Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:55
|
Bid Volume |
Ask
10/16/2026 -
21:59:55
|
Ask Volume |
|---|---|---|---|---|
|
39.57
-1.02
(
-2.51% )
|
39.57
|
300 |
39.68
|
900 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 39.57 |
| 10/16/2026 23:20 | � | 39.57 |
| 10/16/2026 22:30 | � | 39.57 |
| 10/16/2026 22:00 | � | 39.57 |
| 10/16/2026 22:00 | 67061 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.58 |
| 10/16/2026 21:59 | 6 | 39.67 |
| 10/16/2026 21:59 | 50 | 39.58 |
| 10/16/2026 21:59 | 86 | 39.58 |
| 10/16/2026 21:59 | 100 | 39.67 |
| 10/16/2026 21:59 | 10 | 39.67 |
| 10/16/2026 21:59 | 50 | 39.64 |
| 10/16/2026 21:59 | 30 | 39.64 |
| 10/16/2026 21:59 | 39 | 39.64 |
| 10/16/2026 21:59 | 61 | 39.64 |
| 10/16/2026 21:59 | 167 | 39.64 |
| 10/16/2026 21:59 | 200 | 39.64 |
| 10/16/2026 21:59 | 10 | 39.60 |
| 10/16/2026 21:59 | 9 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.60 |
| 10/16/2026 21:59 | 9 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.60 |
| 10/16/2026 21:59 | 142 | 39.58 |
| 10/16/2026 21:59 | 58 | 39.58 |
| 10/16/2026 21:59 | 42 | 39.58 |
| 10/16/2026 21:59 | 90 | 39.59 |
| 10/16/2026 21:59 | 68 | 39.59 |
| 10/16/2026 21:59 | 21 | 39.64 |
| 10/16/2026 21:59 | 25 | 39.59 |
| 10/16/2026 21:59 | 7 | 39.59 |
| 10/16/2026 21:59 | 17 | 39.59 |
| 10/16/2026 21:59 | 1 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.60 |
| 10/16/2026 21:59 | 8 | 39.59 |
| 10/16/2026 21:59 | 92 | 39.59 |
| 10/16/2026 21:59 | 7 | 39.59 |
| 10/16/2026 21:59 | 1 | 39.59 |
| 10/16/2026 21:59 | 100 | 39.59 |
| 10/16/2026 21:59 | 55 | 39.59 |
| 10/16/2026 21:59 | 45 | 39.59 |
| 10/16/2026 21:59 | 1 | 39.59 |
| 10/16/2026 21:59 | 1 | 39.64 |
| 10/16/2026 21:59 | 8 | 39.62 |
| 10/16/2026 21:59 | 1 | 39.59 |
| 10/16/2026 21:59 | 28 | 39.59 |
| 10/16/2026 21:59 | 2 | 39.625 |
| 10/16/2026 21:59 | 3 | 39.625 |
| 10/16/2026 21:59 | 100 | 39.61 |
| 10/16/2026 21:59 | 600 | 39.61 |
| 10/16/2026 21:59 | 300 | 39.61 |
| 10/16/2026 21:59 | 100 | 39.60 |
| 10/16/2026 21:59 | 129 | 39.58 |
| 10/16/2026 21:59 | 199 | 39.58 |
| 10/16/2026 21:59 | 1 | 39.58 |
| 10/16/2026 21:59 | 36 | 39.60 |
| 10/16/2026 21:59 | 7 | 39.60 |
| 10/16/2026 21:59 | 87 | 39.58 |
| 10/16/2026 21:59 | 98 | 39.59 |
| 10/16/2026 21:59 | 102 | 39.59 |
| 10/16/2026 21:59 | 600 | 39.59 |
| 10/16/2026 21:59 | 200 | 39.59 |
| 10/16/2026 21:59 | 82 | 39.59 |
| 10/16/2026 21:59 | 18 | 39.59 |
| 10/16/2026 21:59 | 89 | 39.565 |
| 10/16/2026 21:59 | 5 | 39.575 |
| 10/16/2026 21:59 | 4 | 39.58 |
| 10/16/2026 21:59 | 8 | 39.58 |
| 10/16/2026 21:59 | 100 | 39.58 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 725 | 39.53 |
| 10/16/2026 21:59 | 108 | 39.53 |
| 10/16/2026 21:59 | 38 | 39.53 |
| 10/16/2026 21:59 | 16 | 39.53 |
| 10/16/2026 21:59 | 10 | 39.53 |
| 10/16/2026 21:59 | 32 | 39.53 |
| 10/16/2026 21:59 | 299 | 39.53 |
| 10/16/2026 21:59 | 1 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 3 | 39.56 |
| 10/16/2026 21:59 | 3135 | 39.56 |
| 10/16/2026 21:59 | 32 | 39.56 |
| 10/16/2026 21:59 | 13 | 39.55 |
| 10/16/2026 21:59 | 42 | 39.57 |
| 10/16/2026 21:59 | 45 | 39.57 |
| 10/16/2026 21:59 | 381 | 39.57 |
| 10/16/2026 21:59 | 19 | 39.59 |
| 10/16/2026 21:59 | 49 | 39.57 |
| 10/16/2026 21:59 | 19 | 39.58 |
| 10/16/2026 21:59 | 27 | 39.58 |
| 10/16/2026 21:59 | 5 | 39.59 |
| 10/16/2026 21:59 | 32 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 303 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 1082 | 39.58 |
| 10/16/2026 21:59 | 4033 | 39.58 |
| 10/16/2026 21:59 | 300 | 39.58 |
| 10/16/2026 21:59 | 10 | 39.58 |
| 10/16/2026 21:59 | 10 | 39.58 |
| 10/16/2026 21:59 | 10 | 39.58 |
| 10/16/2026 21:59 | 10 | 39.58 |
| 10/16/2026 21:59 | 10 | 39.58 |
| 10/16/2026 21:59 | 10 | 39.58 |
| 10/16/2026 21:59 | 10 | 39.58 |
| 10/16/2026 21:59 | 38 | 39.58 |
| 10/16/2026 21:59 | 38 | 39.58 |
| 10/16/2026 21:59 | 31 | 39.56 |
| 10/16/2026 21:59 | 14 | 39.59 |
| 10/16/2026 21:59 | 86 | 39.59 |
| 10/16/2026 21:59 | 100 | 39.47 |
| 10/16/2026 21:59 | 38 | 39.57 |
| 10/16/2026 21:59 | 38 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.54 |
| 10/16/2026 21:59 | 61 | 39.54 |
| 10/16/2026 21:59 | 15 | 39.55 |
| 10/16/2026 21:59 | 18 | 39.55 |
| 10/16/2026 21:59 | 17 | 39.55 |
| 10/16/2026 21:59 | 1 | 39.55 |
| 10/16/2026 21:59 | 99 | 39.56 |
| 10/16/2026 21:59 | 100 | 39.56 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 19 | 39.54 |
| 10/16/2026 21:59 | 1 | 39.55 |
| 10/16/2026 21:59 | 80 | 39.56 |
| 10/16/2026 21:59 | 20 | 39.56 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.58 |
| 10/16/2026 21:59 | 100 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 200 | 39.65 |
| 10/16/2026 21:59 | 100 | 39.65 |
| 10/16/2026 21:59 | 100 | 39.65 |
| 10/16/2026 21:59 | 266 | 39.65 |
| 10/16/2026 21:59 | 234 | 39.65 |
| 10/16/2026 21:59 | 100 | 39.65 |
| 10/16/2026 21:59 | 300 | 39.65 |
| 10/16/2026 21:59 | 100 | 39.65 |
| 10/16/2026 21:59 | 166 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 4 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 300 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 86 | 39.64 |
| 10/16/2026 21:59 | 14 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.64 |
| 10/16/2026 21:59 | 100 | 39.63 |
| 10/16/2026 21:59 | 200 | 39.62 |
| 10/16/2026 21:59 | 100 | 39.62 |
| 10/16/2026 21:59 | 300 | 39.62 |
| 10/16/2026 21:59 | 100 | 39.62 |
| 10/16/2026 21:59 | 300 | 39.62 |
| 10/16/2026 21:59 | 100 | 39.62 |
| 10/16/2026 21:59 | 100 | 39.62 |
| 10/16/2026 21:59 | 100 | 39.62 |
| 10/16/2026 21:59 | 100 | 39.57 |
| 10/16/2026 21:59 | 49 | 39.58 |
| 10/16/2026 21:59 | 97 | 39.59 |
| 10/16/2026 21:59 | 100 | 39.59 |
| 10/16/2026 21:59 | 21 | 39.60 |
| 10/16/2026 21:59 | 100 | 39.61 |
| 10/16/2026 21:59 | 1 | 39.61 |
| 10/16/2026 21:59 | 200 | 39.58 |
| 10/16/2026 21:59 | 100 | 39.58 |
| 10/16/2026 21:59 | 51 | 39.57 |
| 10/16/2026 21:59 | 28 | 39.57 |
| 10/16/2026 21:59 | 52 | 39.57 |
| 10/16/2026 21:59 | 100 | 39.58 |
| 10/16/2026 21:59 | 8 | 39.58 |
| 10/16/2026 21:59 | 92 | 39.58 |
| 10/16/2026 21:59 | 2 | 39.58 |
| 10/16/2026 21:59 | 2 | 39.58 |
| 10/16/2026 21:59 | 2 | 39.58 |
| 10/16/2026 21:59 | 2 | 39.58 |
| 10/16/2026 21:58 | 100 | 39.59 |
| 10/16/2026 21:58 | 96 | 39.59 |
| 10/16/2026 21:58 | 4 | 39.59 |
| 10/16/2026 21:58 | 96 | 39.59 |
| 10/16/2026 21:58 | 2 | 39.59 |
| 10/16/2026 21:58 | 2 | 39.60 |
| 10/16/2026 21:58 | 1 | 39.59 |
| 10/16/2026 21:58 | 6 | 39.59 |
