Large gap with delayed quotes
|
Last quote
04/27/2026
-
16:31:32
|
Bid
04/27/2026 -
16:31:36
|
Bid Volume |
Ask
04/27/2026 -
16:31:36
|
Ask Volume |
|---|---|---|---|---|
|
34.79
-0.19
(
-0.54% )
|
34.78
|
200 |
34.82
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 04/27/2026 10:31 | 250 | 34.78 |
| 04/27/2026 10:31 | 60 | 34.78 |
| 04/27/2026 10:31 | 100 | 34.7886 |
| 04/27/2026 10:31 | 1000 | 34.79 |
| 04/27/2026 10:31 | 50 | 34.775 |
| 04/27/2026 10:31 | 8 | 34.78 |
| 04/27/2026 10:31 | 40 | 34.79 |
| 04/27/2026 10:31 | 60 | 34.79 |
| 04/27/2026 10:31 | 90 | 34.79 |
| 04/27/2026 10:31 | 3 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 40 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 60 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.81 |
| 04/27/2026 10:31 | 100 | 34.81 |
| 04/27/2026 10:31 | 100 | 34.81 |
| 04/27/2026 10:31 | 4 | 34.82 |
| 04/27/2026 10:31 | 1 | 34.79 |
| 04/27/2026 10:31 | 10 | 34.79 |
| 04/27/2026 10:31 | 19 | 34.79 |
| 04/27/2026 10:31 | 0 | 34.7858 |
| 04/27/2026 10:31 | 0 | 34.7858 |
| 04/27/2026 10:31 | 1 | 34.7858 |
| 04/27/2026 10:31 | 15 | 34.7858 |
| 04/27/2026 10:31 | 19 | 34.77 |
| 04/27/2026 10:31 | 100 | 34.78 |
| 04/27/2026 10:31 | 200 | 34.775 |
| 04/27/2026 10:31 | 200 | 34.775 |
| 04/27/2026 10:31 | 200 | 34.775 |
| 04/27/2026 10:31 | 100 | 34.78 |
| 04/27/2026 10:31 | 100 | 34.78 |
| 04/27/2026 10:31 | 175 | 34.78 |
| 04/27/2026 10:31 | 225 | 34.775 |
| 04/27/2026 10:31 | 175 | 34.78 |
| 04/27/2026 10:31 | 225 | 34.775 |
| 04/27/2026 10:31 | 211 | 34.78 |
| 04/27/2026 10:31 | 189 | 34.775 |
| 04/27/2026 10:31 | 2 | 34.78 |
| 04/27/2026 10:31 | 100 | 34.775 |
| 04/27/2026 10:31 | 122 | 34.775 |
| 04/27/2026 10:31 | 193 | 34.775 |
| 04/27/2026 10:31 | 100 | 34.775 |
| 04/27/2026 10:31 | 19 | 34.77 |
| 04/27/2026 10:31 | 20 | 34.77 |
| 04/27/2026 10:31 | 19 | 34.77 |
| 04/27/2026 10:31 | 2 | 34.775 |
| 04/27/2026 10:31 | 0 | 34.7988 |
| 04/27/2026 10:31 | 22 | 34.77 |
| 04/27/2026 10:31 | 125 | 34.77 |
| 04/27/2026 10:31 | 22 | 34.77 |
| 04/27/2026 10:31 | 250 | 34.78 |
| 04/27/2026 10:31 | 24 | 34.77 |
| 04/27/2026 10:31 | 22 | 34.77 |
| 04/27/2026 10:31 | 0 | 34.79 |
| 04/27/2026 10:31 | 4 | 34.775 |
| 04/27/2026 10:31 | 4 | 34.78 |
| 04/27/2026 10:31 | 4 | 34.775 |
| 04/27/2026 10:31 | 4 | 34.775 |
| 04/27/2026 10:31 | 6 | 34.775 |
| 04/27/2026 10:31 | 1 | 34.813532 |
| 04/27/2026 10:31 | 6 | 34.78 |
| 04/27/2026 10:31 | 6 | 34.78 |
| 04/27/2026 10:31 | 6 | 34.775 |
| 04/27/2026 10:31 | 9 | 34.78 |
| 04/27/2026 10:31 | 23 | 34.77 |
| 04/27/2026 10:31 | 9 | 34.78 |
| 04/27/2026 10:31 | 9 | 34.785 |
| 04/27/2026 10:31 | 9 | 34.78 |
| 04/27/2026 10:31 | 11 | 34.785 |
| 04/27/2026 10:31 | 12 | 34.785 |
| 04/27/2026 10:31 | 12 | 34.78 |
| 04/27/2026 10:31 | 300 | 34.7803 |
| 04/27/2026 10:31 | 1000 | 34.775 |
| 04/27/2026 10:31 | 0 | 34.7988 |
| 04/27/2026 10:31 | 2 | 34.8154 |
| 04/27/2026 10:31 | 95 | 34.8154 |
| 04/27/2026 10:31 | 10 | 34.775 |
| 04/27/2026 10:31 | 100 | 34.77 |
| 04/27/2026 10:31 | 6 | 34.77 |
| 04/27/2026 10:31 | 1 | 34.77 |
| 04/27/2026 10:31 | 90 | 34.733 |
| 04/27/2026 10:31 | 42 | 34.75 |
| 04/27/2026 10:31 | 20 | 34.75 |
| 04/27/2026 10:31 | 90 | 34.76 |
| 04/27/2026 10:31 | 300 | 34.958 |
| 04/27/2026 10:31 | 100 | 34.958 |
| 04/27/2026 10:31 | 48 | 34.76 |
| 04/27/2026 10:31 | 29 | 34.74 |
| 04/27/2026 10:31 | 200 | 34.76 |
| 04/27/2026 10:31 | 19 | 34.75 |
| 04/27/2026 10:31 | 7 | 34.75 |
| 04/27/2026 10:31 | 29 | 34.74 |
| 04/27/2026 10:31 | 19 | 34.74 |
| 04/27/2026 10:31 | 7 | 34.74 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 300 | 34.75 |
| 04/27/2026 10:31 | 102 | 34.74 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 8 | 34.75 |
| 04/27/2026 10:31 | 20 | 34.74 |
| 04/27/2026 10:31 | 10 | 34.75 |
| 04/27/2026 10:31 | 20 | 34.75 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 700 | 34.7501 |
| 04/27/2026 10:31 | 1 | 34.76 |
| 04/27/2026 10:31 | 100 | 34.76 |
| 04/27/2026 10:31 | 13 | 34.765 |
| 04/27/2026 10:31 | 1 | 34.775 |
| 04/27/2026 10:31 | 0 | 34.77 |
| 04/27/2026 10:31 | 10 | 34.7601 |
| 04/27/2026 10:31 | 100 | 34.77 |
| 04/27/2026 10:31 | 71 | 34.77 |
| 04/27/2026 10:31 | 6 | 34.77 |
| 04/27/2026 10:31 | 29 | 34.78 |
| 04/27/2026 10:31 | 1 | 34.79 |
| 04/27/2026 10:31 | 800 | 34.7969 |
| 04/27/2026 10:31 | 10 | 34.79 |
| 04/27/2026 10:31 | 1 | 34.79 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 126 | 34.76 |
| 04/27/2026 10:31 | 126 | 34.78 |
| 04/27/2026 10:31 | 100 | 34.76 |
| 04/27/2026 10:31 | 100 | 34.78 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7657 |
| 04/27/2026 10:31 | 15 | 34.76 |
| 04/27/2026 10:31 | 9 | 34.7657 |
| 04/27/2026 10:31 | 28 | 34.78 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 1 | 34.9632 |
| 04/27/2026 10:31 | 30 | 34.9632 |
| 04/27/2026 10:31 | 10 | 34.78 |
| 04/27/2026 10:31 | 25 | 34.7862 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 500 | 34.80 |
| 04/27/2026 10:31 | 17 | 34.8222 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 0 | 34.7612 |
| 04/27/2026 10:31 | 300 | 34.78 |
| 04/27/2026 10:31 | 0 | 34.7712 |
| 04/27/2026 10:31 | 24 | 34.8236 |
| 04/27/2026 10:31 | 25 | 34.785 |
| 04/27/2026 10:31 | 50 | 34.78 |
| 04/27/2026 10:31 | 50 | 34.78 |
| 04/27/2026 10:31 | 50 | 34.78 |
| 04/27/2026 10:31 | 50 | 34.78 |
| 04/27/2026 10:31 | 1 | 34.78 |
| 04/27/2026 10:31 | 4 | 34.78 |
| 04/27/2026 10:31 | 100 | 34.78 |
| 04/27/2026 10:31 | 100 | 34.775 |
| 04/27/2026 10:31 | 100 | 34.775 |
| 04/27/2026 10:31 | 1 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 4 | 34.79 |
| 04/27/2026 10:31 | 500 | 34.80 |
| 04/27/2026 10:31 | 25 | 34.80 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 13 | 34.8097 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 3 | 34.80 |
| 04/27/2026 10:31 | 29 | 34.80 |
| 04/27/2026 10:31 | 29 | 34.80 |
| 04/27/2026 10:31 | 36 | 34.80 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 14 | 34.80 |
| 04/27/2026 10:31 | 200 | 34.80 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 1 | 34.81 |
| 04/27/2026 10:31 | 100 | 34.81 |
| 04/27/2026 10:31 | 50 | 34.815 |
| 04/27/2026 10:31 | 50 | 34.815 |
| 04/27/2026 10:31 | 50 | 34.81 |
| 04/27/2026 10:31 | 25 | 34.8148 |
| 04/27/2026 10:31 | 50 | 34.81 |
| 04/27/2026 10:31 | 10 | 34.81 |
| 04/27/2026 10:31 | 40 | 34.81 |
| 04/27/2026 10:31 | 50 | 34.81 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 200 | 34.81 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 18 | 34.81 |
| 04/27/2026 10:31 | 329 | 34.81 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 18775 | 34.80 |
| 04/27/2026 10:31 | 3232 | 34.80 |
| 04/27/2026 10:31 | 14 | 34.80 |
| 04/27/2026 10:31 | 36 | 34.80 |
| 04/27/2026 10:31 | 100 | 34.80 |
| 04/27/2026 10:31 | 1 | 34.80 |
| 04/27/2026 10:31 | 1250 | 34.79 |
| 04/27/2026 10:31 | 6 | 34.80 |
| 04/27/2026 10:31 | 0 | 34.7951 |
| 04/27/2026 10:31 | 400 | 34.7999 |
| 04/27/2026 10:31 | 18 | 34.9518 |
| 04/27/2026 10:31 | 5 | 34.79 |
| 04/27/2026 10:31 | 25 | 34.79 |
| 04/27/2026 10:31 | 25 | 34.79 |
| 04/27/2026 10:31 | 150 | 34.79 |
| 04/27/2026 10:31 | 1000 | 34.77 |
| 04/27/2026 10:31 | 10 | 34.785 |
| 04/27/2026 10:31 | 50 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 35 | 34.79 |
| 04/27/2026 10:31 | 5 | 34.79 |
| 04/27/2026 10:31 | 60 | 34.79 |
| 04/27/2026 10:31 | 60 | 34.795 |
| 04/27/2026 10:31 | 18 | 34.79 |
| 04/27/2026 10:31 | 1 | 34.79 |
| 04/27/2026 10:31 | 63 | 34.79 |
| 04/27/2026 10:31 | 37 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.79 |
| 04/27/2026 10:31 | 100 | 34.785 |
| 04/27/2026 10:31 | 75 | 34.7855 |
| 04/27/2026 10:31 | 300 | 34.78 |
| 04/27/2026 10:31 | 100 | 34.78 |
| 04/27/2026 10:31 | 8 | 34.78 |
| 04/27/2026 10:31 | 7 | 34.78 |
| 04/27/2026 10:31 | 5 | 34.78 |
| 04/27/2026 10:31 | 4 | 34.77 |
| 04/27/2026 10:31 | 43 | 34.76 |
| 04/27/2026 10:31 | 10 | 34.76 |
| 04/27/2026 10:31 | 273 | 34.755 |
| 04/27/2026 10:31 | 91 | 34.75 |
| 04/27/2026 10:31 | 106 | 34.75 |
| 04/27/2026 10:31 | 3 | 34.75 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 6 | 34.75 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 400 | 34.75 |
