Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:59
|
Bid Volume |
Ask
08/14/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
33.78
-0.76
(
-2.20% )
|
33.12
|
200 |
33.90
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 33.78 |
| 08/15/2026 01:25 | 5 | 33.43 |
| 08/15/2026 01:25 | 5 | 33.43 |
| 08/15/2026 00:43 | 1 | 33.70 |
| 08/15/2026 00:30 | 3 | 33.99 |
| 08/14/2026 23:47 | 20 | 33.72 |
| 08/14/2026 23:20 | � | 33.78 |
| 08/14/2026 23:18 | 3 | 33.84 |
| 08/14/2026 23:18 | 1 | 33.84 |
| 08/14/2026 23:18 | 4 | 33.81 |
| 08/14/2026 23:18 | 4 | 33.76 |
| 08/14/2026 22:51 | 4 | 33.80 |
| 08/14/2026 22:36 | 1 | 33.58 |
| 08/14/2026 22:36 | 3 | 33.70 |
| 08/14/2026 22:36 | 4 | 33.70 |
| 08/14/2026 22:36 | 4 | 33.70 |
| 08/14/2026 22:36 | 4 | 33.70 |
| 08/14/2026 22:30 | � | 33.78 |
| 08/14/2026 22:07 | 4 | 33.70 |
| 08/14/2026 22:04 | 4 | 33.70 |
| 08/14/2026 22:04 | 4 | 33.70 |
| 08/14/2026 22:04 | 4 | 33.70 |
| 08/14/2026 22:04 | 3 | 33.91 |
| 08/14/2026 22:03 | 3 | 33.95 |
| 08/14/2026 22:03 | 3 | 33.95 |
| 08/14/2026 22:00 | 11 | 33.50 |
| 08/14/2026 22:00 | 4 | 33.53 |
| 08/14/2026 22:00 | 100 | 33.50 |
| 08/14/2026 22:00 | � | 33.78 |
| 08/14/2026 22:00 | 3606 | 33.78 |
| 08/14/2026 21:59 | 1468 | 33.48 |
| 08/14/2026 21:59 | 25 | 33.48 |
| 08/14/2026 21:59 | 30 | 33.50 |
| 08/14/2026 21:59 | 5 | 33.50 |
| 08/14/2026 21:59 | 12 | 33.50 |
| 08/14/2026 21:59 | 5 | 33.50 |
| 08/14/2026 21:59 | 1 | 33.50 |
| 08/14/2026 21:59 | 10 | 33.50 |
| 08/14/2026 21:59 | 90 | 33.50 |
| 08/14/2026 21:59 | 10 | 33.50 |
| 08/14/2026 21:59 | 15 | 33.50 |
| 08/14/2026 21:59 | 22 | 33.51 |
| 08/14/2026 21:59 | 128 | 33.51 |
| 08/14/2026 21:59 | 1 | 33.51 |
| 08/14/2026 21:59 | 1 | 33.52 |
| 08/14/2026 21:59 | 33 | 33.53 |
| 08/14/2026 21:59 | 6 | 33.53 |
| 08/14/2026 21:59 | 10 | 33.54 |
| 08/14/2026 21:59 | 1 | 33.54 |
| 08/14/2026 21:59 | 12 | 33.54 |
| 08/14/2026 21:59 | 16 | 33.55 |
| 08/14/2026 21:59 | 1 | 33.56 |
| 08/14/2026 21:59 | 13 | 33.54 |
| 08/14/2026 21:59 | 1 | 33.54 |
| 08/14/2026 21:59 | 34 | 33.54 |
| 08/14/2026 21:59 | 5 | 33.55 |
| 08/14/2026 21:59 | 100 | 33.70 |
| 08/14/2026 21:59 | 1 | 33.55 |
| 08/14/2026 21:59 | 100 | 33.65 |
| 08/14/2026 21:59 | 100 | 33.65 |
| 08/14/2026 21:59 | 1 | 33.56 |
| 08/14/2026 21:59 | 1 | 33.56 |
| 08/14/2026 21:59 | 2 | 33.56 |
| 08/14/2026 21:59 | 1 | 33.56 |
| 08/14/2026 21:59 | 39 | 33.63 |
| 08/14/2026 21:59 | 1 | 33.53 |
| 08/14/2026 21:59 | 1 | 33.53 |
| 08/14/2026 21:59 | 1 | 33.53 |
| 08/14/2026 21:59 | 1 | 33.53 |
| 08/14/2026 21:59 | 1 | 33.53 |
| 08/14/2026 21:59 | 99 | 33.52 |
| 08/14/2026 21:59 | 2 | 33.56 |
| 08/14/2026 21:59 | 3 | 33.56 |
| 08/14/2026 21:59 | 1 | 33.57 |
| 08/14/2026 21:59 | 4 | 33.57 |
| 08/14/2026 21:59 | 73 | 33.57 |
| 08/14/2026 21:59 | 28 | 33.58 |
| 08/14/2026 21:59 | 5 | 33.58 |
| 08/14/2026 21:59 | 5 | 33.58 |
| 08/14/2026 21:59 | 5 | 33.58 |
| 08/14/2026 21:59 | 4 | 33.58 |
| 08/14/2026 21:59 | 4 | 33.58 |
| 08/14/2026 21:59 | 4 | 33.58 |
| 08/14/2026 21:59 | 12 | 33.58 |
| 08/14/2026 21:59 | 1 | 33.58 |
| 08/14/2026 21:59 | 5 | 33.58 |
| 08/14/2026 21:59 | 314 | 33.65 |
| 08/14/2026 21:59 | 4 | 33.57 |
| 08/14/2026 21:59 | 100 | 33.57 |
| 08/14/2026 21:59 | 95 | 33.57 |
| 08/14/2026 21:59 | 61 | 33.58 |
| 08/14/2026 21:59 | 1 | 33.58 |
| 08/14/2026 21:59 | 4 | 33.59 |
| 08/14/2026 21:59 | 1 | 33.58 |
| 08/14/2026 21:59 | 4 | 33.59 |
| 08/14/2026 21:59 | 5 | 33.58 |
| 08/14/2026 21:59 | 5 | 33.57 |
| 08/14/2026 21:59 | 500 | 33.60 |
| 08/14/2026 21:59 | 3 | 33.60 |
| 08/14/2026 21:59 | 38 | 33.69 |
| 08/14/2026 21:59 | 1 | 33.69 |
| 08/14/2026 21:59 | 8 | 33.70 |
| 08/14/2026 21:59 | 1 | 33.70 |
| 08/14/2026 21:59 | 25 | 33.86 |
| 08/14/2026 21:59 | 100 | 33.85 |
| 08/14/2026 21:59 | 100 | 33.84 |
| 08/14/2026 21:59 | 25 | 33.86 |
| 08/14/2026 21:59 | 100 | 33.85 |
| 08/14/2026 21:59 | 100 | 33.84 |
| 08/14/2026 21:59 | 1 | 33.71 |
| 08/14/2026 21:58 | 40 | 33.70 |
| 08/14/2026 21:58 | 12 | 33.72 |
| 08/14/2026 21:58 | 161 | 33.72 |
| 08/14/2026 21:58 | 175 | 33.72 |
| 08/14/2026 21:58 | 40 | 33.72 |
| 08/14/2026 21:58 | 15 | 33.73 |
| 08/14/2026 21:58 | 24 | 33.73 |
| 08/14/2026 21:58 | 15 | 33.74 |
| 08/14/2026 21:58 | 21 | 33.72 |
| 08/14/2026 21:58 | 8 | 33.73 |
| 08/14/2026 21:58 | 11 | 33.73 |
| 08/14/2026 21:58 | 10 | 33.73 |