| 10/16/2026 21:58 | 33 | 39.59 |
| 10/16/2026 21:58 | 3 | 39.59 |
| 10/16/2026 21:58 | 4 | 39.59 |
| 10/16/2026 21:58 | 28 | 39.59 |
| 10/16/2026 21:58 | 72 | 39.59 |
| 10/16/2026 21:58 | 28 | 39.59 |
| 10/16/2026 21:58 | 100 | 39.60 |
| 10/16/2026 21:58 | 67 | 39.63 |
| 10/16/2026 21:58 | 2 | 39.60 |
| 10/16/2026 21:58 | 2 | 39.60 |
| 10/16/2026 21:58 | 300 | 39.60 |
| 10/16/2026 21:58 | 100 | 39.60 |
| 10/16/2026 21:58 | 168 | 39.60 |
| 10/16/2026 21:58 | 49 | 39.60 |
| 10/16/2026 21:58 | 145 | 39.60 |
| 10/16/2026 21:58 | 55 | 39.60 |
| 10/16/2026 21:58 | 100 | 39.60 |
| 10/16/2026 21:58 | 28 | 39.58 |
| 10/16/2026 21:58 | 9 | 39.58 |
| 10/16/2026 21:58 | 80 | 39.58 |
| 10/16/2026 21:58 | 5 | 39.58 |
| 10/16/2026 21:58 | 9 | 39.58 |
| 10/16/2026 21:58 | 300 | 39.58 |
| 10/16/2026 21:58 | 100 | 39.58 |
| 10/16/2026 21:58 | 100 | 39.59 |
| 10/16/2026 21:58 | 1 | 39.59 |
| 10/16/2026 21:58 | 100 | 39.63 |
| 10/16/2026 21:58 | 100 | 39.60 |
| 10/16/2026 21:58 | 100 | 39.63 |
| 10/16/2026 21:58 | 15 | 39.67 |
| 10/16/2026 21:58 | 35 | 39.68 |
| 10/16/2026 21:58 | 100 | 39.68 |
| 10/16/2026 21:58 | 93 | 39.68 |
| 10/16/2026 21:58 | 1 | 39.68 |
| 10/16/2026 21:58 | 100 | 39.68 |
| 10/16/2026 21:58 | 100 | 39.64 |
| 10/16/2026 21:58 | 300 | 39.64 |
| 10/16/2026 21:58 | 41 | 39.64 |
| 10/16/2026 21:58 | 100 | 39.63 |
| 10/16/2026 21:58 | 200 | 39.62 |
| 10/16/2026 21:58 | 100 | 39.62 |
| 10/16/2026 21:58 | 100 | 39.63 |
| 10/16/2026 21:58 | 2 | 39.61 |
| 10/16/2026 21:58 | 3 | 39.61 |
| 10/16/2026 21:58 | 3 | 39.60 |
| 10/16/2026 21:58 | 5 | 39.59 |
| 10/16/2026 21:58 | 100 | 39.59 |
| 10/16/2026 21:58 | 1 | 39.59 |
| 10/16/2026 21:58 | 100 | 39.59 |
| 10/16/2026 21:58 | 11 | 39.59 |
| 10/16/2026 21:58 | 29 | 39.59 |
| 10/16/2026 21:58 | 46 | 39.60 |
| 10/16/2026 21:58 | 154 | 39.60 |
| 10/16/2026 21:58 | 134 | 39.60 |
| 10/16/2026 21:58 | 166 | 39.60 |
| 10/16/2026 21:58 | 34 | 39.60 |
| 10/16/2026 21:58 | 3 | 39.60 |
| 10/16/2026 21:58 | 3 | 39.60 |
| 10/16/2026 21:58 | 100 | 39.60 |
| 10/16/2026 21:58 | 60 | 39.60 |
| 10/16/2026 21:58 | 100 | 39.60 |
| 10/16/2026 21:58 | 100 | 39.60 |
| 10/16/2026 21:58 | 40 | 39.60 |
| 10/16/2026 21:58 | 200 | 39.60 |
| 10/16/2026 21:58 | 146 | 39.59 |
| 10/16/2026 21:58 | 100 | 39.59 |
| 10/16/2026 21:58 | 100 | 39.59 |
| 10/16/2026 21:58 | 100 | 39.59 |
| 10/16/2026 21:58 | 4 | 39.59 |
| 10/16/2026 21:58 | 54 | 39.59 |
| 10/16/2026 21:58 | 25 | 39.57 |
| 10/16/2026 21:58 | 75 | 39.57 |
| 10/16/2026 21:58 | 1 | 39.57 |
| 10/16/2026 21:58 | 200 | 39.57 |
| 10/16/2026 21:58 | 230 | 39.57 |
| 10/16/2026 21:58 | 2 | 39.57 |
| 10/16/2026 21:58 | 75 | 39.52 |
| 10/16/2026 21:58 | 300 | 39.54 |
| 10/16/2026 21:58 | 100 | 39.54 |
| 10/16/2026 21:58 | 4 | 39.54 |
| 10/16/2026 21:58 | 100 | 39.48 |
| 10/16/2026 21:58 | 5 | 39.525 |
| 10/16/2026 21:58 | 2 | 39.53 |
| 10/16/2026 21:58 | 2 | 39.53 |
| 10/16/2026 21:58 | 2 | 39.53 |
| 10/16/2026 21:58 | 2 | 39.53 |
| 10/16/2026 21:58 | 100 | 39.51 |
| 10/16/2026 21:58 | 15 | 39.51 |
| 10/16/2026 21:58 | 85 | 39.51 |
| 10/16/2026 21:58 | 2 | 39.51 |
| 10/16/2026 21:58 | 20 | 39.51 |
| 10/16/2026 21:58 | 1 | 39.51 |
| 10/16/2026 21:58 | 27 | 39.50 |
| 10/16/2026 21:58 | 3 | 39.50 |
| 10/16/2026 21:58 | 65 | 39.45 |
| 10/16/2026 21:58 | 235 | 39.45 |
| 10/16/2026 21:58 | 200 | 39.45 |
| 10/16/2026 21:58 | 100 | 39.45 |
| 10/16/2026 21:58 | 1 | 39.45 |
| 10/16/2026 21:58 | 12 | 39.45 |
| 10/16/2026 21:58 | 42 | 39.45 |
| 10/16/2026 21:58 | 200 | 39.45 |
| 10/16/2026 21:58 | 100 | 39.45 |
| 10/16/2026 21:58 | 100 | 39.41 |
| 10/16/2026 21:58 | 90 | 39.38 |
| 10/16/2026 21:58 | 10 | 39.39 |
| 10/16/2026 21:58 | 100 | 39.38 |
| 10/16/2026 21:58 | 118 | 39.39 |
| 10/16/2026 21:57 | 100 | 39.38 |
| 10/16/2026 21:57 | 100 | 39.38 |
| 10/16/2026 21:57 | 100 | 39.38 |
| 10/16/2026 21:57 | 100 | 39.43 |
| 10/16/2026 21:57 | 54 | 39.47 |
| 10/16/2026 21:57 | 100 | 39.47 |
| 10/16/2026 21:57 | 4 | 39.47 |
| 10/16/2026 21:57 | 300 | 39.47 |
| 10/16/2026 21:57 | 100 | 39.47 |
| 10/16/2026 21:57 | 100 | 39.46 |
| 10/16/2026 21:57 | 100 | 39.45 |
| 10/16/2026 21:57 | 100 | 39.40 |
| 10/16/2026 21:57 | 6 | 39.40 |
| 10/16/2026 21:57 | 100 | 39.40 |
| 10/16/2026 21:57 | 100 | 39.40 |
| 10/16/2026 21:57 | 75 | 39.40 |
| 10/16/2026 21:57 | 25 | 39.40 |
| 10/16/2026 21:57 | 100 | 39.39 |
| 10/16/2026 21:57 | 131 | 39.38 |
| 10/16/2026 21:57 | 18 | 39.36 |
| 10/16/2026 21:57 | 82 | 39.36 |
| 10/16/2026 21:57 | 4 | 39.37 |
| 10/16/2026 21:57 | 40 | 39.38 |
| 10/16/2026 21:57 | 14 | 39.38 |
| 10/16/2026 21:57 | 17 | 39.38 |
| 10/16/2026 21:57 | 5 | 39.38 |
| 10/16/2026 21:57 | 31 | 39.38 |
| 10/16/2026 21:57 | 9 | 39.38 |
| 10/16/2026 21:57 | 1 | 39.38 |
| 10/16/2026 21:57 | 35 | 39.39 |
| 10/16/2026 21:57 | 2 | 39.39 |
| 10/16/2026 21:57 | 1 | 39.39 |
| 10/16/2026 21:57 | 94 | 39.42 |
| 10/16/2026 21:57 | 97 | 39.42 |
| 10/16/2026 21:57 | 80 | 39.42 |
| 10/16/2026 21:57 | 22 | 39.42 |
| 10/16/2026 21:57 | 5 | 39.42 |
| 10/16/2026 21:57 | 58 | 39.42 |
| 10/16/2026 21:57 | 100 | 39.42 |
| 10/16/2026 21:57 | 39 | 39.42 |
| 10/16/2026 21:57 | 11 | 39.42 |
| 10/16/2026 21:57 | 100 | 39.47 |
| 10/16/2026 21:57 | 39 | 39.47 |
| 10/16/2026 21:57 | 83 | 39.47 |
| 10/16/2026 21:57 | 100 | 39.48 |
| 10/16/2026 21:57 | 17 | 39.47 |
| 10/16/2026 21:57 | 200 | 39.47 |
| 10/16/2026 21:57 | 100 | 39.48 |
| 10/16/2026 21:57 | 200 | 39.48 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 52 | 39.49 |
| 10/16/2026 21:57 | 45 | 39.49 |
| 10/16/2026 21:57 | 55 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 30 | 39.49 |
| 10/16/2026 21:57 | 33 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 9 | 39.49 |
| 10/16/2026 21:57 | 16 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 3 | 39.49 |
| 10/16/2026 21:57 | 1 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 89 | 39.49 |
| 10/16/2026 21:57 | 11 | 39.49 |
| 10/16/2026 21:57 | 34 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 10 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 6 | 39.49 |
| 10/16/2026 21:57 | 4 | 39.49 |
| 10/16/2026 21:57 | 79 | 39.49 |
| 10/16/2026 21:57 | 21 | 39.49 |
| 10/16/2026 21:57 | 100 | 39.49 |
| 10/16/2026 21:57 | 158 | 39.48 |
| 10/16/2026 21:57 | 200 | 39.47 |
| 10/16/2026 21:57 | 100 | 39.44 |
| 10/16/2026 21:57 | 100 | 39.435 |
| 10/16/2026 21:57 | 100 | 39.39 |
| 10/16/2026 21:56 | 100 | 39.39 |
| 10/16/2026 21:56 | 32 | 39.46 |