| 04/27/2026 10:31 | 10 | 34.75 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 8 | 34.75 |
| 04/27/2026 10:31 | 2 | 34.74 |
| 04/27/2026 10:31 | 119 | 34.74 |
| 04/27/2026 10:31 | 20 | 34.74 |
| 04/27/2026 10:31 | 5 | 34.74 |
| 04/27/2026 10:31 | 100 | 34.745 |
| 04/27/2026 10:31 | 10 | 34.745 |
| 04/27/2026 10:31 | 89 | 34.747 |
| 04/27/2026 10:31 | 25 | 34.745 |
| 04/27/2026 10:31 | 2 | 34.749 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 20 | 34.75 |
| 04/27/2026 10:31 | 3169 | 34.75 |
| 04/27/2026 10:31 | 1 | 34.75 |
| 04/27/2026 10:31 | 9 | 34.75 |
| 04/27/2026 10:31 | 43 | 34.75 |
| 04/27/2026 10:31 | 425 | 34.75 |
| 04/27/2026 10:31 | 1 | 34.75 |
| 04/27/2026 10:31 | 84 | 34.75 |
| 04/27/2026 10:31 | 1279 | 34.75 |
| 04/27/2026 10:31 | 46 | 34.75 |
| 04/27/2026 10:31 | 125 | 34.75 |
| 04/27/2026 10:31 | 800 | 34.75 |
| 04/27/2026 10:31 | 6 | 34.75 |
| 04/27/2026 10:31 | 100 | 34.75 |
| 04/27/2026 10:31 | 50 | 34.7599 |
| 04/27/2026 10:30 | 50 | 34.78 |
| 04/27/2026 10:30 | 3 | 34.765 |
| 04/27/2026 10:30 | 11 | 34.76 |
| 04/27/2026 10:30 | 100 | 34.77 |
| 04/27/2026 10:30 | 5 | 34.8732 |
| 04/27/2026 10:30 | 0 | 34.758 |
| 04/27/2026 10:30 | 1 | 34.76 |
| 04/27/2026 10:30 | 100 | 34.76 |
| 04/27/2026 10:30 | 1 | 34.76 |
| 04/27/2026 10:30 | 100 | 34.76 |
| 04/27/2026 10:30 | 100 | 34.76 |
| 04/27/2026 10:30 | 50 | 34.76 |
| 04/27/2026 10:30 | 100 | 34.76 |
| 04/27/2026 10:30 | 135 | 34.76 |
| 04/27/2026 10:30 | 100 | 34.76 |
| 04/27/2026 10:30 | 1 | 34.76 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 225 | 34.77 |
| 04/27/2026 10:30 | 225 | 34.77 |
| 04/27/2026 10:30 | 300 | 34.77 |
| 04/27/2026 10:30 | 100 | 34.77 |
| 04/27/2026 10:30 | 150 | 34.77 |
| 04/27/2026 10:30 | 100 | 34.77 |
| 04/27/2026 10:30 | 50 | 34.77 |
| 04/27/2026 10:30 | 40 | 34.77 |
| 04/27/2026 10:30 | 7 | 34.775 |
| 04/27/2026 10:30 | 100 | 34.77 |
| 04/27/2026 10:30 | 100 | 34.77 |
| 04/27/2026 10:30 | 20 | 34.77 |
| 04/27/2026 10:30 | 1 | 34.78 |
| 04/27/2026 10:30 | 82 | 34.78 |
| 04/27/2026 10:30 | 918 | 34.78 |
| 04/27/2026 10:30 | 10 | 34.77 |
| 04/27/2026 10:30 | 300 | 34.78 |
| 04/27/2026 10:30 | 50 | 34.78 |
| 04/27/2026 10:30 | 49 | 34.78 |
| 04/27/2026 10:30 | 51 | 34.78 |
| 04/27/2026 10:30 | 2534 | 34.78 |
| 04/27/2026 10:30 | 100 | 34.78 |
| 04/27/2026 10:30 | 100 | 34.78 |
| 04/27/2026 10:30 | 380 | 34.80 |
| 04/27/2026 10:30 | 600 | 34.7801 |
| 04/27/2026 10:30 | 0 | 34.7891 |
| 04/27/2026 10:30 | 2 | 34.7891 |
| 04/27/2026 10:30 | 2 | 34.785 |
| 04/27/2026 10:30 | 100 | 34.785 |
| 04/27/2026 10:30 | 50 | 34.785 |
| 04/27/2026 10:30 | 429 | 34.7899 |
| 04/27/2026 10:30 | 0 | 34.788 |
| 04/27/2026 10:30 | 1500 | 34.79 |
| 04/27/2026 10:30 | 5 | 34.79 |
| 04/27/2026 10:30 | 42 | 34.7915 |
| 04/27/2026 10:30 | 18 | 34.80 |
| 04/27/2026 10:30 | 10 | 34.80 |
| 04/27/2026 10:30 | 1975 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 88 | 34.80 |
| 04/27/2026 10:30 | 12 | 34.80 |
| 04/27/2026 10:30 | 143 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.795 |
| 04/27/2026 10:30 | 287 | 34.79 |
| 04/27/2026 10:30 | 27 | 34.80 |
| 04/27/2026 10:30 | 0 | 34.795 |
| 04/27/2026 10:30 | 100 | 34.7904 |
| 04/27/2026 10:30 | 55 | 34.7907 |
| 04/27/2026 10:30 | 4 | 34.80 |
| 04/27/2026 10:30 | 13 | 34.80 |
| 04/27/2026 10:30 | 78 | 34.80 |
| 04/27/2026 10:30 | 23 | 34.80 |
| 04/27/2026 10:30 | 5 | 34.80 |
| 04/27/2026 10:30 | 10 | 34.80 |
| 04/27/2026 10:30 | 109 | 34.805 |
| 04/27/2026 10:30 | 9 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 10 | 34.80 |
| 04/27/2026 10:30 | 1 | 34.80 |
| 04/27/2026 10:30 | 250 | 34.80 |
| 04/27/2026 10:30 | 10 | 34.80 |
| 04/27/2026 10:30 | 1000 | 34.80 |
| 04/27/2026 10:30 | 75 | 34.80 |
| 04/27/2026 10:30 | 35 | 34.80 |
| 04/27/2026 10:30 | 800 | 34.80 |
| 04/27/2026 10:30 | 10 | 34.80 |
| 04/27/2026 10:30 | 3 | 34.80 |
| 04/27/2026 10:30 | 9 | 34.80 |
| 04/27/2026 10:30 | 26 | 34.80 |
| 04/27/2026 10:30 | 43 | 34.80 |
| 04/27/2026 10:30 | 9 | 34.805 |
| 04/27/2026 10:30 | 100 | 34.805 |
| 04/27/2026 10:30 | 20 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 249 | 34.80 |
| 04/27/2026 10:30 | 13 | 34.80 |
| 04/27/2026 10:30 | 4 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 26 | 34.805 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 68 | 34.80 |
| 04/27/2026 10:30 | 1 | 34.80 |
| 04/27/2026 10:30 | 383 | 34.80 |
| 04/27/2026 10:30 | 87 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 1 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 57 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 100 | 34.80 |
| 04/27/2026 10:30 | 10 | 34.81 |
| 04/27/2026 10:30 | 1 | 34.82 |
| 04/27/2026 10:30 | 0 | 34.816 |
| 04/27/2026 10:30 | 25 | 34.80 |
| 04/27/2026 10:30 | 23 | 34.81 |
| 04/27/2026 10:30 | 13 | 34.80 |
| 04/27/2026 10:30 | 1 | 34.82 |
| 04/27/2026 10:30 | 124 | 34.82 |
| 04/27/2026 10:30 | 5 | 34.84 |
| 04/27/2026 10:30 | 1 | 34.84 |
| 04/27/2026 10:30 | 85 | 34.82 |
| 04/27/2026 10:30 | 0 | 34.84 |
| 04/27/2026 10:30 | 40 | 34.83 |
| 04/27/2026 10:30 | 3 | 34.8303 |
| 04/27/2026 10:30 | 10 | 34.845 |
| 04/27/2026 10:30 | 6 | 34.85 |
| 04/27/2026 10:30 | 200 | 34.845 |
| 04/27/2026 10:30 | 100 | 34.84 |
| 04/27/2026 10:30 | 100 | 34.84 |
| 04/27/2026 10:30 | 1 | 34.84 |
| 04/27/2026 10:30 | 15 | 34.84 |
| 04/27/2026 10:30 | 37 | 34.84 |
| 04/27/2026 10:30 | 4 | 34.83 |
| 04/27/2026 10:30 | 56 | 34.83 |
| 04/27/2026 10:30 | 44 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 1 | 34.83 |
| 04/27/2026 10:30 | 10 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 5 | 34.825 |
| 04/27/2026 10:30 | 100 | 34.8297 |
| 04/27/2026 10:30 | 1 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 30 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 6 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.825 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 37 | 34.83 |
| 04/27/2026 10:30 | 8 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.825 |
| 04/27/2026 10:30 | 2500 | 34.8297 |
| 04/27/2026 10:30 | 79 | 34.83 |
| 04/27/2026 10:30 | 36 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 100 | 34.83 |
| 04/27/2026 10:30 | 50 | 34.83 |
| 04/27/2026 10:30 | 45 | 34.83 |
| 04/27/2026 10:30 | 500 | 34.83 |
| 04/27/2026 10:30 | 10 | 34.84 |
| 04/27/2026 10:30 | 30 | 34.8398 |
| 04/27/2026 10:30 | 50 | 34.8307 |
| 04/27/2026 10:30 | 10 | 34.8397 |
| 04/27/2026 10:30 | 5 | 34.84 |
| 04/27/2026 10:30 | 10 | 34.84 |
| 04/27/2026 10:30 | 1 | 34.84 |
| 04/27/2026 10:30 | 300 | 34.84 |
| 04/27/2026 10:30 | 5 | 34.84 |
| 04/27/2026 10:30 | 20 | 34.84 |
| 04/27/2026 10:30 | 15 | 34.84 |
| 04/27/2026 10:30 | 1 | 34.84 |
| 04/27/2026 10:30 | 280 | 34.8595 |
| 04/27/2026 10:30 | 100 | 34.85 |
| 04/27/2026 10:30 | 83 | 34.85 |
| 04/27/2026 10:30 | 100 | 34.85 |
| 04/27/2026 10:30 | 99 | 34.85 |
| 04/27/2026 10:30 | 1 | 34.85 |
| 04/27/2026 10:30 | 100 | 34.85 |
| 04/27/2026 10:30 | 1983 | 34.86 |
| 04/27/2026 10:30 | 300 | 34.865 |
| 04/27/2026 10:30 | 100 | 34.865 |
| 04/27/2026 10:30 | 100 | 34.865 |
| 04/27/2026 10:30 | 100 | 34.865 |
| 04/27/2026 10:30 | 17 | 34.86 |
| 04/27/2026 10:30 | 100 | 34.86 |
| 04/27/2026 10:30 | 83 | 34.86 |
| 04/27/2026 10:30 | 17 | 34.86 |
| 04/27/2026 10:30 | 18 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 11 | 34.87 |
| 04/27/2026 10:30 | 27 | 34.87 |
| 04/27/2026 10:30 | 2 | 34.87 |
| 04/27/2026 10:30 | 43 | 34.87 |
| 04/27/2026 10:30 | 43 | 34.87 |
| 04/27/2026 10:30 | 13 | 34.87 |
| 04/27/2026 10:30 | 12 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 8 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.87 |
| 04/27/2026 10:30 | 4 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.87 |
| 04/27/2026 10:30 | 10 | 34.8707 |
| 04/27/2026 10:30 | 35 | 34.87 |
| 04/27/2026 10:30 | 4 | 34.86 |
| 04/27/2026 10:30 | 1 | 34.86 |
| 04/27/2026 10:30 | 2 | 34.86 |
| 04/27/2026 10:30 | 50 | 34.86 |
| 04/27/2026 10:30 | 5 | 34.85 |
| 04/27/2026 10:30 | 50 | 34.85 |
| 04/27/2026 10:30 | 100 | 34.85 |
| 04/27/2026 10:30 | 6 | 34.86 |
| 04/27/2026 10:30 | 6 | 34.86 |
| 04/27/2026 10:30 | 2 | 34.86 |
| 04/27/2026 10:30 | 15 | 34.86 |
