28 |
| 10/16/2026 18:15 | 20 | 40.27 |
| 10/16/2026 18:15 | 1 | 40.27 |
| 10/16/2026 18:15 | 7 | 40.26 |
| 10/16/2026 18:15 | 5 | 40.25 |
| 10/16/2026 18:15 | 13 | 40.25 |
| 10/16/2026 18:15 | 25 | 40.25 |
| 10/16/2026 18:15 | 25 | 40.25 |
| 10/16/2026 18:15 | 25 | 40.25 |
| 10/16/2026 18:15 | 2 | 40.25 |
| 10/16/2026 18:15 | 100 | 40.24 |
| 10/16/2026 18:13 | 30 | 40.12 |
| 10/16/2026 18:13 | 1 | 40.13 |
| 10/16/2026 18:13 | 1 | 40.13 |
| 10/16/2026 18:13 | 1 | 40.11 |
| 10/16/2026 18:12 | 90 | 40.14 |
| 10/16/2026 18:08 | 30 | 40.15 |
| 10/16/2026 18:08 | 12 | 40.15 |
| 10/16/2026 18:08 | 12 | 40.15 |
| 10/16/2026 18:08 | 100 | 40.15 |
| 10/16/2026 18:07 | 11 | 40.14 |
| 10/16/2026 18:07 | 25 | 40.135 |
| 10/16/2026 18:04 | 10 | 40.17 |
| 10/16/2026 18:04 | 25 | 40.17 |
| 10/16/2026 18:04 | 25 | 40.17 |
| 10/16/2026 18:04 | 25 | 40.17 |
| 10/16/2026 18:04 | 100 | 40.16 |
| 10/16/2026 18:03 | 90 | 40.12 |
| 10/16/2026 18:03 | 67 | 40.12 |
| 10/16/2026 18:03 | 100 | 40.12 |
| 10/16/2026 18:03 | 20 | 40.11 |
| 10/16/2026 18:03 | 12 | 40.11 |
| 10/16/2026 18:03 | 88 | 40.11 |
| 10/16/2026 18:03 | 10 | 40.11 |
| 10/16/2026 18:03 | 2 | 40.11 |
| 10/16/2026 18:02 | 1 | 40.04 |
| 10/16/2026 18:02 | 1 | 40.05 |
| 10/16/2026 18:02 | 9 | 40.06 |
| 10/16/2026 18:02 | 16 | 40.06 |
| 10/16/2026 18:02 | 75 | 40.06 |
| 10/16/2026 18:02 | 25 | 40.07 |
| 10/16/2026 18:02 | 3 | 40.08 |
| 10/16/2026 18:02 | 2 | 40.08 |
| 10/16/2026 18:02 | 23 | 40.08 |
| 10/16/2026 18:02 | 2 | 40.08 |
| 10/16/2026 18:02 | 23 | 40.08 |
| 10/16/2026 18:02 | 1 | 40.09 |
| 10/16/2026 18:02 | 100 | 40.09 |
| 10/16/2026 18:02 | 70 | 40.10 |
| 10/16/2026 18:00 | 18 | 40.18 |
| 10/16/2026 18:00 | 100 | 40.145 |
| 10/16/2026 18:00 | 25 | 40.16 |
| 10/16/2026 17:59 | 1 | 40.135 |
| 10/16/2026 17:59 | 100 | 40.13 |
| 10/16/2026 17:59 | 125 | 40.12 |
| 10/16/2026 17:58 | 17 | 40.05 |
| 10/16/2026 17:57 | 17 | 40.06 |
| 10/16/2026 17:57 | 17 | 40.045 |
| 10/16/2026 17:56 | 1 | 40.08 |
| 10/16/2026 17:56 | 65 | 40.08 |
| 10/16/2026 17:56 | 35 | 40.08 |
| 10/16/2026 17:56 | 66 | 40.07 |
| 10/16/2026 17:56 | 24 | 40.07 |
| 10/16/2026 17:56 | 1 | 40.07 |
| 10/16/2026 17:56 | 22 | 40.06 |
| 10/16/2026 17:56 | 7 | 40.06 |
| 10/16/2026 17:56 | 22 | 40.04 |
| 10/16/2026 17:56 | 19 | 40.04 |
| 10/16/2026 17:53 | 2 | 40.06 |
| 10/16/2026 17:52 | 2 | 40.02 |
