Large gap with delayed quotes
|
Last quote
10/28/2026
-
15:48:56
|
Bid
10/28/2026 -
15:50:14
|
Bid Volume |
Ask
10/28/2026 -
15:50:14
|
Ask Volume |
|---|---|---|---|---|
|
35.53
-0.08
(
-0.22% )
|
35.51
|
100 |
35.56
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/28/2026 15:50 | 20 | 35.53 |
| 10/28/2026 15:49 | 20 | 35.53 |
| 10/28/2026 15:49 | 1 | 35.53 |
| 10/28/2026 15:49 | 20 | 35.53 |
| 10/28/2026 15:48 | 5 | 35.53 |
| 10/28/2026 15:48 | 25 | 35.53 |
| 10/28/2026 15:48 | 100 | 35.53 |
| 10/28/2026 15:48 | 100 | 35.53 |
| 10/28/2026 15:48 | 12 | 35.52 |
| 10/28/2026 15:48 | 100 | 35.52 |
| 10/28/2026 15:48 | 14 | 35.52 |
| 10/28/2026 15:48 | 3 | 35.52 |
| 10/28/2026 15:48 | 70 | 35.54 |
| 10/28/2026 15:48 | 20 | 35.53 |
| 10/28/2026 15:48 | 20 | 35.53 |
| 10/28/2026 15:48 | 10 | 35.53 |
| 10/28/2026 15:47 | 100 | 35.52 |
| 10/28/2026 15:47 | 49 | 35.52 |
| 10/28/2026 15:47 | 1 | 35.52 |
| 10/28/2026 15:47 | 8 | 35.53 |
| 10/28/2026 15:47 | 16 | 35.53 |
| 10/28/2026 15:47 | 1 | 35.53 |
| 10/28/2026 15:47 | 8 | 35.54 |
| 10/28/2026 15:47 | 1 | 35.54 |
| 10/28/2026 15:47 | 39 | 35.55 |
| 10/28/2026 15:47 | 3 | 35.55 |
| 10/28/2026 15:47 | 9 | 35.55 |
| 10/28/2026 15:47 | 11 | 35.55 |
| 10/28/2026 15:47 | 2 | 35.55 |
| 10/28/2026 15:47 | 5 | 35.55 |
| 10/28/2026 15:47 | 100 | 35.56 |
| 10/28/2026 15:47 | 246 | 35.56 |
| 10/28/2026 15:47 | 20 | 35.56 |
| 10/28/2026 15:47 | 70 | 35.57 |
| 10/28/2026 15:46 | 200 | 35.58 |
| 10/28/2026 15:46 | 74 | 35.58 |
| 10/28/2026 15:46 | 76 | 35.58 |
| 10/28/2026 15:46 | 220 | 35.58 |
| 10/28/2026 15:46 | 100 | 35.575 |
| 10/28/2026 15:46 | 20 | 35.57 |
| 10/28/2026 15:46 | 5 | 35.565 |
| 10/28/2026 15:46 | 21 | 35.57 |
| 10/28/2026 15:46 | 1 | 35.57 |
| 10/28/2026 15:46 | 100 | 35.58 |
| 10/28/2026 15:46 | 7 | 35.58 |
| 10/28/2026 15:46 | 6 | 35.58 |
| 10/28/2026 15:46 | 100 | 35.59 |
| 10/28/2026 15:46 | 1 | 35.59 |
| 10/28/2026 15:46 | 13 | 35.59 |
| 10/28/2026 15:46 | 9 | 35.60 |
| 10/28/2026 15:46 | 20 | 35.60 |
| 10/28/2026 15:46 | 12 | 35.60 |
| 10/28/2026 15:46 | 200 | 35.62 |
| 10/28/2026 15:45 | 9 | 35.62 |
| 10/28/2026 15:45 | 20 | 35.62 |
| 10/28/2026 15:45 | 25 | 35.61 |
| 10/28/2026 15:45 | 20 | 35.61 |
| 10/28/2026 15:45 | 14 | 35.61 |
| 10/28/2026 15:45 | 8 | 35.61 |
| 10/28/2026 15:45 | 18 | 35.61 |
| 10/28/2026 15:45 | 1 | 35.60 |
| 10/28/2026 15:45 | 100 | 35.60 |
| 10/28/2026 15:45 | 80 | 35.60 |
| 10/28/2026 15:45 | 20 | 35.60 |
| 10/28/2026 15:45 | 1 | 35.61 |
| 10/28/2026 15:45 | 5 | 35.61 |
| 10/28/2026 15:45 | 10 | 35.61 |
| 10/28/2026 15:45 | 10 | 35.61 |
| 10/28/2026 15:45 | 15 | 35.61 |
| 10/28/2026 15:45 | 15 | 35.61 |
| 10/28/2026 15:45 | 1 | 35.61 |
| 10/28/2026 15:45 | 9 | 35.61 |
| 10/28/2026 15:45 | 7 | 35.61 |
| 10/28/2026 15:45 | 7 | 35.61 |
| 10/28/2026 15:45 | 100 | 35.62 |
| 10/28/2026 15:45 | 100 | 35.62 |
| 10/28/2026 15:45 | 200 | 35.62 |
| 10/28/2026 15:45 | 1 | 35.62 |
| 10/28/2026 15:45 | 28 | 35.62 |
| 10/28/2026 15:45 | 17 | 35.62 |
| 10/28/2026 15:45 | 12 | 35.62 |
| 10/28/2026 15:45 | 48 | 35.62 |
| 10/28/2026 15:45 | 17 | 35.63 |
| 10/28/2026 15:45 | 40 | 35.63 |
| 10/28/2026 15:45 | 100 | 35.63 |
| 10/28/2026 15:44 | 50 | 35.64 |
| 10/28/2026 15:44 | 25 | 35.64 |