| 04/27/2026 10:30 | 10 | 34.86 |
| 04/27/2026 10:30 | 1 | 34.8565 |
| 04/27/2026 10:30 | 26 | 34.85 |
| 04/27/2026 10:30 | 5 | 34.855 |
| 04/27/2026 10:30 | 598 | 34.86 |
| 04/27/2026 10:30 | 265 | 34.86 |
| 04/27/2026 10:30 | 137 | 34.86 |
| 04/27/2026 10:30 | 100 | 34.86 |
| 04/27/2026 10:30 | 9 | 34.87 |
| 04/27/2026 10:30 | 50 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.87 |
| 04/27/2026 10:30 | 37 | 34.87 |
| 04/27/2026 10:30 | 5100 | 34.8701 |
| 04/27/2026 10:30 | 3084 | 34.8701 |
| 04/27/2026 10:30 | 50 | 34.8701 |
| 04/27/2026 10:30 | 198 | 34.8701 |
| 04/27/2026 10:30 | 100 | 34.8701 |
| 04/27/2026 10:30 | 2 | 34.8701 |
| 04/27/2026 10:30 | 50 | 34.8701 |
| 04/27/2026 10:30 | 100 | 34.8701 |
| 04/27/2026 10:30 | 48 | 34.8701 |
| 04/27/2026 10:30 | 49 | 34.8701 |
| 04/27/2026 10:30 | 3 | 34.8701 |
| 04/27/2026 10:30 | 100 | 34.8701 |
| 04/27/2026 10:30 | 100 | 34.8701 |
| 04/27/2026 10:30 | 150 | 34.8701 |
| 04/27/2026 10:30 | 50 | 34.87 |
| 04/27/2026 10:30 | 50 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.8701 |
| 04/27/2026 10:30 | 150 | 34.8701 |
| 04/27/2026 10:30 | 2 | 34.87 |
| 04/27/2026 10:30 | 49 | 34.87 |
| 04/27/2026 10:30 | 48 | 34.87 |
| 04/27/2026 10:30 | 3 | 34.87 |
| 04/27/2026 10:30 | 170 | 34.8701 |
| 04/27/2026 10:30 | 30 | 34.88 |
| 04/27/2026 10:30 | 1 | 34.9042 |
| 04/27/2026 10:30 | 6 | 34.8907 |
| 04/27/2026 10:30 | 100 | 34.895 |
| 04/27/2026 10:30 | 100 | 34.895 |
| 04/27/2026 10:30 | 4 | 34.9129 |
| 04/27/2026 10:30 | 4 | 34.9129 |
| 04/27/2026 10:30 | 100 | 34.89 |
| 04/27/2026 10:30 | 5 | 34.89 |
| 04/27/2026 10:30 | 28 | 34.89 |
| 04/27/2026 10:30 | 200 | 34.89 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 26 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 90 | 34.88 |
| 04/27/2026 10:30 | 78 | 34.87 |
| 04/27/2026 10:30 | 50 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 711 | 34.87 |
| 04/27/2026 10:30 | 5 | 34.865 |
| 04/27/2026 10:30 | 1 | 34.86 |
| 04/27/2026 10:30 | 5 | 34.8614 |
| 04/27/2026 10:30 | 100 | 34.86 |
| 04/27/2026 10:30 | 100 | 34.86 |
| 04/27/2026 10:30 | 10 | 34.86 |
| 04/27/2026 10:30 | 10 | 34.86 |
| 04/27/2026 10:30 | 9 | 34.855 |
| 04/27/2026 10:30 | 0 | 34.855 |
| 04/27/2026 10:30 | 1 | 34.855 |
| 04/27/2026 10:30 | 10 | 34.85 |
| 04/27/2026 10:30 | 1 | 34.85 |
| 04/27/2026 10:30 | 1 | 34.85 |
| 04/27/2026 10:30 | 3 | 34.85 |
| 04/27/2026 10:30 | 14 | 34.85 |
| 04/27/2026 10:30 | 20 | 34.85 |
| 04/27/2026 10:30 | 45 | 34.85 |
| 04/27/2026 10:30 | 17 | 34.85 |
| 04/27/2026 10:30 | 6 | 34.85 |
| 04/27/2026 10:30 | 17 | 34.85 |
| 04/27/2026 10:30 | 60 | 34.85 |
| 04/27/2026 10:30 | 1772 | 34.86 |
| 04/27/2026 10:30 | 0 | 34.848 |
| 04/27/2026 10:30 | 40 | 34.85 |
| 04/27/2026 10:30 | 3230 | 34.85 |
| 04/27/2026 10:30 | 1 | 34.85 |
| 04/27/2026 10:30 | 5 | 34.85 |
| 04/27/2026 10:30 | 20 | 34.85 |
| 04/27/2026 10:30 | 5 | 34.85 |
| 04/27/2026 10:30 | 15 | 34.86 |
| 04/27/2026 10:30 | 581 | 34.85 |
| 04/27/2026 10:30 | 5 | 34.86 |
| 04/27/2026 10:30 | 126 | 34.85 |
| 04/27/2026 10:30 | 3 | 34.85 |
| 04/27/2026 10:30 | 4 | 34.85 |
| 04/27/2026 10:30 | 7596 | 34.85 |
| 04/27/2026 10:30 | 4 | 34.85 |
| 04/27/2026 10:30 | 5 | 34.85 |
| 04/27/2026 10:30 | 10 | 34.85 |
| 04/27/2026 10:30 | 290 | 34.85 |
| 04/27/2026 10:30 | 3 | 34.85 |
| 04/27/2026 10:30 | 50 | 34.8694 |
| 04/27/2026 10:30 | 1 | 34.86 |
| 04/27/2026 10:30 | 22 | 34.8692 |
| 04/27/2026 10:30 | 30 | 34.86 |
| 04/27/2026 10:30 | 100 | 34.86 |
| 04/27/2026 10:30 | 58 | 34.86 |
| 04/27/2026 10:30 | 72 | 34.86 |
| 04/27/2026 10:30 | 170 | 34.875 |
| 04/27/2026 10:30 | 1 | 34.8673 |
| 04/27/2026 10:30 | 1 | 34.865 |
| 04/27/2026 10:30 | 130 | 34.87 |
| 04/27/2026 10:30 | 22 | 34.9668 |
| 04/27/2026 10:30 | 130 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 70 | 34.865 |
| 04/27/2026 10:30 | 30 | 34.8714 |
| 04/27/2026 10:30 | 130 | 34.87 |
| 04/27/2026 10:30 | 25 | 34.865 |
| 04/27/2026 10:30 | 10 | 34.865 |
| 04/27/2026 10:30 | 1 | 34.956 |
| 04/27/2026 10:30 | 31 | 34.88 |
| 04/27/2026 10:30 | 200 | 34.875 |
| 04/27/2026 10:30 | 315 | 34.8747 |
| 04/27/2026 10:30 | 1 | 34.88 |
| 04/27/2026 10:30 | 32 | 34.88 |
| 04/27/2026 10:30 | 6 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 8 | 34.88 |
| 04/27/2026 10:30 | 6 | 34.88 |
| 04/27/2026 10:30 | 62 | 34.885 |
| 04/27/2026 10:30 | 20 | 34.88 |
| 04/27/2026 10:30 | 11 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 25 | 34.875 |
| 04/27/2026 10:30 | 90 | 34.87 |
| 04/27/2026 10:30 | 40 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 382 | 34.87 |
| 04/27/2026 10:30 | 900 | 34.87 |
| 04/27/2026 10:30 | 60 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.86 |
| 04/27/2026 10:30 | 28 | 34.875 |
| 04/27/2026 10:30 | 8 | 34.875 |
| 04/27/2026 10:30 | 1 | 34.875 |
| 04/27/2026 10:30 | 1 | 34.8501 |
| 04/27/2026 10:30 | 25 | 34.9842 |
| 04/27/2026 10:30 | 50 | 34.86 |
| 04/27/2026 10:30 | 1 | 34.86 |
| 04/27/2026 10:30 | 40 | 34.87 |
| 04/27/2026 10:30 | 0 | 34.89 |
| 04/27/2026 10:30 | 1 | 34.87 |
| 04/27/2026 10:30 | 0 | 34.875 |
| 04/27/2026 10:30 | 2 | 34.875 |
| 04/27/2026 10:30 | 1 | 34.89 |
| 04/27/2026 10:30 | 690 | 34.8601 |
| 04/27/2026 10:30 | 100 | 34.8899 |
| 04/27/2026 10:30 | 900 | 34.875 |
| 04/27/2026 10:30 | 500 | 34.875 |
| 04/27/2026 10:30 | 100 | 34.8899 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 7 | 34.88 |
| 04/27/2026 10:30 | 1 | 34.88 |
| 04/27/2026 10:30 | 1 | 34.885 |
| 04/27/2026 10:30 | 6 | 34.885 |
| 04/27/2026 10:30 | 1 | 34.88 |
| 04/27/2026 10:30 | 1 | 34.88 |
| 04/27/2026 10:30 | 90 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 142 | 34.88 |
| 04/27/2026 10:30 | 108 | 34.88 |
| 04/27/2026 10:30 | 30 | 34.88 |
| 04/27/2026 10:30 | 30 | 34.88 |
| 04/27/2026 10:30 | 43 | 34.88 |
| 04/27/2026 10:30 | 43 | 34.88 |
| 04/27/2026 10:30 | 10 | 34.87 |
| 04/27/2026 10:30 | 51 | 34.87 |
| 04/27/2026 10:30 | 13 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 9 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.8699 |
| 04/27/2026 10:30 | 100 | 34.85 |
| 04/27/2026 10:30 | 70 | 34.85 |
| 04/27/2026 10:30 | 400 | 34.85 |
| 04/27/2026 10:30 | 100 | 34.85 |
| 04/27/2026 10:30 | 200 | 34.86 |
| 04/27/2026 10:30 | 200 | 34.86 |
| 04/27/2026 10:30 | 25 | 34.86 |
| 04/27/2026 10:30 | 3 | 34.86 |
| 04/27/2026 10:30 | 100 | 34.86 |
| 04/27/2026 10:30 | 25 | 34.86 |
| 04/27/2026 10:30 | 0 | 34.878 |
| 04/27/2026 10:30 | 92 | 34.87 |
| 04/27/2026 10:30 | 11 | 34.87 |
| 04/27/2026 10:30 | 89 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.87 |
| 04/27/2026 10:30 | 1 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 200 | 34.87 |
| 04/27/2026 10:30 | 10 | 34.87 |
| 04/27/2026 10:30 | 300 | 34.87 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 9 | 34.88 |
| 04/27/2026 10:30 | 898 | 34.88 |
| 04/27/2026 10:30 | 21 | 34.88 |
| 04/27/2026 10:30 | 81 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 6 | 34.88 |
| 04/27/2026 10:30 | 1 | 34.88 |
| 04/27/2026 10:30 | 100 | 34.88 |
| 04/27/2026 10:30 | 57 | 34.89 |
| 04/27/2026 10:30 | 43 | 34.89 |
| 04/27/2026 10:30 | 25 | 34.895 |
| 04/27/2026 10:30 | 500 | 34.88 |
| 04/27/2026 10:30 | 35 | 34.89 |
| 04/27/2026 10:30 | 90 | 34.89 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 1 | 34.90 |
| 04/27/2026 10:30 | 2 | 34.90 |
| 04/27/2026 10:30 | 0 | 34.92 |
| 04/27/2026 10:30 | 50 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.9293 |
| 04/27/2026 10:30 | 100 | 34.915 |
| 04/27/2026 10:30 | 1 | 34.92 |
| 04/27/2026 10:30 | 1 | 34.915 |
| 04/27/2026 10:30 | 1 | 34.92 |
| 04/27/2026 10:30 | 41 | 34.91 |
| 04/27/2026 10:30 | 1 | 34.92 |
| 04/27/2026 10:30 | 1 | 34.92 |
| 04/27/2026 10:30 | 49 | 34.92 |
| 04/27/2026 10:30 | 1 | 34.92 |
| 04/27/2026 10:30 | 4 | 34.92 |
| 04/27/2026 10:30 | 19 | 34.92 |
| 04/27/2026 10:30 | 14 | 34.92 |
| 04/27/2026 10:30 | 65 | 34.92 |
| 04/27/2026 10:30 | 1 | 34.92 |
| 04/27/2026 10:30 | 2 | 34.91 |
| 04/27/2026 10:30 | 300 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 1 | 34.91 |
| 04/27/2026 10:30 | 25 | 34.91 |
| 04/27/2026 10:30 | 30 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.905 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 63 | 34.91 |
