Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
34.63
-0.81
(
-2.29% )
|
34.63
|
5,400 |
34.69
|
4,200 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 48199 | 34.63 |
| 09/28/2026 21:59 | 100 | 34.64 |
| 09/28/2026 21:59 | 100 | 34.64 |
| 09/28/2026 21:59 | 85 | 34.65 |
| 09/28/2026 21:59 | 99 | 34.65 |
| 09/28/2026 21:59 | 101 | 34.65 |
| 09/28/2026 21:59 | 100 | 34.65 |
| 09/28/2026 21:59 | 19 | 34.66 |
| 09/28/2026 21:59 | 187 | 34.63 |
| 09/28/2026 21:59 | 345 | 34.64 |
| 09/28/2026 21:59 | 34 | 34.64 |
| 09/28/2026 21:59 | 152 | 34.64 |
| 09/28/2026 21:59 | 17 | 34.65 |
| 09/28/2026 21:59 | 1 | 34.65 |
| 09/28/2026 21:59 | 14 | 34.64 |
| 09/28/2026 21:59 | 201 | 34.65 |
| 09/28/2026 21:59 | 22 | 34.665 |
| 09/28/2026 21:59 | 38 | 34.65 |
| 09/28/2026 21:59 | 8 | 34.66 |
| 09/28/2026 21:59 | 14 | 34.66 |
| 09/28/2026 21:59 | 28 | 34.64 |
| 09/28/2026 21:59 | 1 | 34.64 |
| 09/28/2026 21:59 | 1 | 34.64 |
| 09/28/2026 21:59 | 13 | 34.64 |
| 09/28/2026 21:59 | 2 | 34.68 |
| 09/28/2026 21:59 | 98 | 34.66 |
| 09/28/2026 21:59 | 1 | 34.66 |
| 09/28/2026 21:59 | 11 | 34.64 |
| 09/28/2026 21:59 | 1 | 34.66 |
| 09/28/2026 21:59 | 1 | 34.63 |
| 09/28/2026 21:59 | 9 | 34.63 |
| 09/28/2026 21:59 | 5 | 34.64 |
| 09/28/2026 21:59 | 86 | 34.64 |
| 09/28/2026 21:59 | 9 | 34.63 |
| 09/28/2026 21:59 | 4 | 34.64 |
| 09/28/2026 21:59 | 74 | 34.63 |
| 09/28/2026 21:59 | 5 | 34.64 |
| 09/28/2026 21:59 | 2 | 34.63 |
| 09/28/2026 21:59 | 1 | 34.63 |
| 09/28/2026 21:59 | 26 | 34.63 |
| 09/28/2026 21:59 | 1 | 34.63 |
| 09/28/2026 21:59 | 1 | 34.68 |
| 09/28/2026 21:59 | 1 | 34.66 |
| 09/28/2026 21:59 | 26 | 34.63 |
| 09/28/2026 21:59 | 21 | 34.63 |
| 09/28/2026 21:59 | 1 | 34.63 |
| 09/28/2026 21:59 | 1 | 34.63 |
| 09/28/2026 21:59 | 377 | 34.63 |
| 09/28/2026 21:59 | 300 | 34.64 |
| 09/28/2026 21:59 | 16 | 34.64 |
| 09/28/2026 21:59 | 2 | 34.68 |
| 09/28/2026 21:59 | 22 | 34.64 |
| 09/28/2026 21:59 | 7 | 34.64 |
| 09/28/2026 21:59 | 3 | 34.68 |
| 09/28/2026 21:59 | 95 | 34.64 |
| 09/28/2026 21:59 | 100 | 34.65 |
| 09/28/2026 21:59 | 54 | 34.65 |
| 09/28/2026 21:59 | 46 | 34.65 |
| 09/28/2026 21:59 | 138 | 34.66 |
| 09/28/2026 21:59 | 62 | 34.66 |
| 09/28/2026 21:59 | 11 | 34.66 |
| 09/28/2026 21:59 | 22 | 34.66 |
| 09/28/2026 21:59 | 11 | 34.66 |
| 09/28/2026 21:59 | 12 | 34.66 |
| 09/28/2026 21:59 | 10 | 34.67 |
| 09/28/2026 21:59 | 45 | 34.67 |
| 09/28/2026 21:59 | 11 | 34.67 |
| 09/28/2026 21:59 | 89 | 34.67 |
| 09/28/2026 21:59 | 11 | 34.67 |
| 09/28/2026 21:59 | 100 | 34.70 |
| 09/28/2026 21:59 | 100 | 34.70 |
| 09/28/2026 21:59 | 100 | 34.70 |
| 09/28/2026 21:59 | 100 | 34.69 |
| 09/28/2026 21:59 | 5 | 34.68 |
| 09/28/2026 21:59 | 18 | 34.68 |
| 09/28/2026 21:59 | 16 | 34.68 |
| 09/28/2026 21:59 | 1 | 34.68 |
| 09/28/2026 21:59 | 70 | 34.70 |
| 09/28/2026 21:59 | 35 | 34.70 |
| 09/28/2026 21:59 | 2 | 34.69 |
| 09/28/2026 21:59 | 39 | 34.71 |
| 09/28/2026 21:59 | 12 | 34.68 |
| 09/28/2026 21:59 | 1 | 34.68 |
| 09/28/2026 21:59 | 1 | 34.68 |
| 09/28/2026 21:59 | 46 | 34.66 |
| 09/28/2026 21:59 | 1 | 34.66 |
| 09/28/2026 21:59 | 33 | 34.69 |
| 09/28/2026 21:59 | 54 | 34.67 |
| 09/28/2026 21:59 | 11 | 34.67 |
| 09/28/2026 21:58 | 200 | 34.70 |
| 09/28/2026 21:58 | 10 | 34.71 |
| 09/28/2026 21:58 | 50 | 34.71 |
| 09/28/2026 21:58 | 50 | 34.71 |
| 09/28/2026 21:58 | 190 | 34.71 |
| 09/28/2026 21:58 | 200 | 34.71 |
| 09/28/2026 21:58 | 200 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 100 | 34.71 |
| 09/28/2026 21:58 | 7 | 34.71 |
| 09/28/2026 21:58 | 11 | 34.76 |
| 09/28/2026 21:58 | 14 | 34.76 |
| 09/28/2026 21:58 | 7 | 34.76 |
| 09/28/2026 21:58 | 100 | 34.76 |
| 09/28/2026 21:58 | 7 | 34.82 |
| 09/28/2026 21:58 | 78 | 34.82 |
| 09/28/2026 21:58 | 10 | 34.83 |
| 09/28/2026 21:58 | 45 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 20 | 34.85 |
| 09/28/2026 21:58 | 300 | 34.85 |
| 09/28/2026 21:58 | 5 | 34.85 |
| 09/28/2026 21:58 | 1002 | 34.85 |
| 09/28/2026 21:58 | 98 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 1 | 34.85 |
| 09/28/2026 21:58 | 1 | 34.85 |
| 09/28/2026 21:58 | 5 | 34.86 |
| 09/28/2026 21:58 | 17 | 34.86 |
| 09/28/2026 21:58 | 76 | 34.86 |
| 09/28/2026 21:58 | 100 | 34.86 |
| 09/28/2026 21:58 | 27 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 73 | 34.85 |
| 09/28/2026 21:58 | 58 | 34.85 |
| 09/28/2026 21:58 | 1 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 25 | 34.85 |
| 09/28/2026 21:58 | 7 | 34.85 |
| 09/28/2026 21:58 | 134 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 4 | 34.85 |
| 09/28/2026 21:58 | 12 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 27 | 34.85 |
| 09/28/2026 21:58 | 634 | 34.85 |
| 09/28/2026 21:58 | 1 | 34.85 |
| 09/28/2026 21:58 | 80 | 34.85 |
| 09/28/2026 21:58 | 12 | 34.85 |
| 09/28/2026 21:58 | 100 | 34.85 |