| 10/28/2026 15:44 | 35 | 35.64 |
| 10/28/2026 15:44 | 65 | 35.64 |
| 10/28/2026 15:44 | 9 | 35.63 |
| 10/28/2026 15:44 | 1 | 35.63 |
| 10/28/2026 15:44 | 1 | 35.64 |
| 10/28/2026 15:43 | 20 | 35.64 |
| 10/28/2026 15:43 | 20 | 35.64 |
| 10/28/2026 15:43 | 4 | 35.64 |
| 10/28/2026 15:43 | 6 | 35.65 |
| 10/28/2026 15:43 | 100 | 35.65 |
| 10/28/2026 15:42 | 100 | 35.65 |
| 10/28/2026 15:41 | 200 | 35.63 |
| 10/28/2026 15:41 | 17 | 35.64 |
| 10/28/2026 15:41 | 12 | 35.64 |
| 10/28/2026 15:41 | 100 | 35.64 |
| 10/28/2026 15:41 | 25 | 35.64 |
| 10/28/2026 15:41 | 17 | 35.64 |
| 10/28/2026 15:41 | 1 | 35.64 |
| 10/28/2026 15:41 | 34 | 35.64 |
| 10/28/2026 15:41 | 28 | 35.65 |
| 10/28/2026 15:41 | 1 | 35.665 |
| 10/28/2026 15:40 | 7 | 35.665 |
| 10/28/2026 15:40 | 6 | 35.67 |
| 10/28/2026 15:40 | 20 | 35.65 |
| 10/28/2026 15:40 | 70 | 35.65 |
| 10/28/2026 15:40 | 2 | 35.65 |
| 10/28/2026 15:40 | 100 | 35.65 |
| 10/28/2026 15:40 | 2 | 35.65 |
| 10/28/2026 15:40 | 17 | 35.64 |
| 10/28/2026 15:40 | 12 | 35.64 |
| 10/28/2026 15:40 | 100 | 35.64 |
| 10/28/2026 15:39 | 20 | 35.65 |
| 10/28/2026 15:39 | 4 | 35.65 |
| 10/28/2026 15:39 | 19 | 35.65 |
| 10/28/2026 15:39 | 38 | 35.65 |
| 10/28/2026 15:39 | 62 | 35.65 |
| 10/28/2026 15:39 | 88 | 35.65 |
| 10/28/2026 15:39 | 11 | 35.65 |
| 10/28/2026 15:39 | 14 | 35.65 |
| 10/28/2026 15:39 | 20 | 35.65 |
| 10/28/2026 15:39 | 100 | 35.645 |
| 10/28/2026 15:38 | 70 | 35.66 |
| 10/28/2026 15:38 | 75 | 35.665 |
| 10/28/2026 15:38 | 48 | 35.66 |
| 10/28/2026 15:37 | 58 | 35.655 |
| 10/28/2026 15:37 | 1 | 35.65 |
| 10/28/2026 15:37 | 100 | 35.65 |
| 10/28/2026 15:37 | 75 | 35.655 |
| 10/28/2026 15:37 | 100 | 35.65 |
| 10/28/2026 15:37 | 100 | 35.64 |
| 10/28/2026 15:36 | 8 | 35.64 |
| 10/28/2026 15:36 | 100 | 35.65 |
| 10/28/2026 15:36 | 1 | 35.66 |
| 10/28/2026 15:36 | 97 | 35.66 |
| 10/28/2026 15:36 | 3 | 35.66 |
| 10/28/2026 15:36 | 40 | 35.66 |
| 10/28/2026 15:35 | 16 | 35.67 |
| 10/28/2026 15:35 | 100 | 35.65 |
| 10/28/2026 15:35 | 100 | 35.65 |
| 10/28/2026 15:35 | 6 | 35.65 |
| 10/28/2026 15:35 | 18 | 35.65 |
| 10/28/2026 15:35 | 1 | 35.65 |
| 10/28/2026 15:35 | 3 | 35.65 |
| 10/28/2026 15:35 | 2 | 35.65 |
| 10/28/2026 15:35 | 5 | 35.65 |
| 10/28/2026 15:35 | 1 | 35.65 |
| 10/28/2026 15:35 | 56 | 35.66 |
| 10/28/2026 15:35 | 23 | 35.66 |
| 10/28/2026 15:35 | 25 | 35.66 |
| 10/28/2026 15:35 | 100 | 35.67 |
| 10/28/2026 15:35 | 68 | 35.67 |
| 10/28/2026 15:35 | 100 | 35.67 |
| 10/28/2026 15:35 | 1 | 35.68 |
| 10/28/2026 15:34 | 70 | 35.69 |
| 10/28/2026 15:34 | 12 | 35.69 |
| 10/28/2026 15:34 | 10 | 35.70 |
| 10/28/2026 15:34 | 70 | 35.71 |
| 10/28/2026 15:34 | 1 | 35.72 |
| 10/28/2026 15:34 | 1 | 35.72 |
| 10/28/2026 15:34 | 100 | 35.72 |
| 10/28/2026 15:34 | 10 | 35.70 |
| 10/28/2026 15:34 | 100 | 35.70 |
| 10/28/2026 15:33 | 52 | 35.69 |
| 10/28/2026 15:33 | 3 | 35.69 |
| 10/28/2026 15:33 | 20 | 35.70 |
| 10/28/2026 15:33 | 70 | 35.70 |
| 10/28/2026 15:33 | 1 | 35.70 |
| 10/28/2026 15:33 | 3 | 35.70 |
| 10/28/2026 15:33 | 100 | 35.70 |
| 10/28/2026 15:32 | 100 | 35.69 |
| 10/28/2026 15:32 | 100 | 35.69 |
| 10/28/2026 15:32 | 12 | 35.67 |
| 10/28/2026 15:32 | 25 | 35.67 |
| 10/28/2026 15:32 | 20 | 35.67 |