| 04/27/2026 10:30 | 43 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 131 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 49 | 34.90 |
| 04/27/2026 10:30 | 63 | 34.90 |
| 04/27/2026 10:30 | 63 | 34.90 |
| 04/27/2026 10:30 | 63 | 34.90 |
| 04/27/2026 10:30 | 63 | 34.90 |
| 04/27/2026 10:30 | 20 | 34.90 |
| 04/27/2026 10:30 | 20 | 34.91 |
| 04/27/2026 10:30 | 200 | 34.91 |
| 04/27/2026 10:30 | 40 | 34.9216 |
| 04/27/2026 10:30 | 60 | 34.9216 |
| 04/27/2026 10:30 | 4 | 34.9731 |
| 04/27/2026 10:30 | 0 | 34.9127 |
| 04/27/2026 10:30 | 200 | 34.9299 |
| 04/27/2026 10:30 | 62 | 34.91 |
| 04/27/2026 10:30 | 62 | 34.91 |
| 04/27/2026 10:30 | 30 | 34.92 |
| 04/27/2026 10:30 | 30 | 34.92 |
| 04/27/2026 10:30 | 1 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 25 | 34.935 |
| 04/27/2026 10:30 | 20 | 34.935 |
| 04/27/2026 10:30 | 500 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 1 | 34.93 |
| 04/27/2026 10:30 | 100 | 34.93 |
| 04/27/2026 10:30 | 100 | 34.93 |
| 04/27/2026 10:30 | 13 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 6 | 34.92 |
| 04/27/2026 10:30 | 62 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 38 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 170 | 34.91 |
| 04/27/2026 10:30 | 37 | 34.90 |
| 04/27/2026 10:30 | 63 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 150 | 34.89 |
| 04/27/2026 10:30 | 300 | 34.90 |
| 04/27/2026 10:30 | 50 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 50 | 34.90 |
| 04/27/2026 10:30 | 10 | 34.9093 |
| 04/27/2026 10:30 | 8 | 34.9093 |
| 04/27/2026 10:30 | 11 | 34.89 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 12 | 34.899 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 7 | 34.90 |
| 04/27/2026 10:30 | 1 | 34.90 |
| 04/27/2026 10:30 | 382 | 34.89 |
| 04/27/2026 10:30 | 100 | 34.89 |
| 04/27/2026 10:30 | 650 | 34.88 |
| 04/27/2026 10:30 | 0 | 34.89 |
| 04/27/2026 10:30 | 9 | 34.88 |
| 04/27/2026 10:30 | 500 | 34.88 |
| 04/27/2026 10:30 | 500 | 34.88 |
| 04/27/2026 10:30 | 4 | 34.895 |
| 04/27/2026 10:30 | 100 | 34.89 |
| 04/27/2026 10:30 | 16 | 34.89 |
| 04/27/2026 10:30 | 10 | 34.885 |
| 04/27/2026 10:30 | 1 | 34.885 |
| 04/27/2026 10:30 | 3 | 34.88 |
| 04/27/2026 10:30 | 1 | 34.89 |
| 04/27/2026 10:30 | 2 | 34.89 |
| 04/27/2026 10:30 | 300 | 34.89 |
| 04/27/2026 10:30 | 6 | 34.89 |
| 04/27/2026 10:30 | 100 | 34.89 |
| 04/27/2026 10:30 | 1 | 34.89 |
| 04/27/2026 10:30 | 1 | 34.89 |
| 04/27/2026 10:30 | 34 | 34.89 |
| 04/27/2026 10:30 | 22 | 34.89 |
| 04/27/2026 10:30 | 84 | 34.90 |
| 04/27/2026 10:30 | 3 | 34.90 |
| 04/27/2026 10:30 | 0 | 34.91 |
| 04/27/2026 10:30 | 1610 | 34.89 |
| 04/27/2026 10:30 | 500 | 34.89 |
| 04/27/2026 10:30 | 100 | 34.89 |
| 04/27/2026 10:30 | 500 | 34.89 |
| 04/27/2026 10:30 | 0 | 34.90 |
| 04/27/2026 10:30 | 3 | 34.90 |
| 04/27/2026 10:30 | 1 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 25 | 34.90 |
| 04/27/2026 10:30 | 1 | 34.90 |
| 04/27/2026 10:30 | 17 | 34.90 |
| 04/27/2026 10:30 | 3 | 34.90 |
| 04/27/2026 10:30 | 91 | 34.90 |
| 04/27/2026 10:30 | 274 | 34.90 |
| 04/27/2026 10:30 | 200 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 2 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 5 | 34.90 |
| 04/27/2026 10:30 | 1 | 34.90 |
| 04/27/2026 10:30 | 15 | 34.90 |
| 04/27/2026 10:30 | 34 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 100 | 34.90 |
| 04/27/2026 10:30 | 400 | 34.90 |
| 04/27/2026 10:30 | 50 | 34.90 |
| 04/27/2026 10:30 | 300 | 34.905 |
| 04/27/2026 10:30 | 23 | 34.91 |
| 04/27/2026 10:30 | 3 | 34.91 |
| 04/27/2026 10:30 | 12 | 34.91 |
| 04/27/2026 10:30 | 30 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 39 | 34.91 |
| 04/27/2026 10:30 | 42 | 34.91 |
| 04/27/2026 10:30 | 42 | 34.91 |
| 04/27/2026 10:30 | 27 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 30 | 34.91 |
| 04/27/2026 10:30 | 39 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 23 | 34.92 |
| 04/27/2026 10:30 | 6 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 4 | 34.91 |
| 04/27/2026 10:30 | 197 | 34.915 |
| 04/27/2026 10:30 | 30 | 34.91 |
| 04/27/2026 10:30 | 11 | 34.91 |
| 04/27/2026 10:30 | 30 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 30 | 34.92 |
| 04/27/2026 10:30 | 20 | 34.92 |
| 04/27/2026 10:30 | 30 | 34.92 |
| 04/27/2026 10:30 | 2 | 34.91 |
| 04/27/2026 10:30 | 2 | 34.91 |
| 04/27/2026 10:30 | 40 | 34.92 |
| 04/27/2026 10:30 | 43 | 34.92 |
| 04/27/2026 10:30 | 30 | 34.92 |
| 04/27/2026 10:30 | 43 | 34.91 |
| 04/27/2026 10:30 | 27 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 30 | 34.92 |
| 04/27/2026 10:30 | 43 | 34.91 |
| 04/27/2026 10:30 | 43 | 34.92 |
| 04/27/2026 10:30 | 43 | 34.91 |
| 04/27/2026 10:30 | 38 | 34.92 |
| 04/27/2026 10:30 | 42 | 34.92 |
| 04/27/2026 10:30 | 23 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 43 | 34.92 |
| 04/27/2026 10:30 | 8 | 34.92 |
| 04/27/2026 10:30 | 43 | 34.91 |
| 04/27/2026 10:30 | 42 | 34.92 |
| 04/27/2026 10:30 | 20 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 45 | 34.91 |
| 04/27/2026 10:30 | 80 | 34.91 |
| 04/27/2026 10:30 | 100 | 34.91 |
| 04/27/2026 10:30 | 3 | 34.92 |
| 04/27/2026 10:30 | 7 | 34.92 |
| 04/27/2026 10:30 | 3 | 34.92 |
| 04/27/2026 10:30 | 8 | 34.91 |
| 04/27/2026 10:30 | 20 | 34.91 |
| 04/27/2026 10:30 | 12 | 34.91 |
| 04/27/2026 10:30 | 8 | 34.91 |
| 04/27/2026 10:30 | 12 | 34.92 |
| 04/27/2026 10:30 | 38 | 34.92 |
| 04/27/2026 10:30 | 20000 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.92 |
| 04/27/2026 10:30 | 100 | 34.93 |
| 04/27/2026 10:30 | 2 | 34.93 |
| 04/27/2026 10:30 | 11 | 34.94 |
| 04/27/2026 10:30 | 3 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 18 | 34.94 |
| 04/27/2026 10:30 | 176 | 34.945 |
| 04/27/2026 10:30 | 100 | 34.945 |
| 04/27/2026 10:30 | 200 | 34.945 |
| 04/27/2026 10:30 | 24 | 34.945 |
| 04/27/2026 10:30 | 48 | 34.94 |
| 04/27/2026 10:30 | 139 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 61 | 34.94 |
| 04/27/2026 10:30 | 12 | 34.94 |
| 04/27/2026 10:30 | 1 | 34.94 |
| 04/27/2026 10:30 | 30 | 34.95 |
| 04/27/2026 10:30 | 40 | 34.945 |
| 04/27/2026 10:30 | 162 | 34.94 |
| 04/27/2026 10:30 | 38 | 34.94 |
| 04/27/2026 10:30 | 8 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 1 | 34.94 |
| 04/27/2026 10:30 | 18 | 34.95 |
| 04/27/2026 10:30 | 32 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 38 | 34.94 |
| 04/27/2026 10:30 | 8 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 32 | 34.94 |
| 04/27/2026 10:30 | 50 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 117 | 34.94 |
| 04/27/2026 10:30 | 183 | 34.94 |
| 04/27/2026 10:30 | 200 | 34.94 |
| 04/27/2026 10:30 | 300 | 34.94 |
| 04/27/2026 10:30 | 200 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 400 | 34.94 |
| 04/27/2026 10:30 | 8 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 10 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 100 | 34.94 |
| 04/27/2026 10:30 | 1 | 34.94 |
| 04/27/2026 10:30 | 4 | 34.95 |
| 04/27/2026 10:30 | 300 | 34.95 |
| 04/27/2026 10:30 | 40 | 34.955 |
| 04/27/2026 10:30 | 50 | 34.955 |
| 04/27/2026 10:30 | 48 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 40 | 34.95 |
| 04/27/2026 10:30 | 7 | 34.95 |
| 04/27/2026 10:30 | 32 | 34.95 |
| 04/27/2026 10:30 | 32 | 34.945 |
| 04/27/2026 10:30 | 8 | 34.945 |
| 04/27/2026 10:30 | 40 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 20 | 34.95 |
| 04/27/2026 10:30 | 2 | 34.95 |
| 04/27/2026 10:30 | 500 | 34.95 |
| 04/27/2026 10:30 | 32 | 34.95 |
| 04/27/2026 10:30 | 4 | 34.95 |
| 04/27/2026 10:30 | 50 | 34.95 |
| 04/27/2026 10:30 | 50 | 34.95 |
| 04/27/2026 10:30 | 2 | 34.95 |
| 04/27/2026 10:30 | 30 | 34.96 |
| 04/27/2026 10:30 | 56 | 34.96 |
| 04/27/2026 10:30 | 60 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 6 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 44 | 34.95 |
| 04/27/2026 10:30 | 10 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 100 | 34.95 |
| 04/27/2026 10:30 | 2 | 34.95 |
| 04/27/2026 10:30 | 1 | 34.95 |
| 04/27/2026 10:30 | 50 | 34.96 |
| 04/27/2026 10:30 | 4 | 34.96 |