| 10/16/2026 17:52 | 45 | 40.02 |
| 10/16/2026 17:52 | 71 | 40.05 |
| 10/16/2026 17:51 | 100 | 40.00 |
| 10/16/2026 17:51 | 1 | 39.97 |
| 10/16/2026 17:51 | 1 | 39.98 |
| 10/16/2026 17:51 | 1 | 40.00 |
| 10/16/2026 17:51 | 54 | 40.00 |
| 10/16/2026 17:51 | 46 | 40.00 |
| 10/16/2026 17:51 | 4 | 40.01 |
| 10/16/2026 17:51 | 4 | 40.01 |
| 10/16/2026 17:51 | 72 | 40.01 |
| 10/16/2026 17:51 | 20 | 40.01 |
| 10/16/2026 17:51 | 100 | 40.01 |
| 10/16/2026 17:51 | 20 | 40.03 |
| 10/16/2026 17:51 | 25 | 40.03 |
| 10/16/2026 17:50 | 4 | 40.03 |
| 10/16/2026 17:50 | 51 | 40.03 |
| 10/16/2026 17:50 | 1 | 40.03 |
| 10/16/2026 17:50 | 33 | 40.03 |
| 10/16/2026 17:49 | 14 | 40.04 |
| 10/16/2026 17:49 | 4 | 40.04 |
| 10/16/2026 17:49 | 13 | 40.03 |
| 10/16/2026 17:49 | 1 | 40.03 |
| 10/16/2026 17:49 | 23 | 40.03 |
| 10/16/2026 17:49 | 1 | 40.03 |
| 10/16/2026 17:49 | 25 | 40.05 |
| 10/16/2026 17:47 | 25 | 40.09 |
| 10/16/2026 17:46 | 1 | 40.05 |
| 10/16/2026 17:46 | 99 | 40.06 |
| 10/16/2026 17:46 | 100 | 40.10 |
| 10/16/2026 17:44 | 1 | 40.06 |
| 10/16/2026 17:44 | 1 | 40.06 |
| 10/16/2026 17:44 | 2 | 40.07 |
| 10/16/2026 17:44 | 2 | 40.07 |
| 10/16/2026 17:44 | 3 | 40.07 |
| 10/16/2026 17:44 | 84 | 40.06 |
| 10/16/2026 17:44 | 16 | 40.06 |
| 10/16/2026 17:44 | 100 | 40.06 |
| 10/16/2026 17:44 | 81 | 40.06 |
| 10/16/2026 17:44 | 16 | 40.06 |
| 10/16/2026 17:44 | 3 | 40.06 |
| 10/16/2026 17:44 | 100 | 40.08 |
| 10/16/2026 17:44 | 10 | 40.135 |
| 10/16/2026 17:43 | 40 | 40.08 |
| 10/16/2026 17:43 | 60 | 40.13 |
| 10/16/2026 17:43 | 40 | 40.13 |
| 10/16/2026 17:43 | 100 | 40.15 |
| 10/16/2026 17:42 | 18 | 40.20 |
| 10/16/2026 17:37 | 62 | 40.03 |
| 10/16/2026 17:37 | 55 | 40.04 |
| 10/16/2026 17:37 | 7 | 40.06 |
| 10/16/2026 17:37 | 8 | 40.06 |
| 10/16/2026 17:37 | 9 | 40.07 |
| 10/16/2026 17:37 | 21 | 40.08 |
| 10/16/2026 17:37 | 9 | 40.08 |
| 10/16/2026 17:37 | 24 | 40.08 |
| 10/16/2026 17:37 | 1 | 40.13 |
| 10/16/2026 17:36 | 9 | 40.08 |
| 10/16/2026 17:36 | 9 | 40.08 |
| 10/16/2026 17:36 | 9 | 40.08 |
| 10/16/2026 17:36 | 9 | 40.08 |
| 10/16/2026 17:36 | 9 | 40.08 |
| 10/16/2026 17:36 | 1 | 40.08 |
| 10/16/2026 17:35 | 100 | 40.20 |
| 10/16/2026 17:31 | 1 | 40.185 |
| 10/16/2026 17:30 | 50 | 40.18 |
| 10/16/2026 17:30 | 25 | 40.18 |
| 10/16/2026 17:30 | 18 | 40.04 |
| 10/16/2026 17:26 | 11 | 40.18 |