| 09/28/2026 21:58 | 72 | 34.85 |
| 09/28/2026 21:58 | 54 | 34.82 |
| 09/28/2026 21:58 | 56 | 34.81 |
| 09/28/2026 21:58 | 5 | 34.81 |
| 09/28/2026 21:58 | 569 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 1 | 34.84 |
| 09/28/2026 21:58 | 2 | 34.84 |
| 09/28/2026 21:58 | 879 | 34.84 |
| 09/28/2026 21:58 | 21 | 34.84 |
| 09/28/2026 21:58 | 79 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 8 | 34.84 |
| 09/28/2026 21:58 | 1 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 285 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 138 | 34.84 |
| 09/28/2026 21:58 | 14 | 34.84 |
| 09/28/2026 21:58 | 28 | 34.84 |
| 09/28/2026 21:58 | 5 | 34.84 |
| 09/28/2026 21:58 | 200 | 34.84 |
| 09/28/2026 21:58 | 100 | 34.84 |
| 09/28/2026 21:57 | 200 | 34.83 |
| 09/28/2026 21:57 | 86 | 34.83 |
| 09/28/2026 21:57 | 114 | 34.83 |
| 09/28/2026 21:57 | 53 | 34.83 |
| 09/28/2026 21:57 | 1 | 34.83 |
| 09/28/2026 21:57 | 147 | 34.83 |
| 09/28/2026 21:57 | 53 | 34.83 |
| 09/28/2026 21:57 | 200 | 34.83 |
| 09/28/2026 21:57 | 142 | 34.83 |
| 09/28/2026 21:57 | 129 | 34.83 |
| 09/28/2026 21:57 | 71 | 34.83 |
| 09/28/2026 21:57 | 71 | 34.83 |
| 09/28/2026 21:57 | 78 | 34.83 |
| 09/28/2026 21:57 | 51 | 34.83 |
| 09/28/2026 21:57 | 200 | 34.83 |
| 09/28/2026 21:57 | 690 | 34.83 |
| 09/28/2026 21:57 | 200 | 34.83 |
| 09/28/2026 21:57 | 71 | 34.83 |
| 09/28/2026 21:57 | 122 | 34.83 |
| 09/28/2026 21:57 | 78 | 34.83 |
| 09/28/2026 21:57 | 15 | 34.83 |
| 09/28/2026 21:57 | 44 | 34.83 |
| 09/28/2026 21:57 | 200 | 34.83 |
| 09/28/2026 21:57 | 150 | 34.83 |
| 09/28/2026 21:57 | 6 | 34.83 |
| 09/28/2026 21:57 | 59 | 34.83 |
| 09/28/2026 21:57 | 91 | 34.83 |
| 09/28/2026 21:57 | 50 | 34.83 |
| 09/28/2026 21:57 | 625 | 34.83 |
| 09/28/2026 21:57 | 65 | 34.83 |
| 09/28/2026 21:57 | 200 | 34.83 |
| 09/28/2026 21:57 | 135 | 34.83 |
| 09/28/2026 21:57 | 44 | 34.83 |
| 09/28/2026 21:57 | 78 | 34.83 |
| 09/28/2026 21:57 | 78 | 34.83 |
| 09/28/2026 21:57 | 179 | 34.83 |
| 09/28/2026 21:57 | 21 | 34.83 |
| 09/28/2026 21:57 | 5 | 34.83 |
| 09/28/2026 21:57 | 2 | 34.83 |
| 09/28/2026 21:57 | 50 | 34.83 |
| 09/28/2026 21:57 | 64 | 34.83 |
| 09/28/2026 21:57 | 36 | 34.83 |
| 09/28/2026 21:57 | 50 | 34.83 |
| 09/28/2026 21:57 | 19 | 34.83 |
| 09/28/2026 21:57 | 9 | 34.83 |
| 09/28/2026 21:57 | 63 | 34.83 |
| 09/28/2026 21:57 | 2 | 34.83 |
| 09/28/2026 21:57 | 300 | 34.855 |
| 09/28/2026 21:57 | 100 | 34.84 |
| 09/28/2026 21:57 | 100 | 34.84 |
| 09/28/2026 21:57 | 6 | 34.84 |
| 09/28/2026 21:57 | 3 | 34.84 |
| 09/28/2026 21:56 | 122 | 34.83 |
| 09/28/2026 21:56 | 78 | 34.83 |
| 09/28/2026 21:56 | 100 | 34.83 |
| 09/28/2026 21:56 | 25 | 34.84 |
| 09/28/2026 21:56 | 1 | 34.83 |
| 09/28/2026 21:56 | 85 | 34.82 |
| 09/28/2026 21:56 | 3 | 34.82 |
| 09/28/2026 21:56 | 61 | 34.82 |
| 09/28/2026 21:56 | 45 | 34.82 |
| 09/28/2026 21:56 | 20 | 34.81 |
| 09/28/2026 21:56 | 1 | 34.81 |
| 09/28/2026 21:56 | 2 | 34.81 |
| 09/28/2026 21:56 | 25 | 34.81 |
| 09/28/2026 21:56 | 100 | 34.81 |
| 09/28/2026 21:56 | 16 | 34.81 |
| 09/28/2026 21:56 | 60 | 34.81 |
| 09/28/2026 21:56 | 150 | 34.81 |
| 09/28/2026 21:56 | 50 | 34.81 |
| 09/28/2026 21:56 | 7 | 34.81 |
| 09/28/2026 21:56 | 1 | 34.81 |
| 09/28/2026 21:56 | 100 | 34.81 |
| 09/28/2026 21:56 | 100 | 34.81 |
| 09/28/2026 21:56 | 100 | 34.81 |
| 09/28/2026 21:56 | 64 | 34.81 |
| 09/28/2026 21:56 | 1 | 34.81 |
| 09/28/2026 21:56 | 1 | 34.81 |
| 09/28/2026 21:56 | 100 | 34.81 |
| 09/28/2026 21:56 | 100 | 34.81 |
| 09/28/2026 21:56 | 23 | 34.77 |
| 09/28/2026 21:56 | 8 | 34.77 |
| 09/28/2026 21:56 | 300 | 34.79 |
| 09/28/2026 21:55 | 5 | 34.79 |
| 09/28/2026 21:55 | 200 | 34.80 |
| 09/28/2026 21:55 | 22 | 34.80 |
| 09/28/2026 21:55 | 20 | 34.80 |
| 09/28/2026 21:55 | 50 | 34.79 |
| 09/28/2026 21:55 | 10 | 34.79 |
| 09/28/2026 21:55 | 10 | 34.79 |
| 09/28/2026 21:55 | 16 | 34.76 |
| 09/28/2026 21:55 | 11 | 34.76 |
| 09/28/2026 21:55 | 32 | 34.76 |
| 09/28/2026 21:55 | 3 | 34.76 |
| 09/28/2026 21:55 | 38 | 34.76 |
| 09/28/2026 21:55 | 62 | 34.76 |
| 09/28/2026 21:55 | 12 | 34.76 |
| 09/28/2026 21:55 | 2 | 34.76 |
| 09/28/2026 21:55 | 11 | 34.76 |
| 09/28/2026 21:55 | 45 | 34.76 |
| 09/28/2026 21:55 | 100 | 34.76 |
| 09/28/2026 21:55 | 100 | 34.76 |
| 09/28/2026 21:55 | 100 | 34.75 |
| 09/28/2026 21:55 | 71 | 34.72 |
| 09/28/2026 21:55 | 157 | 34.75 |
| 09/28/2026 21:55 | 200 | 34.75 |
| 09/28/2026 21:55 | 94 | 34.75 |
| 09/28/2026 21:55 | 184 | 34.75 |
| 09/28/2026 21:55 | 16 | 34.75 |
| 09/28/2026 21:55 | 83 | 34.75 |
| 09/28/2026 21:55 | 118 | 34.75 |
| 09/28/2026 21:55 | 35 | 34.75 |
| 09/28/2026 21:55 | 47 | 34.75 |
| 09/28/2026 21:55 | 1 | 34.75 |
| 09/28/2026 21:55 | 200 | 34.75 |
| 09/28/2026 21:55 | 1 | 34.75 |
| 09/28/2026 21:55 | 200 | 34.75 |
| 09/28/2026 21:55 | 42 | 34.75 |