| 08/14/2026 21:58 | 1 | 33.75 |
| 08/14/2026 21:58 | 97 | 33.75 |
| 08/14/2026 21:58 | 53 | 33.75 |
| 08/14/2026 21:58 | 60 | 33.76 |
| 08/14/2026 21:58 | 240 | 33.76 |
| 08/14/2026 21:58 | 60 | 33.77 |
| 08/14/2026 21:58 | 51 | 33.78 |
| 08/14/2026 21:58 | 100 | 33.79 |
| 08/14/2026 21:58 | 30 | 33.80 |
| 08/14/2026 21:58 | 20 | 33.80 |
| 08/14/2026 21:58 | 3 | 33.80 |
| 08/14/2026 21:58 | 82 | 34.09 |
| 08/14/2026 21:58 | 5 | 34.00 |
| 08/14/2026 21:58 | 13 | 33.99 |
| 08/14/2026 21:58 | 85 | 33.89 |
| 08/14/2026 21:58 | 13 | 33.89 |
| 08/14/2026 21:58 | 5 | 34.07 |
| 08/14/2026 21:58 | 95 | 34.07 |
| 08/14/2026 21:58 | 100 | 33.98 |
| 08/14/2026 21:58 | 100 | 33.89 |
| 08/14/2026 21:57 | 7 | 34.00 |
| 08/14/2026 21:57 | 30 | 33.97 |
| 08/14/2026 21:57 | 7 | 33.96 |
| 08/14/2026 21:57 | 68 | 34.00 |
| 08/14/2026 21:57 | 7 | 33.98 |
| 08/14/2026 21:57 | 1 | 33.96 |
| 08/14/2026 21:57 | 90 | 33.96 |
| 08/14/2026 21:57 | 10 | 33.96 |
| 08/14/2026 21:57 | 75 | 33.95 |
| 08/14/2026 21:57 | 13 | 33.82 |
| 08/14/2026 21:57 | 1 | 33.83 |
| 08/14/2026 21:57 | 1 | 33.83 |
| 08/14/2026 21:57 | 1 | 33.84 |
| 08/14/2026 21:57 | 20 | 33.90 |
| 08/14/2026 21:57 | 1 | 33.84 |
| 08/14/2026 21:57 | 12 | 33.83 |
| 08/14/2026 21:57 | 1 | 33.84 |
| 08/14/2026 21:57 | 4 | 33.83 |
| 08/14/2026 21:57 | 19 | 33.84 |
| 08/14/2026 21:56 | 5 | 33.89 |
| 08/14/2026 21:56 | 100 | 34.00 |
| 08/14/2026 21:56 | 23 | 34.00 |
| 08/14/2026 21:56 | 10 | 34.00 |
| 08/14/2026 21:56 | 37 | 34.00 |
| 08/14/2026 21:56 | 438 | 34.00 |
| 08/14/2026 21:56 | 1 | 34.00 |
| 08/14/2026 21:56 | 100 | 34.01 |
| 08/14/2026 21:56 | 150 | 34.02 |
| 08/14/2026 21:56 | 20 | 34.02 |
| 08/14/2026 21:56 | 20 | 34.10 |
| 08/14/2026 21:56 | 19 | 34.10 |
| 08/14/2026 21:56 | 10 | 34.10 |
| 08/14/2026 21:56 | 4 | 34.10 |
| 08/14/2026 21:56 | 1 | 34.10 |
| 08/14/2026 21:56 | 192 | 34.11 |
| 08/14/2026 21:56 | 47 | 34.11 |
| 08/14/2026 21:56 | 4 | 34.11 |
| 08/14/2026 21:56 | 1 | 34.11 |
| 08/14/2026 21:56 | 5 | 34.11 |
| 08/14/2026 21:56 | 45 | 34.11 |
| 08/14/2026 21:56 | 108 | 34.11 |
| 08/14/2026 21:56 | 8 | 34.11 |
| 08/14/2026 21:56 | 87 | 34.12 |
| 08/14/2026 21:56 | 54 | 34.12 |
| 08/14/2026 21:56 | 54 | 34.12 |
| 08/14/2026 21:56 | 20 | 34.12 |
| 08/14/2026 21:56 | 1 | 34.12 |
| 08/14/2026 21:56 | 1 | 34.28 |
| 08/14/2026 21:56 | 1 | 34.11 |
| 08/14/2026 21:56 | 1 | 34.28 |
| 08/14/2026 21:56 | 1 | 34.11 |
| 08/14/2026 21:56 | 2 | 34.28 |
| 08/14/2026 21:56 | 1 | 34.28 |
| 08/14/2026 21:56 | 1 | 34.11 |
| 08/14/2026 21:56 | 1 | 34.28 |
| 08/14/2026 21:56 | 1 | 34.11 |
| 08/14/2026 21:56 | 1 | 34.28 |
| 08/14/2026 21:55 | 54 | 34.11 |
| 08/14/2026 21:55 | 1 | 34.11 |
| 08/14/2026 21:55 | 1 | 34.28 |
| 08/14/2026 21:55 | 2 | 34.24 |
| 08/14/2026 21:55 | 1 | 34.11 |
| 08/14/2026 21:55 | 1 | 34.28 |
| 08/14/2026 21:55 | 1 | 34.11 |
| 08/14/2026 21:55 | 1 | 34.11 |
| 08/14/2026 21:55 | 8 | 34.28 |
| 08/14/2026 21:55 | 34 | 34.11 |
| 08/14/2026 21:55 | 33 | 34.11 |
| 08/14/2026 21:55 | 1 | 34.11 |
| 08/14/2026 21:55 | 1 | 34.28 |
| 08/14/2026 21:55 | 14 | 34.15 |
| 08/14/2026 21:55 | 1 | 34.345 |
| 08/14/2026 21:55 | 75 | 34.37 |
| 08/14/2026 21:55 | 100 | 34.40 |
| 08/14/2026 21:55 | 51 | 34.58 |
| 08/14/2026 21:55 | 72 | 34.40 |
| 08/14/2026 21:55 | 83 | 34.25 |
| 08/14/2026 21:55 | 17 | 34.25 |
| 08/14/2026 21:55 | 80 | 34.46 |
| 08/14/2026 21:55 | 100 | 34.40 |
| 08/14/2026 21:55 | 20 | 34.37 |
| 08/14/2026 21:54 | 1 | 34.37 |
| 08/14/2026 21:54 | 100 | 34.34 |
| 08/14/2026 21:54 | 74 | 34.14 |
| 08/14/2026 21:54 | 1 | 34.16 |
| 08/14/2026 21:54 | 99 | 34.16 |
| 08/14/2026 21:54 | 1 | 34.18 |
| 08/14/2026 21:54 | 99 | 34.18 |
| 08/14/2026 21:54 | 100 | 34.18 |
| 08/14/2026 21:54 | 1 | 34.18 |
| 08/14/2026 21:54 | 1 | 34.38 |
| 08/14/2026 21:54 | 1 | 34.18 |
| 08/14/2026 21:54 | 1 | 34.38 |
| 08/14/2026 21:54 | 75 | 34.38 |
| 08/14/2026 21:54 | 1 | 34.38 |
| 08/14/2026 21:54 | 97 | 34.525 |
| 08/14/2026 21:54 | 1 | 34.56 |
| 08/14/2026 21:53 | 1 | 34.56 |
| 08/14/2026 21:53 | 13 | 34.18 |
| 08/14/2026 21:53 | 75 | 34.40 |
| 08/14/2026 21:53 | 10 | 34.39 |
| 08/14/2026 21:53 | 10 | 34.39 |
| 08/14/2026 21:53 | 10 | 34.39 |
| 08/14/2026 21:53 | 75 | 34.40 |
| 08/14/2026 21:53 | 75 | 34.40 |
| 08/14/2026 21:53 | 24 | 34.40 |
| 08/14/2026 21:52 | 12 | 34.40 |
| 08/14/2026 21:52 | 141 | 34.25 |