| 10/16/2026 17:26 | 100 | 40.15 |
| 10/16/2026 17:26 | 4 | 40.13 |
| 10/16/2026 17:26 | 4 | 40.12 |
| 10/16/2026 17:23 | 8 | 39.96 |
| 10/16/2026 17:23 | 70 | 39.97 |
| 10/16/2026 17:23 | 92 | 39.96 |
| 10/16/2026 17:23 | 100 | 39.96 |
| 10/16/2026 17:22 | 43 | 39.90 |
| 10/16/2026 17:22 | 45 | 39.90 |
| 10/16/2026 17:22 | 12 | 39.90 |
| 10/16/2026 17:22 | 106 | 39.90 |
| 10/16/2026 17:22 | 5 | 39.90 |
| 10/16/2026 17:22 | 5 | 39.90 |
| 10/16/2026 17:22 | 88 | 39.90 |
| 10/16/2026 17:22 | 12 | 39.90 |
| 10/16/2026 17:22 | 88 | 39.91 |
| 10/16/2026 17:22 | 73 | 39.92 |
| 10/16/2026 17:22 | 1 | 39.92 |
| 10/16/2026 17:21 | 25 | 40.03 |
| 10/16/2026 17:21 | 25 | 40.03 |
| 10/16/2026 17:21 | 25 | 40.03 |
| 10/16/2026 17:21 | 25 | 40.03 |
| 10/16/2026 17:20 | 100 | 40.03 |
| 10/16/2026 17:20 | 25 | 40.03 |
| 10/16/2026 17:19 | 6 | 40.03 |
| 10/16/2026 17:19 | 125 | 40.02 |
| 10/16/2026 17:19 | 35 | 40.02 |
| 10/16/2026 17:19 | 30 | 39.99 |
| 10/16/2026 17:19 | 41 | 39.99 |
| 10/16/2026 17:19 | 100 | 39.99 |
| 10/16/2026 17:19 | 100 | 39.99 |
| 10/16/2026 17:19 | 75 | 39.98 |
| 10/16/2026 17:19 | 25 | 39.98 |
| 10/16/2026 17:19 | 25 | 39.98 |
| 10/16/2026 17:19 | 25 | 39.98 |
| 10/16/2026 17:19 | 22 | 39.92 |
| 10/16/2026 17:19 | 6 | 39.95 |
| 10/16/2026 17:18 | 48 | 39.95 |
| 10/16/2026 17:18 | 5 | 39.97 |
| 10/16/2026 17:18 | 1 | 39.98 |
| 10/16/2026 17:18 | 50 | 39.98 |
| 10/16/2026 17:18 | 50 | 39.98 |
| 10/16/2026 17:18 | 100 | 39.99 |
| 10/16/2026 17:18 | 90 | 40.01 |
| 10/16/2026 17:17 | 30 | 40.065 |
| 10/16/2026 17:17 | 2 | 40.13 |
| 10/16/2026 17:16 | 36 | 39.99 |
| 10/16/2026 17:16 | 54 | 40.03 |
| 10/16/2026 17:15 | 2 | 40.05 |
| 10/16/2026 17:14 | 1 | 40.025 |
| 10/16/2026 17:14 | 2 | 40.025 |
| 10/16/2026 17:14 | 1 | 40.025 |
| 10/16/2026 17:14 | 20 | 40.02 |
| 10/16/2026 17:13 | 100 | 39.94 |
| 10/16/2026 17:13 | 45 | 39.95 |
| 10/16/2026 17:13 | 1 | 39.95 |
| 10/16/2026 17:13 | 5 | 39.96 |
| 10/16/2026 17:13 | 50 | 39.96 |
| 10/16/2026 17:13 | 1 | 39.96 |
| 10/16/2026 17:13 | 18 | 39.98 |
| 10/16/2026 17:13 | 100 | 40.00 |
| 10/16/2026 17:13 | 100 | 40.00 |
| 10/16/2026 17:13 | 100 | 40.01 |
| 10/16/2026 17:12 | 1 | 40.10 |
| 10/16/2026 17:12 | 5 | 40.105 |
| 10/16/2026 17:11 | 100 | 40.10 |
| 10/16/2026 17:10 | 100 | 40.09 |
| 10/16/2026 17:10 | 22 | 40.02 |
| 10/16/2026 17:10 | 1 | 40.03 |