| 04/27/2026 10:30 | 100 | 34.96 |
| 04/27/2026 10:30 | 100 | 34.96 |
| 04/27/2026 10:30 | 50 | 34.96 |
| 04/27/2026 10:30 | 60 | 34.96 |
| 04/27/2026 10:30 | 4 | 34.96 |
| 04/27/2026 10:30 | 6 | 34.96 |
| 04/27/2026 10:30 | 100 | 34.96 |
| 04/27/2026 10:30 | 50 | 34.96 |
| 04/27/2026 10:30 | 1000 | 34.96 |
| 04/27/2026 10:30 | 400 | 34.96 |
| 04/27/2026 10:30 | 50 | 34.965 |
| 04/27/2026 10:30 | 43 | 34.96 |
| 04/27/2026 10:30 | 100 | 34.96 |
| 04/27/2026 10:30 | 250 | 34.96 |
| 04/27/2026 10:30 | 50 | 34.96 |
| 04/27/2026 10:30 | 2 | 34.96 |
| 04/27/2026 10:30 | 2 | 34.97 |
| 04/27/2026 10:30 | 37 | 34.97 |
| 04/27/2026 10:30 | 200 | 34.97 |
| 04/27/2026 10:30 | 15 | 34.97 |
| 04/27/2026 10:29 | 1 | 34.98 |
| 04/27/2026 10:29 | 15 | 34.98 |
| 04/27/2026 10:29 | 30 | 34.98 |
| 04/27/2026 10:29 | 200 | 34.98 |
| 04/27/2026 10:29 | 6 | 34.97 |
| 04/27/2026 10:29 | 18 | 34.97 |
| 04/27/2026 10:29 | 53 | 34.97 |
| 04/27/2026 10:29 | 17 | 34.97 |
| 04/27/2026 10:29 | 20 | 34.97 |
| 04/27/2026 10:29 | 13 | 34.97 |
| 04/27/2026 10:29 | 40 | 34.98 |
| 04/27/2026 10:29 | 42 | 34.97 |
| 04/27/2026 10:29 | 20 | 34.98 |
| 04/27/2026 10:29 | 13 | 34.98 |
| 04/27/2026 10:29 | 17 | 34.98 |
| 04/27/2026 10:29 | 42 | 34.98 |
| 04/27/2026 10:29 | 10 | 34.97 |
| 04/27/2026 10:29 | 10 | 34.98 |
| 04/27/2026 10:29 | 25 | 34.99 |
| 04/27/2026 10:29 | 8 | 35.0198 |
| 04/27/2026 10:29 | 14 | 34.99 |
| 04/27/2026 10:29 | 7 | 35.0198 |
| 04/27/2026 10:29 | 750 | 34.9999 |
| 04/27/2026 10:29 | 1 | 34.98 |
| 04/27/2026 10:29 | 50 | 34.9836 |
| 04/27/2026 10:29 | 8 | 34.99 |
| 04/27/2026 10:29 | 10 | 34.99 |
| 04/27/2026 10:29 | 1 | 34.99 |
| 04/27/2026 10:29 | 29 | 35.00 |
| 04/27/2026 10:29 | 2 | 35.00 |
| 04/27/2026 10:29 | 3 | 35.00 |
| 04/27/2026 10:29 | 5 | 35.005 |
| 04/27/2026 10:29 | 5 | 35.005 |
| 04/27/2026 10:29 | 3 | 35.00 |
| 04/27/2026 10:29 | 3 | 35.00 |
| 04/27/2026 10:29 | 87 | 35.00 |
| 04/27/2026 10:29 | 2 | 35.00 |
| 04/27/2026 10:29 | 3 | 35.005 |
| 04/27/2026 10:29 | 7 | 35.0146 |
| 04/27/2026 10:29 | 1 | 35.03 |
| 04/27/2026 10:29 | 0 | 35.015 |
| 04/27/2026 10:29 | 28 | 35.015 |
| 04/27/2026 10:29 | 50 | 35.02 |
| 04/27/2026 10:29 | 46 | 35.02 |
| 04/27/2026 10:29 | 4 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 125 | 35.02 |
| 04/27/2026 10:29 | 75 | 35.02 |
| 04/27/2026 10:29 | 125 | 35.02 |
| 04/27/2026 10:29 | 200 | 35.02 |
| 04/27/2026 10:29 | 4 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 10 | 35.02 |
| 04/27/2026 10:29 | 41 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 6 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 9 | 35.02 |
| 04/27/2026 10:29 | 200 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.01 |
| 04/27/2026 10:29 | 200 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 8 | 35.02 |
| 04/27/2026 10:29 | 1000 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.01 |
| 04/27/2026 10:29 | 90 | 35.02 |
| 04/27/2026 10:29 | 4 | 35.02 |
| 04/27/2026 10:29 | 6 | 35.01 |
| 04/27/2026 10:29 | 390 | 35.01 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 125 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 75 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 63 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 1 | 35.04 |
| 04/27/2026 10:29 | 1 | 35.04 |
| 04/27/2026 10:29 | 300 | 35.04 |
| 04/27/2026 10:29 | 11 | 35.04 |
| 04/27/2026 10:29 | 8 | 35.04 |
| 04/27/2026 10:29 | 11 | 35.04 |
| 04/27/2026 10:29 | 97 | 35.04 |
| 04/27/2026 10:29 | 3 | 35.04 |
| 04/27/2026 10:29 | 3 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.035 |
| 04/27/2026 10:29 | 100 | 35.035 |
| 04/27/2026 10:29 | 200 | 35.035 |
| 04/27/2026 10:29 | 100 | 35.035 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 1 | 35.045 |
| 04/27/2026 10:29 | 1 | 35.045 |
| 04/27/2026 10:29 | 37 | 35.045 |
| 04/27/2026 10:29 | 63 | 35.045 |
| 04/27/2026 10:29 | 200 | 35.04 |
| 04/27/2026 10:29 | 142 | 35.054 |
| 04/27/2026 10:29 | 1 | 35.03 |
| 04/27/2026 10:29 | 390 | 35.03 |
| 04/27/2026 10:29 | 1 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 3 | 35.05 |
| 04/27/2026 10:29 | 110 | 35.04 |
| 04/27/2026 10:29 | 300 | 35.045 |
| 04/27/2026 10:29 | 4 | 35.04 |
| 04/27/2026 10:29 | 4 | 35.04 |
| 04/27/2026 10:29 | 8 | 35.04 |
| 04/27/2026 10:29 | 20 | 35.04 |
| 04/27/2026 10:29 | 41 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 63 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 12 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 11 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 54 | 35.0392 |
| 04/27/2026 10:29 | 5200 | 35.025 |
| 04/27/2026 10:29 | 0 | 35.02 |
| 04/27/2026 10:29 | 1 | 35.02 |
| 04/27/2026 10:29 | 1 | 35.02 |
| 04/27/2026 10:29 | 10 | 35.025 |
| 04/27/2026 10:29 | 4 | 35.02 |
| 04/27/2026 10:29 | 1 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 8 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 10 | 35.02 |
| 04/27/2026 10:29 | 12 | 35.02 |
| 04/27/2026 10:29 | 24 | 35.0037 |
| 04/27/2026 10:29 | 71 | 35.015 |
| 04/27/2026 10:29 | 0 | 35.0243 |
| 04/27/2026 10:29 | 1 | 35.01 |
| 04/27/2026 10:29 | 500 | 35.0023 |
| 04/27/2026 10:29 | 57 | 35.0243 |
| 04/27/2026 10:29 | 90 | 35.015 |
| 04/27/2026 10:29 | 5 | 35.015 |
| 04/27/2026 10:29 | 1 | 35.02 |
| 04/27/2026 10:29 | 1 | 35.025 |
| 04/27/2026 10:29 | 10 | 35.025 |
| 04/27/2026 10:29 | 6 | 35.03 |
| 04/27/2026 10:29 | 8 | 35.03 |
| 04/27/2026 10:29 | 1 | 35.03 |
| 04/27/2026 10:29 | 25 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 40 | 35.04 |
| 04/27/2026 10:29 | 6 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 8 | 35.04 |
| 04/27/2026 10:29 | 50 | 35.045 |
| 04/27/2026 10:29 | 75 | 35.05 |
| 04/27/2026 10:29 | 125 | 35.05 |
| 04/27/2026 10:29 | 10 | 35.04 |
| 04/27/2026 10:29 | 130 | 35.04 |
| 04/27/2026 10:29 | 72 | 35.03 |
| 04/27/2026 10:29 | 2 | 35.03 |
| 04/27/2026 10:29 | 495 | 35.0399 |
| 04/27/2026 10:29 | 500 | 35.02 |
| 04/27/2026 10:29 | 1000 | 35.025 |
| 04/27/2026 10:29 | 40 | 35.025 |
| 04/27/2026 10:29 | 6 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 8 | 35.03 |
| 04/27/2026 10:29 | 12 | 35.04 |
| 04/27/2026 10:29 | 63 | 35.045 |
| 04/27/2026 10:29 | 37 | 35.045 |
| 04/27/2026 10:29 | 63 | 35.045 |
| 04/27/2026 10:29 | 41 | 35.045 |
| 04/27/2026 10:29 | 37 | 35.045 |
| 04/27/2026 10:29 | 59 | 35.045 |
| 04/27/2026 10:29 | 4 | 35.045 |
| 04/27/2026 10:29 | 13 | 35.045 |
| 04/27/2026 10:29 | 15 | 35.0599 |
| 04/27/2026 10:29 | 20 | 35.0429 |
| 04/27/2026 10:29 | 2 | 35.05 |
| 04/27/2026 10:29 | 20 | 35.05 |
| 04/27/2026 10:29 | 2 | 35.05 |
| 04/27/2026 10:29 | 78 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.06 |
| 04/27/2026 10:29 | 25 | 35.07 |
| 04/27/2026 10:29 | 0 | 35.07 |
| 04/27/2026 10:29 | 13 | 35.05 |
| 04/27/2026 10:29 | 1 | 35.05 |
| 04/27/2026 10:29 | 3 | 35.05 |
| 04/27/2026 10:29 | 1 | 35.05 |
| 04/27/2026 10:29 | 6 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 41 | 35.05 |
| 04/27/2026 10:29 | 41 | 35.05 |
| 04/27/2026 10:29 | 8 | 35.05 |
| 04/27/2026 10:29 | 1 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 40 | 35.05 |
| 04/27/2026 10:29 | 8 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 145 | 35.05 |
| 04/27/2026 10:29 | 37 | 35.06 |
| 04/27/2026 10:29 | 63 | 35.06 |
| 04/27/2026 10:29 | 37 | 35.06 |
| 04/27/2026 10:29 | 63 | 35.06 |
| 04/27/2026 10:29 | 19 | 35.07 |
| 04/27/2026 10:29 | 400 | 35.05 |
| 04/27/2026 10:29 | 1 | 35.06 |
| 04/27/2026 10:29 | 270 | 35.06 |
| 04/27/2026 10:29 | 130 | 35.06 |
| 04/27/2026 10:29 | 100 | 35.06 |
| 04/27/2026 10:29 | 4400 | 35.0501 |
| 04/27/2026 10:29 | 25 | 35.0542 |
| 04/27/2026 10:29 | 5 | 35.06 |
| 04/27/2026 10:29 | 84 | 35.0799 |
| 04/27/2026 10:29 | 57 | 35.065 |
| 04/27/2026 10:29 | 1 | 35.06 |
| 04/27/2026 10:29 | 212 | 35.07 |
| 04/27/2026 10:29 | 100 | 35.07 |
| 04/27/2026 10:29 | 187 | 35.07 |
| 04/27/2026 10:29 | 100 | 35.07 |
| 04/27/2026 10:29 | 200 | 35.07 |
| 04/27/2026 10:29 | 100 | 35.07 |
| 04/27/2026 10:29 | 25 | 35.06 |
| 04/27/2026 10:29 | 28 | 35.06 |
| 04/27/2026 10:29 | 25 | 35.06 |
| 04/27/2026 10:29 | 50 | 35.06 |
| 04/27/2026 10:29 | 25 | 35.06 |
| 04/27/2026 10:29 | 100 | 35.06 |