| 10/16/2026 21:56 | 89 | 39.46 |
| 10/16/2026 21:56 | 55 | 39.49 |
| 10/16/2026 21:56 | 20 | 39.47 |
| 10/16/2026 21:56 | 20 | 39.47 |
| 10/16/2026 21:56 | 19 | 39.47 |
| 10/16/2026 21:56 | 27 | 39.47 |
| 10/16/2026 21:56 | 5 | 39.47 |
| 10/16/2026 21:56 | 20 | 39.47 |
| 10/16/2026 21:56 | 5 | 39.47 |
| 10/16/2026 21:56 | 10 | 39.47 |
| 10/16/2026 21:56 | 174 | 39.47 |
| 10/16/2026 21:56 | 26 | 39.47 |
| 10/16/2026 21:56 | 74 | 39.49 |
| 10/16/2026 21:56 | 31 | 39.49 |
| 10/16/2026 21:56 | 62 | 39.53 |
| 10/16/2026 21:56 | 5 | 39.53 |
| 10/16/2026 21:56 | 5 | 39.53 |
| 10/16/2026 21:56 | 4 | 39.54 |
| 10/16/2026 21:56 | 24 | 39.54 |
| 10/16/2026 21:56 | 1 | 39.54 |
| 10/16/2026 21:56 | 1 | 39.54 |
| 10/16/2026 21:56 | 1 | 39.54 |
| 10/16/2026 21:56 | 1 | 39.54 |
| 10/16/2026 21:56 | 6 | 39.58 |
| 10/16/2026 21:56 | 54 | 39.58 |
| 10/16/2026 21:56 | 1 | 39.59 |
| 10/16/2026 21:56 | 1 | 39.59 |
| 10/16/2026 21:56 | 13 | 39.59 |
| 10/16/2026 21:56 | 15 | 39.59 |
| 10/16/2026 21:56 | 85 | 39.59 |
| 10/16/2026 21:56 | 37 | 39.59 |
| 10/16/2026 21:56 | 100 | 39.59 |
| 10/16/2026 21:56 | 100 | 39.59 |
| 10/16/2026 21:56 | 100 | 39.59 |
| 10/16/2026 21:56 | 20 | 39.58 |
| 10/16/2026 21:56 | 100 | 39.58 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 60 | 39.55 |
| 10/16/2026 21:56 | 18 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.55 |
| 10/16/2026 21:56 | 100 | 39.505 |
| 10/16/2026 21:56 | 100 | 39.505 |
| 10/16/2026 21:56 | 100 | 39.525 |
| 10/16/2026 21:56 | 100 | 39.525 |
| 10/16/2026 21:56 | 5 | 39.50 |
| 10/16/2026 21:56 | 26 | 39.50 |
| 10/16/2026 21:55 | 100 | 39.525 |
| 10/16/2026 21:55 | 9 | 39.58 |
| 10/16/2026 21:55 | 44 | 39.58 |
| 10/16/2026 21:55 | 63 | 39.59 |
| 10/16/2026 21:55 | 24 | 39.59 |
| 10/16/2026 21:55 | 76 | 39.59 |
| 10/16/2026 21:55 | 2 | 39.59 |
| 10/16/2026 21:55 | 1 | 39.59 |
| 10/16/2026 21:55 | 1 | 39.59 |
| 10/16/2026 21:55 | 13 | 39.59 |
| 10/16/2026 21:55 | 7 | 39.59 |
| 10/16/2026 21:55 | 100 | 39.58 |
| 10/16/2026 21:55 | 1 | 39.545 |
| 10/16/2026 21:55 | 99 | 39.545 |
| 10/16/2026 21:55 | 1 | 39.545 |
| 10/16/2026 21:55 | 6 | 39.59 |
| 10/16/2026 21:55 | 3 | 39.57 |
| 10/16/2026 21:55 | 97 | 39.57 |
| 10/16/2026 21:55 | 300 | 39.57 |
| 10/16/2026 21:55 | 20 | 39.55 |
| 10/16/2026 21:55 | 40 | 39.55 |
| 10/16/2026 21:55 | 3 | 39.53 |
| 10/16/2026 21:55 | 4 | 39.53 |
| 10/16/2026 21:55 | 3 | 39.53 |
| 10/16/2026 21:55 | 3 | 39.53 |
| 10/16/2026 21:55 | 19 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 581 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 60 | 39.52 |
| 10/16/2026 21:55 | 155 | 39.52 |
| 10/16/2026 21:55 | 4 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 62 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 16 | 39.52 |
| 10/16/2026 21:55 | 1 | 39.46 |
| 10/16/2026 21:55 | 1 | 39.46 |
| 10/16/2026 21:55 | 1 | 39.46 |
| 10/16/2026 21:55 | 84 | 39.52 |
| 10/16/2026 21:55 | 100 | 39.44 |
| 10/16/2026 21:55 | 20 | 39.49 |
| 10/16/2026 21:55 | 100 | 39.48 |
| 10/16/2026 21:55 | 100 | 39.485 |
| 10/16/2026 21:55 | 100 | 39.485 |
| 10/16/2026 21:55 | 38 | 39.54 |
| 10/16/2026 21:55 | 3 | 39.54 |
| 10/16/2026 21:55 | 100 | 39.54 |
| 10/16/2026 21:55 | 14 | 39.53 |
| 10/16/2026 21:55 | 60 | 39.53 |
| 10/16/2026 21:55 | 100 | 39.53 |
| 10/16/2026 21:55 | 1 | 39.49 |
| 10/16/2026 21:55 | 15 | 39.49 |
| 10/16/2026 21:55 | 1 | 39.50 |
| 10/16/2026 21:55 | 100 | 39.52 |
| 10/16/2026 21:55 | 50 | 39.53 |
| 10/16/2026 21:54 | 4 | 39.63 |
| 10/16/2026 21:54 | 10 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 38 | 39.63 |
| 10/16/2026 21:54 | 106 | 39.63 |
| 10/16/2026 21:54 | 76 | 39.63 |
| 10/16/2026 21:54 | 20 | 39.63 |
| 10/16/2026 21:54 | 155 | 39.62 |
| 10/16/2026 21:54 | 7 | 39.60 |
| 10/16/2026 21:54 | 18 | 39.60 |
| 10/16/2026 21:54 | 90 | 39.58 |
| 10/16/2026 21:54 | 86 | 39.60 |
| 10/16/2026 21:54 | 14 | 39.59 |
| 10/16/2026 21:54 | 6 | 39.59 |
| 10/16/2026 21:54 | 6 | 39.57 |
| 10/16/2026 21:54 | 7 | 39.57 |
| 10/16/2026 21:54 | 23 | 39.60 |
| 10/16/2026 21:54 | 7 | 39.59 |
| 10/16/2026 21:54 | 12 | 39.57 |
| 10/16/2026 21:54 | 1 | 39.57 |
| 10/16/2026 21:54 | 4 | 39.60 |
| 10/16/2026 21:54 | 3 | 39.60 |
| 10/16/2026 21:54 | 12 | 39.60 |
| 10/16/2026 21:54 | 17 | 39.57 |
| 10/16/2026 21:54 | 100 | 39.58 |
| 10/16/2026 21:54 | 100 | 39.62 |
| 10/16/2026 21:54 | 100 | 39.62 |
| 10/16/2026 21:54 | 2 | 39.635 |
| 10/16/2026 21:53 | 100 | 39.66 |
| 10/16/2026 21:53 | 1 | 39.66 |
| 10/16/2026 21:53 | 100 | 39.66 |
| 10/16/2026 21:53 | 12 | 39.67 |
| 10/16/2026 21:53 | 1 | 39.67 |
| 10/16/2026 21:52 | 5 | 39.685 |
| 10/16/2026 21:52 | 99 | 39.69 |
| 10/16/2026 21:52 | 1 | 39.67 |
| 10/16/2026 21:52 | 1 | 39.67 |
| 10/16/2026 21:52 | 1 | 39.67 |
| 10/16/2026 21:52 | 10 | 39.66 |
| 10/16/2026 21:52 | 40 | 39.66 |
| 10/16/2026 21:52 | 99 | 39.66 |
| 10/16/2026 21:52 | 1 | 39.66 |
| 10/16/2026 21:52 | 20 | 39.64 |
| 10/16/2026 21:52 | 8 | 39.62 |
| 10/16/2026 21:52 | 100 | 39.62 |
| 10/16/2026 21:52 | 100 | 39.62 |
| 10/16/2026 21:52 | 1 | 39.61 |
| 10/16/2026 21:52 | 1 | 39.59 |
| 10/16/2026 21:52 | 200 | 39.58 |
| 10/16/2026 21:52 | 145 | 39.56 |
| 10/16/2026 21:52 | 255 | 39.56 |
| 10/16/2026 21:52 | 50 | 39.55 |
| 10/16/2026 21:51 | 100 | 39.56 |
| 10/16/2026 21:51 | 95 | 39.56 |
| 10/16/2026 21:51 | 33 | 39.57 |
| 10/16/2026 21:51 | 200 | 39.57 |
| 10/16/2026 21:51 | 5 | 39.56 |
| 10/16/2026 21:51 | 4 | 39.53 |
| 10/16/2026 21:51 | 3 | 39.54 |
| 10/16/2026 21:51 | 52 | 39.52 |
| 10/16/2026 21:51 | 3 | 39.53 |
| 10/16/2026 21:50 | 8 | 39.54 |
| 10/16/2026 21:50 | 9 | 39.54 |
| 10/16/2026 21:50 | 1 | 39.54 |
| 10/16/2026 21:50 | 72 | 39.53 |
| 10/16/2026 21:50 | 100 | 39.53 |
| 10/16/2026 21:50 | 5 | 39.51 |
| 10/16/2026 21:50 | 89 | 39.52 |
| 10/16/2026 21:50 | 100 | 39.52 |
| 10/16/2026 21:50 | 86 | 39.51 |
| 10/16/2026 21:50 | 60 | 39.50 |
| 10/16/2026 21:50 | 100 | 39.50 |
| 10/16/2026 21:50 | 100 | 39.50 |
| 10/16/2026 21:50 | 1 | 39.49 |
| 10/16/2026 21:50 | 9 | 39.46 |
| 10/16/2026 21:50 | 30 | 39.47 |
| 10/16/2026 21:50 | 70 | 39.47 |
| 10/16/2026 21:49 | 18 | 39.49 |
| 10/16/2026 21:49 | 96 | 39.48 |
| 10/16/2026 21:49 | 119 | 39.48 |
| 10/16/2026 21:49 | 66 | 39.48 |
| 10/16/2026 21:49 | 34 | 39.48 |
| 10/16/2026 21:49 | 100 | 39.48 |
| 10/16/2026 21:49 | 66 | 39.48 |
| 10/16/2026 21:49 | 34 | 39.48 |
| 10/16/2026 21:49 | 1 | 39.47 |
| 10/16/2026 21:49 | 300 | 39.47 |
| 10/16/2026 21:49 | 3 | 39.47 |