| 10/28/2026 15:32 | 5 | 35.67 |
| 10/28/2026 15:32 | 5 | 35.67 |
| 10/28/2026 15:32 | 100 | 35.66 |
| 10/28/2026 15:31 | 1 | 35.66 |
| 10/28/2026 15:31 | 1 | 35.66 |
| 10/28/2026 15:31 | 46 | 35.65 |
| 10/28/2026 15:31 | 41 | 35.65 |
| 10/28/2026 15:31 | 300 | 35.65 |
| 10/28/2026 15:31 | 10 | 35.63 |
| 10/28/2026 15:30 | 164 | 35.635 |
| 10/28/2026 15:30 | 10 | 35.64 |
| 10/28/2026 15:30 | 60 | 35.64 |
| 10/28/2026 15:30 | 1 | 35.64 |
| 10/28/2026 15:30 | 39 | 35.64 |
| 10/28/2026 15:30 | 60 | 35.64 |
| 10/28/2026 15:30 | 70 | 35.65 |
| 10/28/2026 15:30 | 5 | 35.65 |
| 10/28/2026 15:30 | 75 | 35.655 |
| 10/28/2026 15:30 | 82 | 35.65 |
| 10/28/2026 15:30 | 20 | 35.65 |
| 10/28/2026 15:30 | 1 | 35.64 |
| 10/28/2026 15:29 | 75 | 35.645 |
| 10/28/2026 15:29 | 107 | 35.65 |
| 10/28/2026 15:29 | 103 | 35.65 |
| 10/28/2026 15:29 | 25 | 35.66 |
| 10/28/2026 15:29 | 9 | 35.66 |
| 10/28/2026 15:29 | 70 | 35.655 |
| 10/28/2026 15:29 | 75 | 35.66 |
| 10/28/2026 15:29 | 16 | 35.66 |
| 10/28/2026 15:29 | 5 | 35.66 |
| 10/28/2026 15:29 | 100 | 35.66 |
| 10/28/2026 15:28 | 12 | 35.65 |
| 10/28/2026 15:28 | 1 | 35.65 |
| 10/28/2026 15:28 | 5 | 35.65 |
| 10/28/2026 15:28 | 5 | 35.65 |
| 10/28/2026 15:28 | 48 | 35.65 |
| 10/28/2026 15:28 | 100 | 35.65 |
| 10/28/2026 15:28 | 75 | 35.655 |
| 10/28/2026 15:28 | 100 | 35.66 |
| 10/28/2026 15:28 | 1 | 35.66 |
| 10/28/2026 15:28 | 1 | 35.66 |
| 10/28/2026 15:27 | 10 | 35.67 |
| 10/28/2026 15:27 | 1 | 35.67 |
| 10/28/2026 15:26 | 1 | 35.67 |
| 10/28/2026 15:26 | 5 | 35.67 |
| 10/28/2026 15:26 | 12 | 35.67 |
| 10/28/2026 15:26 | 43 | 35.67 |
| 10/28/2026 15:26 | 8 | 35.67 |
| 10/28/2026 15:26 | 1 | 35.69 |
| 10/28/2026 15:26 | 70 | 35.68 |
| 10/28/2026 15:26 | 20 | 35.68 |
| 10/28/2026 15:26 | 52 | 35.685 |
| 10/28/2026 15:24 | 100 | 35.68 |
| 10/28/2026 15:24 | 200 | 35.68 |
| 10/28/2026 15:24 | 12 | 35.69 |
| 10/28/2026 15:24 | 6 | 35.69 |
| 10/28/2026 15:24 | 13 | 35.69 |
| 10/28/2026 15:24 | 5 | 35.69 |
| 10/28/2026 15:24 | 70 | 35.70 |
| 10/28/2026 15:24 | 100 | 35.71 |
| 10/28/2026 15:24 | 3 | 35.71 |
| 10/28/2026 15:24 | 100 | 35.71 |
| 10/28/2026 15:24 | 100 | 35.71 |
| 10/28/2026 15:24 | 75 | 35.72 |
| 10/28/2026 15:24 | 70 | 35.72 |
| 10/28/2026 15:23 | 100 | 35.71 |
| 10/28/2026 15:23 | 100 | 35.70 |
| 10/28/2026 15:23 | 1 | 35.70 |
| 10/28/2026 15:23 | 1 | 35.71 |
| 10/28/2026 15:23 | 25 | 35.72 |
| 10/28/2026 15:23 | 100 | 35.72 |
| 10/28/2026 15:23 | 100 | 35.72 |
| 10/28/2026 15:22 | 38 | 35.75 |
| 10/28/2026 15:22 | 11 | 35.75 |
| 10/28/2026 15:22 | 100 | 35.77 |
| 10/28/2026 15:22 | 7 | 35.77 |
| 10/28/2026 15:22 | 75 | 35.765 |
| 10/28/2026 15:22 | 6 | 35.77 |
| 10/28/2026 15:22 | 94 | 35.76 |
| 10/28/2026 15:22 | 1 | 35.76 |
| 10/28/2026 15:22 | 1 | 35.76 |
| 10/28/2026 15:22 | 10 | 35.76 |
| 10/28/2026 15:22 | 1 | 35.76 |
| 10/28/2026 15:22 | 70 | 35.77 |
| 10/28/2026 15:22 | 70 | 35.77 |
| 10/28/2026 15:22 | 70 | 35.77 |
| 10/28/2026 15:21 | 63 | 35.77 |
| 10/28/2026 15:21 | 41 | 35.77 |
| 10/28/2026 15:21 | 7 | 35.77 |
| 10/28/2026 15:21 | 40 | 35.77 |
| 10/28/2026 15:21 | 10 | 35.77 |
| 10/28/2026 15:20 | 20 | 35.78 |
| 10/28/2026 15:20 | 50 | 35.77 |
| 10/28/2026 15:20 | 96 | 35.76 |