| 09/28/2026 21:55 | 193 | 34.75 |
| 09/28/2026 21:55 | 7 | 34.75 |
| 09/28/2026 21:55 | 100 | 34.75 |
| 09/28/2026 21:55 | 100 | 34.75 |
| 09/28/2026 21:55 | 100 | 34.75 |
| 09/28/2026 21:55 | 865 | 34.75 |
| 09/28/2026 21:55 | 200 | 34.75 |
| 09/28/2026 21:55 | 7 | 34.75 |
| 09/28/2026 21:55 | 31 | 34.75 |
| 09/28/2026 21:55 | 88 | 34.75 |
| 09/28/2026 21:55 | 81 | 34.75 |
| 09/28/2026 21:55 | 300 | 34.75 |
| 09/28/2026 21:55 | 2 | 34.75 |
| 09/28/2026 21:55 | 300 | 34.75 |
| 09/28/2026 21:55 | 200 | 34.75 |
| 09/28/2026 21:55 | 88 | 34.75 |
| 09/28/2026 21:55 | 112 | 34.75 |
| 09/28/2026 21:55 | 1 | 34.75 |
| 09/28/2026 21:55 | 100 | 34.75 |
| 09/28/2026 21:55 | 50 | 34.76 |
| 09/28/2026 21:53 | 1 | 34.79 |
| 09/28/2026 21:53 | 10 | 34.79 |
| 09/28/2026 21:53 | 35 | 34.79 |
| 09/28/2026 21:53 | 191 | 34.79 |
| 09/28/2026 21:53 | 5 | 34.80 |
| 09/28/2026 21:53 | 15 | 34.80 |
| 09/28/2026 21:53 | 43 | 34.80 |
| 09/28/2026 21:53 | 35 | 34.80 |
| 09/28/2026 21:53 | 5 | 34.80 |
| 09/28/2026 21:53 | 50 | 34.80 |
| 09/28/2026 21:52 | 30 | 34.84 |
| 09/28/2026 21:50 | 80 | 34.82 |
| 09/28/2026 21:50 | 78 | 34.82 |
| 09/28/2026 21:50 | 25 | 34.83 |
| 09/28/2026 21:50 | 30 | 34.83 |
| 09/28/2026 21:50 | 50 | 34.82 |
| 09/28/2026 21:50 | 50 | 34.82 |
| 09/28/2026 21:50 | 300 | 34.82 |
| 09/28/2026 21:50 | 100 | 34.82 |
| 09/28/2026 21:50 | 100 | 34.81 |
| 09/28/2026 21:50 | 1 | 34.81 |
| 09/28/2026 21:50 | 5 | 34.76 |
| 09/28/2026 21:50 | 18 | 34.80 |
| 09/28/2026 21:50 | 5 | 34.83 |
| 09/28/2026 21:50 | 5 | 34.83 |
| 09/28/2026 21:50 | 2 | 34.84 |
| 09/28/2026 21:50 | 5 | 34.85 |
| 09/28/2026 21:50 | 5 | 34.85 |
| 09/28/2026 21:50 | 5 | 34.85 |
| 09/28/2026 21:50 | 6 | 34.85 |
| 09/28/2026 21:50 | 12 | 34.85 |
| 09/28/2026 21:50 | 22 | 34.86 |
| 09/28/2026 21:50 | 5 | 34.86 |
| 09/28/2026 21:50 | 5 | 34.86 |
| 09/28/2026 21:50 | 5 | 34.86 |
| 09/28/2026 21:50 | 5 | 34.86 |
| 09/28/2026 21:49 | 128 | 34.88 |
| 09/28/2026 21:49 | 48 | 34.90 |
| 09/28/2026 21:49 | 10 | 34.90 |
| 09/28/2026 21:49 | 100 | 34.91 |
| 09/28/2026 21:49 | 5 | 34.90 |
| 09/28/2026 21:49 | 3 | 34.90 |
| 09/28/2026 21:49 | 100 | 34.90 |
| 09/28/2026 21:49 | 100 | 34.92 |
| 09/28/2026 21:47 | 100 | 34.93 |
| 09/28/2026 21:47 | 53 | 34.93 |
| 09/28/2026 21:45 | 100 | 34.89 |
| 09/28/2026 21:45 | 100 | 34.89 |
| 09/28/2026 21:45 | 6 | 34.89 |
| 09/28/2026 21:45 | 15 | 34.87 |
| 09/28/2026 21:45 | 3 | 34.87 |
| 09/28/2026 21:45 | 22 | 34.88 |
| 09/28/2026 21:45 | 36 | 34.88 |
| 09/28/2026 21:45 | 78 | 34.88 |
| 09/28/2026 21:44 | 5 | 34.95 |
| 09/28/2026 21:44 | 5 | 34.95 |
| 09/28/2026 21:44 | 5 | 34.95 |
| 09/28/2026 21:43 | 10 | 34.92 |
| 09/28/2026 21:43 | 64 | 34.93 |
| 09/28/2026 21:43 | 10 | 34.92 |
| 09/28/2026 21:43 | 7 | 34.92 |
| 09/28/2026 21:43 | 15 | 34.91 |
| 09/28/2026 21:43 | 3 | 34.92 |
| 09/28/2026 21:43 | 100 | 34.92 |
| 09/28/2026 21:42 | 20 | 34.95 |
| 09/28/2026 21:42 | 58 | 34.94 |
| 09/28/2026 21:42 | 40 | 34.93 |
| 09/28/2026 21:42 | 60 | 34.93 |
| 09/28/2026 21:42 | 40 | 34.93 |
| 09/28/2026 21:42 | 100 | 34.93 |
| 09/28/2026 21:42 | 10 | 34.92 |
| 09/28/2026 21:41 | 25 | 34.90 |
| 09/28/2026 21:41 | 16 | 34.88 |
| 09/28/2026 21:41 | 100 | 34.86 |
| 09/28/2026 21:41 | 20 | 34.85 |
| 09/28/2026 21:41 | 200 | 34.85 |
| 09/28/2026 21:40 | 5 | 34.845 |
| 09/28/2026 21:40 | 1 | 34.83 |
| 09/28/2026 21:39 | 1 | 34.83 |
| 09/28/2026 21:39 | 10 | 34.84 |
| 09/28/2026 21:39 | 5 | 34.87 |
| 09/28/2026 21:39 | 1 | 34.94 |
| 09/28/2026 21:39 | 5 | 34.96 |
| 09/28/2026 21:39 | 5 | 34.97 |
| 09/28/2026 21:39 | 5 | 34.98 |
| 09/28/2026 21:39 | 1 | 34.98 |
| 09/28/2026 21:39 | 89 | 34.99 |
| 09/28/2026 21:36 | 13 | 35.01 |
| 09/28/2026 21:36 | 300 | 35.00 |
| 09/28/2026 21:36 | 300 | 35.00 |
| 09/28/2026 21:36 | 200 | 35.00 |
| 09/28/2026 21:36 | 300 | 35.00 |
| 09/28/2026 21:35 | 1 | 34.97 |
| 09/28/2026 21:34 | 1 | 35.01 |
| 09/28/2026 21:34 | 1 | 35.01 |
| 09/28/2026 21:34 | 100 | 35.01 |
| 09/28/2026 21:34 | 1 | 35.01 |
| 09/28/2026 21:33 | 4 | 34.94 |
| 09/28/2026 21:33 | 18 | 34.94 |
| 09/28/2026 21:33 | 4 | 34.96 |
| 09/28/2026 21:33 | 1 | 34.96 |
| 09/28/2026 21:30 | 1 | 34.94 |
| 09/28/2026 21:30 | 27 | 34.96 |
| 09/28/2026 21:30 | 1 | 34.96 |
| 09/28/2026 21:30 | 1 | 34.96 |
| 09/28/2026 21:30 | 29 | 34.96 |
| 09/28/2026 21:30 | 100 | 34.96 |
| 09/28/2026 21:28 | 14 | 34.96 |
| 09/28/2026 21:28 | 5 | 34.96 |
| 09/28/2026 21:28 | 5 | 34.97 |
| 09/28/2026 21:28 | 5 | 35.01 |
| 09/28/2026 21:28 | 50 | 35.01 |
| 09/28/2026 21:28 | 50 | 35.01 |
| 09/28/2026 21:28 | 20 | 35.01 |
| 09/28/2026 21:28 | 80 | 35.01 |
| 09/28/2026 21:28 | 12 | 35.03 |
| 09/28/2026 21:28 | 30 | 35.03 |
| 09/28/2026 21:28 | 12 | 35.04 |
| 09/28/2026 21:28 | 100 | 35.04 |
| 09/28/2026 21:28 | 30 | 35.06 |