| 10/16/2026 21:49 | 39 | 39.47 |
| 10/16/2026 21:49 | 161 | 39.47 |
| 10/16/2026 21:49 | 100 | 39.47 |
| 10/16/2026 21:48 | 7 | 39.435 |
| 10/16/2026 21:48 | 7 | 39.40 |
| 10/16/2026 21:45 | 1 | 39.44 |
| 10/16/2026 21:45 | 1 | 39.44 |
| 10/16/2026 21:45 | 100 | 39.44 |
| 10/16/2026 21:45 | 6 | 39.46 |
| 10/16/2026 21:45 | 40 | 39.46 |
| 10/16/2026 21:45 | 39 | 39.46 |
| 10/16/2026 21:45 | 100 | 39.46 |
| 10/16/2026 21:45 | 5 | 39.45 |
| 10/16/2026 21:45 | 100 | 39.43 |
| 10/16/2026 21:44 | 1 | 39.41 |
| 10/16/2026 21:44 | 100 | 39.41 |
| 10/16/2026 21:44 | 100 | 39.42 |
| 10/16/2026 21:44 | 6 | 39.43 |
| 10/16/2026 21:44 | 28 | 39.44 |
| 10/16/2026 21:44 | 5 | 39.44 |
| 10/16/2026 21:44 | 11 | 39.44 |
| 10/16/2026 21:44 | 5 | 39.42 |
| 10/16/2026 21:44 | 1 | 39.42 |
| 10/16/2026 21:44 | 8 | 39.43 |
| 10/16/2026 21:44 | 2 | 39.41 |
| 10/16/2026 21:44 | 1 | 39.41 |
| 10/16/2026 21:44 | 100 | 39.43 |
| 10/16/2026 21:44 | 57 | 39.43 |
| 10/16/2026 21:44 | 20 | 39.43 |
| 10/16/2026 21:44 | 100 | 39.43 |
| 10/16/2026 21:44 | 5 | 39.37 |
| 10/16/2026 21:43 | 1 | 39.37 |
| 10/16/2026 21:43 | 1 | 39.37 |
| 10/16/2026 21:43 | 100 | 39.42 |
| 10/16/2026 21:43 | 18 | 39.39 |
| 10/16/2026 21:43 | 55 | 39.44 |
| 10/16/2026 21:43 | 5 | 39.43 |
| 10/16/2026 21:43 | 8 | 39.42 |
| 10/16/2026 21:43 | 2 | 39.42 |
| 10/16/2026 21:43 | 90 | 39.42 |
| 10/16/2026 21:43 | 1 | 39.42 |
| 10/16/2026 21:43 | 100 | 39.42 |
| 10/16/2026 21:43 | 500 | 39.42 |
| 10/16/2026 21:43 | 97 | 39.42 |
| 10/16/2026 21:43 | 10 | 39.37 |
| 10/16/2026 21:43 | 7 | 39.37 |
| 10/16/2026 21:43 | 41 | 39.37 |
| 10/16/2026 21:43 | 85 | 39.37 |
| 10/16/2026 21:43 | 2 | 39.37 |
| 10/16/2026 21:43 | 28 | 39.37 |
| 10/16/2026 21:43 | 1 | 39.37 |
| 10/16/2026 21:43 | 81 | 39.37 |
| 10/16/2026 21:42 | 19 | 39.37 |
| 10/16/2026 21:42 | 100 | 39.38 |
| 10/16/2026 21:41 | 100 | 39.37 |
| 10/16/2026 21:41 | 100 | 39.38 |
| 10/16/2026 21:41 | 100 | 39.38 |
| 10/16/2026 21:41 | 21 | 39.425 |
| 10/16/2026 21:40 | 1 | 39.40 |
| 10/16/2026 21:40 | 3 | 39.435 |
| 10/16/2026 21:39 | 10 | 39.39 |
| 10/16/2026 21:38 | 3 | 39.435 |
| 10/16/2026 21:38 | 4 | 39.435 |
| 10/16/2026 21:38 | 4 | 39.435 |
| 10/16/2026 21:38 | 4 | 39.435 |
| 10/16/2026 21:38 | 4 | 39.435 |
| 10/16/2026 21:38 | 4 | 39.435 |
| 10/16/2026 21:38 | 100 | 39.435 |
| 10/16/2026 21:38 | 1 | 39.435 |
| 10/16/2026 21:38 | 32 | 39.435 |
| 10/16/2026 21:38 | 4 | 39.435 |
| 10/16/2026 21:38 | 100 | 39.39 |
| 10/16/2026 21:36 | 77 | 39.38 |
| 10/16/2026 21:33 | 2 | 39.51 |
| 10/16/2026 21:33 | 1 | 39.51 |
| 10/16/2026 21:32 | 1 | 39.51 |
| 10/16/2026 21:32 | 1 | 39.51 |
| 10/16/2026 21:32 | 6 | 39.51 |
| 10/16/2026 21:32 | 15 | 39.51 |
| 10/16/2026 21:32 | 15 | 39.51 |
| 10/16/2026 21:32 | 3 | 39.51 |
| 10/16/2026 21:32 | 100 | 39.52 |
| 10/16/2026 21:31 | 5 | 39.515 |
| 10/16/2026 21:31 | 10 | 39.60 |
| 10/16/2026 21:29 | 5 | 39.515 |
| 10/16/2026 21:28 | 5 | 39.515 |
| 10/16/2026 21:28 | 5 | 39.515 |
| 10/16/2026 21:26 | 100 | 39.55 |
| 10/16/2026 21:26 | 187 | 39.55 |
| 10/16/2026 21:26 | 13 | 39.55 |
| 10/16/2026 21:25 | 13 | 39.62 |
| 10/16/2026 21:25 | 29 | 39.65 |
| 10/16/2026 21:25 | 13 | 39.65 |
| 10/16/2026 21:25 | 63 | 39.62 |
| 10/16/2026 21:25 | 200 | 39.62 |
| 10/16/2026 21:25 | 100 | 39.63 |
| 10/16/2026 21:25 | 100 | 39.64 |
| 10/16/2026 21:25 | 2 | 39.67 |
| 10/16/2026 21:25 | 98 | 39.67 |
| 10/16/2026 21:25 | 1 | 39.66 |
| 10/16/2026 21:25 | 1 | 39.66 |
| 10/16/2026 21:25 | 100 | 39.66 |
| 10/16/2026 21:25 | 1 | 39.66 |
| 10/16/2026 21:25 | 10 | 39.66 |
| 10/16/2026 21:25 | 100 | 39.66 |
| 10/16/2026 21:25 | 60 | 39.66 |
| 10/16/2026 21:25 | 100 | 39.65 |
| 10/16/2026 21:25 | 100 | 39.63 |
| 10/16/2026 21:25 | 88 | 39.63 |
| 10/16/2026 21:25 | 5 | 39.63 |
| 10/16/2026 21:25 | 40 | 39.63 |
| 10/16/2026 21:25 | 98 | 39.63 |
| 10/16/2026 21:25 | 2 | 39.63 |
| 10/16/2026 21:25 | 5 | 39.56 |
| 10/16/2026 21:24 | 5 | 39.56 |
| 10/16/2026 21:23 | 5 | 39.55 |
| 10/16/2026 21:21 | 5 | 39.56 |
| 10/16/2026 21:21 | 5 | 39.57 |
| 10/16/2026 21:20 | 1 | 39.61 |
| 10/16/2026 21:20 | 66 | 39.61 |
| 10/16/2026 21:20 | 4 | 39.60 |
| 10/16/2026 21:20 | 100 | 39.59 |
| 10/16/2026 21:20 | 100 | 39.58 |
| 10/16/2026 21:20 | 100 | 39.58 |
| 10/16/2026 21:20 | 100 | 39.58 |
| 10/16/2026 21:20 | 100 | 39.58 |
| 10/16/2026 21:20 | 10 | 39.58 |
| 10/16/2026 21:20 | 6 | 39.58 |
| 10/16/2026 21:20 | 80 | 39.58 |
| 10/16/2026 21:20 | 20 | 39.58 |
| 10/16/2026 21:20 | 7 | 39.52 |
| 10/16/2026 21:18 | 1 | 39.45 |
| 10/16/2026 21:17 | 1 | 39.51 |
| 10/16/2026 21:17 | 99 | 39.51 |
| 10/16/2026 21:17 | 1 | 39.53 |
| 10/16/2026 21:15 | 68 | 39.56 |
| 10/16/2026 21:15 | 1 | 39.56 |
| 10/16/2026 21:15 | 1 | 39.56 |
| 10/16/2026 21:15 | 20 | 39.56 |
| 10/16/2026 21:15 | 100 | 39.52 |
| 10/16/2026 21:15 | 100 | 39.52 |
| 10/16/2026 21:15 | 100 | 39.52 |
| 10/16/2026 21:15 | 11 | 39.51 |
| 10/16/2026 21:15 | 89 | 39.51 |
| 10/16/2026 21:14 | 1 | 39.49 |
| 10/16/2026 21:13 | 65 | 39.51 |
| 10/16/2026 21:13 | 100 | 39.51 |
| 10/16/2026 21:12 | 100 | 39.50 |
| 10/16/2026 21:11 | 1 | 39.47 |
| 10/16/2026 21:11 | 1 | 39.46 |
| 10/16/2026 21:11 | 100 | 39.44 |
| 10/16/2026 21:11 | 100 | 39.43 |
| 10/16/2026 21:11 | 7 | 39.42 |
| 10/16/2026 21:11 | 1 | 39.40 |
| 10/16/2026 21:10 | 13 | 39.42 |
| 10/16/2026 21:10 | 100 | 39.39 |
| 10/16/2026 21:10 | 2 | 39.39 |
| 10/16/2026 21:10 | 8 | 39.39 |
| 10/16/2026 21:10 | 20 | 39.39 |
| 10/16/2026 21:10 | 72 | 39.39 |
| 10/16/2026 21:10 | 17 | 39.35 |
| 10/16/2026 21:10 | 47 | 39.35 |
| 10/16/2026 21:10 | 3 | 39.38 |
| 10/16/2026 21:10 | 30 | 39.38 |
| 10/16/2026 21:10 | 6 | 39.38 |
| 10/16/2026 21:10 | 73 | 39.38 |
| 10/16/2026 21:10 | 27 | 39.38 |
| 10/16/2026 21:10 | 112 | 39.37 |
| 10/16/2026 21:10 | 100 | 39.37 |
| 10/16/2026 21:07 | 10 | 39.335 |
| 10/16/2026 21:07 | 100 | 39.32 |
| 10/16/2026 21:07 | 15 | 39.33 |
| 10/16/2026 21:07 | 10 | 39.33 |
| 10/16/2026 21:06 | 5 | 39.37 |
| 10/16/2026 21:06 | 3 | 39.40 |
| 10/16/2026 21:06 | 6 | 39.40 |
| 10/16/2026 21:06 | 20 | 39.41 |
| 10/16/2026 21:06 | 20 | 39.41 |
| 10/16/2026 21:06 | 100 | 39.41 |
| 10/16/2026 21:06 | 100 | 39.39 |
| 10/16/2026 21:06 | 24 | 39.405 |
| 10/16/2026 21:06 | 38 | 39.405 |
| 10/16/2026 21:06 | 38 | 39.405 |
| 10/16/2026 21:06 | 2 | 39.40 |
| 10/16/2026 21:06 | 100 | 39.40 |
| 10/16/2026 21:06 | 100 | 39.405 |
| 10/16/2026 21:06 | 100 | 39.42 |
| 10/16/2026 21:06 | 20 | 39.42 |
| 10/16/2026 21:06 | 20 | 39.42 |