| 08/14/2026 21:52 | 109 | 34.25 |
| 08/14/2026 21:52 | 2 | 34.28 |
| 08/14/2026 21:52 | 65 | 34.46 |
| 08/14/2026 21:52 | 35 | 34.46 |
| 08/14/2026 21:52 | 100 | 34.46 |
| 08/14/2026 21:52 | 100 | 34.62 |
| 08/14/2026 21:52 | 3 | 34.40 |
| 08/14/2026 21:52 | 100 | 34.41 |
| 08/14/2026 21:52 | 100 | 35.09 |
| 08/14/2026 21:52 | 75 | 34.90 |
| 08/14/2026 21:52 | 8 | 34.80 |
| 08/14/2026 21:52 | 2 | 34.77 |
| 08/14/2026 21:52 | 10 | 34.77 |
| 08/14/2026 21:52 | 8 | 34.77 |
| 08/14/2026 21:52 | 200 | 34.77 |
| 08/14/2026 21:52 | 16 | 34.77 |
| 08/14/2026 21:52 | 84 | 34.77 |
| 08/14/2026 21:52 | 8 | 34.755 |
| 08/14/2026 21:52 | 6 | 34.77 |
| 08/14/2026 21:52 | 2 | 34.77 |
| 08/14/2026 21:51 | 8 | 34.755 |
| 08/14/2026 21:51 | 5 | 34.65 |
| 08/14/2026 21:51 | 11 | 34.65 |
| 08/14/2026 21:51 | 84 | 34.65 |
| 08/14/2026 21:51 | 4 | 34.67 |
| 08/14/2026 21:51 | 89 | 34.67 |
| 08/14/2026 21:51 | 11 | 34.67 |
| 08/14/2026 21:51 | 89 | 34.67 |
| 08/14/2026 21:51 | 11 | 34.67 |
| 08/14/2026 21:51 | 1 | 34.67 |
| 08/14/2026 21:51 | 1 | 34.83 |
| 08/14/2026 21:51 | 1 | 34.67 |
| 08/14/2026 21:51 | 1 | 34.83 |
| 08/14/2026 21:51 | 1 | 34.67 |
| 08/14/2026 21:51 | 1 | 34.83 |
| 08/14/2026 21:51 | 1 | 34.67 |
| 08/14/2026 21:51 | 1 | 34.83 |
| 08/14/2026 21:51 | 4 | 34.81 |
| 08/14/2026 21:50 | 1 | 34.67 |
| 08/14/2026 21:50 | 1 | 34.88 |
| 08/14/2026 21:50 | 1 | 34.67 |
| 08/14/2026 21:50 | 1 | 34.88 |
| 08/14/2026 21:50 | 1 | 34.88 |
| 08/14/2026 21:50 | 1 | 34.88 |
| 08/14/2026 21:50 | 1 | 34.88 |
| 08/14/2026 21:50 | 1 | 34.88 |
| 08/14/2026 21:50 | 1 | 34.67 |
| 08/14/2026 21:49 | 1 | 34.93 |
| 08/14/2026 21:49 | 1 | 34.93 |
| 08/14/2026 21:49 | 200 | 34.93 |
| 08/14/2026 21:49 | 1 | 34.67 |
| 08/14/2026 21:49 | 1 | 34.67 |
| 08/14/2026 21:49 | 1 | 34.67 |
| 08/14/2026 21:49 | 1 | 34.67 |
| 08/14/2026 21:49 | 1 | 34.67 |
| 08/14/2026 21:49 | 1 | 34.68 |
| 08/14/2026 21:49 | 5 | 34.67 |
| 08/14/2026 21:49 | 100 | 34.67 |
| 08/14/2026 21:49 | 100 | 34.67 |
| 08/14/2026 21:49 | 21 | 34.67 |
| 08/14/2026 21:49 | 74 | 34.67 |
| 08/14/2026 21:49 | 100 | 34.67 |
| 08/14/2026 21:49 | 100 | 34.67 |
| 08/14/2026 21:49 | 100 | 34.67 |
| 08/14/2026 21:49 | 19 | 34.67 |
| 08/14/2026 21:49 | 73 | 34.67 |
| 08/14/2026 21:49 | 44 | 34.67 |
| 08/14/2026 21:49 | 118 | 34.67 |
| 08/14/2026 21:49 | 18 | 34.67 |
| 08/14/2026 21:49 | 100 | 34.72 |
| 08/14/2026 21:49 | 55 | 34.72 |
| 08/14/2026 21:49 | 13 | 34.72 |
| 08/14/2026 21:49 | 10 | 35.00 |
| 08/14/2026 21:47 | 10 | 35.09 |
| 08/14/2026 21:47 | 10 | 35.09 |
| 08/14/2026 21:45 | 8 | 34.75 |
| 08/14/2026 21:44 | 20 | 34.87 |
| 08/14/2026 21:41 | 1 | 34.90 |
| 08/14/2026 21:41 | 100 | 34.735 |
| 08/14/2026 21:41 | 1 | 34.90 |
| 08/14/2026 21:41 | 3 | 34.89 |
| 08/14/2026 21:40 | 65 | 34.90 |
| 08/14/2026 21:40 | 35 | 34.90 |
| 08/14/2026 21:40 | 100 | 34.93 |
| 08/14/2026 21:40 | 36 | 34.90 |
| 08/14/2026 21:40 | 150 | 34.80 |
| 08/14/2026 21:40 | 1 | 34.86 |
| 08/14/2026 21:40 | 10 | 34.60 |
| 08/14/2026 21:40 | 9 | 34.60 |
| 08/14/2026 21:40 | 20 | 34.60 |
| 08/14/2026 21:40 | 5 | 34.65 |
| 08/14/2026 21:40 | 36 | 34.71 |
| 08/14/2026 21:40 | 100 | 34.73 |
| 08/14/2026 21:40 | 100 | 34.72 |
| 08/14/2026 21:40 | 12 | 34.72 |
| 08/14/2026 21:40 | 87 | 34.72 |
| 08/14/2026 21:40 | 1 | 34.72 |
| 08/14/2026 21:39 | 10 | 34.95 |
| 08/14/2026 21:39 | 10 | 34.95 |
| 08/14/2026 21:39 | 10 | 34.95 |
| 08/14/2026 21:39 | 10 | 34.95 |
| 08/14/2026 21:37 | 100 | 34.80 |
| 08/14/2026 21:36 | 31 | 34.85 |
| 08/14/2026 21:34 | 1 | 34.89 |
| 08/14/2026 21:34 | 5 | 35.07 |
| 08/14/2026 21:33 | 13 | 34.83 |
| 08/14/2026 21:33 | 10 | 34.83 |
| 08/14/2026 21:32 | 2 | 34.83 |
| 08/14/2026 21:32 | 40 | 34.83 |
| 08/14/2026 21:31 | 2 | 34.83 |
| 08/14/2026 21:31 | 20 | 35.07 |
| 08/14/2026 21:29 | 14 | 34.83 |
| 08/14/2026 21:25 | 13 | 34.84 |
| 08/14/2026 21:25 | 1 | 34.84 |
| 08/14/2026 21:25 | 10 | 34.995 |
| 08/14/2026 21:25 | 36 | 35.02 |
| 08/14/2026 21:23 | 17 | 34.91 |
| 08/14/2026 21:23 | 10 | 34.75 |
| 08/14/2026 21:23 | 100 | 34.90 |
| 08/14/2026 21:23 | 102 | 34.89 |
| 08/14/2026 21:22 | 2 | 34.90 |
| 08/14/2026 21:22 | 100 | 34.91 |
| 08/14/2026 21:18 | 1 | 35.00 |
| 08/14/2026 21:16 | 12 | 34.88 |
| 08/14/2026 21:16 | 88 | 34.88 |
| 08/14/2026 21:16 | 9 | 34.88 |
| 08/14/2026 21:16 | 12 | 34.87 |
| 08/14/2026 21:15 | 100 | 34.73 |