| 09/28/2026 21:28 | 30 | 35.07 |
| 09/28/2026 21:28 | 2 | 35.07 |
| 09/28/2026 21:28 | 15 | 35.17 |
| 09/28/2026 21:28 | 69 | 35.15 |
| 09/28/2026 21:28 | 31 | 35.15 |
| 09/28/2026 21:28 | 31 | 35.14 |
| 09/28/2026 21:28 | 10 | 35.12 |
| 09/28/2026 21:28 | 31 | 35.12 |
| 09/28/2026 21:28 | 18 | 35.12 |
| 09/28/2026 21:28 | 41 | 35.11 |
| 09/28/2026 21:28 | 59 | 35.11 |
| 09/28/2026 21:27 | 20 | 35.05 |
| 09/28/2026 21:27 | 10 | 35.01 |
| 09/28/2026 21:27 | 10 | 35.01 |
| 09/28/2026 21:27 | 9 | 34.99 |
| 09/28/2026 21:26 | 1 | 34.99 |
| 09/28/2026 21:26 | 3 | 34.96 |
| 09/28/2026 21:26 | 1 | 34.98 |
| 09/28/2026 21:25 | 1 | 34.96 |
| 09/28/2026 21:25 | 9 | 34.96 |
| 09/28/2026 21:25 | 10 | 34.96 |
| 09/28/2026 21:25 | 1 | 34.95 |
| 09/28/2026 21:25 | 20 | 34.95 |
| 09/28/2026 21:25 | 10 | 34.95 |
| 09/28/2026 21:25 | 18 | 34.91 |
| 09/28/2026 21:24 | 100 | 34.91 |
| 09/28/2026 21:24 | 2 | 34.91 |
| 09/28/2026 21:23 | 2 | 34.91 |
| 09/28/2026 21:23 | 100 | 34.88 |
| 09/28/2026 21:23 | 100 | 34.87 |
| 09/28/2026 21:23 | 1 | 34.89 |
| 09/28/2026 21:23 | 1 | 34.89 |
| 09/28/2026 21:23 | 3 | 34.83 |
| 09/28/2026 21:23 | 70 | 34.77 |
| 09/28/2026 21:23 | 20 | 34.77 |
| 09/28/2026 21:23 | 20 | 34.87 |
| 09/28/2026 21:22 | 19 | 34.83 |
| 09/28/2026 21:22 | 1 | 34.83 |
| 09/28/2026 21:22 | 13 | 34.82 |
| 09/28/2026 21:22 | 20 | 34.82 |
| 09/28/2026 21:22 | 52 | 34.82 |
| 09/28/2026 21:22 | 20 | 34.81 |
| 09/28/2026 21:22 | 24 | 34.80 |
| 09/28/2026 21:22 | 2 | 34.79 |
| 09/28/2026 21:22 | 2 | 34.79 |
| 09/28/2026 21:22 | 2 | 34.78 |
| 09/28/2026 21:22 | 1 | 34.77 |
| 09/28/2026 21:22 | 20 | 34.76 |
| 09/28/2026 21:22 | 20 | 34.75 |
| 09/28/2026 21:21 | 10 | 34.74 |
| 09/28/2026 21:21 | 10 | 34.74 |
| 09/28/2026 21:21 | 8 | 34.74 |
| 09/28/2026 21:21 | 20 | 34.73 |
| 09/28/2026 21:21 | 30 | 34.73 |
| 09/28/2026 21:21 | 1 | 34.73 |
| 09/28/2026 21:21 | 10 | 34.68 |
| 09/28/2026 21:21 | 10 | 34.68 |
| 09/28/2026 21:21 | 9 | 34.67 |
| 09/28/2026 21:21 | 2 | 34.66 |
| 09/28/2026 21:21 | 50 | 34.66 |
| 09/28/2026 21:21 | 9 | 34.66 |
| 09/28/2026 21:20 | 30 | 34.65 |
| 09/28/2026 21:20 | 80 | 34.65 |
| 09/28/2026 21:20 | 20 | 34.65 |
| 09/28/2026 21:20 | 20 | 34.63 |
| 09/28/2026 21:18 | 2 | 34.59 |
| 09/28/2026 21:18 | 2 | 34.59 |
| 09/28/2026 21:18 | 1 | 34.63 |
| 09/28/2026 21:18 | 1 | 34.63 |
| 09/28/2026 21:18 | 5 | 34.64 |
| 09/28/2026 21:18 | 5 | 34.65 |
| 09/28/2026 21:18 | 26 | 34.65 |
| 09/28/2026 21:18 | 100 | 34.67 |
| 09/28/2026 21:18 | 89 | 34.67 |
| 09/28/2026 21:18 | 100 | 34.67 |
| 09/28/2026 21:18 | 8 | 34.69 |
| 09/28/2026 21:18 | 100 | 34.72 |
| 09/28/2026 21:18 | 100 | 34.72 |
| 09/28/2026 21:18 | 62 | 34.73 |
| 09/28/2026 21:18 | 19 | 34.76 |
| 09/28/2026 21:18 | 1 | 34.76 |
| 09/28/2026 21:18 | 10 | 34.75 |
| 09/28/2026 21:17 | 7 | 34.74 |
| 09/28/2026 21:17 | 40 | 34.74 |
| 09/28/2026 21:16 | 15 | 34.74 |
| 09/28/2026 21:16 | 10 | 34.73 |
| 09/28/2026 21:16 | 3 | 34.73 |
| 09/28/2026 21:16 | 7 | 34.73 |
| 09/28/2026 21:16 | 5 | 34.70 |
| 09/28/2026 21:16 | 10 | 34.70 |
| 09/28/2026 21:15 | 30 | 34.65 |
| 09/28/2026 21:14 | 24 | 34.68 |
| 09/28/2026 21:12 | 1 | 34.71 |
| 09/28/2026 21:12 | 7 | 34.67 |
| 09/28/2026 21:12 | 1 | 34.71 |
| 09/28/2026 21:10 | 100 | 34.68 |
| 09/28/2026 21:10 | 100 | 34.68 |
| 09/28/2026 21:10 | 38 | 34.68 |
| 09/28/2026 21:10 | 5 | 34.69 |
| 09/28/2026 21:10 | 14 | 34.70 |
| 09/28/2026 21:10 | 11 | 34.70 |
| 09/28/2026 21:10 | 5 | 34.70 |
| 09/28/2026 21:10 | 10 | 34.70 |
| 09/28/2026 21:10 | 10 | 34.70 |
| 09/28/2026 21:10 | 5 | 34.71 |
| 09/28/2026 21:10 | 24 | 34.71 |
| 09/28/2026 21:10 | 1 | 34.71 |
| 09/28/2026 21:10 | 5 | 34.71 |
| 09/28/2026 21:10 | 5 | 34.71 |
| 09/28/2026 21:10 | 25 | 34.71 |
| 09/28/2026 21:10 | 5 | 34.72 |
| 09/28/2026 21:10 | 6 | 34.72 |
| 09/28/2026 21:10 | 100 | 34.72 |
| 09/28/2026 21:10 | 1 | 34.72 |
| 09/28/2026 21:10 | 2 | 34.72 |
| 09/28/2026 21:10 | 100 | 34.72 |
| 09/28/2026 21:10 | 63 | 34.72 |
| 09/28/2026 21:10 | 5 | 34.72 |
| 09/28/2026 21:08 | 5 | 34.72 |
| 09/28/2026 21:08 | 27 | 34.72 |
| 09/28/2026 21:02 | 9 | 34.71 |
| 09/28/2026 21:02 | 9 | 34.71 |
| 09/28/2026 21:01 | 8 | 34.75 |
| 09/28/2026 21:01 | 1 | 34.75 |
| 09/28/2026 21:00 | 1 | 34.81 |
| 09/28/2026 21:00 | 7 | 34.81 |
| 09/28/2026 21:00 | 41 | 34.80 |
| 09/28/2026 20:59 | 24 | 34.75 |
| 09/28/2026 20:59 | 54 | 34.75 |
| 09/28/2026 20:58 | 26 | 34.75 |
| 09/28/2026 20:58 | 20 | 34.75 |
| 09/28/2026 20:58 | 100 | 34.73 |
| 09/28/2026 20:58 | 80 | 34.73 |
| 09/28/2026 20:58 | 19 | 34.73 |
| 09/28/2026 20:58 | 1 | 34.73 |
| 09/28/2026 20:57 | 80 | 34.71 |
| 09/28/2026 20:53 | 50 | 34.65 |
| 09/28/2026 20:53 | 50 | 34.65 |
| 09/28/2026 20:53 | 100 | 34.65 |
| 09/28/2026 20:52 | 10 | 34.60 |
| 09/28/2026 20:52 | 10 | 34.60 |
| 09/28/2026 20:52 | 26 | 34.60 |