| 10/16/2026 21:06 | 5 | 39.41 |
| 10/16/2026 21:06 | 100 | 39.40 |
| 10/16/2026 21:06 | 90 | 39.40 |
| 10/16/2026 21:06 | 10 | 39.40 |
| 10/16/2026 21:06 | 100 | 39.41 |
| 10/16/2026 21:06 | 1 | 39.41 |
| 10/16/2026 21:06 | 15 | 39.41 |
| 10/16/2026 21:06 | 75 | 39.41 |
| 10/16/2026 21:06 | 25 | 39.41 |
| 10/16/2026 21:06 | 100 | 39.40 |
| 10/16/2026 21:06 | 16 | 39.40 |
| 10/16/2026 21:06 | 84 | 39.40 |
| 10/16/2026 21:05 | 10 | 39.345 |
| 10/16/2026 21:05 | 2 | 39.345 |
| 10/16/2026 21:04 | 2 | 39.345 |
| 10/16/2026 21:04 | 8 | 39.345 |
| 10/16/2026 21:04 | 3 | 39.345 |
| 10/16/2026 21:03 | 1 | 39.31 |
| 10/16/2026 21:03 | 49 | 39.34 |
| 10/16/2026 21:02 | 1 | 39.35 |
| 10/16/2026 21:02 | 2 | 39.34 |
| 10/16/2026 21:01 | 28 | 39.34 |
| 10/16/2026 21:01 | 21 | 39.34 |
| 10/16/2026 21:01 | 100 | 39.36 |
| 10/16/2026 21:00 | 24 | 39.45 |
| 10/16/2026 20:59 | 3 | 39.405 |
| 10/16/2026 20:59 | 10 | 39.405 |
| 10/16/2026 20:59 | 3 | 39.405 |
| 10/16/2026 20:59 | 4 | 39.405 |
| 10/16/2026 20:59 | 9 | 39.405 |
| 10/16/2026 20:57 | 4 | 39.405 |
| 10/16/2026 20:56 | 5 | 39.405 |
| 10/16/2026 20:56 | 3 | 39.375 |
| 10/16/2026 20:56 | 100 | 39.35 |
| 10/16/2026 20:56 | 91 | 39.35 |
| 10/16/2026 20:56 | 1 | 39.35 |
| 10/16/2026 20:56 | 6 | 39.40 |
| 10/16/2026 20:56 | 6 | 39.41 |
| 10/16/2026 20:56 | 4 | 39.41 |
| 10/16/2026 20:56 | 10 | 39.41 |
| 10/16/2026 20:55 | 2 | 39.41 |
| 10/16/2026 20:55 | 1 | 39.41 |
| 10/16/2026 20:55 | 4 | 39.41 |
| 10/16/2026 20:54 | 5 | 39.41 |
| 10/16/2026 20:54 | 8 | 39.35 |
| 10/16/2026 20:52 | 20 | 39.37 |
| 10/16/2026 20:52 | 20 | 39.37 |
| 10/16/2026 20:45 | 24 | 39.48 |
| 10/16/2026 20:45 | 38 | 39.48 |
| 10/16/2026 20:45 | 38 | 39.48 |
| 10/16/2026 20:45 | 100 | 39.48 |
| 10/16/2026 20:45 | 55 | 39.43 |
| 10/16/2026 20:45 | 100 | 39.425 |
| 10/16/2026 20:45 | 100 | 39.43 |
| 10/16/2026 20:45 | 70 | 39.44 |
| 10/16/2026 20:45 | 30 | 39.44 |
| 10/16/2026 20:45 | 70 | 39.46 |
| 10/16/2026 20:45 | 100 | 39.46 |
| 10/16/2026 20:45 | 200 | 39.45 |
| 10/16/2026 20:45 | 13 | 39.47 |
| 10/16/2026 20:45 | 87 | 39.47 |
| 10/16/2026 20:45 | 13 | 39.46 |
| 10/16/2026 20:45 | 100 | 39.46 |
| 10/16/2026 20:45 | 100 | 39.46 |
| 10/16/2026 20:45 | 37 | 39.43 |
| 10/16/2026 20:45 | 11 | 39.41 |
| 10/16/2026 20:45 | 39 | 39.42 |
| 10/16/2026 20:45 | 111 | 39.42 |
| 10/16/2026 20:45 | 5 | 39.42 |
| 10/16/2026 20:45 | 10 | 39.42 |
| 10/16/2026 20:45 | 100 | 39.42 |
| 10/16/2026 20:45 | 1 | 39.42 |
| 10/16/2026 20:45 | 20 | 39.42 |
| 10/16/2026 20:45 | 100 | 39.42 |
| 10/16/2026 20:44 | 1 | 39.28 |
| 10/16/2026 20:44 | 1 | 39.28 |
| 10/16/2026 20:43 | 65 | 39.28 |
| 10/16/2026 20:40 | 5 | 39.33 |
| 10/16/2026 20:39 | 50 | 39.27 |
| 10/16/2026 20:32 | 73 | 39.26 |
| 10/16/2026 20:31 | 8 | 39.335 |
| 10/16/2026 20:29 | 4 | 39.335 |
| 10/16/2026 20:20 | 43 | 39.25 |
| 10/16/2026 20:20 | 8 | 39.34 |
| 10/16/2026 20:20 | 6 | 39.34 |
| 10/16/2026 20:14 | 1 | 39.50 |
| 10/16/2026 20:12 | 5 | 39.31 |
| 10/16/2026 20:11 | 2 | 39.31 |
| 10/16/2026 20:11 | 2 | 39.31 |
| 10/16/2026 20:11 | 42 | 39.31 |
| 10/16/2026 20:08 | 5 | 39.44 |
| 10/16/2026 20:06 | 8 | 39.41 |
| 10/16/2026 20:00 | 1 | 39.45 |
| 10/16/2026 19:57 | 100 | 39.55 |
| 10/16/2026 19:57 | 41 | 39.55 |
| 10/16/2026 19:57 | 59 | 39.55 |
| 10/16/2026 19:57 | 3 | 39.56 |
| 10/16/2026 19:57 | 2 | 39.56 |
| 10/16/2026 19:57 | 2 | 39.56 |
| 10/16/2026 19:57 | 4 | 39.56 |
| 10/16/2026 19:57 | 26 | 39.60 |
| 10/16/2026 19:57 | 38 | 39.60 |
| 10/16/2026 19:57 | 11 | 39.60 |
| 10/16/2026 19:57 | 1 | 39.60 |
| 10/16/2026 19:56 | 1 | 39.60 |
| 10/16/2026 19:55 | 1 | 39.60 |
| 10/16/2026 19:53 | 100 | 39.645 |
| 10/16/2026 19:52 | 22 | 39.60 |
| 10/16/2026 19:52 | 1 | 39.60 |
| 10/16/2026 19:51 | 1 | 39.63 |
| 10/16/2026 19:51 | 5 | 39.63 |
| 10/16/2026 19:51 | 1 | 39.64 |
| 10/16/2026 19:50 | 4 | 39.69 |
| 10/16/2026 19:50 | 1 | 39.64 |
| 10/16/2026 19:50 | 39 | 39.65 |
| 10/16/2026 19:50 | 100 | 39.65 |
| 10/16/2026 19:50 | 100 | 39.66 |
| 10/16/2026 19:50 | 100 | 39.70 |
| 10/16/2026 19:50 | 6 | 39.72 |
| 10/16/2026 19:50 | 44 | 39.72 |
| 10/16/2026 19:50 | 8 | 39.72 |
| 10/16/2026 19:50 | 4 | 39.72 |
| 10/16/2026 19:50 | 1 | 39.72 |
| 10/16/2026 19:50 | 1 | 39.72 |
| 10/16/2026 19:50 | 69 | 39.72 |
| 10/16/2026 19:50 | 100 | 39.72 |
| 10/16/2026 19:50 | 100 | 39.73 |
| 10/16/2026 19:50 | 1 | 39.73 |
| 10/16/2026 19:49 | 1 | 39.74 |
| 10/16/2026 19:49 | 1 | 39.74 |
| 10/16/2026 19:49 | 1 | 39.74 |
| 10/16/2026 19:48 | 1 | 39.74 |
| 10/16/2026 19:48 | 1 | 39.74 |
| 10/16/2026 19:48 | 1 | 39.74 |
| 10/16/2026 19:47 | 1 | 39.74 |
| 10/16/2026 19:47 | 1 | 39.74 |
| 10/16/2026 19:46 | 10 | 39.78 |
| 10/16/2026 19:44 | 1 | 39.775 |
| 10/16/2026 19:44 | 1 | 39.775 |
| 10/16/2026 19:44 | 48 | 39.79 |
| 10/16/2026 19:44 | 52 | 39.79 |
| 10/16/2026 19:44 | 100 | 39.78 |
| 10/16/2026 19:44 | 100 | 39.78 |
| 10/16/2026 19:42 | 38 | 39.75 |
| 10/16/2026 19:41 | 1 | 39.79 |
| 10/16/2026 19:41 | 1 | 39.78 |
| 10/16/2026 19:41 | 100 | 39.77 |
| 10/16/2026 19:41 | 1 | 39.77 |
| 10/16/2026 19:41 | 100 | 39.77 |
| 10/16/2026 19:41 | 300 | 39.76 |
| 10/16/2026 19:41 | 100 | 39.74 |
| 10/16/2026 19:41 | 100 | 39.74 |
| 10/16/2026 19:41 | 100 | 39.74 |
| 10/16/2026 19:41 | 100 | 39.72 |
| 10/16/2026 19:41 | 30 | 39.69 |
| 10/16/2026 19:41 | 100 | 39.71 |
| 10/16/2026 19:40 | 45 | 39.69 |
| 10/16/2026 19:40 | 34 | 39.69 |
| 10/16/2026 19:40 | 9 | 39.69 |
| 10/16/2026 19:40 | 46 | 39.69 |
| 10/16/2026 19:40 | 54 | 39.69 |
| 10/16/2026 19:40 | 100 | 39.69 |
| 10/16/2026 19:40 | 46 | 39.69 |
| 10/16/2026 19:40 | 100 | 39.69 |
| 10/16/2026 19:40 | 100 | 39.69 |
| 10/16/2026 19:40 | 10 | 39.69 |
| 10/16/2026 19:40 | 100 | 39.69 |
| 10/16/2026 19:40 | 3 | 39.69 |
| 10/16/2026 19:39 | 4 | 39.62 |
| 10/16/2026 19:34 | 1 | 39.68 |
| 10/16/2026 19:33 | 106 | 39.66 |
| 10/16/2026 19:33 | 6 | 39.66 |
| 10/16/2026 19:33 | 38 | 39.66 |
| 10/16/2026 19:33 | 38 | 39.66 |
| 10/16/2026 19:33 | 109 | 39.66 |
| 10/16/2026 19:33 | 3 | 39.66 |
| 10/16/2026 19:32 | 100 | 39.68 |
| 10/16/2026 19:32 | 73 | 39.68 |
| 10/16/2026 19:32 | 27 | 39.68 |
| 10/16/2026 19:31 | 2 | 39.68 |
| 10/16/2026 19:30 | 100 | 39.68 |
| 10/16/2026 19:30 | 74 | 39.67 |
| 10/16/2026 19:30 | 26 | 39.67 |
| 10/16/2026 19:30 | 100 | 39.67 |
| 10/16/2026 19:30 | 29 | 39.67 |
| 10/16/2026 19:30 | 100 | 39.67 |
| 10/16/2026 19:30 | 29 | 39.67 |
| 10/16/2026 19:30 | 90 | 39.65 |
| 10/16/2026 19:30 | 100 | 39.64 |