| 04/27/2026 10:29 | 1 | 35.06 |
| 04/27/2026 10:29 | 100 | 35.06 |
| 04/27/2026 10:29 | 1 | 35.0569 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 51 | 35.0163 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 20 | 35.05 |
| 04/27/2026 10:29 | 20 | 35.05 |
| 04/27/2026 10:29 | 20 | 35.05 |
| 04/27/2026 10:29 | 20 | 35.05 |
| 04/27/2026 10:29 | 41 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 1963 | 35.05 |
| 04/27/2026 10:29 | 552 | 35.05 |
| 04/27/2026 10:29 | 58 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 100 | 35.05 |
| 04/27/2026 10:29 | 6 | 35.05 |
| 04/27/2026 10:29 | 6 | 35.05 |
| 04/27/2026 10:29 | 2 | 34.9974 |
| 04/27/2026 10:29 | 520 | 35.035 |
| 04/27/2026 10:29 | 99 | 35.04 |
| 04/27/2026 10:29 | 10 | 35.04 |
| 04/27/2026 10:29 | 90 | 35.04 |
| 04/27/2026 10:29 | 1 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 27 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 4 | 35.01 |
| 04/27/2026 10:29 | 1 | 35.01 |
| 04/27/2026 10:29 | 2 | 35.005 |
| 04/27/2026 10:29 | 12 | 35.00 |
| 04/27/2026 10:29 | 100 | 35.0059 |
| 04/27/2026 10:29 | 10 | 35.0214 |
| 04/27/2026 10:29 | 1000 | 35.00 |
| 04/27/2026 10:29 | 40 | 35.005 |
| 04/27/2026 10:29 | 100 | 35.005 |
| 04/27/2026 10:29 | 100 | 35.005 |
| 04/27/2026 10:29 | 100 | 35.005 |
| 04/27/2026 10:29 | 300 | 35.005 |
| 04/27/2026 10:29 | 3 | 35.00 |
| 04/27/2026 10:29 | 100 | 35.00 |
| 04/27/2026 10:29 | 42 | 35.00 |
| 04/27/2026 10:29 | 6 | 35.00 |
| 04/27/2026 10:29 | 8 | 35.00 |
| 04/27/2026 10:29 | 100 | 35.00 |
| 04/27/2026 10:29 | 10 | 35.00 |
| 04/27/2026 10:29 | 400 | 35.00 |
| 04/27/2026 10:29 | 10 | 35.00 |
| 04/27/2026 10:29 | 27 | 34.99 |
| 04/27/2026 10:29 | 200 | 34.99 |
| 04/27/2026 10:29 | 1000 | 35.00 |
| 04/27/2026 10:29 | 500 | 34.985 |
| 04/27/2026 10:29 | 10 | 34.975 |
| 04/27/2026 10:29 | 520 | 34.972 |
| 04/27/2026 10:29 | 5 | 35.00 |
| 04/27/2026 10:29 | 1 | 34.98 |
| 04/27/2026 10:29 | 100 | 34.985 |
| 04/27/2026 10:29 | 8 | 34.97 |
| 04/27/2026 10:29 | 183 | 34.9775 |
| 04/27/2026 10:29 | 67 | 34.9775 |
| 04/27/2026 10:29 | 1 | 34.98 |
| 04/27/2026 10:29 | 0 | 34.99 |
| 04/27/2026 10:29 | 100 | 34.99 |
| 04/27/2026 10:29 | 4 | 34.99 |
| 04/27/2026 10:29 | 5 | 34.99 |
| 04/27/2026 10:29 | 100 | 34.99 |
| 04/27/2026 10:29 | 500 | 34.9801 |
| 04/27/2026 10:29 | 21 | 34.99 |
| 04/27/2026 10:29 | 2 | 34.99 |
| 04/27/2026 10:29 | 10 | 34.99 |
| 04/27/2026 10:29 | 1 | 34.99 |
| 04/27/2026 10:29 | 5 | 34.99 |
| 04/27/2026 10:29 | 100 | 34.99 |
| 04/27/2026 10:29 | 100 | 34.99 |
| 04/27/2026 10:29 | 1 | 35.00 |
| 04/27/2026 10:29 | 1 | 35.01 |
| 04/27/2026 10:29 | 4 | 34.9989 |
| 04/27/2026 10:29 | 1 | 35.02 |
| 04/27/2026 10:29 | 1000 | 35.02 |
| 04/27/2026 10:29 | 0 | 35.0036 |
| 04/27/2026 10:29 | 142 | 35.0036 |
| 04/27/2026 10:29 | 50 | 35.025 |
| 04/27/2026 10:29 | 50 | 35.025 |
| 04/27/2026 10:29 | 90 | 35.04 |
| 04/27/2026 10:29 | 50 | 35.03 |
| 04/27/2026 10:29 | 50 | 35.03 |
| 04/27/2026 10:29 | 350 | 35.03 |
| 04/27/2026 10:29 | 92 | 35.03 |
| 04/27/2026 10:29 | 50 | 35.03 |
| 04/27/2026 10:29 | 50 | 35.03 |
| 04/27/2026 10:29 | 8 | 35.03 |
| 04/27/2026 10:29 | 700 | 35.04 |
| 04/27/2026 10:29 | 200 | 35.04 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 300 | 35.015 |
| 04/27/2026 10:29 | 350 | 35.015 |
| 04/27/2026 10:29 | 4 | 35.015 |
| 04/27/2026 10:29 | 2 | 35.0148 |
| 04/27/2026 10:29 | 8 | 35.0003 |
| 04/27/2026 10:29 | 1 | 35.01 |
| 04/27/2026 10:29 | 300 | 35.01 |
| 04/27/2026 10:29 | 50 | 35.01 |
| 04/27/2026 10:29 | 200 | 35.01 |
| 04/27/2026 10:29 | 100 | 35.01 |
| 04/27/2026 10:29 | 100 | 35.01 |
| 04/27/2026 10:29 | 100 | 35.01 |
| 04/27/2026 10:29 | 100 | 35.01 |
| 04/27/2026 10:29 | 90 | 35.01 |
| 04/27/2026 10:29 | 100 | 35.01 |
| 04/27/2026 10:29 | 40 | 35.01 |
| 04/27/2026 10:29 | 50 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 50 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 75 | 35.015 |
| 04/27/2026 10:29 | 50 | 35.015 |
| 04/27/2026 10:29 | 59 | 35.0024 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 50 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 125 | 35.015 |
| 04/27/2026 10:29 | 17668 | 35.0001 |
| 04/27/2026 10:29 | 100 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.025 |
| 04/27/2026 10:29 | 100 | 35.025 |
| 04/27/2026 10:29 | 25 | 35.02 |
| 04/27/2026 10:29 | 100 | 35.025 |
| 04/27/2026 10:29 | 31 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 100 | 35.03 |
| 04/27/2026 10:29 | 119 | 35.0304 |
| 04/27/2026 10:29 | 100 | 35.04 |
| 04/27/2026 10:29 | 14 | 35.04 |
| 04/27/2026 10:29 | 10 | 35.03 |
| 04/27/2026 10:29 | 103 | 35.03 |
| 04/27/2026 10:29 | 2 | 35.03 |
| 04/27/2026 10:29 | 14 | 35.03 |
| 04/27/2026 10:29 | 6 | 35.03 |
| 04/27/2026 10:29 | 28 | 35.02 |
| 04/27/2026 10:29 | 28 | 35.02 |
| 04/27/2026 10:29 | 73 | 35.03 |
| 04/27/2026 10:29 | 8 | 35.03 |
| 04/27/2026 10:29 | 27 | 35.02 |
| 04/27/2026 10:29 | 5 | 35.01 |
| 04/27/2026 10:28 | 10 | 35.01 |
| 04/27/2026 10:28 | 37 | 35.00 |
| 04/27/2026 10:28 | 63 | 35.00 |
| 04/27/2026 10:28 | 4 | 35.005 |
| 04/27/2026 10:28 | 100 | 35.01 |
| 04/27/2026 10:28 | 18 | 35.01 |
| 04/27/2026 10:28 | 1 | 35.035 |
| 04/27/2026 10:28 | 2 | 35.035 |
| 04/27/2026 10:28 | 23 | 35.03 |
| 04/27/2026 10:28 | 10 | 35.02 |
| 04/27/2026 10:28 | 399 | 35.02 |
| 04/27/2026 10:28 | 50 | 35.015 |
| 04/27/2026 10:28 | 50 | 35.01 |
| 04/27/2026 10:28 | 50 | 35.01 |
| 04/27/2026 10:28 | 15 | 35.01 |
| 04/27/2026 10:28 | 5 | 35.00 |
| 04/27/2026 10:28 | 100 | 34.99 |
| 04/27/2026 10:28 | 15 | 35.0044 |
| 04/27/2026 10:28 | 3 | 34.97 |
| 04/27/2026 10:28 | 55 | 34.9899 |
| 04/27/2026 10:28 | 10 | 34.98 |
| 04/27/2026 10:28 | 0 | 34.98 |
| 04/27/2026 10:28 | 100 | 34.97 |
| 04/27/2026 10:28 | 25 | 34.9635 |
| 04/27/2026 10:28 | 1 | 34.965 |
| 04/27/2026 10:28 | 1 | 34.965 |
| 04/27/2026 10:28 | 0 | 34.965 |
| 04/27/2026 10:28 | 8 | 34.95 |
| 04/27/2026 10:28 | 10 | 34.965 |
| 04/27/2026 10:28 | 0 | 34.96 |
| 04/27/2026 10:28 | 500 | 34.965 |
| 04/27/2026 10:28 | 3 | 34.97 |
| 04/27/2026 10:28 | 41 | 34.97 |
| 04/27/2026 10:28 | 18 | 34.97 |
| 04/27/2026 10:28 | 100 | 34.97 |
| 04/27/2026 10:28 | 10 | 34.965 |
| 04/27/2026 10:28 | 5 | 34.9699 |
| 04/27/2026 10:28 | 24 | 34.96 |
| 04/27/2026 10:28 | 0 | 34.967 |
| 04/27/2026 10:28 | 2 | 34.967 |
| 04/27/2026 10:28 | 76 | 34.9939 |
| 04/27/2026 10:28 | 18 | 34.96 |
| 04/27/2026 10:28 | 40 | 34.96 |
| 04/27/2026 10:28 | 1 | 34.96 |
| 04/27/2026 10:28 | 1 | 34.96 |
| 04/27/2026 10:28 | 18 | 34.96 |
| 04/27/2026 10:28 | 18 | 34.96 |
| 04/27/2026 10:28 | 9 | 34.955 |
| 04/27/2026 10:28 | 100 | 34.95 |
| 04/27/2026 10:28 | 100 | 34.95 |
| 04/27/2026 10:28 | 53 | 34.95 |
| 04/27/2026 10:28 | 100 | 34.95 |
| 04/27/2026 10:28 | 10 | 34.95 |
| 04/27/2026 10:28 | 14 | 34.95 |
| 04/27/2026 10:28 | 8 | 34.95 |
| 04/27/2026 10:28 | 500 | 34.945 |
| 04/27/2026 10:28 | 100 | 34.9401 |
| 04/27/2026 10:28 | 4 | 34.945 |
| 04/27/2026 10:28 | 1 | 34.945 |
| 04/27/2026 10:28 | 6 | 34.9409 |
| 04/27/2026 10:28 | 10 | 34.94 |
| 04/27/2026 10:28 | 11 | 34.9934 |
| 04/27/2026 10:28 | 1 | 34.9301 |
| 04/27/2026 10:28 | 500 | 34.9301 |
| 04/27/2026 10:28 | 0 | 34.93 |
| 04/27/2026 10:28 | 456 | 34.935 |
| 04/27/2026 10:28 | 44 | 34.935 |
| 04/27/2026 10:28 | 100 | 34.935 |
| 04/27/2026 10:28 | 30 | 34.935 |
| 04/27/2026 10:28 | 100 | 34.9401 |
| 04/27/2026 10:28 | 4 | 34.94 |
| 04/27/2026 10:28 | 2 | 34.94 |
| 04/27/2026 10:28 | 1 | 34.94 |
| 04/27/2026 10:28 | 100 | 34.94 |
| 04/27/2026 10:28 | 92 | 34.94 |
| 04/27/2026 10:28 | 6 | 34.94 |
| 04/27/2026 10:28 | 2 | 34.94 |
| 04/27/2026 10:28 | 2 | 34.94 |
| 04/27/2026 10:28 | 100 | 34.94 |
| 04/27/2026 10:28 | 8 | 34.94 |
| 04/27/2026 10:28 | 100 | 34.94 |
| 04/27/2026 10:28 | 2 | 34.94 |
| 04/27/2026 10:28 | 98 | 34.94 |
| 04/27/2026 10:28 | 22 | 35.0098 |
| 04/27/2026 10:28 | 220 | 34.9499 |
| 04/27/2026 10:28 | 0 | 34.95 |
| 04/27/2026 10:28 | 100 | 34.94 |
| 04/27/2026 10:28 | 1 | 34.94 |
| 04/27/2026 10:28 | 2 | 34.94 |
| 04/27/2026 10:28 | 1 | 34.945 |
| 04/27/2026 10:28 | 6 | 34.9467 |
| 04/27/2026 10:28 | 86 | 34.95 |
| 04/27/2026 10:28 | 100 | 34.95 |