| 10/16/2026 17:10 | 50 | 40.03 |
| 10/16/2026 17:10 | 50 | 40.04 |
| 10/16/2026 17:10 | 1 | 40.04 |
| 10/16/2026 17:10 | 1 | 40.06 |
| 10/16/2026 17:10 | 100 | 40.07 |
| 10/16/2026 17:10 | 100 | 40.07 |
| 10/16/2026 17:10 | 100 | 40.07 |
| 10/16/2026 17:10 | 18 | 40.07 |
| 10/16/2026 17:10 | 100 | 40.10 |
| 10/16/2026 17:10 | 100 | 40.10 |
| 10/16/2026 17:10 | 100 | 40.105 |
| 10/16/2026 17:10 | 82 | 40.07 |
| 10/16/2026 17:10 | 20 | 40.07 |
| 10/16/2026 17:10 | 100 | 40.10 |
| 10/16/2026 17:10 | 100 | 40.10 |
| 10/16/2026 17:10 | 100 | 40.10 |
| 10/16/2026 17:09 | 100 | 40.10 |
| 10/16/2026 17:09 | 100 | 40.10 |
| 10/16/2026 17:09 | 10 | 40.09 |
| 10/16/2026 17:09 | 1 | 40.09 |
| 10/16/2026 17:09 | 1 | 40.09 |
| 10/16/2026 17:09 | 19 | 40.10 |
| 10/16/2026 17:09 | 55 | 40.10 |
| 10/16/2026 17:09 | 1 | 40.17 |
| 10/16/2026 17:09 | 82 | 40.16 |
| 10/16/2026 17:08 | 20 | 40.10 |
| 10/16/2026 17:08 | 20 | 40.125 |
| 10/16/2026 17:08 | 6 | 40.10 |
| 10/16/2026 17:08 | 100 | 40.12 |
| 10/16/2026 17:08 | 23 | 40.14 |
| 10/16/2026 17:08 | 100 | 40.14 |
| 10/16/2026 17:08 | 18 | 40.14 |
| 10/16/2026 17:08 | 200 | 40.17 |
| 10/16/2026 17:08 | 115 | 40.17 |
| 10/16/2026 17:08 | 80 | 40.17 |
| 10/16/2026 17:08 | 20 | 40.17 |
| 10/16/2026 17:07 | 100 | 40.18 |
| 10/16/2026 17:07 | 20 | 40.16 |
| 10/16/2026 17:07 | 4 | 40.16 |
| 10/16/2026 17:07 | 7 | 40.16 |
| 10/16/2026 17:07 | 17 | 40.16 |
| 10/16/2026 17:07 | 1 | 40.16 |
| 10/16/2026 17:07 | 31 | 40.17 |
| 10/16/2026 17:06 | 15 | 40.19 |
| 10/16/2026 17:06 | 49 | 40.17 |
| 10/16/2026 17:06 | 20 | 40.17 |
| 10/16/2026 17:06 | 100 | 40.18 |
| 10/16/2026 17:06 | 5 | 40.19 |
| 10/16/2026 17:06 | 50 | 40.19 |
| 10/16/2026 17:06 | 100 | 40.19 |
| 10/16/2026 17:06 | 93 | 40.23 |
| 10/16/2026 17:06 | 7 | 40.23 |
| 10/16/2026 17:04 | 21 | 40.32 |
| 10/16/2026 17:04 | 1 | 40.32 |
| 10/16/2026 17:04 | 100 | 40.32 |
| 10/16/2026 17:04 | 18 | 40.255 |
| 10/16/2026 17:04 | 26 | 40.255 |
| 10/16/2026 17:04 | 20 | 40.255 |
| 10/16/2026 17:04 | 10 | 40.21 |
| 10/16/2026 17:04 | 20 | 40.21 |
| 10/16/2026 17:04 | 50 | 40.21 |
| 10/16/2026 17:04 | 100 | 40.22 |
| 10/16/2026 17:04 | 100 | 40.25 |
| 10/16/2026 17:04 | 1 | 40.27 |
| 10/16/2026 17:04 | 83 | 40.27 |
| 10/16/2026 17:04 | 17 | 40.27 |
| 10/16/2026 17:04 | 50 | 40.29 |
| 10/16/2026 17:04 | 100 | 40.29 |