| 10/16/2026 19:30 | 100 | 39.62 |
| 10/16/2026 19:28 | 1 | 39.63 |
| 10/16/2026 19:27 | 98 | 39.64 |
| 10/16/2026 19:27 | 1 | 39.63 |
| 10/16/2026 19:27 | 21 | 39.53 |
| 10/16/2026 19:27 | 30 | 39.54 |
| 10/16/2026 19:27 | 30 | 39.55 |
| 10/16/2026 19:27 | 30 | 39.56 |
| 10/16/2026 19:25 | 1 | 39.64 |
| 10/16/2026 19:25 | 1 | 39.65 |
| 10/16/2026 19:25 | 9 | 39.65 |
| 10/16/2026 19:25 | 50 | 39.65 |
| 10/16/2026 19:25 | 10 | 39.65 |
| 10/16/2026 19:25 | 100 | 39.65 |
| 10/16/2026 19:25 | 1 | 39.64 |
| 10/16/2026 19:25 | 5 | 39.64 |
| 10/16/2026 19:25 | 1 | 39.64 |
| 10/16/2026 19:24 | 1 | 39.54 |
| 10/16/2026 19:20 | 2 | 39.60 |
| 10/16/2026 19:19 | 2 | 39.60 |
| 10/16/2026 19:19 | 100 | 39.60 |
| 10/16/2026 19:19 | 100 | 39.60 |
| 10/16/2026 19:19 | 1 | 39.62 |
| 10/16/2026 19:19 | 27 | 39.67 |
| 10/16/2026 19:18 | 1 | 39.67 |
| 10/16/2026 19:14 | 10 | 39.71 |
| 10/16/2026 19:13 | 90 | 39.71 |
| 10/16/2026 19:13 | 18 | 39.72 |
| 10/16/2026 19:13 | 22 | 39.73 |
| 10/16/2026 19:13 | 10 | 39.73 |
| 10/16/2026 19:13 | 10 | 39.73 |
| 10/16/2026 19:13 | 10 | 39.73 |
| 10/16/2026 19:13 | 10 | 39.73 |
| 10/16/2026 19:13 | 38 | 39.73 |
| 10/16/2026 19:13 | 100 | 39.74 |
| 10/16/2026 19:13 | 100 | 39.74 |
| 10/16/2026 19:13 | 100 | 39.74 |
| 10/16/2026 19:12 | 66 | 39.73 |
| 10/16/2026 19:12 | 9 | 39.73 |
| 10/16/2026 19:12 | 44 | 39.70 |
| 10/16/2026 19:12 | 1 | 39.70 |
| 10/16/2026 19:12 | 2 | 39.70 |
| 10/16/2026 19:12 | 100 | 39.70 |
| 10/16/2026 19:12 | 23 | 39.71 |
| 10/16/2026 19:11 | 100 | 39.74 |
| 10/16/2026 19:10 | 37 | 39.74 |
| 10/16/2026 19:10 | 31 | 39.74 |
| 10/16/2026 19:10 | 69 | 39.74 |
| 10/16/2026 19:10 | 1 | 39.73 |
| 10/16/2026 19:10 | 8 | 39.72 |
| 10/16/2026 19:10 | 99 | 39.73 |
| 10/16/2026 19:10 | 1 | 39.72 |
| 10/16/2026 19:10 | 100 | 39.72 |
| 10/16/2026 19:10 | 28 | 39.72 |
| 10/16/2026 19:10 | 20 | 39.71 |
| 10/16/2026 19:10 | 20 | 39.71 |
| 10/16/2026 19:10 | 1 | 39.71 |
| 10/16/2026 19:10 | 100 | 39.69 |
| 10/16/2026 19:10 | 98 | 39.67 |
| 10/16/2026 19:10 | 50 | 39.66 |
| 10/16/2026 19:10 | 100 | 39.67 |
| 10/16/2026 19:10 | 20 | 39.67 |
| 10/16/2026 19:10 | 2 | 39.64 |
| 10/16/2026 19:10 | 1 | 39.64 |
| 10/16/2026 19:10 | 120 | 39.64 |
| 10/16/2026 19:10 | 128 | 39.59 |
| 10/16/2026 19:10 | 38 | 39.59 |
| 10/16/2026 19:10 | 100 | 39.59 |
| 10/16/2026 19:10 | 38 | 39.59 |
| 10/16/2026 19:10 | 38 | 39.59 |
| 10/16/2026 19:10 | 20 | 39.59 |
| 10/16/2026 19:10 | 38 | 39.59 |
| 10/16/2026 19:09 | 51 | 39.56 |
| 10/16/2026 19:09 | 7 | 39.55 |
| 10/16/2026 19:07 | 26 | 39.555 |
| 10/16/2026 19:05 | 3 | 39.56 |
| 10/16/2026 19:02 | 28 | 39.48 |
| 10/16/2026 19:02 | 20 | 39.48 |
| 10/16/2026 19:01 | 20 | 39.48 |
| 10/16/2026 19:01 | 30 | 39.50 |
| 10/16/2026 18:59 | 2 | 39.52 |
| 10/16/2026 18:59 | 2 | 39.53 |
| 10/16/2026 18:59 | 1 | 39.54 |
| 10/16/2026 18:52 | 29 | 39.59 |
| 10/16/2026 18:52 | 12 | 39.59 |
| 10/16/2026 18:51 | 6 | 39.61 |
| 10/16/2026 18:50 | 1 | 39.75 |
| 10/16/2026 18:50 | 1 | 39.62 |
| 10/16/2026 18:50 | 4 | 39.72 |
| 10/16/2026 18:50 | 34 | 39.72 |
| 10/16/2026 18:50 | 66 | 39.72 |
| 10/16/2026 18:50 | 2 | 39.73 |
| 10/16/2026 18:50 | 8 | 39.73 |
| 10/16/2026 18:50 | 28 | 39.74 |
| 10/16/2026 18:50 | 36 | 39.74 |
| 10/16/2026 18:50 | 36 | 39.74 |
| 10/16/2026 18:46 | 1 | 39.97 |
| 10/16/2026 18:44 | 1 | 39.87 |
| 10/16/2026 18:44 | 1 | 39.87 |
| 10/16/2026 18:41 | 22 | 39.85 |
| 10/16/2026 18:41 | 5 | 39.90 |
| 10/16/2026 18:41 | 8 | 39.92 |
| 10/16/2026 18:41 | 92 | 39.92 |
| 10/16/2026 18:41 | 25 | 39.93 |
| 10/16/2026 18:40 | 100 | 39.97 |
| 10/16/2026 18:38 | 19 | 40.01 |
| 10/16/2026 18:38 | 8 | 40.015 |
| 10/16/2026 18:38 | 81 | 40.02 |
| 10/16/2026 18:38 | 19 | 40.02 |
| 10/16/2026 18:38 | 5 | 40.05 |
| 10/16/2026 18:38 | 100 | 40.05 |
| 10/16/2026 18:38 | 100 | 40.05 |
| 10/16/2026 18:38 | 100 | 40.05 |
| 10/16/2026 18:38 | 100 | 40.04 |
| 10/16/2026 18:38 | 5 | 40.04 |
| 10/16/2026 18:35 | 100 | 40.01 |
| 10/16/2026 18:34 | 50 | 40.03 |
| 10/16/2026 18:34 | 50 | 40.02 |
| 10/16/2026 18:34 | 100 | 40.02 |
| 10/16/2026 18:34 | 100 | 40.01 |
| 10/16/2026 18:34 | 1 | 40.00 |
| 10/16/2026 18:34 | 10 | 40.01 |
| 10/16/2026 18:34 | 1 | 40.01 |
| 10/16/2026 18:34 | 100 | 40.01 |
| 10/16/2026 18:34 | 1 | 40.00 |
| 10/16/2026 18:31 | 100 | 39.92 |
| 10/16/2026 18:31 | 91 | 39.93 |
| 10/16/2026 18:30 | 9 | 39.93 |
| 10/16/2026 18:30 | 100 | 39.94 |
| 10/16/2026 18:29 | 1 | 39.95 |
| 10/16/2026 18:28 | 14 | 39.98 |
| 10/16/2026 18:27 | 400 | 40.01 |
| 10/16/2026 18:27 | 100 | 40.01 |
| 10/16/2026 18:27 | 10 | 40.01 |
| 10/16/2026 18:27 | 200 | 40.01 |
| 10/16/2026 18:27 | 74 | 40.00 |
| 10/16/2026 18:27 | 1 | 39.99 |
| 10/16/2026 18:27 | 75 | 39.97 |
| 10/16/2026 18:25 | 1 | 39.94 |
| 10/16/2026 18:25 | 100 | 39.96 |
| 10/16/2026 18:25 | 100 | 39.96 |
| 10/16/2026 18:25 | 12 | 39.98 |
| 10/16/2026 18:25 | 6 | 39.98 |
| 10/16/2026 18:25 | 100 | 39.99 |
| 10/16/2026 18:25 | 300 | 40.00 |
| 10/16/2026 18:25 | 200 | 40.00 |
| 10/16/2026 18:25 | 100 | 40.00 |
| 10/16/2026 18:15 | 100 | 40.18 |
| 10/16/2026 18:15 | 36 | 40.17 |
| 10/16/2026 18:15 | 100 | 40.13 |
| 10/16/2026 18:15 | 100 | 40.13 |
| 10/16/2026 18:15 | 113 | 40.10 |
| 10/16/2026 18:15 | 22 | 40.09 |
| 10/16/2026 18:15 | 78 | 40.09 |
| 10/16/2026 18:15 | 10 | 40.09 |
| 10/16/2026 18:15 | 22 | 40.04 |
| 10/16/2026 18:15 | 38 | 40.04 |
| 10/16/2026 18:15 | 170 | 40.04 |
| 10/16/2026 18:15 | 170 | 40.04 |
| 10/16/2026 18:13 | 37 | 39.99 |
| 10/16/2026 18:13 | 80 | 39.97 |
| 10/16/2026 18:13 | 20 | 39.97 |
| 10/16/2026 18:13 | 1 | 39.98 |
| 10/16/2026 18:12 | 1 | 39.98 |
| 10/16/2026 18:12 | 1 | 39.98 |
| 10/16/2026 18:12 | 21 | 39.98 |
| 10/16/2026 18:11 | 10 | 39.99 |
| 10/16/2026 18:11 | 1 | 39.98 |
| 10/16/2026 18:11 | 10 | 39.98 |
| 10/16/2026 18:11 | 10 | 39.98 |
| 10/16/2026 18:11 | 2 | 39.98 |
| 10/16/2026 18:11 | 20 | 39.97 |
| 10/16/2026 18:10 | 20 | 39.97 |
| 10/16/2026 18:09 | 40 | 39.97 |
| 10/16/2026 18:06 | 2 | 40.05 |
| 10/16/2026 18:04 | 1 | 40.11 |
| 10/16/2026 17:59 | 1 | 39.95 |
| 10/16/2026 17:59 | 7 | 39.98 |
| 10/16/2026 17:59 | 5 | 40.00 |
| 10/16/2026 17:59 | 7 | 39.99 |
| 10/16/2026 17:59 | 7 | 39.99 |
| 10/16/2026 17:59 | 7 | 39.99 |
| 10/16/2026 17:59 | 7 | 39.99 |
| 10/16/2026 17:59 | 7 | 39.99 |
| 10/16/2026 17:59 | 7 | 39.99 |
| 10/16/2026 17:59 | 7 | 39.99 |
| 10/16/2026 17:59 | 2 | 40.12 |
| 10/16/2026 17:57 | 1 | 40.15 |
| 10/16/2026 17:54 | 170 | 40.07 |