| 10/28/2026 15:20 | 56 | 35.74 |
| 10/28/2026 15:18 | 4 | 35.75 |
| 10/28/2026 15:18 | 1 | 35.75 |
| 10/28/2026 15:18 | 32 | 35.77 |
| 10/28/2026 15:18 | 75 | 35.77 |
| 10/28/2026 15:18 | 10 | 35.78 |
| 10/28/2026 15:18 | 29 | 35.79 |
| 10/28/2026 15:18 | 100 | 35.79 |
| 10/28/2026 15:18 | 71 | 35.79 |
| 10/28/2026 15:18 | 29 | 35.79 |
| 10/28/2026 15:18 | 100 | 35.79 |
| 10/28/2026 15:18 | 100 | 35.77 |
| 10/28/2026 15:18 | 100 | 35.77 |
| 10/28/2026 15:18 | 25 | 35.78 |
| 10/28/2026 15:18 | 100 | 35.78 |
| 10/28/2026 15:18 | 1 | 35.77 |
| 10/28/2026 15:18 | 1 | 35.77 |
| 10/28/2026 15:17 | 1 | 35.75 |
| 10/28/2026 15:17 | 1 | 35.75 |
| 10/28/2026 15:17 | 1 | 35.76 |
| 10/28/2026 15:17 | 100 | 35.76 |
| 10/28/2026 15:17 | 100 | 35.76 |
| 10/28/2026 15:17 | 1 | 35.75 |
| 10/28/2026 15:17 | 20 | 35.76 |
| 10/28/2026 15:17 | 100 | 35.75 |
| 10/28/2026 15:17 | 100 | 35.75 |
| 10/28/2026 15:17 | 70 | 35.76 |
| 10/28/2026 15:17 | 10 | 35.76 |
| 10/28/2026 15:16 | 22 | 35.77 |
| 10/28/2026 15:16 | 53 | 35.77 |
| 10/28/2026 15:16 | 10 | 35.77 |
| 10/28/2026 15:16 | 75 | 35.77 |
| 10/28/2026 15:16 | 12 | 35.77 |
| 10/28/2026 15:15 | 100 | 35.77 |
| 10/28/2026 15:15 | 300 | 35.77 |
| 10/28/2026 15:15 | 100 | 35.76 |
| 10/28/2026 15:15 | 5 | 35.75 |
| 10/28/2026 15:15 | 100 | 35.76 |
| 10/28/2026 15:15 | 1 | 35.74 |
| 10/28/2026 15:14 | 30 | 35.73 |
| 10/28/2026 15:14 | 6 | 35.72 |
| 10/28/2026 15:14 | 100 | 35.71 |
| 10/28/2026 15:14 | 100 | 35.71 |
| 10/28/2026 15:14 | 4 | 35.70 |
| 10/28/2026 15:13 | 11 | 35.685 |
| 10/28/2026 15:13 | 25 | 35.69 |
| 10/28/2026 15:13 | 75 | 35.69 |
| 10/28/2026 15:13 | 100 | 35.68 |
| 10/28/2026 15:13 | 100 | 35.68 |
| 10/28/2026 15:13 | 100 | 35.68 |
| 10/28/2026 15:13 | 70 | 35.68 |
| 10/28/2026 15:13 | 70 | 35.68 |
| 10/28/2026 15:12 | 66 | 35.69 |
| 10/28/2026 15:12 | 25 | 35.68 |
| 10/28/2026 15:12 | 75 | 35.68 |
| 10/28/2026 15:12 | 100 | 35.68 |
| 10/28/2026 15:12 | 11 | 35.68 |
| 10/28/2026 15:12 | 1 | 35.68 |
| 10/28/2026 15:12 | 1 | 35.68 |
| 10/28/2026 15:12 | 60 | 35.67 |
| 10/28/2026 15:11 | 34 | 35.67 |
| 10/28/2026 15:11 | 25 | 35.67 |
| 10/28/2026 15:11 | 75 | 35.67 |
| 10/28/2026 15:11 | 7 | 35.67 |
| 10/28/2026 15:11 | 6 | 35.67 |
| 10/28/2026 15:11 | 10 | 35.68 |
| 10/28/2026 15:11 | 60 | 35.69 |
| 10/28/2026 15:11 | 17 | 35.69 |
| 10/28/2026 15:11 | 12 | 35.70 |
| 10/28/2026 15:11 | 25 | 35.70 |
| 10/28/2026 15:11 | 20 | 35.70 |
| 10/28/2026 15:11 | 100 | 35.70 |
| 10/28/2026 15:11 | 70 | 35.70 |
| 10/28/2026 15:11 | 11 | 35.69 |
| 10/28/2026 15:11 | 80 | 35.71 |
| 10/28/2026 15:11 | 20 | 35.71 |
| 10/28/2026 15:11 | 3 | 35.71 |
| 10/28/2026 15:11 | 100 | 35.71 |
| 10/28/2026 15:11 | 10 | 35.70 |
| 10/28/2026 15:10 | 54 | 35.69 |
| 10/28/2026 15:10 | 100 | 35.69 |
| 10/28/2026 15:10 | 1 | 35.68 |
| 10/28/2026 15:10 | 1 | 35.68 |
| 10/28/2026 15:10 | 20 | 35.69 |
| 10/28/2026 15:09 | 70 | 35.70 |
| 10/28/2026 15:09 | 7 | 35.70 |
| 10/28/2026 15:09 | 10 | 35.70 |
| 10/28/2026 15:08 | 20 | 35.69 |
| 10/28/2026 15:08 | 1 | 35.685 |
| 10/28/2026 15:08 | 2 | 35.69 |
| 10/28/2026 15:08 | 1 | 35.70 |
| 10/28/2026 15:08 | 70 | 35.70 |
| 10/28/2026 15:08 | 20 | 35.71 |
| 10/28/2026 15:07 | 59 | 35.69 |