| 09/28/2026 20:52 | 1 | 34.60 |
| 09/28/2026 20:52 | 10 | 34.61 |
| 09/28/2026 20:52 | 25 | 34.62 |
| 09/28/2026 20:52 | 25 | 34.62 |
| 09/28/2026 20:52 | 25 | 34.62 |
| 09/28/2026 20:52 | 25 | 34.62 |
| 09/28/2026 20:50 | 27 | 34.65 |
| 09/28/2026 20:48 | 100 | 34.68 |
| 09/28/2026 20:48 | 6 | 34.68 |
| 09/28/2026 20:48 | 44 | 34.68 |
| 09/28/2026 20:48 | 100 | 34.68 |
| 09/28/2026 20:48 | 50 | 34.68 |
| 09/28/2026 20:48 | 30 | 34.61 |
| 09/28/2026 20:46 | 10 | 34.64 |
| 09/28/2026 20:46 | 5 | 34.64 |
| 09/28/2026 20:46 | 5 | 34.64 |
| 09/28/2026 20:46 | 5 | 34.65 |
| 09/28/2026 20:46 | 5 | 34.66 |
| 09/28/2026 20:46 | 5 | 34.66 |
| 09/28/2026 20:46 | 31 | 34.66 |
| 09/28/2026 20:46 | 30 | 34.66 |
| 09/28/2026 20:46 | 42 | 34.66 |
| 09/28/2026 20:46 | 5 | 34.67 |
| 09/28/2026 20:46 | 1 | 34.67 |
| 09/28/2026 20:46 | 5 | 34.67 |
| 09/28/2026 20:44 | 100 | 34.71 |
| 09/28/2026 20:44 | 10 | 34.71 |
| 09/28/2026 20:44 | 10 | 34.71 |
| 09/28/2026 20:44 | 14 | 34.70 |
| 09/28/2026 20:44 | 28 | 34.70 |
| 09/28/2026 20:44 | 50 | 34.70 |
| 09/28/2026 20:43 | 20 | 34.65 |
| 09/28/2026 20:42 | 30 | 34.65 |
| 09/28/2026 20:41 | 50 | 34.65 |
| 09/28/2026 20:36 | 20 | 34.70 |
| 09/28/2026 20:36 | 100 | 34.69 |
| 09/28/2026 20:36 | 1 | 34.69 |
| 09/28/2026 20:36 | 5 | 34.69 |
| 09/28/2026 20:36 | 20 | 34.68 |
| 09/28/2026 20:36 | 30 | 34.61 |
| 09/28/2026 20:35 | 4 | 34.59 |
| 09/28/2026 20:35 | 1 | 34.59 |
| 09/28/2026 20:35 | 1 | 34.59 |
| 09/28/2026 20:35 | 29 | 34.59 |
| 09/28/2026 20:35 | 45 | 34.61 |
| 09/28/2026 20:35 | 41 | 34.61 |
| 09/28/2026 20:35 | 5 | 34.60 |
| 09/28/2026 20:35 | 30 | 34.60 |
| 09/28/2026 20:35 | 28 | 34.60 |
| 09/28/2026 20:35 | 10 | 34.60 |
| 09/28/2026 20:35 | 18 | 34.63 |
| 09/28/2026 20:35 | 5 | 34.64 |
| 09/28/2026 20:35 | 5 | 34.65 |
| 09/28/2026 20:35 | 1 | 34.65 |
| 09/28/2026 20:35 | 1 | 34.65 |
| 09/28/2026 20:35 | 1 | 34.66 |
| 09/28/2026 20:35 | 10 | 34.66 |
| 09/28/2026 20:35 | 45 | 34.66 |
| 09/28/2026 20:34 | 7 | 34.69 |
| 09/28/2026 20:31 | 50 | 34.67 |
| 09/28/2026 20:30 | 20 | 34.67 |
| 09/28/2026 20:29 | 40 | 34.67 |
| 09/28/2026 20:29 | 30 | 34.67 |
| 09/28/2026 20:29 | 39 | 34.72 |
| 09/28/2026 20:27 | 39 | 34.68 |
| 09/28/2026 20:26 | 37 | 34.68 |
| 09/28/2026 20:26 | 1 | 34.70 |
| 09/28/2026 20:26 | 5 | 34.70 |
| 09/28/2026 20:24 | 6 | 34.70 |
| 09/28/2026 20:24 | 10 | 34.71 |
| 09/28/2026 20:24 | 15 | 34.71 |
| 09/28/2026 20:24 | 5 | 34.72 |
| 09/28/2026 20:24 | 1 | 34.72 |
| 09/28/2026 20:24 | 1 | 34.72 |
| 09/28/2026 20:24 | 1 | 34.72 |
| 09/28/2026 20:24 | 100 | 34.72 |
| 09/28/2026 20:24 | 5 | 34.72 |
| 09/28/2026 20:24 | 25 | 34.72 |
| 09/28/2026 20:23 | 20 | 34.73 |
| 09/28/2026 20:23 | 100 | 34.73 |
| 09/28/2026 20:21 | 20 | 34.72 |
| 09/28/2026 20:20 | 20 | 34.71 |
| 09/28/2026 20:16 | 30 | 34.69 |
| 09/28/2026 20:12 | 99 | 34.69 |
| 09/28/2026 20:12 | 1 | 34.69 |
| 09/28/2026 20:12 | 100 | 34.70 |
| 09/28/2026 20:12 | 15 | 34.71 |
| 09/28/2026 20:12 | 8 | 34.72 |
| 09/28/2026 20:12 | 24 | 34.75 |
| 09/28/2026 20:11 | 24 | 34.74 |
| 09/28/2026 20:10 | 25 | 34.715 |
| 09/28/2026 20:10 | 25 | 34.715 |
| 09/28/2026 20:10 | 25 | 34.715 |
| 09/28/2026 20:08 | 100 | 34.74 |
| 09/28/2026 20:08 | 30 | 34.73 |
| 09/28/2026 20:08 | 1 | 34.73 |
| 09/28/2026 20:08 | 1 | 34.73 |
| 09/28/2026 20:08 | 100 | 34.73 |
| 09/28/2026 20:08 | 100 | 34.73 |
| 09/28/2026 20:08 | 99 | 34.73 |
| 09/28/2026 20:08 | 1 | 34.73 |
| 09/28/2026 20:07 | 100 | 34.66 |
| 09/28/2026 20:05 | 30 | 34.61 |
| 09/28/2026 20:04 | 32 | 34.63 |
| 09/28/2026 20:04 | 25 | 34.66 |
| 09/28/2026 20:04 | 25 | 34.66 |
| 09/28/2026 20:04 | 25 | 34.66 |
| 09/28/2026 20:04 | 25 | 34.66 |
| 09/28/2026 20:02 | 19 | 34.60 |
| 09/28/2026 20:01 | 15 | 34.72 |
| 09/28/2026 20:01 | 85 | 34.72 |
| 09/28/2026 20:01 | 100 | 34.72 |
| 09/28/2026 20:01 | 100 | 34.73 |
| 09/28/2026 20:01 | 40 | 34.73 |
| 09/28/2026 20:01 | 1 | 34.73 |
| 09/28/2026 20:01 | 45 | 34.73 |
| 09/28/2026 20:01 | 100 | 34.73 |
| 09/28/2026 20:01 | 100 | 34.74 |
| 09/28/2026 20:01 | 80 | 34.74 |
| 09/28/2026 20:01 | 100 | 34.74 |
| 09/28/2026 20:00 | 2 | 34.84 |
| 09/28/2026 19:58 | 3 | 34.84 |
| 09/28/2026 19:55 | 1 | 34.75 |
| 09/28/2026 19:55 | 1 | 34.75 |
| 09/28/2026 19:55 | 1 | 34.75 |
| 09/28/2026 19:55 | 3 | 34.75 |
| 09/28/2026 19:55 | 19 | 34.75 |
| 09/28/2026 19:55 | 23 | 34.75 |
| 09/28/2026 19:55 | 1 | 34.75 |
| 09/28/2026 19:55 | 5 | 34.76 |
| 09/28/2026 19:55 | 20 | 34.76 |
| 09/28/2026 19:55 | 5 | 34.76 |
| 09/28/2026 19:55 | 1 | 34.76 |
| 09/28/2026 19:55 | 30 | 34.76 |
| 09/28/2026 19:55 | 5 | 34.77 |
| 09/28/2026 19:55 | 20 | 34.77 |
| 09/28/2026 19:52 | 1 | 34.84 |
| 09/28/2026 19:51 | 3 | 34.83 |
| 09/28/2026 19:51 | 2 | 34.83 |
| 09/28/2026 19:51 | 10 | 34.82 |
| 09/28/2026 19:51 | 5 | 34.82 |