| 10/16/2026 17:54 | 100 | 40.07 |
| 10/16/2026 17:54 | 100 | 40.06 |
| 10/16/2026 17:54 | 100 | 40.08 |
| 10/16/2026 17:54 | 173 | 40.08 |
| 10/16/2026 17:54 | 108 | 40.08 |
| 10/16/2026 17:54 | 169 | 40.08 |
| 10/16/2026 17:54 | 55 | 40.08 |
| 10/16/2026 17:54 | 100 | 40.09 |
| 10/16/2026 17:54 | 100 | 40.12 |
| 10/16/2026 17:54 | 100 | 40.10 |
| 10/16/2026 17:54 | 1 | 40.09 |
| 10/16/2026 17:54 | 5 | 40.03 |
| 10/16/2026 17:54 | 374 | 40.03 |
| 10/16/2026 17:54 | 21 | 40.03 |
| 10/16/2026 17:54 | 1 | 40.06 |
| 10/16/2026 17:54 | 1 | 40.05 |
| 10/16/2026 17:54 | 1 | 40.04 |
| 10/16/2026 17:54 | 1 | 40.03 |
| 10/16/2026 17:54 | 1 | 40.02 |
| 10/16/2026 17:54 | 2 | 40.01 |
| 10/16/2026 17:54 | 1 | 40.01 |
| 10/16/2026 17:54 | 2 | 40.00 |
| 10/16/2026 17:54 | 100 | 40.00 |
| 10/16/2026 17:54 | 9 | 39.97 |
| 10/16/2026 17:54 | 9 | 39.91 |
| 10/16/2026 17:54 | 100 | 40.00 |
| 10/16/2026 17:54 | 1 | 40.00 |
| 10/16/2026 17:54 | 1 | 39.99 |
| 10/16/2026 17:54 | 20 | 39.99 |
| 10/16/2026 17:54 | 20 | 39.99 |
| 10/16/2026 17:54 | 34 | 39.98 |
| 10/16/2026 17:54 | 26 | 39.98 |
| 10/16/2026 17:54 | 40 | 39.98 |
| 10/16/2026 17:54 | 1 | 39.98 |
| 10/16/2026 17:54 | 30 | 39.94 |
| 10/16/2026 17:54 | 34 | 39.94 |
| 10/16/2026 17:54 | 66 | 39.94 |
| 10/16/2026 17:54 | 100 | 39.94 |
| 10/16/2026 17:54 | 100 | 39.94 |
| 10/16/2026 17:54 | 10 | 39.94 |
| 10/16/2026 17:54 | 95 | 39.93 |
| 10/16/2026 17:54 | 34 | 39.91 |
| 10/16/2026 17:54 | 166 | 39.91 |
| 10/16/2026 17:54 | 22 | 39.67 |
| 10/16/2026 17:54 | 100 | 39.68 |
| 10/16/2026 17:54 | 21 | 39.70 |
| 10/16/2026 17:54 | 1 | 39.71 |
| 10/16/2026 17:52 | 58 | 39.75 |
| 10/16/2026 17:52 | 44 | 39.67 |
| 10/16/2026 17:39 | 8 | 39.81 |
| 10/16/2026 17:38 | 100 | 39.79 |
| 10/16/2026 17:38 | 50 | 39.82 |
| 10/16/2026 17:38 | 10 | 39.87 |
| 10/16/2026 17:34 | 5 | 39.81 |
| 10/16/2026 17:34 | 50 | 39.83 |
| 10/16/2026 17:33 | 6 | 39.91 |
| 10/16/2026 17:33 | 6 | 39.90 |
| 10/16/2026 17:33 | 6 | 39.90 |
| 10/16/2026 17:33 | 6 | 39.89 |
| 10/16/2026 17:33 | 50 | 39.91 |
| 10/16/2026 17:32 | 1 | 40.02 |
| 10/16/2026 17:32 | 1 | 39.98 |
| 10/16/2026 17:32 | 38 | 40.01 |
| 10/16/2026 17:32 | 2 | 40.01 |
| 10/16/2026 17:32 | 8 | 39.82 |
| 10/16/2026 17:31 | 1 | 39.98 |
| 10/16/2026 17:31 | 1 | 39.98 |
| 10/16/2026 17:31 | 9 | 39.905 |
| 10/16/2026 17:30 | 42 | 39.96 |
| 10/16/2026 17:30 | 1 | 40.00 |
| 10/16/2026 17:30 | 1 | 40.00 |
| 10/16/2026 17:30 | 2 | 40.00 |
| 10/16/2026 17:30 | 1 | 40.00 |
| 10/16/2026 17:28 | 1 | 40.00 |
| 10/16/2026 17:27 | 40 | 39.99 |
| 10/16/2026 17:27 | 3 | 39.96 |
| 10/16/2026 17:27 | 20 | 39.93 |
| 10/16/2026 17:27 | 49 | 39.90 |
| 10/16/2026 17:27 | 51 | 39.90 |
| 10/16/2026 17:27 | 19 | 39.90 |
| 10/16/2026 17:27 | 19 | 39.90 |
| 10/16/2026 17:27 | 42 | 39.90 |
| 10/16/2026 17:27 | 8 | 39.90 |
| 10/16/2026 17:27 | 72 | 39.90 |
| 10/16/2026 17:27 | 100 | 39.90 |
| 10/16/2026 17:27 | 100 | 39.90 |
| 10/16/2026 17:27 | 31 | 39.89 |
| 10/16/2026 17:27 | 44 | 39.89 |
| 10/16/2026 17:27 | 100 | 39.89 |
| 10/16/2026 17:27 | 10 | 39.88 |
| 10/16/2026 17:27 | 100 | 39.88 |
| 10/16/2026 17:26 | 4 | 39.86 |
| 10/16/2026 17:26 | 9 | 39.85 |
| 10/16/2026 17:26 | 91 | 39.85 |
| 10/16/2026 17:26 | 15 | 39.85 |
| 10/16/2026 17:26 | 5 | 39.85 |
| 10/16/2026 17:26 | 80 | 39.85 |
| 10/16/2026 17:26 | 20 | 39.82 |
| 10/16/2026 17:26 | 20 | 39.80 |
| 10/16/2026 17:26 | 41 | 39.81 |
| 10/16/2026 17:26 | 21 | 39.78 |
| 10/16/2026 17:26 | 100 | 39.82 |
| 10/16/2026 17:26 | 20 | 39.82 |
| 10/16/2026 17:26 | 21 | 39.82 |
| 10/16/2026 17:26 | 21 | 39.78 |
| 10/16/2026 17:26 | 82 | 39.82 |
| 10/16/2026 17:26 | 82 | 39.75 |
| 10/16/2026 17:26 | 93 | 39.82 |
| 10/16/2026 17:26 | 100 | 39.82 |
| 10/16/2026 17:26 | 7 | 39.82 |
| 10/16/2026 17:26 | 100 | 39.82 |
| 10/16/2026 17:26 | 18 | 39.82 |
| 10/16/2026 17:26 | 78 | 39.82 |
| 10/16/2026 17:26 | 4 | 39.82 |
| 10/16/2026 17:26 | 100 | 39.82 |
| 10/16/2026 17:26 | 95 | 39.81 |
| 10/16/2026 17:26 | 1 | 39.81 |
| 10/16/2026 17:26 | 1 | 39.81 |
| 10/16/2026 17:26 | 30 | 39.78 |
| 10/16/2026 17:26 | 40 | 39.70 |
| 10/16/2026 17:26 | 170 | 39.70 |
| 10/16/2026 17:26 | 40 | 39.70 |
| 10/16/2026 17:26 | 40 | 39.70 |
| 10/16/2026 17:26 | 25 | 39.76 |
| 10/16/2026 17:26 | 15 | 39.73 |
| 10/16/2026 17:22 | 100 | 39.71 |
| 10/16/2026 17:21 | 11 | 39.78 |
| 10/16/2026 17:21 | 15 | 39.86 |
| 10/16/2026 17:21 | 15 | 39.86 |
| 10/16/2026 17:21 | 15 | 39.86 |
| 10/16/2026 17:21 | 10 | 39.86 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.85 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 10 | 39.83 |
| 10/16/2026 17:21 | 98 | 39.80 |
| 10/16/2026 17:21 | 100 | 39.81 |
| 10/16/2026 17:21 | 95 | 39.82 |
| 10/16/2026 17:21 | 5 | 39.84 |
| 10/16/2026 17:21 | 30 | 39.92 |
| 10/16/2026 17:20 | 30 | 39.84 |
| 10/16/2026 17:20 | 5 | 39.93 |
| 10/16/2026 17:20 | 50 | 39.82 |
| 10/16/2026 17:18 | 50 | 39.85 |
| 10/16/2026 17:14 | 2 | 39.80 |
| 10/16/2026 17:12 | 14 | 39.82 |
| 10/16/2026 17:12 | 20 | 39.81 |
| 10/16/2026 17:11 | 20 | 39.81 |
| 10/16/2026 17:11 | 37 | 39.81 |
| 10/16/2026 17:11 | 19 | 39.81 |
| 10/16/2026 17:11 | 20 | 39.84 |
| 10/16/2026 17:11 | 20 | 39.92 |
| 10/16/2026 17:11 | 5 | 39.84 |
| 10/16/2026 17:11 | 6 | 39.84 |
| 10/16/2026 17:11 | 18 | 39.84 |
| 10/16/2026 17:10 | 49 | 39.86 |
| 10/16/2026 17:09 | 18 | 39.86 |
| 10/16/2026 17:09 | 1 | 39.86 |
| 10/16/2026 17:04 | 100 | 40.08 |
| 10/16/2026 17:04 | 30 | 40.09 |
| 10/16/2026 17:04 | 30 | 40.14 |
| 10/16/2026 17:04 | 1 | 40.14 |
| 10/16/2026 17:02 | 3 | 40.19 |
| 10/16/2026 17:02 | 5 | 40.14 |
| 10/16/2026 17:01 | 5 | 40.14 |
| 10/16/2026 16:58 | 1 | 40.15 |
| 10/16/2026 16:58 | 1 | 40.15 |
| 10/16/2026 16:56 | 1 | 40.49 |
| 10/16/2026 16:55 | 1 | 40.49 |
| 10/16/2026 16:53 | 3 | 40.57 |
| 10/16/2026 16:52 | 2 | 40.59 |
| 10/16/2026 16:52 | 100 | 40.42 |
| 10/16/2026 16:51 | 140 | 40.67 |
| 10/16/2026 16:51 | 100 | 40.70 |
| 10/16/2026 16:51 | 40 | 40.70 |
| 10/16/2026 16:51 | 100 | 40.65 |
| 10/16/2026 16:51 | 50 | 40.70 |
| 10/16/2026 16:51 | 10 | 40.70 |
| 10/16/2026 16:51 | 95 | 40.69 |
| 10/16/2026 16:51 | 100 | 40.69 |
| 10/16/2026 16:51 | 5 | 40.69 |
| 10/16/2026 16:51 | 100 | 40.59 |
| 10/16/2026 16:50 | 82 | 40.54 |
| 10/16/2026 16:50 | 18 | 40.54 |
| 10/16/2026 16:50 | 100 | 40.45 |
| 10/16/2026 16:50 | 50 | 40.43 |
| 10/16/2026 16:50 | 200 | 40.43 |
| 10/16/2026 16:50 | 31 | 40.43 |
| 10/16/2026 16:50 | 100 | 40.43 |
| 10/16/2026 16:50 | 1 | 40.42 |