| 10/28/2026 15:07 | 20 | 35.69 |
| 10/28/2026 15:07 | 30 | 35.69 |
| 10/28/2026 15:07 | 6 | 35.69 |
| 10/28/2026 15:07 | 100 | 35.68 |
| 10/28/2026 15:07 | 4 | 35.67 |
| 10/28/2026 15:07 | 3 | 35.67 |
| 10/28/2026 15:07 | 20 | 35.64 |
| 10/28/2026 15:07 | 72 | 35.64 |
| 10/28/2026 15:07 | 25 | 35.63 |
| 10/28/2026 15:07 | 75 | 35.63 |
| 10/28/2026 15:07 | 1 | 35.64 |
| 10/28/2026 15:07 | 280 | 35.64 |
| 10/28/2026 15:07 | 20 | 35.63 |
| 10/28/2026 15:07 | 70 | 35.62 |
| 10/28/2026 15:07 | 100 | 35.63 |
| 10/28/2026 15:07 | 100 | 35.63 |
| 10/28/2026 15:06 | 8 | 35.62 |
| 10/28/2026 15:06 | 100 | 35.62 |
| 10/28/2026 15:06 | 12 | 35.62 |
| 10/28/2026 15:06 | 100 | 35.62 |
| 10/28/2026 15:06 | 100 | 35.62 |
| 10/28/2026 15:06 | 10 | 35.62 |
| 10/28/2026 15:06 | 157 | 35.64 |
| 10/28/2026 15:06 | 100 | 35.64 |
| 10/28/2026 15:06 | 150 | 35.65 |
| 10/28/2026 15:06 | 7 | 35.65 |
| 10/28/2026 15:06 | 200 | 35.65 |
| 10/28/2026 15:06 | 20 | 35.65 |
| 10/28/2026 15:06 | 100 | 35.65 |
| 10/28/2026 15:06 | 1 | 35.65 |
| 10/28/2026 15:06 | 100 | 35.65 |
| 10/28/2026 15:06 | 20 | 35.65 |
| 10/28/2026 15:06 | 6 | 35.65 |
| 10/28/2026 15:06 | 10 | 35.64 |
| 10/28/2026 15:06 | 1 | 35.63 |
| 10/28/2026 15:06 | 20 | 35.63 |
| 10/28/2026 15:06 | 12 | 35.63 |
| 10/28/2026 15:06 | 100 | 35.63 |
| 10/28/2026 15:06 | 13 | 35.63 |
| 10/28/2026 15:06 | 20 | 35.63 |
| 10/28/2026 15:06 | 99 | 35.63 |
| 10/28/2026 15:06 | 1 | 35.635 |
| 10/28/2026 15:06 | 1 | 35.63 |
| 10/28/2026 15:06 | 20 | 35.64 |
| 10/28/2026 15:06 | 1 | 35.64 |
| 10/28/2026 15:06 | 20 | 35.64 |
| 10/28/2026 15:05 | 5 | 35.635 |
| 10/28/2026 15:05 | 80 | 35.64 |
| 10/28/2026 15:05 | 16 | 35.63 |
| 10/28/2026 15:05 | 4 | 35.63 |
| 10/28/2026 15:05 | 12 | 35.63 |
| 10/28/2026 15:05 | 75 | 35.63 |
| 10/28/2026 15:05 | 100 | 35.63 |
| 10/28/2026 15:05 | 100 | 35.62 |
| 10/28/2026 15:05 | 4 | 35.62 |
| 10/28/2026 15:05 | 11 | 35.61 |
| 10/28/2026 15:05 | 100 | 35.61 |
| 10/28/2026 15:05 | 100 | 35.62 |
| 10/28/2026 15:05 | 100 | 35.60 |
| 10/28/2026 15:04 | 200 | 35.58 |
| 10/28/2026 15:04 | 1 | 35.58 |
| 10/28/2026 15:04 | 1 | 35.58 |
| 10/28/2026 15:04 | 75 | 35.60 |
| 10/28/2026 15:04 | 65 | 35.60 |
| 10/28/2026 15:04 | 9 | 35.60 |
| 10/28/2026 15:04 | 6 | 35.59 |
| 10/28/2026 15:04 | 1 | 35.59 |
| 10/28/2026 15:04 | 20 | 35.58 |
| 10/28/2026 15:04 | 100 | 35.57 |
| 10/28/2026 15:04 | 20 | 35.57 |
| 10/28/2026 15:04 | 40 | 35.58 |
| 10/28/2026 15:03 | 20 | 35.59 |
| 10/28/2026 15:03 | 20 | 35.59 |
| 10/28/2026 15:03 | 10 | 35.59 |
| 10/28/2026 15:03 | 300 | 35.60 |
| 10/28/2026 15:03 | 20 | 35.60 |
| 10/28/2026 15:03 | 2 | 35.59 |
| 10/28/2026 15:03 | 100 | 35.59 |
| 10/28/2026 15:02 | 25 | 35.59 |
| 10/28/2026 15:02 | 75 | 35.59 |
| 10/28/2026 15:02 | 25 | 35.59 |
| 10/28/2026 15:02 | 75 | 35.59 |
| 10/28/2026 15:02 | 70 | 35.59 |
| 10/28/2026 15:02 | 24 | 35.585 |
| 10/28/2026 15:02 | 279 | 35.60 |
| 10/28/2026 15:02 | 13 | 35.61 |
| 10/28/2026 15:02 | 23 | 35.61 |
| 10/28/2026 15:02 | 97 | 35.61 |
| 10/28/2026 15:02 | 1 | 35.61 |
| 10/28/2026 15:02 | 7 | 35.61 |
| 10/28/2026 15:02 | 279 | 35.605 |
| 10/28/2026 15:02 | 20 | 35.60 |
| 10/28/2026 15:02 | 20 | 35.59 |
| 10/28/2026 15:02 | 100 | 35.58 |