| 10/16/2026 17:04 | 10 | 40.30 |
| 10/16/2026 17:04 | 40 | 40.30 |
| 10/16/2026 17:04 | 100 | 40.35 |
| 10/16/2026 17:04 | 100 | 40.36 |
| 10/16/2026 17:04 | 2 | 40.36 |
| 10/16/2026 17:04 | 7 | 40.34 |
| 10/16/2026 17:04 | 29 | 40.34 |
| 10/16/2026 17:04 | 14 | 40.34 |
| 10/16/2026 17:04 | 4 | 40.34 |
| 10/16/2026 17:04 | 39 | 40.34 |
| 10/16/2026 17:04 | 50 | 40.34 |
| 10/16/2026 17:04 | 50 | 40.34 |
| 10/16/2026 17:04 | 3 | 40.34 |
| 10/16/2026 17:04 | 15 | 40.34 |
| 10/16/2026 17:04 | 31 | 40.34 |
| 10/16/2026 17:04 | 16 | 40.34 |
| 10/16/2026 17:04 | 10 | 40.34 |
| 10/16/2026 17:04 | 4 | 40.34 |
| 10/16/2026 17:04 | 3 | 40.34 |
| 10/16/2026 17:04 | 10 | 40.34 |
| 10/16/2026 17:04 | 9 | 40.34 |
| 10/16/2026 17:04 | 9 | 40.34 |
| 10/16/2026 17:04 | 50 | 40.31 |
| 10/16/2026 17:04 | 100 | 40.31 |
| 10/16/2026 17:04 | 100 | 40.34 |
| 10/16/2026 17:04 | 9 | 40.34 |
| 10/16/2026 17:04 | 50 | 40.37 |
| 10/16/2026 17:04 | 50 | 40.37 |
| 10/16/2026 17:04 | 200 | 40.36 |
| 10/16/2026 17:04 | 10 | 40.32 |
| 10/16/2026 17:04 | 100 | 40.32 |
| 10/16/2026 17:04 | 50 | 40.33 |
| 10/16/2026 17:04 | 17 | 40.33 |
| 10/16/2026 17:04 | 1 | 40.34 |
| 10/16/2026 17:04 | 98 | 40.34 |
| 10/16/2026 17:04 | 2 | 40.34 |
| 10/16/2026 17:04 | 10 | 40.37 |
| 10/16/2026 17:04 | 90 | 40.37 |
| 10/16/2026 17:04 | 100 | 40.37 |
| 10/16/2026 17:04 | 10 | 40.38 |
| 10/16/2026 17:04 | 100 | 40.39 |
| 10/16/2026 17:04 | 96 | 40.39 |
| 10/16/2026 17:04 | 100 | 40.39 |
| 10/16/2026 17:04 | 4 | 40.39 |
| 10/16/2026 17:04 | 100 | 40.43 |
| 10/16/2026 17:03 | 18 | 40.43 |
| 10/16/2026 17:03 | 12 | 40.44 |
| 10/16/2026 17:00 | 48 | 40.43 |
| 10/16/2026 17:00 | 100 | 40.43 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 3 | 40.535 |
| 10/16/2026 16:59 | 2 | 40.62 |
| 10/16/2026 16:59 | 6 | 40.44 |
| 10/16/2026 16:59 | 1 | 40.535 |
| 10/16/2026 16:58 | 1 | 40.62 |
| 10/16/2026 16:53 | 100 | 40.505 |
| 10/16/2026 16:53 | 100 | 40.505 |
| 10/16/2026 16:53 | 1 | 40.505 |
| 10/16/2026 16:47 | 20 | 40.29 |
| 10/16/2026 16:42 | 100 | 40.27 |
| 10/16/2026 16:42 | 45 | 40.27 |
| 10/16/2026 16:42 | 55 | 40.27 |
| 10/16/2026 16:42 | 33 | 40.27 |
| 10/16/2026 16:42 | 124 | 40.27 |
| 10/16/2026 16:42 | 143 | 40.27 |
| 10/16/2026 16:42 | 62 | 40.31 |
| 10/16/2026 16:41 | 70 | 40.40 |
| 10/16/2026 16:41 | 100 | 40.40 |
| 10/16/2026 16:41 | 1 | 40.32 |