| 08/14/2026 21:14 | 1 | 34.87 |
| 08/14/2026 21:13 | 1 | 34.87 |
| 08/14/2026 21:13 | 1 | 34.87 |
| 08/14/2026 21:12 | 1 | 34.87 |
| 08/14/2026 21:12 | 1 | 34.87 |
| 08/14/2026 21:12 | 1 | 34.87 |
| 08/14/2026 21:12 | 1 | 34.63 |
| 08/14/2026 21:12 | 1 | 34.88 |
| 08/14/2026 21:11 | 39 | 34.79 |
| 08/14/2026 21:10 | 22 | 34.63 |
| 08/14/2026 21:10 | 100 | 34.64 |
| 08/14/2026 21:10 | 3 | 34.65 |
| 08/14/2026 21:07 | 97 | 34.65 |
| 08/14/2026 21:06 | 50 | 34.65 |
| 08/14/2026 21:05 | 13 | 34.67 |
| 08/14/2026 21:04 | 100 | 34.74 |
| 08/14/2026 21:01 | 19 | 34.93 |
| 08/14/2026 21:01 | 1 | 34.93 |
| 08/14/2026 21:01 | 97 | 35.01 |
| 08/14/2026 21:01 | 3 | 35.01 |
| 08/14/2026 21:01 | 13 | 35.06 |
| 08/14/2026 21:00 | 1 | 35.17 |
| 08/14/2026 21:00 | 1 | 35.17 |
| 08/14/2026 21:00 | 1 | 35.17 |
| 08/14/2026 21:00 | 1 | 35.17 |
| 08/14/2026 21:00 | 1 | 35.17 |
| 08/14/2026 21:00 | 1 | 35.17 |
| 08/14/2026 20:59 | 10 | 35.01 |
| 08/14/2026 20:59 | 1 | 35.02 |
| 08/14/2026 20:59 | 100 | 35.03 |
| 08/14/2026 20:59 | 16 | 35.19 |
| 08/14/2026 20:59 | 1 | 35.15 |
| 08/14/2026 20:59 | 100 | 35.18 |
| 08/14/2026 20:59 | 90 | 35.18 |
| 08/14/2026 20:59 | 1 | 35.18 |
| 08/14/2026 20:59 | 1 | 35.18 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:58 | 100 | 35.19 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:58 | 1 | 35.18 |
| 08/14/2026 20:57 | 10 | 35.19 |
| 08/14/2026 20:57 | 13 | 35.23 |
| 08/14/2026 20:56 | 1 | 35.19 |
| 08/14/2026 20:55 | 3 | 35.19 |
| 08/14/2026 20:53 | 13 | 35.23 |
| 08/14/2026 20:50 | 1 | 35.23 |
| 08/14/2026 20:49 | 14 | 35.24 |
| 08/14/2026 20:47 | 20 | 35.29 |
| 08/14/2026 20:46 | 100 | 35.26 |
| 08/14/2026 20:46 | 85 | 35.28 |
| 08/14/2026 20:46 | 100 | 35.39 |
| 08/14/2026 20:46 | 1 | 35.28 |
| 08/14/2026 20:46 | 13 | 35.28 |
| 08/14/2026 20:46 | 1 | 35.28 |
| 08/14/2026 20:45 | 1 | 35.31 |
| 08/14/2026 20:45 | 13 | 35.305 |
| 08/14/2026 20:44 | 5 | 35.30 |
| 08/14/2026 20:43 | 5 | 35.37 |
| 08/14/2026 20:43 | 5 | 35.27 |
| 08/14/2026 20:43 | 7 | 35.28 |
| 08/14/2026 20:41 | 1 | 35.23 |
| 08/14/2026 20:41 | 5 | 35.12 |
| 08/14/2026 20:40 | 10 | 35.32 |
| 08/14/2026 20:39 | 20 | 35.27 |
| 08/14/2026 20:39 | 20 | 35.24 |
| 08/14/2026 20:38 | 20 | 35.15 |
| 08/14/2026 20:38 | 20 | 35.16 |
| 08/14/2026 20:38 | 20 | 35.16 |
| 08/14/2026 20:38 | 20 | 35.16 |
| 08/14/2026 20:37 | 1 | 35.16 |
| 08/14/2026 20:37 | 1 | 35.16 |
| 08/14/2026 20:37 | 1 | 35.16 |
| 08/14/2026 20:37 | 1 | 35.16 |
| 08/14/2026 20:37 | 1 | 35.16 |
| 08/14/2026 20:37 | 1 | 35.38 |
| 08/14/2026 20:37 | 1 | 35.16 |
| 08/14/2026 20:37 | 5 | 35.27 |
| 08/14/2026 20:37 | 25 | 35.27 |
| 08/14/2026 20:37 | 10 | 35.28 |
| 08/14/2026 20:37 | 54 | 35.28 |
| 08/14/2026 20:37 | 40 | 35.28 |
| 08/14/2026 20:37 | 94 | 35.29 |
| 08/14/2026 20:37 | 3 | 35.29 |
| 08/14/2026 20:37 | 1 | 35.40 |
| 08/14/2026 20:37 | 1 | 35.29 |
| 08/14/2026 20:37 | 1 | 35.40 |
| 08/14/2026 20:37 | 1 | 35.29 |
| 08/14/2026 20:37 | 1 | 35.29 |
| 08/14/2026 20:37 | 1 | 35.40 |
| 08/14/2026 20:37 | 1 | 35.28 |
| 08/14/2026 20:37 | 1 | 35.28 |
| 08/14/2026 20:37 | 1 | 35.32 |
| 08/14/2026 20:36 | 10 | 35.40 |
| 08/14/2026 20:36 | 100 | 35.40 |
| 08/14/2026 20:36 | 1 | 35.48 |
| 08/14/2026 20:36 | 1 | 35.28 |
| 08/14/2026 20:36 | 1 | 35.28 |
| 08/14/2026 20:36 | 1 | 35.28 |
| 08/14/2026 20:36 | 1 | 35.28 |
| 08/14/2026 20:36 | 1 | 35.32 |
| 08/14/2026 20:36 | 1 | 35.32 |
| 08/14/2026 20:36 | 1 | 35.32 |
| 08/14/2026 20:36 | 1 | 35.32 |
| 08/14/2026 20:36 | 1 | 35.32 |
| 08/14/2026 20:36 | 1 | 35.32 |
| 08/14/2026 20:36 | 1 | 35.32 |
| 08/14/2026 20:36 | 13 | 35.34 |
| 08/14/2026 20:36 | 1 | 35.33 |
| 08/14/2026 20:36 | 1 | 35.33 |
| 08/14/2026 20:35 | 1 | 35.33 |
| 08/14/2026 20:35 | 1 | 35.52 |
| 08/14/2026 20:35 | 1 | 35.33 |
| 08/14/2026 20:35 | 1 | 35.32 |
| 08/14/2026 20:35 | 1 | 35.32 |
| 08/14/2026 20:35 | 1 | 35.32 |
| 08/14/2026 20:35 | 1 | 35.32 |
| 08/14/2026 20:35 | 1 | 35.32 |
| 08/14/2026 20:35 | 1 | 35.32 |
| 08/14/2026 20:35 | 1 | 35.33 |
| 08/14/2026 20:34 | 1 | 35.33 |
| 08/14/2026 20:34 | 1 | 35.33 |
| 08/14/2026 20:34 | 1 | 35.33 |
| 08/14/2026 20:34 | 1 | 35.33 |
| 08/14/2026 20:34 | 1 | 35.33 |
| 08/14/2026 20:34 | 1 | 35.33 |
| 08/14/2026 20:34 | 1 | 35.33 |
| 08/14/2026 20:33 | 43 | 35.40 |
| 08/14/2026 20:33 | 13 | 35.38 |
| 08/14/2026 20:32 | 1 | 35.63 |