| 10/16/2026 16:50 | 10 | 40.42 |
| 10/16/2026 16:50 | 3 | 40.41 |
| 10/16/2026 16:50 | 1 | 40.41 |
| 10/16/2026 16:50 | 1 | 40.41 |
| 10/16/2026 16:50 | 1 | 40.25 |
| 10/16/2026 16:49 | 600 | 40.30 |
| 10/16/2026 16:49 | 1 | 40.25 |
| 10/16/2026 16:49 | 1 | 40.25 |
| 10/16/2026 16:48 | 1 | 40.24 |
| 10/16/2026 16:48 | 1 | 40.10 |
| 10/16/2026 16:47 | 1 | 40.12 |
| 10/16/2026 16:46 | 99 | 40.18 |
| 10/16/2026 16:46 | 1 | 40.18 |
| 10/16/2026 16:46 | 99 | 40.19 |
| 10/16/2026 16:46 | 1 | 40.19 |
| 10/16/2026 16:45 | 200 | 40.305 |
| 10/16/2026 16:45 | 100 | 40.305 |
| 10/16/2026 16:45 | 100 | 40.305 |
| 10/16/2026 16:44 | 100 | 40.35 |
| 10/16/2026 16:44 | 100 | 40.34 |
| 10/16/2026 16:44 | 95 | 40.34 |
| 10/16/2026 16:44 | 50 | 40.28 |
| 10/16/2026 16:43 | 1 | 40.22 |
| 10/16/2026 16:43 | 100 | 40.20 |
| 10/16/2026 16:43 | 62 | 40.185 |
| 10/16/2026 16:43 | 97 | 40.19 |
| 10/16/2026 16:43 | 3 | 40.19 |
| 10/16/2026 16:43 | 100 | 40.18 |
| 10/16/2026 16:43 | 100 | 40.18 |
| 10/16/2026 16:43 | 10 | 40.17 |
| 10/16/2026 16:43 | 50 | 40.17 |
| 10/16/2026 16:43 | 11 | 40.17 |
| 10/16/2026 16:43 | 10 | 40.17 |
| 10/16/2026 16:43 | 23 | 40.12 |
| 10/16/2026 16:43 | 38 | 40.12 |
| 10/16/2026 16:43 | 170 | 40.12 |
| 10/16/2026 16:43 | 38 | 40.12 |
| 10/16/2026 16:43 | 231 | 40.12 |
| 10/16/2026 16:43 | 100 | 40.12 |
| 10/16/2026 16:42 | 2 | 40.09 |
| 10/16/2026 16:42 | 11 | 40.10 |
| 10/16/2026 16:42 | 67 | 40.11 |
| 10/16/2026 16:42 | 11 | 40.11 |
| 10/16/2026 16:42 | 11 | 40.11 |
| 10/16/2026 16:42 | 11 | 40.11 |
| 10/16/2026 16:42 | 100 | 40.15 |
| 10/16/2026 16:42 | 50 | 40.22 |
| 10/16/2026 16:42 | 270 | 40.22 |
| 10/16/2026 16:42 | 100 | 40.25 |
| 10/16/2026 16:42 | 100 | 40.28 |
| 10/16/2026 16:34 | 163 | 40.36 |
| 10/16/2026 16:34 | 100 | 40.35 |
| 10/16/2026 16:34 | 38 | 40.36 |
| 10/16/2026 16:34 | 38 | 40.36 |
| 10/16/2026 16:34 | 38 | 40.36 |
| 10/16/2026 16:30 | 15 | 40.27 |
| 10/16/2026 16:29 | 17 | 40.28 |
| 10/16/2026 16:28 | 17 | 40.30 |
| 10/16/2026 16:27 | 17 | 40.30 |
| 10/16/2026 16:26 | 10 | 40.345 |
| 10/16/2026 16:26 | 10 | 40.345 |
| 10/16/2026 16:26 | 38 | 40.345 |
| 10/16/2026 16:26 | 72 | 40.345 |
| 10/16/2026 16:25 | 100 | 40.345 |
| 10/16/2026 16:24 | 16 | 40.26 |
| 10/16/2026 16:24 | 200 | 40.31 |
| 10/16/2026 16:24 | 100 | 40.385 |
| 10/16/2026 16:24 | 200 | 40.33 |
| 10/16/2026 16:24 | 100 | 40.35 |
| 10/16/2026 16:24 | 19 | 40.35 |
| 10/16/2026 16:24 | 13 | 40.38 |
| 10/16/2026 16:24 | 100 | 40.38 |
| 10/16/2026 16:24 | 100 | 40.38 |
| 10/16/2026 16:24 | 1 | 40.38 |
| 10/16/2026 16:24 | 100 | 40.37 |
| 10/16/2026 16:24 | 24 | 40.35 |
| 10/16/2026 16:24 | 76 | 40.35 |
| 10/16/2026 16:24 | 24 | 40.35 |
| 10/16/2026 16:24 | 76 | 40.35 |
| 10/16/2026 16:24 | 100 | 40.35 |
| 10/16/2026 16:24 | 100 | 40.35 |
| 10/16/2026 16:24 | 12 | 40.34 |
| 10/16/2026 16:24 | 7 | 40.34 |
| 10/16/2026 16:24 | 100 | 40.31 |
| 10/16/2026 16:24 | 1 | 40.24 |
| 10/16/2026 16:24 | 100 | 40.27 |
| 10/16/2026 16:24 | 13 | 40.28 |
| 10/16/2026 16:24 | 170 | 40.29 |
| 10/16/2026 16:24 | 1 | 40.30 |
| 10/16/2026 16:24 | 1 | 40.29 |
| 10/16/2026 16:24 | 100 | 40.28 |
| 10/16/2026 16:24 | 1 | 40.27 |
| 10/16/2026 16:24 | 100 | 40.27 |
| 10/16/2026 16:24 | 100 | 40.26 |
| 10/16/2026 16:24 | 100 | 40.26 |
| 10/16/2026 16:24 | 100 | 40.25 |
| 10/16/2026 16:24 | 10 | 40.25 |
| 10/16/2026 16:22 | 2 | 40.20 |
| 10/16/2026 16:20 | 2 | 40.03 |
| 10/16/2026 16:20 | 3 | 40.06 |
| 10/16/2026 16:20 | 1 | 40.17 |
| 10/16/2026 16:20 | 50 | 40.24 |
| 10/16/2026 16:19 | 28 | 40.30 |
| 10/16/2026 16:19 | 10 | 40.32 |
| 10/16/2026 16:17 | 3 | 40.18 |
| 10/16/2026 16:16 | 1 | 40.19 |
| 10/16/2026 16:16 | 50 | 40.39 |
| 10/16/2026 16:15 | 1 | 40.23 |
| 10/16/2026 16:15 | 6 | 40.38 |
| 10/16/2026 16:15 | 1 | 40.38 |
| 10/16/2026 16:15 | 100 | 40.47 |
| 10/16/2026 16:15 | 100 | 40.53 |
| 10/16/2026 16:14 | 31 | 40.69 |
| 10/16/2026 16:14 | 76 | 40.69 |
| 10/16/2026 16:11 | 10 | 40.78 |
| 10/16/2026 16:11 | 5 | 40.63 |
| 10/16/2026 16:10 | 100 | 40.71 |
| 10/16/2026 16:10 | 86 | 40.74 |
| 10/16/2026 16:09 | 10 | 40.92 |
| 10/16/2026 16:09 | 10 | 40.92 |
| 10/16/2026 16:09 | 10 | 40.92 |
| 10/16/2026 16:09 | 10 | 40.92 |
| 10/16/2026 16:09 | 10 | 40.92 |
| 10/16/2026 16:09 | 10 | 40.925 |
| 10/16/2026 16:07 | 5 | 40.86 |
| 10/16/2026 16:06 | 4 | 40.85 |
| 10/16/2026 16:06 | 10 | 40.85 |
| 10/16/2026 16:01 | 10 | 41.025 |
| 10/16/2026 16:01 | 1 | 40.96 |
| 10/16/2026 16:01 | 99 | 41.00 |
| 10/16/2026 16:01 | 1 | 41.00 |
| 10/16/2026 16:01 | 1 | 41.06 |
| 10/16/2026 16:01 | 1 | 41.06 |
| 10/16/2026 16:01 | 1 | 41.06 |
| 10/16/2026 16:00 | 100 | 41.18 |
| 10/16/2026 15:52 | 100 | 41.18 |
| 10/16/2026 15:52 | 24 | 41.26 |
| 10/16/2026 15:52 | 50 | 40.80 |
| 10/16/2026 15:52 | 50 | 40.80 |
| 10/16/2026 15:52 | 50 | 40.80 |
| 10/16/2026 15:52 | 100 | 40.81 |
| 10/16/2026 15:50 | 8 | 40.74 |
| 10/16/2026 15:49 | 10 | 40.83 |
| 10/16/2026 15:49 | 10 | 40.83 |
| 10/16/2026 15:48 | 1 | 40.81 |
| 10/16/2026 15:48 | 6 | 40.78 |
| 10/16/2026 15:48 | 1 | 40.78 |
| 10/16/2026 15:48 | 2 | 40.77 |
| 10/16/2026 15:48 | 1 | 40.77 |
| 10/16/2026 15:47 | 1 | 40.76 |
| 10/16/2026 15:47 | 100 | 40.63 |
| 10/16/2026 15:47 | 8 | 40.63 |
| 10/16/2026 15:47 | 5 | 40.35 |
| 10/16/2026 15:46 | 1 | 40.77 |
| 10/16/2026 15:45 | 2 | 40.56 |
| 10/16/2026 15:45 | 8 | 40.56 |
| 10/16/2026 15:44 | 1 | 40.72 |
| 10/16/2026 15:43 | 100 | 40.09 |
| 10/16/2026 15:42 | 10 | 39.855 |
| 10/16/2026 15:41 | 1 | 39.855 |
| 10/16/2026 15:41 | 10 | 39.855 |
| 10/16/2026 15:39 | 10 | 39.71 |
| 10/16/2026 15:38 | 10 | 39.73 |
| 10/16/2026 15:37 | 10 | 39.75 |
| 10/16/2026 15:37 | 1 | 39.83 |
| 10/16/2026 15:37 | 4 | 39.80 |
| 10/16/2026 15:37 | 60 | 39.80 |
| 10/16/2026 15:37 | 10 | 39.71 |
| 10/16/2026 15:36 | 30 | 39.80 |
| 10/16/2026 15:36 | 10 | 39.68 |
| 10/16/2026 15:36 | 10 | 39.67 |
| 10/16/2026 15:36 | 3 | 40.00 |
| 10/16/2026 15:35 | 50 | 39.77 |
| 10/16/2026 15:35 | 10 | 39.58 |
| 10/16/2026 15:35 | 72 | 39.58 |
| 10/16/2026 15:35 | 100 | 39.59 |
| 10/16/2026 15:35 | 24 | 39.57 |
| 10/16/2026 15:35 | 50 | 39.57 |
| 10/16/2026 15:33 | 10 | 39.71 |
| 10/16/2026 15:33 | 10 | 39.71 |
| 10/16/2026 15:33 | 10 | 39.795 |
| 10/16/2026 15:33 | 10 | 39.885 |
| 10/16/2026 15:33 | 6 | 39.775 |
| 10/16/2026 15:33 | 1 | 39.91 |
| 10/16/2026 15:33 | 66 | 39.91 |
| 10/16/2026 15:33 | 21 | 39.91 |
| 10/16/2026 15:33 | 100 | 39.91 |
| 10/16/2026 15:30 | 670 | 40.23 |