| 10/16/2026 16:41 | 10 | 40.33 |
| 10/16/2026 16:41 | 1 | 40.33 |
| 10/16/2026 16:41 | 30 | 40.35 |
| 10/16/2026 16:41 | 100 | 40.35 |
| 10/16/2026 16:41 | 90 | 40.36 |
| 10/16/2026 16:41 | 10 | 40.36 |
| 10/16/2026 16:41 | 90 | 40.36 |
| 10/16/2026 16:41 | 10 | 40.36 |
| 10/16/2026 16:40 | 12 | 40.39 |
| 10/16/2026 16:39 | 15 | 40.38 |
| 10/16/2026 16:39 | 5 | 40.38 |
| 10/16/2026 16:39 | 10 | 40.40 |
| 10/16/2026 16:39 | 10 | 40.44 |
| 10/16/2026 16:39 | 10 | 40.43 |
| 10/16/2026 16:38 | 5 | 40.525 |
| 10/16/2026 16:38 | 20 | 40.43 |
| 10/16/2026 16:38 | 2 | 40.525 |
| 10/16/2026 16:36 | 1 | 40.51 |
| 10/16/2026 16:36 | 7 | 40.57 |
| 10/16/2026 16:36 | 25 | 40.57 |
| 10/16/2026 16:32 | 34 | 40.35 |
| 10/16/2026 16:32 | 6 | 40.31 |
| 10/16/2026 16:32 | 100 | 40.32 |
| 10/16/2026 16:31 | 20 | 40.26 |
| 10/16/2026 16:28 | 20 | 40.19 |
| 10/16/2026 16:28 | 7 | 40.19 |
| 10/16/2026 16:28 | 100 | 40.19 |
| 10/16/2026 16:28 | 78 | 40.18 |
| 10/16/2026 16:28 | 22 | 40.18 |
| 10/16/2026 16:28 | 63 | 40.17 |
| 10/16/2026 16:27 | 20 | 40.075 |
| 10/16/2026 16:26 | 1 | 40.13 |
| 10/16/2026 16:26 | 19 | 40.16 |
| 10/16/2026 16:26 | 18 | 40.20 |
| 10/16/2026 16:26 | 5 | 40.20 |
| 10/16/2026 16:26 | 3 | 40.20 |
| 10/16/2026 16:26 | 33 | 40.20 |
| 10/16/2026 16:26 | 100 | 40.18 |
| 10/16/2026 16:26 | 100 | 40.18 |
| 10/16/2026 16:26 | 100 | 40.19 |
| 10/16/2026 16:26 | 100 | 40.20 |
| 10/16/2026 16:25 | 20 | 40.33 |
| 10/16/2026 16:24 | 63 | 40.375 |
| 10/16/2026 16:23 | 90 | 40.28 |
| 10/16/2026 16:22 | 6 | 40.365 |
| 10/16/2026 16:22 | 2 | 40.365 |
| 10/16/2026 16:22 | 56 | 40.22 |
| 10/16/2026 16:21 | 78 | 40.22 |
| 10/16/2026 16:21 | 1 | 40.26 |
| 10/16/2026 16:21 | 20 | 40.29 |
| 10/16/2026 16:21 | 46 | 40.23 |
| 10/16/2026 16:21 | 23 | 40.29 |
| 10/16/2026 16:21 | 2 | 40.29 |
| 10/16/2026 16:21 | 100 | 40.25 |
| 10/16/2026 16:21 | 1 | 40.30 |
| 10/16/2026 16:20 | 24 | 40.405 |
| 10/16/2026 16:20 | 25 | 40.405 |
| 10/16/2026 16:20 | 25 | 40.405 |
| 10/16/2026 16:20 | 25 | 40.405 |
| 10/16/2026 16:20 | 10 | 40.37 |
| 10/16/2026 16:20 | 2 | 40.37 |
| 10/16/2026 16:20 | 40 | 40.34 |
| 10/16/2026 16:20 | 43 | 40.295 |
| 10/16/2026 16:20 | 100 | 40.295 |
| 10/16/2026 16:19 | 50 | 40.33 |
| 10/16/2026 16:19 | 10 | 40.29 |
| 10/16/2026 16:18 | 25 | 40.30 |
| 10/16/2026 16:18 | 25 | 40.28 |
| 10/16/2026 16:18 | 25 | 40.28 |