| 08/14/2026 20:32 | 1 | 35.29 |
| 08/14/2026 20:32 | 70 | 35.32 |
| 08/14/2026 20:32 | 1 | 35.29 |
| 08/14/2026 20:32 | 1 | 35.37 |
| 08/14/2026 20:32 | 1 | 35.29 |
| 08/14/2026 20:32 | 1 | 35.29 |
| 08/14/2026 20:32 | 1 | 35.29 |
| 08/14/2026 20:32 | 1 | 35.29 |
| 08/14/2026 20:32 | 1 | 35.29 |
| 08/14/2026 20:32 | 1 | 35.30 |
| 08/14/2026 20:32 | 1 | 35.30 |
| 08/14/2026 20:32 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.30 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:31 | 1 | 35.63 |
| 08/14/2026 20:31 | 1 | 35.31 |
| 08/14/2026 20:30 | 1 | 35.31 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.62 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.62 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.62 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.62 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.62 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.62 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 21 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.30 |
| 08/14/2026 20:30 | 1 | 35.29 |
| 08/14/2026 20:30 | 1 | 35.29 |
| 08/14/2026 20:30 | 1 | 35.29 |
| 08/14/2026 20:30 | 1 | 35.29 |
| 08/14/2026 20:30 | 1 | 35.29 |
| 08/14/2026 20:30 | 82 | 35.46 |
| 08/14/2026 20:30 | 18 | 35.46 |
| 08/14/2026 20:30 | 1 | 35.595 |
| 08/14/2026 20:30 | 1 | 35.71 |
| 08/14/2026 20:30 | 1 | 35.73 |
| 08/14/2026 20:30 | 1 | 35.73 |
| 08/14/2026 20:29 | 1 | 35.71 |
| 08/14/2026 20:29 | 1 | 35.75 |
| 08/14/2026 20:29 | 1 | 35.75 |
| 08/14/2026 20:29 | 1 | 35.75 |
| 08/14/2026 20:29 | 1 | 35.75 |
| 08/14/2026 20:29 | 1 | 35.75 |
| 08/14/2026 20:29 | 1 | 35.75 |
| 08/14/2026 20:29 | 1 | 35.75 |
| 08/14/2026 20:29 | 1 | 35.67 |
| 08/14/2026 20:29 | 13 | 35.40 |
| 08/14/2026 20:28 | 1 | 35.71 |
| 08/14/2026 20:28 | 1 | 35.395 |
| 08/14/2026 20:28 | 25 | 35.395 |
| 08/14/2026 20:25 | 1 | 35.45 |
| 08/14/2026 20:25 | 1 | 35.45 |
| 08/14/2026 20:25 | 1 | 35.45 |
| 08/14/2026 20:24 | 1 | 35.45 |
| 08/14/2026 20:24 | 1 | 35.45 |
| 08/14/2026 20:24 | 1 | 35.45 |
| 08/14/2026 20:24 | 1 | 35.45 |
| 08/14/2026 20:24 | 1 | 35.36 |
| 08/14/2026 20:23 | 6 | 35.42 |
| 08/14/2026 20:23 | 5 | 35.42 |
| 08/14/2026 20:23 | 5 | 35.42 |
| 08/14/2026 20:23 | 36 | 35.32 |
| 08/14/2026 20:21 | 60 | 35.20 |
| 08/14/2026 20:21 | 15 | 35.20 |
| 08/14/2026 20:21 | 23 | 35.20 |
| 08/14/2026 20:21 | 1 | 35.20 |
| 08/14/2026 20:21 | 1 | 35.20 |
| 08/14/2026 20:21 | 100 | 35.20 |
| 08/14/2026 20:21 | 100 | 35.22 |
| 08/14/2026 20:20 | 43 | 35.18 |
| 08/14/2026 20:20 | 13 | 35.40 |
| 08/14/2026 20:19 | 49 | 34.95 |
| 08/14/2026 20:19 | 100 | 35.175 |
| 08/14/2026 20:19 | 1 | 35.52 |
| 08/14/2026 20:19 | 1 | 35.26 |
| 08/14/2026 20:19 | 1 | 35.52 |
| 08/14/2026 20:19 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 10 | 35.29 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.29 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.29 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.29 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.29 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.29 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.29 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.31 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.52 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:18 | 1 | 35.55 |
| 08/14/2026 20:18 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.55 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 13 | 35.27 |
| 08/14/2026 20:17 | 1 | 35.27 |
| 08/14/2026 20:17 | 109 | 35.51 |
| 08/14/2026 20:17 | 191 | 35.51 |
| 08/14/2026 20:17 | 100 | 35.53 |
| 08/14/2026 20:17 | 10 | 35.53 |
| 08/14/2026 20:17 | 100 | 35.54 |
| 08/14/2026 20:17 | 100 | 35.55 |
| 08/14/2026 20:16 | 10 | 35.71 |
| 08/14/2026 20:16 | 11 | 35.71 |
| 08/14/2026 20:16 | 89 | 35.71 |
| 08/14/2026 20:16 | 21 | 35.74 |
| 08/14/2026 20:16 | 36 | 35.75 |
| 08/14/2026 20:16 | 1 | 35.74 |
| 08/14/2026 20:16 | 1 | 35.74 |
| 08/14/2026 20:16 | 1 | 35.99 |
| 08/14/2026 20:16 | 1 | 35.74 |
| 08/14/2026 20:16 | 1 | 35.74 |
| 08/14/2026 20:16 | 1 | 35.73 |
| 08/14/2026 20:16 | 1 | 35.99 |
| 08/14/2026 20:16 | 1 | 35.74 |
| 08/14/2026 20:16 | 1 | 35.99 |
| 08/14/2026 20:16 | 1 | 35.73 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.76 |
| 08/14/2026 20:16 | 1 | 35.96 |
| 08/14/2026 20:16 | 1 | 35.72 |