| 09/28/2026 19:51 | 5 | 34.82 |
| 09/28/2026 19:51 | 9 | 34.80 |
| 09/28/2026 19:50 | 2 | 34.80 |
| 09/28/2026 19:50 | 9 | 34.80 |
| 09/28/2026 19:49 | 100 | 34.77 |
| 09/28/2026 19:49 | 85 | 34.77 |
| 09/28/2026 19:49 | 15 | 34.77 |
| 09/28/2026 19:48 | 2 | 34.76 |
| 09/28/2026 19:47 | 1 | 34.76 |
| 09/28/2026 19:46 | 2 | 34.76 |
| 09/28/2026 19:46 | 1 | 34.76 |
| 09/28/2026 19:46 | 8 | 34.74 |
| 09/28/2026 19:45 | 1 | 34.73 |
| 09/28/2026 19:45 | 2 | 34.74 |
| 09/28/2026 19:45 | 5 | 34.75 |
| 09/28/2026 19:45 | 9 | 34.73 |
| 09/28/2026 19:45 | 1 | 34.73 |
| 09/28/2026 19:40 | 1 | 34.72 |
| 09/28/2026 19:36 | 1 | 34.64 |
| 09/28/2026 19:35 | 100 | 34.75 |
| 09/28/2026 19:33 | 40 | 34.73 |
| 09/28/2026 19:33 | 25 | 34.61 |
| 09/28/2026 19:33 | 37 | 34.74 |
| 09/28/2026 19:31 | 7 | 34.77 |
| 09/28/2026 19:26 | 57 | 34.80 |
| 09/28/2026 19:26 | 20 | 34.80 |
| 09/28/2026 19:25 | 1 | 34.78 |
| 09/28/2026 19:22 | 24 | 34.65 |
| 09/28/2026 19:21 | 24 | 34.62 |
| 09/28/2026 19:19 | 100 | 34.735 |
| 09/28/2026 19:15 | 5 | 34.70 |
| 09/28/2026 19:15 | 12 | 34.72 |
| 09/28/2026 19:15 | 4 | 34.72 |
| 09/28/2026 19:12 | 100 | 34.87 |
| 09/28/2026 19:12 | 25 | 34.75 |
| 09/28/2026 19:12 | 2 | 34.76 |
| 09/28/2026 19:12 | 28 | 34.76 |
| 09/28/2026 19:11 | 6 | 34.76 |
| 09/28/2026 19:11 | 2 | 34.79 |
| 09/28/2026 19:11 | 2 | 34.79 |
| 09/28/2026 19:11 | 24 | 34.79 |
| 09/28/2026 19:11 | 20 | 34.76 |
| 09/28/2026 19:11 | 100 | 34.75 |
| 09/28/2026 19:11 | 100 | 34.75 |
| 09/28/2026 19:11 | 1 | 34.74 |
| 09/28/2026 19:11 | 10 | 34.65 |
| 09/28/2026 19:11 | 5 | 34.64 |
| 09/28/2026 19:11 | 100 | 34.62 |
| 09/28/2026 19:11 | 1 | 34.61 |
| 09/28/2026 19:11 | 15 | 34.54 |
| 09/28/2026 19:11 | 60 | 34.56 |
| 09/28/2026 19:11 | 38 | 34.56 |
| 09/28/2026 19:11 | 2 | 34.56 |
| 09/28/2026 19:11 | 10 | 34.55 |
| 09/28/2026 19:11 | 100 | 34.54 |
| 09/28/2026 19:11 | 10 | 34.55 |
| 09/28/2026 19:11 | 100 | 34.54 |
| 09/28/2026 19:09 | 27 | 34.53 |
| 09/28/2026 19:07 | 11 | 34.41 |
| 09/28/2026 19:07 | 5 | 34.42 |
| 09/28/2026 19:07 | 5 | 34.43 |
| 09/28/2026 19:00 | 30 | 34.46 |
| 09/28/2026 18:59 | 30 | 34.53 |
| 09/28/2026 18:59 | 100 | 34.52 |
| 09/28/2026 18:59 | 100 | 34.50 |
| 09/28/2026 18:59 | 96 | 34.51 |
| 09/28/2026 18:59 | 4 | 34.51 |
| 09/28/2026 18:59 | 5 | 34.50 |
| 09/28/2026 18:59 | 10 | 34.48 |
| 09/28/2026 18:59 | 1 | 34.45 |
| 09/28/2026 18:57 | 100 | 34.40 |
| 09/28/2026 18:53 | 100 | 34.32 |
| 09/28/2026 18:51 | 1 | 34.20 |
| 09/28/2026 18:51 | 100 | 34.27 |
| 09/28/2026 18:51 | 13 | 34.27 |
| 09/28/2026 18:51 | 87 | 34.27 |
| 09/28/2026 18:51 | 98 | 34.28 |
| 09/28/2026 18:50 | 21 | 34.305 |
| 09/28/2026 18:50 | 25 | 34.305 |
| 09/28/2026 18:50 | 25 | 34.305 |
| 09/28/2026 18:49 | 5 | 34.37 |
| 09/28/2026 18:49 | 9 | 34.37 |
| 09/28/2026 18:49 | 5 | 34.38 |
| 09/28/2026 18:49 | 5 | 34.39 |
| 09/28/2026 18:49 | 5 | 34.40 |
| 09/28/2026 18:49 | 18 | 34.42 |
| 09/28/2026 18:47 | 1 | 34.44 |
| 09/28/2026 18:47 | 5 | 34.53 |
| 09/28/2026 18:47 | 10 | 34.53 |
| 09/28/2026 18:47 | 25 | 34.53 |
| 09/28/2026 18:45 | 20 | 34.64 |
| 09/28/2026 18:44 | 100 | 34.53 |
| 09/28/2026 18:39 | 1 | 34.52 |
| 09/28/2026 18:39 | 25 | 34.51 |
| 09/28/2026 18:39 | 20 | 34.54 |
| 09/28/2026 18:39 | 4 | 34.57 |
| 09/28/2026 18:39 | 1 | 34.57 |
| 09/28/2026 18:39 | 9 | 34.58 |
| 09/28/2026 18:39 | 5 | 34.58 |
| 09/28/2026 18:38 | 5 | 34.61 |
| 09/28/2026 18:38 | 16 | 34.62 |
| 09/28/2026 18:37 | 5 | 34.63 |
| 09/28/2026 18:37 | 5 | 34.63 |
| 09/28/2026 18:37 | 100 | 34.64 |
| 09/28/2026 18:37 | 10 | 34.67 |
| 09/28/2026 18:32 | 3 | 34.71 |
| 09/28/2026 18:32 | 42 | 34.72 |
| 09/28/2026 18:32 | 5 | 34.72 |
| 09/28/2026 18:32 | 5 | 34.73 |
| 09/28/2026 18:32 | 5 | 34.73 |
| 09/28/2026 18:32 | 6 | 34.73 |
| 09/28/2026 18:32 | 5 | 34.74 |
| 09/28/2026 18:32 | 28 | 34.74 |
| 09/28/2026 18:32 | 32 | 34.74 |
| 09/28/2026 18:32 | 5 | 34.76 |
| 09/28/2026 18:32 | 5 | 34.76 |
| 09/28/2026 18:31 | 5 | 34.79 |
| 09/28/2026 18:31 | 5 | 34.79 |
| 09/28/2026 18:31 | 10 | 34.79 |
| 09/28/2026 18:31 | 15 | 34.79 |
| 09/28/2026 18:31 | 25 | 34.80 |
| 09/28/2026 18:31 | 25 | 34.80 |
| 09/28/2026 18:30 | 99 | 34.90 |
| 09/28/2026 18:29 | 1 | 34.90 |
| 09/28/2026 18:27 | 97 | 34.80 |
| 09/28/2026 18:27 | 3 | 34.80 |
| 09/28/2026 18:27 | 1 | 34.87 |
| 09/28/2026 18:27 | 2 | 34.85 |
| 09/28/2026 18:26 | 100 | 34.80 |
| 09/28/2026 18:26 | 1 | 34.78 |
| 09/28/2026 18:26 | 24 | 34.77 |
| 09/28/2026 18:26 | 1 | 34.76 |
| 09/28/2026 18:26 | 100 | 34.74 |
| 09/28/2026 18:26 | 100 | 34.74 |
| 09/28/2026 18:26 | 100 | 34.73 |
| 09/28/2026 18:26 | 18 | 34.695 |
| 09/28/2026 18:26 | 10 | 34.70 |
| 09/28/2026 18:26 | 80 | 34.62 |
| 09/28/2026 18:26 | 99 | 34.65 |
| 09/28/2026 18:26 | 1 | 34.65 |
| 09/28/2026 18:26 | 30 | 34.64 |