| 10/28/2026 15:02 | 11 | 35.57 |
| 10/28/2026 15:02 | 2 | 35.55 |
| 10/28/2026 15:01 | 1 | 35.56 |
| 10/28/2026 15:01 | 20 | 35.55 |
| 10/28/2026 15:01 | 20 | 35.54 |
| 10/28/2026 15:01 | 100 | 35.55 |
| 10/28/2026 15:01 | 78 | 35.55 |
| 10/28/2026 15:01 | 6 | 35.56 |
| 10/28/2026 15:01 | 51 | 35.56 |
| 10/28/2026 15:01 | 20 | 35.59 |
| 10/28/2026 15:01 | 150 | 35.60 |
| 10/28/2026 15:01 | 20 | 35.59 |
| 10/28/2026 15:01 | 10 | 35.59 |
| 10/28/2026 15:01 | 70 | 35.60 |
| 10/28/2026 15:01 | 10 | 35.60 |
| 10/28/2026 15:01 | 5 | 35.59 |
| 10/28/2026 15:01 | 2 | 35.58 |
| 10/28/2026 15:01 | 40 | 35.56 |
| 10/28/2026 15:00 | 77 | 35.56 |
| 10/28/2026 15:00 | 165 | 35.56 |
| 10/28/2026 15:00 | 35 | 35.57 |
| 10/28/2026 15:00 | 100 | 35.57 |
| 10/28/2026 15:00 | 265 | 35.57 |
| 10/28/2026 15:00 | 20 | 35.57 |
| 10/28/2026 15:00 | 2 | 35.58 |
| 10/28/2026 15:00 | 100 | 35.575 |
| 10/28/2026 15:00 | 60 | 35.57 |
| 10/28/2026 15:00 | 180 | 35.56 |
| 10/28/2026 15:00 | 20 | 35.56 |
| 10/28/2026 15:00 | 180 | 35.56 |
| 10/28/2026 15:00 | 100 | 35.56 |
| 10/28/2026 15:00 | 51 | 35.56 |
| 10/28/2026 15:00 | 1 | 35.56 |
| 10/28/2026 15:00 | 4 | 35.58 |
| 10/28/2026 15:00 | 6 | 35.57 |
| 10/28/2026 15:00 | 100 | 35.60 |
| 10/28/2026 15:00 | 31 | 35.595 |
| 10/28/2026 15:00 | 1 | 35.60 |
| 10/28/2026 15:00 | 100 | 35.58 |
| 10/28/2026 15:00 | 1 | 35.58 |
| 10/28/2026 15:00 | 20 | 35.60 |
| 10/28/2026 15:00 | 20 | 35.61 |
| 10/28/2026 15:00 | 75 | 35.615 |
| 10/28/2026 15:00 | 75 | 35.61 |
| 10/28/2026 15:00 | 1 | 35.60 |
| 10/28/2026 15:00 | 30 | 35.59 |
| 10/28/2026 14:59 | 128 | 35.60 |
| 10/28/2026 14:59 | 72 | 35.60 |
| 10/28/2026 14:59 | 50 | 35.60 |
| 10/28/2026 14:59 | 78 | 35.60 |
| 10/28/2026 14:59 | 103 | 35.61 |
| 10/28/2026 14:59 | 27 | 35.61 |
| 10/28/2026 14:59 | 100 | 35.61 |
| 10/28/2026 14:59 | 2 | 35.61 |
| 10/28/2026 14:59 | 46 | 35.61 |
| 10/28/2026 14:59 | 1 | 35.64 |
| 10/28/2026 14:59 | 1 | 35.64 |
| 10/28/2026 14:59 | 1 | 35.64 |
| 10/28/2026 14:59 | 100 | 35.64 |
| 10/28/2026 14:59 | 70 | 35.63 |
| 10/28/2026 14:58 | 100 | 35.63 |
| 10/28/2026 14:58 | 102 | 35.63 |
| 10/28/2026 14:58 | 2 | 35.63 |
| 10/28/2026 14:58 | 14 | 35.66 |
| 10/28/2026 14:58 | 1 | 35.66 |
| 10/28/2026 14:58 | 4 | 35.66 |
| 10/28/2026 14:58 | 1 | 35.65 |
| 10/28/2026 14:57 | 5 | 35.65 |
| 10/28/2026 14:57 | 8 | 35.68 |
| 10/28/2026 14:57 | 80 | 35.695 |
| 10/28/2026 14:57 | 38 | 35.69 |
| 10/28/2026 14:57 | 100 | 35.69 |
| 10/28/2026 14:56 | 75 | 35.665 |
| 10/28/2026 14:56 | 26 | 35.67 |
| 10/28/2026 14:56 | 55 | 35.68 |
| 10/28/2026 14:55 | 200 | 35.69 |
| 10/28/2026 14:55 | 14 | 35.69 |
| 10/28/2026 14:55 | 100 | 35.69 |
| 10/28/2026 14:54 | 9 | 35.64 |
| 10/28/2026 14:54 | 9 | 35.64 |
| 10/28/2026 14:54 | 23 | 35.64 |
| 10/28/2026 14:54 | 23 | 35.64 |
| 10/28/2026 14:54 | 23 | 35.64 |
| 10/28/2026 14:54 | 20 | 35.635 |
| 10/28/2026 14:54 | 10 | 35.65 |
| 10/28/2026 14:54 | 10 | 35.65 |
| 10/28/2026 14:54 | 60 | 35.65 |
| 10/28/2026 14:54 | 20 | 35.65 |
| 10/28/2026 14:54 | 20 | 35.65 |
| 10/28/2026 14:54 | 4 | 35.67 |
| 10/28/2026 14:54 | 20 | 35.68 |
| 10/28/2026 14:54 | 6 | 35.70 |
| 10/28/2026 14:54 | 75 | 35.69 |
| 10/28/2026 14:53 | 1 | 35.66 |