| 04/27/2026 10:28 | 100 | 34.95 |
| 04/27/2026 10:28 | 100 | 34.95 |
| 04/27/2026 10:28 | 2 | 34.95 |
| 04/27/2026 10:28 | 17 | 34.95 |
| 04/27/2026 10:28 | 83 | 34.95 |
| 04/27/2026 10:28 | 1000 | 34.95 |
| 04/27/2026 10:28 | 125 | 34.95 |
| 04/27/2026 10:28 | 100 | 34.95 |
| 04/27/2026 10:28 | 3 | 34.95 |
| 04/27/2026 10:28 | 0 | 34.96 |
| 04/27/2026 10:28 | 28 | 34.96 |
| 04/27/2026 10:28 | 25 | 34.9545 |
| 04/27/2026 10:28 | 63 | 34.955 |
| 04/27/2026 10:28 | 37 | 34.955 |
| 04/27/2026 10:28 | 200 | 34.955 |
| 04/27/2026 10:28 | 3 | 34.96 |
| 04/27/2026 10:28 | 11 | 34.96 |
| 04/27/2026 10:28 | 63 | 34.96 |
| 04/27/2026 10:28 | 90 | 34.96 |
| 04/27/2026 10:28 | 100 | 34.96 |
| 04/27/2026 10:28 | 60 | 34.96 |
| 04/27/2026 10:28 | 3 | 34.96 |
| 04/27/2026 10:28 | 68 | 34.96 |
| 04/27/2026 10:28 | 32 | 34.96 |
| 04/27/2026 10:28 | 100 | 34.96 |
| 04/27/2026 10:28 | 1 | 34.96 |
| 04/27/2026 10:28 | 195 | 34.96 |
| 04/27/2026 10:28 | 100 | 34.96 |
| 04/27/2026 10:28 | 3 | 34.96 |
| 04/27/2026 10:28 | 100 | 34.96 |
| 04/27/2026 10:28 | 0 | 34.96 |
| 04/27/2026 10:28 | 500 | 34.97 |
| 04/27/2026 10:28 | 1 | 34.96 |
| 04/27/2026 10:28 | 1 | 34.96 |
| 04/27/2026 10:28 | 800 | 34.96 |
| 04/27/2026 10:28 | 200 | 34.96 |
| 04/27/2026 10:28 | 2 | 34.96 |
| 04/27/2026 10:28 | 1500 | 34.96 |
| 04/27/2026 10:28 | 100 | 34.96 |
| 04/27/2026 10:28 | 6500 | 34.9513 |
| 04/27/2026 10:28 | 60 | 34.9501 |
| 04/27/2026 10:28 | 15 | 34.965 |
| 04/27/2026 10:28 | 14 | 35.0216 |
| 04/27/2026 10:28 | 100 | 34.965 |
| 04/27/2026 10:28 | 100 | 34.965 |
| 04/27/2026 10:28 | 100 | 34.96 |
| 04/27/2026 10:28 | 3 | 34.97 |
| 04/27/2026 10:28 | 0 | 34.9812 |
| 04/27/2026 10:28 | 1 | 34.98 |
| 04/27/2026 10:28 | 1 | 34.98 |
| 04/27/2026 10:28 | 99 | 34.98 |
| 04/27/2026 10:28 | 1 | 34.98 |
| 04/27/2026 10:28 | 100 | 34.98 |
| 04/27/2026 10:28 | 1 | 34.98 |
| 04/27/2026 10:28 | 144 | 34.98 |
| 04/27/2026 10:28 | 1 | 34.98 |
| 04/27/2026 10:28 | 1 | 34.99 |
| 04/27/2026 10:28 | 100 | 34.99 |
| 04/27/2026 10:28 | 3 | 34.98 |
| 04/27/2026 10:28 | 50 | 34.99 |
| 04/27/2026 10:28 | 50 | 34.99 |
| 04/27/2026 10:28 | 31 | 34.99 |
| 04/27/2026 10:28 | 100 | 34.99 |
| 04/27/2026 10:28 | 4 | 34.99 |
| 04/27/2026 10:28 | 6 | 34.99 |
| 04/27/2026 10:28 | 6 | 34.98 |
| 04/27/2026 10:28 | 6 | 34.99 |
| 04/27/2026 10:28 | 94 | 34.98 |
| 04/27/2026 10:28 | 1 | 34.99 |
| 04/27/2026 10:28 | 8 | 34.99 |
| 04/27/2026 10:28 | 12 | 34.99 |
| 04/27/2026 10:28 | 100 | 34.99 |
| 04/27/2026 10:28 | 8 | 34.99 |
| 04/27/2026 10:28 | 100 | 34.99 |
| 04/27/2026 10:28 | 2 | 34.98 |
| 04/27/2026 10:28 | 20 | 34.98 |
| 04/27/2026 10:28 | 63 | 35.0044 |
| 04/27/2026 10:28 | 10631 | 35.00 |
| 04/27/2026 10:28 | 1969 | 35.00 |
| 04/27/2026 10:28 | 6 | 34.99 |
| 04/27/2026 10:28 | 2 | 34.99 |
| 04/27/2026 10:28 | 15 | 34.99 |
| 04/27/2026 10:28 | 1000 | 35.00 |
| 04/27/2026 10:28 | 1400 | 35.00 |
| 04/27/2026 10:28 | 400 | 35.00 |
| 04/27/2026 10:28 | 20 | 35.00 |
| 04/27/2026 10:28 | 5 | 35.0014 |
| 04/27/2026 10:28 | 100 | 35.005 |
| 04/27/2026 10:28 | 133 | 35.005 |
| 04/27/2026 10:28 | 100 | 35.005 |
| 04/27/2026 10:28 | 100 | 35.005 |
| 04/27/2026 10:28 | 12 | 35.005 |
| 04/27/2026 10:28 | 50 | 35.01 |
| 04/27/2026 10:28 | 31 | 35.01 |
| 04/27/2026 10:28 | 31 | 35.01 |
| 04/27/2026 10:28 | 1 | 35.01 |
| 04/27/2026 10:28 | 1 | 35.01 |
| 04/27/2026 10:28 | 15 | 35.01 |
| 04/27/2026 10:28 | 15 | 35.01 |
| 04/27/2026 10:28 | 300 | 35.01 |
| 04/27/2026 10:28 | 6 | 35.02 |
| 04/27/2026 10:28 | 100 | 35.02 |
| 04/27/2026 10:28 | 1 | 35.02 |
| 04/27/2026 10:28 | 100 | 35.01 |
| 04/27/2026 10:28 | 11 | 35.01 |
| 04/27/2026 10:28 | 100 | 35.02 |
| 04/27/2026 10:28 | 3 | 35.01 |
| 04/27/2026 10:28 | 100 | 35.02 |
| 04/27/2026 10:28 | 3 | 35.01 |
| 04/27/2026 10:28 | 10 | 35.01 |
| 04/27/2026 10:28 | 11 | 35.01 |
| 04/27/2026 10:28 | 100 | 35.01 |
| 04/27/2026 10:28 | 125 | 35.01 |
| 04/27/2026 10:28 | 100 | 35.01 |
| 04/27/2026 10:28 | 100 | 35.01 |
| 04/27/2026 10:28 | 1 | 35.034738 |
| 04/27/2026 10:28 | 20 | 35.0127 |
| 04/27/2026 10:28 | 1 | 35.02 |
| 04/27/2026 10:28 | 30 | 35.02 |
| 04/27/2026 10:28 | 30 | 35.027 |
| 04/27/2026 10:28 | 499 | 35.015 |
| 04/27/2026 10:28 | 100 | 35.03 |
| 04/27/2026 10:28 | 500 | 35.015 |
| 04/27/2026 10:28 | 1 | 35.00 |
| 04/27/2026 10:28 | 100 | 35.02 |
| 04/27/2026 10:28 | 100 | 35.02 |
| 04/27/2026 10:28 | 1 | 35.00 |
| 04/27/2026 10:28 | 1000 | 35.00 |
| 04/27/2026 10:28 | 100 | 35.02 |
| 04/27/2026 10:28 | 5 | 35.02 |
| 04/27/2026 10:28 | 100 | 35.02 |
| 04/27/2026 10:28 | 1 | 35.025 |
| 04/27/2026 10:28 | 90 | 35.03 |
| 04/27/2026 10:28 | 3 | 35.03 |
| 04/27/2026 10:28 | 1 | 35.045 |
| 04/27/2026 10:28 | 400 | 35.0417 |
| 04/27/2026 10:28 | 288 | 35.0449 |
| 04/27/2026 10:28 | 12 | 35.0449 |
| 04/27/2026 10:28 | 2 | 35.045 |
| 04/27/2026 10:28 | 200 | 35.04 |
| 04/27/2026 10:28 | 100 | 35.045 |
| 04/27/2026 10:28 | 18 | 35.05 |
| 04/27/2026 10:28 | 26 | 35.0402 |
| 04/27/2026 10:28 | 1 | 35.04 |
| 04/27/2026 10:28 | 4 | 35.0294 |
| 04/27/2026 10:28 | 40 | 35.06 |
| 04/27/2026 10:28 | 5 | 35.06 |
| 04/27/2026 10:28 | 83 | 35.04 |
| 04/27/2026 10:28 | 8 | 35.04 |
| 04/27/2026 10:28 | 100 | 35.05 |
| 04/27/2026 10:28 | 8 | 35.06 |
| 04/27/2026 10:28 | 100 | 35.06 |
| 04/27/2026 10:28 | 300 | 35.06 |
| 04/27/2026 10:28 | 5 | 35.06 |
| 04/27/2026 10:28 | 6 | 35.05 |
| 04/27/2026 10:28 | 1 | 35.05 |
| 04/27/2026 10:28 | 1 | 35.05 |
| 04/27/2026 10:28 | 8 | 35.05 |
| 04/27/2026 10:28 | 100 | 35.05 |
| 04/27/2026 10:28 | 2 | 35.08 |
| 04/27/2026 10:28 | 1 | 35.07 |
| 04/27/2026 10:28 | 1 | 35.06 |
| 04/27/2026 10:28 | 8 | 35.06 |
| 04/27/2026 10:28 | 11 | 35.0512 |
| 04/27/2026 10:28 | 8 | 35.06 |
| 04/27/2026 10:28 | 37 | 35.065 |
| 04/27/2026 10:28 | 63 | 35.065 |
| 04/27/2026 10:28 | 50 | 35.06 |
| 04/27/2026 10:28 | 87 | 35.06 |
| 04/27/2026 10:28 | 291 | 35.06 |
| 04/27/2026 10:28 | 2 | 35.06 |
| 04/27/2026 10:28 | 100 | 35.06 |
| 04/27/2026 10:28 | 11 | 35.06 |
| 04/27/2026 10:28 | 39 | 35.06 |
| 04/27/2026 10:28 | 21 | 35.06 |
| 04/27/2026 10:28 | 21 | 35.06 |
| 04/27/2026 10:28 | 19 | 35.06 |
| 04/27/2026 10:28 | 21 | 35.06 |
| 04/27/2026 10:28 | 500 | 35.05 |
| 04/27/2026 10:28 | 11 | 35.0321 |
| 04/27/2026 10:28 | 12 | 35.0171 |
| 04/27/2026 10:28 | 27 | 35.0171 |
| 04/27/2026 10:28 | 30 | 35.0171 |
| 04/27/2026 10:27 | 0 | 35.0571 |
| 04/27/2026 10:27 | 5 | 35.0571 |
| 04/27/2026 10:27 | 1000 | 35.05 |
| 04/27/2026 10:27 | 14 | 35.05 |
| 04/27/2026 10:27 | 1 | 35.04 |
| 04/27/2026 10:27 | 90 | 35.04 |
| 04/27/2026 10:27 | 14 | 35.04 |
| 04/27/2026 10:27 | 4 | 35.0157 |
| 04/27/2026 10:27 | 300 | 35.025 |
| 04/27/2026 10:27 | 3 | 35.025 |
| 04/27/2026 10:27 | 27 | 35.031 |
| 04/27/2026 10:27 | 1 | 35.025 |
| 04/27/2026 10:27 | 25 | 35.02 |
| 04/27/2026 10:27 | 100 | 35.025 |
| 04/27/2026 10:27 | 1000 | 35.03 |
| 04/27/2026 10:27 | 1 | 35.0399 |
| 04/27/2026 10:27 | 2 | 35.0314 |
| 04/27/2026 10:27 | 100 | 35.02 |
| 04/27/2026 10:27 | 100 | 35.03 |
| 04/27/2026 10:27 | 100 | 35.03 |
| 04/27/2026 10:27 | 800 | 35.03 |
| 04/27/2026 10:27 | 50 | 35.03 |
| 04/27/2026 10:27 | 50 | 35.03 |
| 04/27/2026 10:27 | 50 | 35.03 |
| 04/27/2026 10:27 | 42 | 35.03 |
| 04/27/2026 10:27 | 8 | 35.03 |
| 04/27/2026 10:27 | 8 | 35.03 |
| 04/27/2026 10:27 | 41 | 35.016843 |
| 04/27/2026 10:27 | 70 | 35.02 |
| 04/27/2026 10:27 | 63 | 35.02 |
| 04/27/2026 10:27 | 30 | 35.02 |
| 04/27/2026 10:27 | 100 | 35.02 |
| 04/27/2026 10:27 | 100 | 35.025 |
| 04/27/2026 10:27 | 120 | 35.0399 |
| 04/27/2026 10:27 | 100 | 35.03 |
| 04/27/2026 10:27 | 100 | 35.035 |
| 04/27/2026 10:27 | 75 | 35.03 |
| 04/27/2026 10:27 | 25 | 35.03 |
| 04/27/2026 10:27 | 100 | 35.035 |
| 04/27/2026 10:27 | 100 | 35.035 |
| 04/27/2026 10:27 | 50 | 35.035 |
| 04/27/2026 10:27 | 382 | 35.035 |
| 04/27/2026 10:27 | 100 | 35.03 |
| 04/27/2026 10:27 | 100 | 35.03 |
| 04/27/2026 10:27 | 5 | 35.03 |
| 04/27/2026 10:27 | 1 | 35.05 |
| 04/27/2026 10:27 | 0 | 35.035 |
| 04/27/2026 10:27 | 3 | 35.035 |
| 04/27/2026 10:27 | 2 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.045 |
| 04/27/2026 10:27 | 100 | 35.04 |
| 04/27/2026 10:27 | 6 | 35.05 |