| 09/28/2026 18:26 | 100 | 34.64 |
| 09/28/2026 18:26 | 100 | 34.64 |
| 09/28/2026 18:26 | 13 | 34.63 |
| 09/28/2026 18:25 | 15 | 34.62 |
| 09/28/2026 18:25 | 5 | 34.62 |
| 09/28/2026 18:24 | 24 | 34.61 |
| 09/28/2026 18:24 | 20 | 34.61 |
| 09/28/2026 18:24 | 1 | 34.60 |
| 09/28/2026 18:20 | 90 | 34.59 |
| 09/28/2026 18:20 | 10 | 34.59 |
| 09/28/2026 18:20 | 99 | 34.58 |
| 09/28/2026 18:20 | 1 | 34.58 |
| 09/28/2026 18:20 | 100 | 34.57 |
| 09/28/2026 18:20 | 100 | 34.57 |
| 09/28/2026 18:20 | 100 | 34.49 |
| 09/28/2026 18:19 | 5 | 34.39 |
| 09/28/2026 18:17 | 1 | 34.41 |
| 09/28/2026 18:17 | 1 | 34.41 |
| 09/28/2026 18:17 | 100 | 34.44 |
| 09/28/2026 18:17 | 1 | 34.44 |
| 09/28/2026 18:17 | 100 | 34.44 |
| 09/28/2026 18:17 | 1 | 34.44 |
| 09/28/2026 18:17 | 11 | 34.48 |
| 09/28/2026 18:17 | 5 | 34.51 |
| 09/28/2026 18:17 | 100 | 34.50 |
| 09/28/2026 18:17 | 73 | 34.50 |
| 09/28/2026 18:17 | 88 | 34.50 |
| 09/28/2026 18:17 | 39 | 34.50 |
| 09/28/2026 18:17 | 1 | 34.49 |
| 09/28/2026 18:17 | 100 | 34.49 |
| 09/28/2026 18:17 | 38 | 34.48 |
| 09/28/2026 18:16 | 7 | 34.46 |
| 09/28/2026 18:16 | 1 | 34.44 |
| 09/28/2026 18:16 | 1 | 34.40 |
| 09/28/2026 18:16 | 1 | 34.39 |
| 09/28/2026 18:16 | 4 | 34.39 |
| 09/28/2026 18:16 | 25 | 34.37 |
| 09/28/2026 18:16 | 9 | 34.37 |
| 09/28/2026 18:16 | 1 | 34.37 |
| 09/28/2026 18:16 | 1 | 34.35 |
| 09/28/2026 18:16 | 22 | 34.35 |
| 09/28/2026 18:15 | 18 | 34.26 |
| 09/28/2026 18:15 | 1 | 34.26 |
| 09/28/2026 18:15 | 1 | 34.26 |
| 09/28/2026 18:08 | 1 | 34.29 |
| 09/28/2026 18:06 | 10 | 34.27 |
| 09/28/2026 18:06 | 100 | 34.26 |
| 09/28/2026 18:06 | 62 | 34.25 |
| 09/28/2026 18:06 | 30 | 34.24 |
| 09/28/2026 18:06 | 10 | 34.25 |
| 09/28/2026 18:05 | 68 | 34.19 |
| 09/28/2026 18:00 | 1 | 34.23 |
| 09/28/2026 18:00 | 1 | 34.22 |
| 09/28/2026 17:55 | 13 | 34.15 |
| 09/28/2026 17:54 | 74 | 34.07 |
| 09/28/2026 17:54 | 12 | 34.07 |
| 09/28/2026 17:54 | 18 | 34.07 |
| 09/28/2026 17:46 | 4 | 34.08 |
| 09/28/2026 17:45 | 48 | 34.07 |
| 09/28/2026 17:45 | 48 | 34.07 |
| 09/28/2026 17:40 | 32 | 34.12 |
| 09/28/2026 17:40 | 46 | 34.12 |
| 09/28/2026 17:40 | 59 | 34.12 |
| 09/28/2026 17:40 | 5 | 34.13 |
| 09/28/2026 17:40 | 5 | 34.13 |
| 09/28/2026 17:40 | 5 | 34.15 |
| 09/28/2026 17:40 | 25 | 34.15 |
| 09/28/2026 17:40 | 1 | 34.16 |
| 09/28/2026 17:40 | 1 | 34.16 |
| 09/28/2026 17:40 | 8 | 34.16 |
| 09/28/2026 17:40 | 100 | 34.21 |
| 09/28/2026 17:40 | 100 | 34.21 |
| 09/28/2026 17:38 | 6 | 34.21 |
| 09/28/2026 17:36 | 90 | 34.29 |
| 09/28/2026 17:36 | 10 | 34.29 |
| 09/28/2026 17:35 | 1 | 34.21 |
| 09/28/2026 17:35 | 100 | 34.23 |
| 09/28/2026 17:33 | 10 | 34.30 |
| 09/28/2026 17:33 | 25 | 34.30 |
| 09/28/2026 17:33 | 5 | 34.31 |
| 09/28/2026 17:33 | 10 | 34.32 |
| 09/28/2026 17:33 | 25 | 34.32 |
| 09/28/2026 17:33 | 5 | 34.33 |
| 09/28/2026 17:33 | 10 | 34.35 |
| 09/28/2026 17:33 | 100 | 34.35 |
| 09/28/2026 17:33 | 10 | 34.35 |
| 09/28/2026 17:32 | 18 | 34.28 |
| 09/28/2026 17:31 | 3 | 34.29 |
| 09/28/2026 17:31 | 66 | 34.29 |
| 09/28/2026 17:31 | 18 | 34.29 |
| 09/28/2026 17:31 | 5 | 34.30 |
| 09/28/2026 17:31 | 25 | 34.30 |
| 09/28/2026 17:31 | 10 | 34.33 |
| 09/28/2026 17:30 | 10 | 34.32 |
| 09/28/2026 17:30 | 10 | 34.315 |
| 09/28/2026 17:30 | 1 | 34.32 |
| 09/28/2026 17:28 | 20 | 34.28 |
| 09/28/2026 17:28 | 2 | 34.27 |
| 09/28/2026 17:28 | 98 | 34.27 |
| 09/28/2026 17:28 | 2 | 34.27 |
| 09/28/2026 17:28 | 100 | 34.26 |
| 09/28/2026 17:27 | 31 | 34.26 |
| 09/28/2026 17:26 | 4 | 34.23 |
| 09/28/2026 17:22 | 16 | 34.13 |
| 09/28/2026 17:17 | 2 | 34.19 |
| 09/28/2026 17:17 | 100 | 34.19 |
| 09/28/2026 17:17 | 99 | 34.19 |
| 09/28/2026 17:17 | 57 | 34.19 |
| 09/28/2026 17:17 | 98 | 34.19 |
| 09/28/2026 17:17 | 10 | 34.20 |
| 09/28/2026 17:17 | 5 | 34.25 |
| 09/28/2026 17:16 | 94 | 34.26 |
| 09/28/2026 17:16 | 6 | 34.26 |
| 09/28/2026 17:16 | 5 | 34.26 |
| 09/28/2026 17:16 | 100 | 34.26 |
| 09/28/2026 17:16 | 5 | 34.26 |
| 09/28/2026 17:16 | 113 | 34.29 |
| 09/28/2026 17:16 | 5 | 34.29 |
| 09/28/2026 17:16 | 1 | 34.29 |
| 09/28/2026 17:11 | 1 | 34.29 |
| 09/28/2026 17:08 | 9 | 34.29 |
| 09/28/2026 17:08 | 5 | 34.29 |
| 09/28/2026 17:08 | 5 | 34.29 |
| 09/28/2026 17:07 | 6 | 34.32 |
| 09/28/2026 17:07 | 4 | 34.29 |
| 09/28/2026 17:07 | 5 | 34.29 |
| 09/28/2026 17:07 | 23 | 34.29 |
| 09/28/2026 17:07 | 116 | 34.30 |
| 09/28/2026 17:07 | 5 | 34.30 |
| 09/28/2026 17:06 | 1 | 34.30 |
| 09/28/2026 17:06 | 5 | 34.32 |
| 09/28/2026 17:06 | 5 | 34.36 |
| 09/28/2026 17:02 | 10 | 34.45 |
| 09/28/2026 17:02 | 5 | 34.48 |
| 09/28/2026 17:02 | 5 | 34.50 |
| 09/28/2026 17:02 | 5 | 34.50 |
| 09/28/2026 17:02 | 20 | 34.50 |
| 09/28/2026 17:02 | 39 | 34.50 |
| 09/28/2026 17:02 | 5 | 34.51 |
| 09/28/2026 16:58 | 30 | 34.50 |
| 09/28/2026 16:55 | 5 | 34.56 |
| 09/28/2026 16:55 | 10 | 34.56 |