| 10/16/2026 16:18 | 25 | 40.28 |
| 10/16/2026 16:17 | 13 | 40.36 |
| 10/16/2026 16:17 | 2 | 40.36 |
| 10/16/2026 16:15 | 8 | 40.21 |
| 10/16/2026 16:15 | 15 | 40.21 |
| 10/16/2026 16:15 | 15 | 40.22 |
| 10/16/2026 16:15 | 15 | 40.22 |
| 10/16/2026 16:15 | 100 | 40.30 |
| 10/16/2026 16:15 | 14 | 40.26 |
| 10/16/2026 16:15 | 20 | 40.21 |
| 10/16/2026 16:15 | 1 | 40.21 |
| 10/16/2026 16:13 | 11 | 40.12 |
| 10/16/2026 16:13 | 50 | 40.10 |
| 10/16/2026 16:13 | 37 | 40.05 |
| 10/16/2026 16:13 | 100 | 40.06 |
| 10/16/2026 16:13 | 100 | 40.07 |
| 10/16/2026 16:13 | 3 | 40.12 |
| 10/16/2026 16:12 | 6 | 40.11 |
| 10/16/2026 16:12 | 15 | 40.11 |
| 10/16/2026 16:12 | 79 | 40.11 |
| 10/16/2026 16:12 | 6 | 40.11 |
| 10/16/2026 16:12 | 20 | 40.10 |
| 10/16/2026 16:12 | 1 | 40.10 |
| 10/16/2026 16:12 | 100 | 40.09 |
| 10/16/2026 16:12 | 30 | 40.09 |
| 10/16/2026 16:12 | 70 | 40.09 |
| 10/16/2026 16:12 | 1 | 40.09 |
| 10/16/2026 16:12 | 100 | 40.09 |
| 10/16/2026 16:12 | 3 | 39.92 |
| 10/16/2026 16:11 | 6 | 39.885 |
| 10/16/2026 16:11 | 6 | 39.885 |
| 10/16/2026 16:10 | 12 | 39.875 |
| 10/16/2026 16:10 | 7 | 39.80 |
| 10/16/2026 16:10 | 6 | 39.93 |
| 10/16/2026 16:10 | 12 | 39.93 |
| 10/16/2026 16:10 | 80 | 39.76 |
| 10/16/2026 16:10 | 100 | 39.75 |
| 10/16/2026 16:10 | 100 | 39.76 |
| 10/16/2026 16:10 | 20 | 39.76 |
| 10/16/2026 16:10 | 100 | 39.77 |
| 10/16/2026 16:10 | 1 | 40.11 |
| 10/16/2026 16:09 | 100 | 39.94 |
| 10/16/2026 16:09 | 1 | 39.89 |
| 10/16/2026 16:05 | 100 | 40.16 |
| 10/16/2026 16:04 | 100 | 40.16 |
| 10/16/2026 16:02 | 24 | 40.11 |
| 10/16/2026 16:02 | 25 | 40.11 |
| 10/16/2026 16:02 | 3 | 40.16 |
| 10/16/2026 16:02 | 25 | 40.11 |
| 10/16/2026 16:02 | 23 | 40.11 |
| 10/16/2026 16:02 | 1 | 40.11 |
| 10/16/2026 16:02 | 1 | 40.10 |
| 10/16/2026 16:01 | 93 | 39.98 |
| 10/16/2026 16:01 | 25 | 39.98 |
| 10/16/2026 16:01 | 82 | 39.98 |
| 10/16/2026 16:00 | 100 | 39.96 |
| 10/16/2026 15:57 | 25 | 39.83 |
| 10/16/2026 15:57 | 25 | 39.83 |
| 10/16/2026 15:57 | 100 | 39.82 |
| 10/16/2026 15:56 | 144 | 39.71 |
| 10/16/2026 15:56 | 39 | 39.71 |
| 10/16/2026 15:56 | 75 | 39.71 |
| 10/16/2026 15:56 | 38 | 39.62 |
| 10/16/2026 15:56 | 12 | 39.62 |
| 10/16/2026 15:56 | 157 | 39.74 |
| 10/16/2026 15:56 | 58 | 39.74 |
| 10/16/2026 15:56 | 1 | 39.74 |
| 10/16/2026 15:55 | 25 | 39.98 |