| 08/14/2026 20:16 | 1 | 35.73 |
| 08/14/2026 20:16 | 1 | 35.73 |
| 08/14/2026 20:15 | 1 | 35.76 |
| 08/14/2026 20:15 | 1 | 35.75 |
| 08/14/2026 20:15 | 1 | 35.75 |
| 08/14/2026 20:15 | 1 | 35.75 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.77 |
| 08/14/2026 20:15 | 1 | 35.81 |
| 08/14/2026 20:15 | 1 | 35.81 |
| 08/14/2026 20:15 | 1 | 35.81 |
| 08/14/2026 20:15 | 1 | 35.81 |
| 08/14/2026 20:15 | 45 | 36.00 |
| 08/14/2026 20:15 | 62 | 36.01 |
| 08/14/2026 20:15 | 30 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.07 |
| 08/14/2026 20:15 | 1 | 36.01 |
| 08/14/2026 20:15 | 1 | 36.00 |
| 08/14/2026 20:15 | 23 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 1 | 36.00 |
| 08/14/2026 20:14 | 22 | 36.00 |
| 08/14/2026 20:13 | 5 | 36.28 |
| 08/14/2026 20:13 | 100 | 36.25 |
| 08/14/2026 20:13 | 24 | 36.10 |
| 08/14/2026 20:13 | 1 | 36.10 |
| 08/14/2026 20:12 | 1 | 36.28 |
| 08/14/2026 20:12 | 1 | 36.29 |
| 08/14/2026 20:11 | 5 | 36.36 |
| 08/14/2026 20:11 | 100 | 36.34 |
| 08/14/2026 20:11 | 100 | 36.33 |
| 08/14/2026 20:11 | 100 | 36.00 |
| 08/14/2026 20:11 | 2 | 36.15 |
| 08/14/2026 20:11 | 11 | 36.17 |
| 08/14/2026 20:11 | 89 | 36.17 |
| 08/14/2026 20:10 | 10 | 36.20 |
| 08/14/2026 20:10 | 4 | 36.31 |
| 08/14/2026 20:09 | 1 | 36.50 |
| 08/14/2026 20:09 | 1 | 36.49 |
| 08/14/2026 20:09 | 1 | 36.15 |
| 08/14/2026 20:09 | 11 | 36.49 |
| 08/14/2026 20:09 | 100 | 36.49 |
| 08/14/2026 20:09 | 14 | 36.05 |
| 08/14/2026 20:08 | 1 | 36.43 |
| 08/14/2026 20:08 | 1 | 36.42 |
| 08/14/2026 20:08 | 7 | 36.42 |
| 08/14/2026 20:07 | 60 | 36.42 |
| 08/14/2026 20:07 | 5 | 36.42 |
| 08/14/2026 20:07 | 3 | 36.50 |
| 08/14/2026 20:07 | 100 | 36.43 |
| 08/14/2026 20:07 | 3 | 36.31 |
| 08/14/2026 20:06 | 100 | 36.51 |
| 08/14/2026 20:06 | 100 | 36.53 |
| 08/14/2026 20:06 | 560 | 36.51 |
| 08/14/2026 20:06 | 100 | 36.52 |
| 08/14/2026 20:06 | 100 | 36.64 |
| 08/14/2026 20:06 | 10 | 36.80 |
| 08/14/2026 20:06 | 4 | 36.88 |
| 08/14/2026 20:06 | 10 | 36.80 |
| 08/14/2026 20:06 | 5 | 36.80 |
| 08/14/2026 20:06 | 5 | 36.80 |
| 08/14/2026 20:06 | 1 | 36.80 |
| 08/14/2026 20:05 | 40 | 36.88 |
| 08/14/2026 20:05 | 100 | 36.885 |
| 08/14/2026 20:05 | 100 | 36.88 |
| 08/14/2026 20:05 | 100 | 36.98 |
| 08/14/2026 20:05 | 10 | 36.79 |
| 08/14/2026 20:05 | 10 | 36.79 |
| 08/14/2026 20:05 | 10 | 36.79 |
| 08/14/2026 20:05 | 10 | 36.79 |
| 08/14/2026 20:05 | 10 | 36.79 |
| 08/14/2026 20:05 | 10 | 36.79 |
| 08/14/2026 20:05 | 10 | 36.79 |
| 08/14/2026 20:05 | 48 | 36.98 |
| 08/14/2026 20:05 | 56 | 36.79 |
| 08/14/2026 20:05 | 5 | 36.88 |
| 08/14/2026 20:05 | 48 | 36.88 |
| 08/14/2026 20:05 | 100 | 37.00 |
| 08/14/2026 20:05 | 150 | 37.00 |
| 08/14/2026 20:05 | 100 | 36.99 |
| 08/14/2026 20:05 | 10 | 36.80 |
| 08/14/2026 20:05 | 100 | 36.58 |
| 08/14/2026 20:05 | 45 | 36.40 |
| 08/14/2026 20:05 | 42 | 36.40 |
| 08/14/2026 20:05 | 83 | 36.40 |
| 08/14/2026 20:05 | 45 | 36.35 |
| 08/14/2026 20:05 | 16 | 36.20 |
| 08/14/2026 20:05 | 9 | 36.20 |
| 08/14/2026 20:05 | 5 | 36.10 |
| 08/14/2026 20:05 | 10 | 36.10 |
| 08/14/2026 20:05 | 25 | 36.10 |
| 08/14/2026 20:05 | 90 | 36.00 |
| 08/14/2026 20:05 | 10 | 36.00 |
| 08/14/2026 20:05 | 22 | 36.00 |
| 08/14/2026 20:05 | 90 | 35.95 |
| 08/14/2026 20:05 | 10 | 35.95 |
| 08/14/2026 20:04 | 5 | 35.65 |
| 08/14/2026 20:04 | 8 | 36.00 |
| 08/14/2026 20:04 | 1 | 35.86 |
| 08/14/2026 20:04 | 98 | 35.86 |
| 08/14/2026 20:04 | 1 | 35.86 |
| 08/14/2026 20:04 | 98 | 35.86 |
| 08/14/2026 20:04 | 1 | 35.87 |
| 08/14/2026 20:04 | 99 | 35.87 |
| 08/14/2026 20:04 | 1 | 35.87 |
| 08/14/2026 20:04 | 1 | 35.86 |
| 08/14/2026 20:04 | 83 | 36.00 |
| 08/14/2026 20:04 | 17 | 36.00 |
| 08/14/2026 20:04 | 1 | 35.99 |
| 08/14/2026 20:04 | 26 | 36.32 |
| 08/14/2026 20:04 | 200 | 36.05 |
| 08/14/2026 20:04 | 71 | 36.02 |
| 08/14/2026 20:04 | 200 | 36.00 |
| 08/14/2026 20:04 | 100 | 35.95 |
| 08/14/2026 20:04 | 29 | 35.90 |
| 08/14/2026 20:03 | 1 | 35.90 |
| 08/14/2026 20:03 | 1 | 35.90 |
| 08/14/2026 20:03 | 1 | 35.90 |
| 08/14/2026 20:03 | 1 | 35.90 |
| 08/14/2026 20:03 | 10 | 35.80 |
| 08/14/2026 20:03 | 50 | 35.52 |
| 08/14/2026 20:03 | 10 | 35.57 |
| 08/14/2026 20:02 | 50 | 35.90 |
| 08/14/2026 20:02 | 1 | 35.75 |
| 08/14/2026 20:02 | 100 | 35.90 |
| 08/14/2026 20:00 | 8 | 35.68 |
| 08/14/2026 20:00 | 1 | 35.76 |
| 08/14/2026 20:00 | 99 | 35.68 |