| 10/28/2026 14:53 | 2 | 35.67 |
| 10/28/2026 14:53 | 2 | 35.67 |
| 10/28/2026 14:53 | 100 | 35.68 |
| 10/28/2026 14:52 | 100 | 35.65 |
| 10/28/2026 14:52 | 100 | 35.65 |
| 10/28/2026 14:52 | 100 | 35.65 |
| 10/28/2026 14:51 | 4 | 35.67 |
| 10/28/2026 14:51 | 1 | 35.65 |
| 10/28/2026 14:51 | 2 | 35.66 |
| 10/28/2026 14:51 | 17 | 35.69 |
| 10/28/2026 14:51 | 100 | 35.70 |
| 10/28/2026 14:50 | 14 | 35.72 |
| 10/28/2026 14:50 | 70 | 35.70 |
| 10/28/2026 14:50 | 3 | 35.71 |
| 10/28/2026 14:50 | 70 | 35.74 |
| 10/28/2026 14:50 | 100 | 35.74 |
| 10/28/2026 14:50 | 69 | 35.78 |
| 10/28/2026 14:50 | 1 | 35.78 |
| 10/28/2026 14:50 | 12 | 35.77 |
| 10/28/2026 14:50 | 8 | 35.77 |
| 10/28/2026 14:50 | 125 | 35.77 |
| 10/28/2026 14:49 | 104 | 35.73 |
| 10/28/2026 14:49 | 4 | 35.73 |
| 10/28/2026 14:49 | 100 | 35.73 |
| 10/28/2026 14:49 | 4 | 35.73 |
| 10/28/2026 14:49 | 100 | 35.72 |
| 10/28/2026 14:49 | 104 | 35.71 |
| 10/28/2026 14:49 | 300 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.69 |
| 10/28/2026 14:49 | 100 | 35.69 |
| 10/28/2026 14:49 | 30 | 35.69 |
| 10/28/2026 14:49 | 300 | 35.69 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.69 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 100 | 35.70 |
| 10/28/2026 14:49 | 1 | 35.69 |
| 10/28/2026 14:49 | 1 | 35.69 |
| 10/28/2026 14:49 | 100 | 35.68 |
| 10/28/2026 14:49 | 2 | 35.68 |
| 10/28/2026 14:49 | 2 | 35.68 |
| 10/28/2026 14:49 | 100 | 35.67 |
| 10/28/2026 14:49 | 13 | 35.67 |
| 10/28/2026 14:49 | 100 | 35.67 |
| 10/28/2026 14:49 | 3 | 35.67 |
| 10/28/2026 14:49 | 87 | 35.67 |
| 10/28/2026 14:49 | 2 | 35.67 |
| 10/28/2026 14:49 | 100 | 35.67 |
| 10/28/2026 14:49 | 4 | 35.66 |
| 10/28/2026 14:48 | 1 | 35.65 |
| 10/28/2026 14:48 | 32 | 35.66 |
| 10/28/2026 14:48 | 97 | 35.65 |
| 10/28/2026 14:48 | 97 | 35.65 |
| 10/28/2026 14:48 | 3 | 35.65 |
| 10/28/2026 14:48 | 75 | 35.67 |
| 10/28/2026 14:48 | 12 | 35.68 |
| 10/28/2026 14:48 | 1 | 35.70 |
| 10/28/2026 14:48 | 5 | 35.695 |
| 10/28/2026 14:48 | 200 | 35.69 |
| 10/28/2026 14:48 | 17 | 35.71 |
| 10/28/2026 14:48 | 4 | 35.74 |
| 10/28/2026 14:48 | 60 | 35.75 |
| 10/28/2026 14:47 | 75 | 35.76 |
| 10/28/2026 14:47 | 1 | 35.76 |
| 10/28/2026 14:47 | 1 | 35.76 |
| 10/28/2026 14:47 | 100 | 35.75 |
| 10/28/2026 14:47 | 100 | 35.75 |
| 10/28/2026 14:47 | 1 | 35.74 |
| 10/28/2026 14:47 | 100 | 35.74 |
| 10/28/2026 14:47 | 200 | 35.73 |
| 10/28/2026 14:47 | 73 | 35.73 |
| 10/28/2026 14:47 | 27 | 35.73 |
| 10/28/2026 14:47 | 100 | 35.73 |
| 10/28/2026 14:47 | 5 | 35.71 |
| 10/28/2026 14:47 | 5 | 35.71 |
| 10/28/2026 14:47 | 4 | 35.71 |
| 10/28/2026 14:46 | 1 | 35.72 |
| 10/28/2026 14:46 | 5 | 35.72 |
| 10/28/2026 14:46 | 1 | 35.72 |
| 10/28/2026 14:46 | 23 | 35.71 |
| 10/28/2026 14:46 | 77 | 35.71 |
| 10/28/2026 14:46 | 23 | 35.71 |
| 10/28/2026 14:46 | 77 | 35.71 |
| 10/28/2026 14:46 | 3 | 35.71 |
| 10/28/2026 14:46 | 100 | 35.70 |
| 10/28/2026 14:46 | 1 | 35.70 |
| 10/28/2026 14:46 | 10 | 35.70 |
| 10/28/2026 14:46 | 75 | 35.69 |
| 10/28/2026 14:46 | 25 | 35.675 |
| 10/28/2026 14:46 | 75 | 35.675 |
| 10/28/2026 14:45 | 3 | 35.675 |
| 10/28/2026 14:45 | 75 | 35.69 |
| 10/28/2026 14:45 | 4 | 35.67 |
| 10/28/2026 14:44 | 70 | 35.68 |
| 10/28/2026 14:43 | 4 | 35.725 |