| 10/16/2026 15:52 | 70 | 39.88 |
| 10/16/2026 15:52 | 1 | 39.88 |
| 10/16/2026 15:52 | 29 | 39.88 |
| 10/16/2026 15:52 | 100 | 39.87 |
| 10/16/2026 15:52 | 100 | 39.85 |
| 10/16/2026 15:52 | 100 | 39.84 |
| 10/16/2026 15:51 | 18 | 39.81 |
| 10/16/2026 15:51 | 100 | 39.82 |
| 10/16/2026 15:51 | 100 | 39.82 |
| 10/16/2026 15:51 | 100 | 39.84 |
| 10/16/2026 15:51 | 42 | 39.86 |
| 10/16/2026 15:51 | 55 | 39.91 |
| 10/16/2026 15:51 | 45 | 39.91 |
| 10/16/2026 15:51 | 100 | 39.92 |
| 10/16/2026 15:51 | 98 | 39.92 |
| 10/16/2026 15:51 | 2 | 39.92 |
| 10/16/2026 15:50 | 10 | 40.12 |
| 10/16/2026 15:50 | 21 | 40.12 |
| 10/16/2026 15:50 | 79 | 40.12 |
| 10/16/2026 15:50 | 21 | 40.13 |
| 10/16/2026 15:50 | 100 | 40.205 |
| 10/16/2026 15:49 | 59 | 40.14 |
| 10/16/2026 15:49 | 100 | 40.20 |
| 10/16/2026 15:47 | 100 | 40.11 |
| 10/16/2026 15:47 | 100 | 40.19 |
| 10/16/2026 15:47 | 100 | 40.20 |
| 10/16/2026 15:47 | 77 | 40.20 |
| 10/16/2026 15:47 | 12 | 40.20 |
| 10/16/2026 15:47 | 11 | 40.20 |
| 10/16/2026 15:47 | 89 | 40.21 |
| 10/16/2026 15:47 | 11 | 40.21 |
| 10/16/2026 15:47 | 89 | 40.22 |
| 10/16/2026 15:47 | 100 | 40.22 |
| 10/16/2026 15:46 | 10 | 40.54 |
| 10/16/2026 15:35 | 1 | 40.01 |
| 10/16/2026 15:34 | 31 | 39.90 |
| 10/16/2026 15:34 | 38 | 39.90 |
| 10/16/2026 15:34 | 1 | 39.90 |
| 10/16/2026 15:34 | 100 | 39.905 |
| 10/16/2026 15:34 | 25 | 39.905 |
| 10/16/2026 15:34 | 1 | 39.905 |
| 10/16/2026 15:33 | 1 | 40.08 |
| 10/16/2026 15:33 | 1 | 40.46 |
| 10/16/2026 15:32 | 26 | 40.12 |
| 10/16/2026 15:32 | 1 | 40.09 |
| 10/16/2026 15:30 | 39 | 40.00 |
| 10/16/2026 15:30 | 11 | 40.00 |
| 10/16/2026 15:30 | 26 | 40.01 |
| 10/16/2026 15:30 | 37 | 40.01 |
| 10/16/2026 15:30 | 37 | 40.01 |
| 10/16/2026 15:30 | 1 | 40.10 |
| 10/16/2026 15:30 | 68 | 40.10 |
| 10/16/2026 15:30 | 6 | 40.10 |
| 10/16/2026 15:30 | 5 | 40.20 |
| 10/16/2026 15:30 | 25 | 40.30 |
| 10/16/2026 15:30 | 100 | 40.99 |
| 10/16/2026 15:30 | 400 | 40.54 |
| 10/16/2026 15:30 | 9220 | 40.49 |
| 10/16/2026 15:30 | 24 | 40.47 |
| 10/16/2026 15:26 | 17 | 40.80 |
| 10/16/2026 15:26 | 99 | 40.80 |
| 10/16/2026 15:26 | 1 | 40.80 |
| 10/16/2026 15:26 | 4 | 40.80 |
| 10/16/2026 15:26 | 16 | 40.80 |
| 10/16/2026 15:26 | 63 | 40.80 |
| 10/16/2026 15:26 | 1 | 40.89 |
| 10/16/2026 15:25 | 1 | 40.94 |
| 10/16/2026 15:25 | 1 | 40.99 |
| 10/16/2026 15:21 | 1 | 40.94 |