| 08/14/2026 20:00 | 100 | 35.67 |
| 08/14/2026 20:00 | 1 | 35.60 |
| 08/14/2026 20:00 | 300 | 35.55 |
| 08/14/2026 20:00 | 5 | 35.50 |
| 08/14/2026 20:00 | 5 | 35.50 |
| 08/14/2026 19:59 | 10 | 35.40 |
| 08/14/2026 19:57 | 13 | 35.265 |
| 08/14/2026 19:55 | 2 | 35.29 |
| 08/14/2026 19:55 | 100 | 35.20 |
| 08/14/2026 19:55 | 9 | 35.07 |
| 08/14/2026 19:55 | 1 | 35.07 |
| 08/14/2026 19:55 | 1 | 35.01 |
| 08/14/2026 19:54 | 1 | 35.10 |
| 08/14/2026 19:54 | 10 | 35.26 |
| 08/14/2026 19:54 | 1 | 35.40 |
| 08/14/2026 19:53 | 1 | 35.14 |
| 08/14/2026 19:53 | 1 | 35.33 |
| 08/14/2026 19:53 | 3 | 35.105 |
| 08/14/2026 19:52 | 9 | 35.11 |
| 08/14/2026 19:52 | 1 | 35.11 |
| 08/14/2026 19:52 | 1 | 35.32 |
| 08/14/2026 19:52 | 198 | 35.00 |
| 08/14/2026 19:52 | 1 | 34.78 |
| 08/14/2026 19:52 | 1 | 35.00 |
| 08/14/2026 19:52 | 1 | 34.78 |
| 08/14/2026 19:52 | 1 | 35.00 |
| 08/14/2026 19:51 | 9 | 34.86 |
| 08/14/2026 19:51 | 1 | 34.97 |
| 08/14/2026 19:51 | 100 | 34.98 |
| 08/14/2026 19:51 | 100 | 34.97 |
| 08/14/2026 19:51 | 98 | 34.81 |
| 08/14/2026 19:51 | 35 | 34.81 |
| 08/14/2026 19:51 | 1 | 34.81 |
| 08/14/2026 19:50 | 100 | 34.585 |
| 08/14/2026 19:50 | 10 | 34.75 |
| 08/14/2026 19:49 | 10 | 34.87 |
| 08/14/2026 19:49 | 100 | 34.79 |
| 08/14/2026 19:49 | 2 | 34.89 |
| 08/14/2026 19:48 | 13 | 34.65 |
| 08/14/2026 19:44 | 13 | 34.58 |
| 08/14/2026 19:42 | 10 | 34.755 |
| 08/14/2026 19:42 | 10 | 34.755 |
| 08/14/2026 19:42 | 1 | 34.73 |
| 08/14/2026 19:42 | 10 | 34.73 |
| 08/14/2026 19:42 | 10 | 34.73 |
| 08/14/2026 19:40 | 7 | 34.27 |
| 08/14/2026 19:39 | 1 | 34.51 |
| 08/14/2026 19:37 | 100 | 34.335 |
| 08/14/2026 19:36 | 3 | 34.31 |
| 08/14/2026 19:36 | 75 | 34.32 |
| 08/14/2026 19:34 | 100 | 34.515 |
| 08/14/2026 19:33 | 8 | 34.74 |
| 08/14/2026 19:33 | 1 | 34.73 |
| 08/14/2026 19:32 | 10 | 34.46 |
| 08/14/2026 19:32 | 4 | 34.73 |
| 08/14/2026 19:32 | 100 | 34.65 |
| 08/14/2026 19:32 | 1 | 34.50 |
| 08/14/2026 19:32 | 1 | 34.51 |
| 08/14/2026 19:32 | 100 | 34.56 |
| 08/14/2026 19:32 | 99 | 34.59 |
| 08/14/2026 19:31 | 1 | 34.59 |
| 08/14/2026 19:30 | 1 | 34.60 |
| 08/14/2026 19:29 | 1 | 34.58 |
| 08/14/2026 19:28 | 14 | 34.58 |
| 08/14/2026 19:28 | 100 | 34.58 |
| 08/14/2026 19:28 | 50 | 34.62 |
| 08/14/2026 19:28 | 50 | 34.63 |
| 08/14/2026 19:28 | 50 | 34.70 |
| 08/14/2026 19:28 | 5 | 34.70 |
| 08/14/2026 19:28 | 200 | 34.81 |
| 08/14/2026 19:28 | 50 | 34.84 |
| 08/14/2026 19:27 | 12 | 34.82 |
| 08/14/2026 19:26 | 19 | 34.89 |
| 08/14/2026 19:25 | 1 | 35.17 |
| 08/14/2026 19:25 | 1 | 35.18 |
| 08/14/2026 19:25 | 1 | 34.89 |
| 08/14/2026 19:24 | 3 | 34.95 |
| 08/14/2026 19:24 | 1 | 35.18 |
| 08/14/2026 19:22 | 1 | 35.18 |
| 08/14/2026 19:21 | 5 | 34.83 |
| 08/14/2026 19:21 | 95 | 34.84 |
| 08/14/2026 19:20 | 10 | 35.025 |
| 08/14/2026 19:20 | 10 | 35.025 |
| 08/14/2026 19:20 | 10 | 35.025 |
| 08/14/2026 19:20 | 5 | 34.84 |
| 08/14/2026 19:19 | 1 | 35.33 |
| 08/14/2026 19:18 | 1 | 35.34 |
| 08/14/2026 19:18 | 1 | 35.02 |
| 08/14/2026 19:17 | 1 | 35.00 |
| 08/14/2026 19:17 | 10 | 35.10 |
| 08/14/2026 19:17 | 1 | 35.00 |
| 08/14/2026 19:17 | 1 | 35.00 |
| 08/14/2026 19:17 | 1 | 35.24 |
| 08/14/2026 19:16 | 1 | 35.00 |
| 08/14/2026 19:16 | 4 | 35.02 |
| 08/14/2026 19:16 | 1 | 35.01 |
| 08/14/2026 19:15 | 24 | 35.02 |
| 08/14/2026 19:15 | 1 | 35.02 |
| 08/14/2026 19:14 | 50 | 35.16 |
| 08/14/2026 19:14 | 1 | 35.36 |
| 08/14/2026 19:14 | 1 | 35.01 |
| 08/14/2026 19:14 | 1 | 35.42 |
| 08/14/2026 19:14 | 1 | 35.42 |
| 08/14/2026 19:14 | 1 | 35.41 |
| 08/14/2026 19:10 | 1 | 34.62 |
| 08/14/2026 19:10 | 1 | 34.62 |
| 08/14/2026 19:10 | 1 | 34.62 |
| 08/14/2026 19:09 | 1 | 34.62 |
| 08/14/2026 19:09 | 1 | 34.62 |
| 08/14/2026 19:09 | 1 | 34.62 |
| 08/14/2026 19:09 | 1 | 34.62 |
| 08/14/2026 19:09 | 1 | 34.62 |
| 08/14/2026 19:08 | 12 | 34.68 |
| 08/14/2026 19:08 | 28 | 34.65 |
| 08/14/2026 19:07 | 1 | 34.65 |
| 08/14/2026 19:07 | 1 | 35.11 |
| 08/14/2026 19:07 | 1 | 34.65 |
| 08/14/2026 19:05 | 1 | 34.69 |
| 08/14/2026 19:05 | 1 | 34.69 |
| 08/14/2026 19:05 | 1 | 34.69 |
| 08/14/2026 19:05 | 1 | 34.60 |
| 08/14/2026 19:04 | 1 | 34.57 |
| 08/14/2026 19:04 | 1 | 34.57 |
| 08/14/2026 19:04 | 1 | 34.70 |
| 08/14/2026 19:03 | 10 | 35.15 |
| 08/14/2026 19:03 | 4 | 35.05 |
| 08/14/2026 19:03 | 9 | 34.90 |
| 08/14/2026 19:03 | 75 | 34.83 |
| 08/14/2026 19:03 | 25 | 34.83 |