| 04/27/2026 10:27 | 8 | 35.05 |
| 04/27/2026 10:27 | 40 | 35.045 |
| 04/27/2026 10:27 | 22 | 35.04 |
| 04/27/2026 10:27 | 40 | 35.04 |
| 04/27/2026 10:27 | 50 | 35.04 |
| 04/27/2026 10:27 | 50 | 35.045 |
| 04/27/2026 10:27 | 50 | 35.045 |
| 04/27/2026 10:27 | 50 | 35.045 |
| 04/27/2026 10:27 | 50 | 35.045 |
| 04/27/2026 10:27 | 3 | 35.045 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 1 | 35.05 |
| 04/27/2026 10:27 | 20 | 35.04 |
| 04/27/2026 10:27 | 100 | 35.045 |
| 04/27/2026 10:27 | 10 | 35.045 |
| 04/27/2026 10:27 | 0 | 35.045 |
| 04/27/2026 10:27 | 57 | 35.045 |
| 04/27/2026 10:27 | 2 | 35.045 |
| 04/27/2026 10:27 | 138 | 35.05 |
| 04/27/2026 10:27 | 0 | 35.05 |
| 04/27/2026 10:27 | 4 | 35.05 |
| 04/27/2026 10:27 | 15 | 35.03 |
| 04/27/2026 10:27 | 1 | 35.045 |
| 04/27/2026 10:27 | 7 | 35.045 |
| 04/27/2026 10:27 | 55 | 35.045 |
| 04/27/2026 10:27 | 22 | 35.0393 |
| 04/27/2026 10:27 | 0 | 35.05 |
| 04/27/2026 10:27 | 28 | 35.05 |
| 04/27/2026 10:27 | 5 | 35.0401 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 1 | 35.05 |
| 04/27/2026 10:27 | 2 | 35.05 |
| 04/27/2026 10:27 | 1 | 35.05 |
| 04/27/2026 10:27 | 15 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 20 | 35.04 |
| 04/27/2026 10:27 | 10 | 35.04 |
| 04/27/2026 10:27 | 400 | 35.0351 |
| 04/27/2026 10:27 | 2 | 35.035 |
| 04/27/2026 10:27 | 2 | 35.035 |
| 04/27/2026 10:27 | 10 | 35.0313 |
| 04/27/2026 10:27 | 1 | 35.049 |
| 04/27/2026 10:27 | 150 | 35.0301 |
| 04/27/2026 10:27 | 12 | 35.04 |
| 04/27/2026 10:27 | 300 | 35.04 |
| 04/27/2026 10:27 | 3 | 35.04 |
| 04/27/2026 10:27 | 3 | 35.04 |
| 04/27/2026 10:27 | 1 | 35.04 |
| 04/27/2026 10:27 | 58 | 35.04 |
| 04/27/2026 10:27 | 40 | 35.025 |
| 04/27/2026 10:27 | 1 | 35.025 |
| 04/27/2026 10:27 | 3 | 35.03 |
| 04/27/2026 10:27 | 11 | 35.03 |
| 04/27/2026 10:27 | 41 | 35.03 |
| 04/27/2026 10:27 | 41 | 35.03 |
| 04/27/2026 10:27 | 90 | 35.03 |
| 04/27/2026 10:27 | 100 | 35.03 |
| 04/27/2026 10:27 | 8 | 35.0304 |
| 04/27/2026 10:27 | 37 | 34.996 |
| 04/27/2026 10:27 | 11 | 35.0382 |
| 04/27/2026 10:27 | 5 | 35.04 |
| 04/27/2026 10:27 | 50 | 35.04 |
| 04/27/2026 10:27 | 4 | 35.05 |
| 04/27/2026 10:27 | 4 | 35.0355 |
| 04/27/2026 10:27 | 126 | 35.04 |
| 04/27/2026 10:27 | 500 | 35.04 |
| 04/27/2026 10:27 | 5 | 35.045 |
| 04/27/2026 10:27 | 100 | 35.04 |
| 04/27/2026 10:27 | 19 | 35.04 |
| 04/27/2026 10:27 | 5 | 35.0398 |
| 04/27/2026 10:27 | 1 | 35.04 |
| 04/27/2026 10:27 | 7 | 35.04 |
| 04/27/2026 10:27 | 100 | 35.035 |
| 04/27/2026 10:27 | 40 | 35.04 |
| 04/27/2026 10:27 | 2 | 35.0499 |
| 04/27/2026 10:27 | 0 | 35.04 |
| 04/27/2026 10:27 | 14 | 35.04 |
| 04/27/2026 10:27 | 17 | 35.04 |
| 04/27/2026 10:27 | 5 | 35.04 |
| 04/27/2026 10:27 | 2 | 35.04 |
| 04/27/2026 10:27 | 4 | 35.0066 |
| 04/27/2026 10:27 | 15 | 35.0495 |
| 04/27/2026 10:27 | 50 | 35.04 |
| 04/27/2026 10:27 | 11 | 35.0485 |
| 04/27/2026 10:27 | 4 | 35.0478 |
| 04/27/2026 10:27 | 40 | 35.04 |
| 04/27/2026 10:27 | 100 | 35.04 |
| 04/27/2026 10:27 | 45 | 35.04 |
| 04/27/2026 10:27 | 55 | 35.04 |
| 04/27/2026 10:27 | 3 | 35.045 |
| 04/27/2026 10:27 | 47 | 35.045 |
| 04/27/2026 10:27 | 10 | 35.0461 |
| 04/27/2026 10:27 | 10 | 35.0461 |
| 04/27/2026 10:27 | 50 | 35.03 |
| 04/27/2026 10:27 | 6 | 35.04 |
| 04/27/2026 10:27 | 285 | 35.04 |
| 04/27/2026 10:27 | 4000 | 35.04 |
| 04/27/2026 10:27 | 0 | 35.0558 |
| 04/27/2026 10:27 | 25 | 35.0429 |
| 04/27/2026 10:27 | 2 | 35.04 |
| 04/27/2026 10:27 | 9 | 35.03 |
| 04/27/2026 10:27 | 1 | 35.045 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 5 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.045 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 0 | 35.04 |
| 04/27/2026 10:27 | 142 | 35.04 |
| 04/27/2026 10:27 | 60 | 35.045 |
| 04/27/2026 10:27 | 30 | 35.04 |
| 04/27/2026 10:27 | 100 | 35.04 |
| 04/27/2026 10:27 | 10 | 35.0301 |
| 04/27/2026 10:27 | 0 | 35.04 |
| 04/27/2026 10:27 | 28 | 35.04 |
| 04/27/2026 10:27 | 1 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.04 |
| 04/27/2026 10:27 | 100 | 35.04 |
| 04/27/2026 10:27 | 41 | 35.05 |
| 04/27/2026 10:27 | 47 | 35.05 |
| 04/27/2026 10:27 | 50 | 35.06 |
| 04/27/2026 10:27 | 50 | 35.06 |
| 04/27/2026 10:27 | 50 | 35.06 |
| 04/27/2026 10:27 | 40 | 35.06 |
| 04/27/2026 10:27 | 40 | 35.06 |
| 04/27/2026 10:27 | 100 | 35.06 |
| 04/27/2026 10:27 | 3 | 35.074261 |
| 04/27/2026 10:27 | 14 | 35.0651 |
| 04/27/2026 10:27 | 3 | 35.08 |
| 04/27/2026 10:27 | 8 | 35.0466 |
| 04/27/2026 10:27 | 31 | 35.07 |
| 04/27/2026 10:27 | 41 | 35.07 |
| 04/27/2026 10:27 | 100 | 35.07 |
| 04/27/2026 10:27 | 100 | 35.07 |
| 04/27/2026 10:27 | 39 | 35.06 |
| 04/27/2026 10:27 | 13 | 35.07 |
| 04/27/2026 10:27 | 100 | 35.07 |
| 04/27/2026 10:27 | 75 | 35.075 |
| 04/27/2026 10:27 | 13 | 35.085 |
| 04/27/2026 10:27 | 6 | 35.08 |
| 04/27/2026 10:27 | 100 | 35.08 |
| 04/27/2026 10:27 | 90 | 35.085 |
| 04/27/2026 10:27 | 100 | 35.08 |
| 04/27/2026 10:27 | 100 | 35.08 |
| 04/27/2026 10:27 | 8 | 35.08 |
| 04/27/2026 10:27 | 100 | 35.08 |
| 04/27/2026 10:27 | 3 | 35.08 |
| 04/27/2026 10:27 | 1 | 35.08 |
| 04/27/2026 10:27 | 1431 | 35.08 |
| 04/27/2026 10:27 | 1569 | 35.08 |
| 04/27/2026 10:27 | 12 | 35.08 |
| 04/27/2026 10:27 | 100 | 35.07 |
| 04/27/2026 10:27 | 41 | 35.06 |
| 04/27/2026 10:27 | 500 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.0599 |
| 04/27/2026 10:27 | 6 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 8 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 20 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 100 | 35.05 |
| 04/27/2026 10:27 | 1 | 35.0499 |
| 04/27/2026 10:27 | 4 | 35.0018 |
| 04/27/2026 10:27 | 44 | 35.0449 |
| 04/27/2026 10:26 | 2 | 35.045 |
| 04/27/2026 10:26 | 100 | 35.04 |
| 04/27/2026 10:26 | 12 | 35.04 |
| 04/27/2026 10:26 | 100 | 35.03 |
| 04/27/2026 10:26 | 12 | 35.03 |
| 04/27/2026 10:26 | 1296 | 35.025 |
| 04/27/2026 10:26 | 40 | 35.03 |
| 04/27/2026 10:26 | 40 | 35.03 |
| 04/27/2026 10:26 | 100 | 35.03 |
| 04/27/2026 10:26 | 2 | 35.03 |
| 04/27/2026 10:26 | 2 | 35.03 |
| 04/27/2026 10:26 | 2 | 35.03 |
| 04/27/2026 10:26 | 2 | 35.03 |
| 04/27/2026 10:26 | 1 | 35.03 |
| 04/27/2026 10:26 | 100 | 35.03 |
| 04/27/2026 10:26 | 1 | 35.03 |
| 04/27/2026 10:26 | 13 | 35.03 |
| 04/27/2026 10:26 | 10 | 35.03 |
| 04/27/2026 10:26 | 500 | 35.015 |
| 04/27/2026 10:26 | 22 | 35.00 |
| 04/27/2026 10:26 | 78 | 35.00 |
| 04/27/2026 10:26 | 100 | 35.00 |
| 04/27/2026 10:26 | 86 | 35.00 |
| 04/27/2026 10:26 | 14 | 35.00 |
| 04/27/2026 10:26 | 100 | 35.03 |
| 04/27/2026 10:26 | 1000 | 35.015 |
| 04/27/2026 10:26 | 5 | 35.015 |
| 04/27/2026 10:26 | 2 | 35.015 |
| 04/27/2026 10:26 | 47 | 35.046 |
| 04/27/2026 10:26 | 200 | 35.0299 |
| 04/27/2026 10:26 | 30 | 35.015 |
| 04/27/2026 10:26 | 38 | 35.015 |
| 04/27/2026 10:26 | 12 | 35.015 |
| 04/27/2026 10:26 | 100 | 35.02 |
| 04/27/2026 10:26 | 10 | 35.0293 |
| 04/27/2026 10:26 | 28 | 35.02 |
| 04/27/2026 10:26 | 23 | 35.02 |
| 04/27/2026 10:26 | 49 | 35.02 |
| 04/27/2026 10:26 | 1 | 35.01 |
| 04/27/2026 10:26 | 12 | 35.01 |
| 04/27/2026 10:26 | 150 | 35.01 |
| 04/27/2026 10:26 | 15 | 35.01 |
| 04/27/2026 10:26 | 30 | 35.0099 |
| 04/27/2026 10:26 | 2 | 34.98 |
| 04/27/2026 10:26 | 1500 | 34.99 |
| 04/27/2026 10:26 | 50 | 34.99 |
| 04/27/2026 10:26 | 130 | 35.00 |
| 04/27/2026 10:26 | 78 | 35.00 |
| 04/27/2026 10:26 | 52 | 35.0199 |
| 04/27/2026 10:26 | 2 | 35.02 |
| 04/27/2026 10:26 | 900 | 35.01 |
| 04/27/2026 10:26 | 2 | 35.01 |
| 04/27/2026 10:26 | 3 | 35.01 |
| 04/27/2026 10:26 | 40 | 35.01 |
| 04/27/2026 10:26 | 40 | 35.01 |
| 04/27/2026 10:26 | 62 | 35.02 |
| 04/27/2026 10:26 | 100 | 35.01 |
| 04/27/2026 10:26 | 4100 | 35.01 |
| 04/27/2026 10:26 | 11 | 35.0383 |
| 04/27/2026 10:26 | 11 | 35.0383 |
| 04/27/2026 10:26 | 130 | 35.01 |
| 04/27/2026 10:26 | 3 | 34.9642 |
| 04/27/2026 10:26 | 130 | 35.01 |
| 04/27/2026 10:26 | 15 | 35.01 |
| 04/27/2026 10:26 | 100 | 34.99 |
| 04/27/2026 10:26 | 11 | 34.99 |
| 04/27/2026 10:26 | 300 | 34.9804 |
| 04/27/2026 10:26 | 518 | 34.96 |
| 04/27/2026 10:26 | 1 | 35.028088 |
| 04/27/2026 10:26 | 250 | 34.9803 |
| 04/27/2026 10:26 | 9 | 34.98 |
| 04/27/2026 10:26 | 1 | 34.98 |