| 09/28/2026 16:55 | 25 | 34.56 |
| 09/28/2026 16:55 | 100 | 34.57 |
| 09/28/2026 16:55 | 100 | 34.59 |
| 09/28/2026 16:50 | 3 | 34.66 |
| 09/28/2026 16:50 | 3 | 34.66 |
| 09/28/2026 16:50 | 12 | 34.54 |
| 09/28/2026 16:50 | 2 | 34.59 |
| 09/28/2026 16:50 | 5 | 34.60 |
| 09/28/2026 16:50 | 36 | 34.60 |
| 09/28/2026 16:50 | 39 | 34.60 |
| 09/28/2026 16:50 | 99 | 34.61 |
| 09/28/2026 16:47 | 5 | 34.65 |
| 09/28/2026 16:47 | 10 | 34.66 |
| 09/28/2026 16:47 | 5 | 34.66 |
| 09/28/2026 16:47 | 10 | 34.66 |
| 09/28/2026 16:47 | 5 | 34.67 |
| 09/28/2026 16:47 | 5 | 34.67 |
| 09/28/2026 16:47 | 5 | 34.67 |
| 09/28/2026 16:47 | 5 | 34.67 |
| 09/28/2026 16:47 | 5 | 34.67 |
| 09/28/2026 16:47 | 5 | 34.68 |
| 09/28/2026 16:47 | 5 | 34.68 |
| 09/28/2026 16:47 | 4 | 34.68 |
| 09/28/2026 16:47 | 85 | 34.68 |
| 09/28/2026 16:46 | 1 | 34.68 |
| 09/28/2026 16:46 | 10 | 34.68 |
| 09/28/2026 16:46 | 45 | 34.73 |
| 09/28/2026 16:46 | 1 | 34.74 |
| 09/28/2026 16:46 | 5 | 34.81 |
| 09/28/2026 16:46 | 100 | 34.82 |
| 09/28/2026 16:46 | 100 | 34.82 |
| 09/28/2026 16:42 | 100 | 34.88 |
| 09/28/2026 16:41 | 100 | 34.75 |
| 09/28/2026 16:41 | 100 | 34.75 |
| 09/28/2026 16:41 | 100 | 34.75 |
| 09/28/2026 16:41 | 39 | 34.79 |
| 09/28/2026 16:41 | 100 | 34.79 |
| 09/28/2026 16:41 | 100 | 34.79 |
| 09/28/2026 16:41 | 61 | 34.79 |
| 09/28/2026 16:41 | 100 | 34.79 |
| 09/28/2026 16:41 | 100 | 34.79 |
| 09/28/2026 16:41 | 100 | 34.83 |
| 09/28/2026 16:40 | 23 | 34.87 |
| 09/28/2026 16:40 | 1 | 34.88 |
| 09/28/2026 16:40 | 2 | 34.88 |
| 09/28/2026 16:40 | 17 | 34.895 |
| 09/28/2026 16:40 | 25 | 34.89 |
| 09/28/2026 16:40 | 25 | 34.89 |
| 09/28/2026 16:40 | 25 | 34.90 |
| 09/28/2026 16:40 | 25 | 34.90 |
| 09/28/2026 16:40 | 100 | 34.90 |
| 09/28/2026 16:35 | 25 | 35.00 |
| 09/28/2026 16:35 | 1 | 35.00 |
| 09/28/2026 16:35 | 10 | 34.95 |
| 09/28/2026 16:35 | 100 | 34.91 |
| 09/28/2026 16:35 | 39 | 34.91 |
| 09/28/2026 16:35 | 4 | 34.91 |
| 09/28/2026 16:35 | 30 | 34.76 |
| 09/28/2026 16:27 | 1 | 34.845 |
| 09/28/2026 16:27 | 13 | 34.78 |
| 09/28/2026 16:27 | 100 | 34.79 |
| 09/28/2026 16:27 | 5 | 34.79 |
| 09/28/2026 16:27 | 8 | 34.79 |
| 09/28/2026 16:27 | 54 | 34.79 |
| 09/28/2026 16:27 | 40 | 34.80 |
| 09/28/2026 16:27 | 100 | 34.80 |
| 09/28/2026 16:27 | 21 | 34.91 |
| 09/28/2026 16:27 | 1 | 34.91 |
| 09/28/2026 16:27 | 1 | 34.82 |
| 09/28/2026 16:27 | 99 | 34.82 |
| 09/28/2026 16:27 | 100 | 34.82 |
| 09/28/2026 16:27 | 1 | 34.81 |
| 09/28/2026 16:19 | 5 | 34.74 |
| 09/28/2026 16:19 | 25 | 34.74 |
| 09/28/2026 16:19 | 12 | 34.77 |
| 09/28/2026 16:10 | 34 | 34.86 |
| 09/28/2026 16:10 | 47 | 34.77 |
| 09/28/2026 16:10 | 25 | 34.77 |
| 09/28/2026 16:10 | 27 | 34.77 |
| 09/28/2026 16:10 | 14 | 34.77 |
| 09/28/2026 16:10 | 27 | 34.77 |
| 09/28/2026 16:10 | 25 | 34.77 |
| 09/28/2026 16:10 | 25 | 34.77 |
| 09/28/2026 16:07 | 100 | 34.715 |
| 09/28/2026 16:07 | 25 | 34.745 |
| 09/28/2026 16:07 | 10 | 34.74 |
| 09/28/2026 16:07 | 10 | 34.70 |
| 09/28/2026 16:07 | 100 | 34.64 |
| 09/28/2026 16:07 | 100 | 34.60 |
| 09/28/2026 16:05 | 100 | 34.45 |
| 09/28/2026 16:03 | 100 | 34.49 |
| 09/28/2026 16:02 | 100 | 34.53 |
| 09/28/2026 16:02 | 100 | 34.53 |
| 09/28/2026 16:02 | 100 | 34.51 |
| 09/28/2026 16:02 | 25 | 34.48 |
| 09/28/2026 15:59 | 1 | 34.23 |
| 09/28/2026 15:59 | 1 | 34.23 |
| 09/28/2026 15:59 | 1 | 34.22 |
| 09/28/2026 15:59 | 23 | 34.29 |
| 09/28/2026 15:59 | 100 | 34.29 |
| 09/28/2026 15:59 | 134 | 34.29 |
| 09/28/2026 15:59 | 100 | 34.29 |
| 09/28/2026 15:59 | 134 | 34.29 |
| 09/28/2026 15:59 | 100 | 34.29 |
| 09/28/2026 15:58 | 4 | 34.36 |
| 09/28/2026 15:58 | 1 | 34.21 |
| 09/28/2026 15:57 | 78 | 34.23 |
| 09/28/2026 15:57 | 100 | 34.265 |
| 09/28/2026 15:56 | 8 | 34.16 |
| 09/28/2026 15:56 | 2 | 34.16 |
| 09/28/2026 15:56 | 10 | 34.20 |
| 09/28/2026 15:56 | 166 | 34.26 |
| 09/28/2026 15:56 | 100 | 34.26 |
| 09/28/2026 15:56 | 100 | 34.30 |
| 09/28/2026 15:56 | 1 | 34.30 |
| 09/28/2026 15:56 | 671 | 34.30 |
| 09/28/2026 15:56 | 10 | 34.45 |
| 09/28/2026 15:56 | 6 | 34.48 |
| 09/28/2026 15:56 | 100 | 34.49 |
| 09/28/2026 15:55 | 3 | 34.51 |
| 09/28/2026 15:55 | 112 | 34.51 |
| 09/28/2026 15:55 | 1 | 34.51 |
| 09/28/2026 15:55 | 5 | 34.51 |
| 09/28/2026 15:55 | 100 | 34.51 |
| 09/28/2026 15:55 | 42 | 34.51 |
| 09/28/2026 15:55 | 192 | 34.51 |
| 09/28/2026 15:55 | 100 | 34.51 |
| 09/28/2026 15:55 | 375 | 34.52 |
| 09/28/2026 15:55 | 136 | 34.52 |
| 09/28/2026 15:55 | 100 | 34.52 |
| 09/28/2026 15:55 | 564 | 34.52 |
| 09/28/2026 15:53 | 39 | 34.99 |
| 09/28/2026 15:51 | 10 | 35.05 |
| 09/28/2026 15:34 | 8 | 34.46 |
| 09/28/2026 15:30 | 5 | 34.765 |
| 09/28/2026 15:30 | 9 | 34.95 |
| 09/28/2026 15:30 | 8 | 35.00 |
| 09/28/2026 15:30 | 35 | 35.05 |
| 09/28/2026 15:30 | 706 | 35.05 |
| 09/28/2026 15:30 | 706 | 35.05 |