| 08/14/2026 19:03 | 100 | 34.83 |
| 08/14/2026 19:03 | 21 | 34.665 |
| 08/14/2026 19:03 | 79 | 34.665 |
| 08/14/2026 19:03 | 1 | 34.51 |
| 08/14/2026 19:02 | 1 | 34.51 |
| 08/14/2026 19:02 | 10 | 34.74 |
| 08/14/2026 19:02 | 1 | 34.90 |
| 08/14/2026 19:02 | 8 | 34.90 |
| 08/14/2026 19:01 | 1 | 34.745 |
| 08/14/2026 19:01 | 76 | 34.73 |
| 08/14/2026 19:01 | 100 | 34.74 |
| 08/14/2026 19:01 | 100 | 34.74 |
| 08/14/2026 19:01 | 100 | 34.74 |
| 08/14/2026 19:01 | 1 | 34.74 |
| 08/14/2026 19:00 | 1 | 34.74 |
| 08/14/2026 19:00 | 1 | 34.74 |
| 08/14/2026 19:00 | 1 | 34.74 |
| 08/14/2026 19:00 | 9 | 34.745 |
| 08/14/2026 19:00 | 1 | 34.745 |
| 08/14/2026 19:00 | 1 | 34.745 |
| 08/14/2026 19:00 | 1 | 34.745 |
| 08/14/2026 19:00 | 1 | 34.745 |
| 08/14/2026 19:00 | 1 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.745 |
| 08/14/2026 18:59 | 100 | 34.745 |
| 08/14/2026 18:59 | 1 | 34.53 |
| 08/14/2026 18:59 | 1 | 34.90 |
| 08/14/2026 18:58 | 1 | 34.52 |
| 08/14/2026 18:58 | 1 | 34.52 |
| 08/14/2026 18:58 | 1 | 34.60 |
| 08/14/2026 18:58 | 1 | 34.52 |
| 08/14/2026 18:58 | 4 | 34.70 |
| 08/14/2026 18:58 | 1 | 34.52 |
| 08/14/2026 18:57 | 10 | 34.66 |
| 08/14/2026 18:57 | 1 | 34.52 |
| 08/14/2026 18:57 | 1 | 34.53 |
| 08/14/2026 18:57 | 1 | 34.52 |
| 08/14/2026 18:57 | 1 | 34.89 |
| 08/14/2026 18:57 | 1 | 34.52 |
| 08/14/2026 18:57 | 1 | 34.52 |
| 08/14/2026 18:57 | 1 | 34.52 |
| 08/14/2026 18:57 | 1 | 34.52 |
| 08/14/2026 18:56 | 1 | 34.51 |
| 08/14/2026 18:56 | 1 | 34.51 |
| 08/14/2026 18:56 | 1 | 34.69 |
| 08/14/2026 18:56 | 1 | 34.51 |
| 08/14/2026 18:56 | 13 | 34.52 |
| 08/14/2026 18:56 | 1 | 34.52 |
| 08/14/2026 18:56 | 1 | 34.51 |
| 08/14/2026 18:56 | 5 | 34.73 |
| 08/14/2026 18:56 | 10 | 34.73 |
| 08/14/2026 18:56 | 10 | 34.73 |
| 08/14/2026 18:56 | 10 | 34.73 |
| 08/14/2026 18:56 | 5 | 34.71 |
| 08/14/2026 18:56 | 4 | 34.70 |
| 08/14/2026 18:56 | 10 | 34.70 |
| 08/14/2026 18:55 | 1 | 34.70 |
| 08/14/2026 18:55 | 10 | 34.47 |
| 08/14/2026 18:55 | 1 | 34.33 |
| 08/14/2026 18:55 | 10 | 34.47 |
| 08/14/2026 18:55 | 1 | 34.69 |
| 08/14/2026 18:55 | 1 | 34.71 |
| 08/14/2026 18:55 | 1 | 34.71 |
| 08/14/2026 18:55 | 1 | 34.70 |
| 08/14/2026 18:54 | 1 | 34.71 |
| 08/14/2026 18:54 | 1 | 34.70 |
| 08/14/2026 18:54 | 1 | 34.71 |
| 08/14/2026 18:54 | 100 | 34.50 |
| 08/14/2026 18:54 | 35 | 34.49 |
| 08/14/2026 18:53 | 100 | 34.64 |
| 08/14/2026 18:53 | 1 | 35.06 |
| 08/14/2026 18:53 | 3 | 35.06 |
| 08/14/2026 18:53 | 2 | 35.06 |
| 08/14/2026 18:53 | 1 | 35.06 |
| 08/14/2026 18:53 | 1 | 35.06 |
| 08/14/2026 18:53 | 1 | 35.06 |
| 08/14/2026 18:52 | 3 | 34.94 |
| 08/14/2026 18:52 | 100 | 34.64 |
| 08/14/2026 18:52 | 100 | 34.65 |
| 08/14/2026 18:52 | 100 | 34.66 |
| 08/14/2026 18:52 | 100 | 34.93 |
| 08/14/2026 18:52 | 100 | 34.94 |
| 08/14/2026 18:52 | 100 | 34.95 |
| 08/14/2026 18:52 | 97 | 35.15 |
| 08/14/2026 18:52 | 100 | 35.16 |
| 08/14/2026 18:52 | 99 | 35.16 |
| 08/14/2026 18:52 | 1 | 35.16 |
| 08/14/2026 18:51 | 1 | 35.15 |
| 08/14/2026 18:51 | 1 | 35.15 |
| 08/14/2026 18:51 | 1 | 35.15 |
| 08/14/2026 18:51 | 1 | 35.44 |
| 08/14/2026 18:51 | 2 | 35.21 |
| 08/14/2026 18:51 | 1 | 35.21 |
| 08/14/2026 18:51 | 2 | 35.21 |
| 08/14/2026 18:51 | 67 | 35.40 |
| 08/14/2026 18:51 | 183 | 35.40 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 2 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.23 |
| 08/14/2026 18:51 | 1 | 35.56 |
| 08/14/2026 18:51 | 2 | 35.23 |
| 08/14/2026 18:51 | 239 | 35.40 |
| 08/14/2026 18:51 | 11 | 35.40 |
| 08/14/2026 18:51 | 1 | 35.40 |
| 08/14/2026 18:51 | 2 | 35.19 |
| 08/14/2026 18:51 | 1 | 35.19 |
| 08/14/2026 18:51 | 1 | 35.19 |
| 08/14/2026 18:51 | 1 | 35.19 |
| 08/14/2026 18:51 | 1 | 35.19 |
| 08/14/2026 18:51 | 1 | 35.11 |
| 08/14/2026 18:50 | 2 | 35.21 |
| 08/14/2026 18:50 | 10 | 35.21 |
| 08/14/2026 18:50 | 250 | 35.30 |
| 08/14/2026 18:50 | 100 | 35.08 |
| 08/14/2026 18:50 | 250 | 35.30 |
| 08/14/2026 18:50 | 1 | 34.97 |
| 08/14/2026 18:50 | 92 | 34.95 |
| 08/14/2026 18:49 | 100 | 34.95 |
| 08/14/2026 18:49 | 100 | 34.96 |
| 08/14/2026 18:49 | 100 | 34.97 |
| 08/14/2026 18:49 | 100 | 35.05 |
| 08/14/2026 18:49 | 100 | 35.10 |
| 08/14/2026 18:49 | 100 | 35.11 |
| 08/14/2026 18:49 | 100 | 35.35 |
| 08/14/2026 18:49 | 99 | 35.36 |
| 08/14/2026 18:49 | 1 | 35.36 |
| 08/14/2026 18:49 | 36 | 35.44 |