| 10/28/2026 14:42 | 100 | 35.72 |
| 10/28/2026 14:42 | 177 | 35.72 |
| 10/28/2026 14:42 | 3 | 35.735 |
| 10/28/2026 14:42 | 100 | 35.735 |
| 10/28/2026 14:42 | 100 | 35.74 |
| 10/28/2026 14:42 | 18 | 35.74 |
| 10/28/2026 14:41 | 100 | 35.80 |
| 10/28/2026 14:41 | 100 | 35.80 |
| 10/28/2026 14:41 | 5 | 35.80 |
| 10/28/2026 14:41 | 5 | 35.73 |
| 10/28/2026 14:40 | 100 | 35.76 |
| 10/28/2026 14:40 | 1 | 35.76 |
| 10/28/2026 14:40 | 1 | 35.74 |
| 10/28/2026 14:40 | 1 | 35.72 |
| 10/28/2026 14:40 | 100 | 35.715 |
| 10/28/2026 14:40 | 3 | 35.71 |
| 10/28/2026 14:40 | 93 | 35.73 |
| 10/28/2026 14:40 | 7 | 35.73 |
| 10/28/2026 14:40 | 4 | 35.73 |
| 10/28/2026 14:40 | 3 | 35.73 |
| 10/28/2026 14:39 | 100 | 35.67 |
| 10/28/2026 14:39 | 100 | 35.68 |
| 10/28/2026 14:39 | 42 | 35.68 |
| 10/28/2026 14:39 | 9 | 35.68 |
| 10/28/2026 14:39 | 500 | 35.68 |
| 10/28/2026 14:39 | 107 | 35.67 |
| 10/28/2026 14:39 | 79 | 35.67 |
| 10/28/2026 14:39 | 21 | 35.67 |
| 10/28/2026 14:39 | 56 | 35.70 |
| 10/28/2026 14:39 | 100 | 35.70 |
| 10/28/2026 14:38 | 1 | 35.71 |
| 10/28/2026 14:38 | 1 | 35.71 |
| 10/28/2026 14:38 | 100 | 35.71 |
| 10/28/2026 14:38 | 100 | 35.68 |
| 10/28/2026 14:38 | 75 | 35.67 |
| 10/28/2026 14:38 | 10 | 35.67 |
| 10/28/2026 14:38 | 159 | 35.67 |
| 10/28/2026 14:38 | 1 | 35.67 |
| 10/28/2026 14:38 | 27 | 35.65 |
| 10/28/2026 14:38 | 212 | 35.65 |
| 10/28/2026 14:38 | 143 | 35.65 |
| 10/28/2026 14:38 | 75 | 35.65 |
| 10/28/2026 14:38 | 12 | 35.64 |
| 10/28/2026 14:38 | 5 | 35.64 |
| 10/28/2026 14:38 | 100 | 35.65 |
| 10/28/2026 14:38 | 175 | 35.65 |
| 10/28/2026 14:38 | 100 | 35.65 |
| 10/28/2026 14:38 | 100 | 35.65 |
| 10/28/2026 14:38 | 35 | 35.65 |
| 10/28/2026 14:38 | 21 | 35.65 |
| 10/28/2026 14:38 | 44 | 35.65 |
| 10/28/2026 14:38 | 150 | 35.66 |
| 10/28/2026 14:38 | 75 | 35.66 |
| 10/28/2026 14:38 | 100 | 35.66 |
| 10/28/2026 14:38 | 75 | 35.66 |
| 10/28/2026 14:38 | 18 | 35.66 |
| 10/28/2026 14:38 | 41 | 35.685 |
| 10/28/2026 14:37 | 75 | 35.685 |
| 10/28/2026 14:37 | 75 | 35.685 |
| 10/28/2026 14:37 | 100 | 35.74 |
| 10/28/2026 14:37 | 100 | 35.715 |
| 10/28/2026 14:37 | 60 | 35.75 |
| 10/28/2026 14:37 | 75 | 35.685 |
| 10/28/2026 14:37 | 37 | 35.67 |
| 10/28/2026 14:37 | 99 | 35.67 |
| 10/28/2026 14:37 | 1 | 35.67 |
| 10/28/2026 14:37 | 100 | 35.67 |
| 10/28/2026 14:37 | 34 | 35.73 |
| 10/28/2026 14:37 | 1 | 35.73 |
| 10/28/2026 14:36 | 6 | 35.72 |
| 10/28/2026 14:36 | 100 | 35.70 |
| 10/28/2026 14:36 | 10 | 35.67 |
| 10/28/2026 14:36 | 8 | 35.61 |
| 10/28/2026 14:36 | 280 | 35.605 |
| 10/28/2026 14:35 | 30 | 35.59 |
| 10/28/2026 14:35 | 10 | 35.59 |
| 10/28/2026 14:34 | 110 | 35.66 |
| 10/28/2026 14:34 | 10 | 35.66 |
| 10/28/2026 14:33 | 10 | 35.66 |
| 10/28/2026 14:33 | 10 | 35.66 |
| 10/28/2026 14:33 | 200 | 35.61 |
| 10/28/2026 14:33 | 1 | 35.63 |
| 10/28/2026 14:33 | 100 | 35.59 |
| 10/28/2026 14:32 | 75 | 35.56 |
| 10/28/2026 14:32 | 300 | 35.55 |
| 10/28/2026 14:32 | 20 | 35.53 |
| 10/28/2026 14:31 | 70 | 35.475 |
| 10/28/2026 14:30 | 200 | 35.475 |
| 10/28/2026 14:30 | 8 | 35.51 |
| 10/28/2026 14:30 | 50 | 35.50 |
| 10/28/2026 14:30 | 12 | 35.50 |
| 10/28/2026 14:30 | 100 | 35.49 |
| 10/28/2026 14:30 | 20960 | 35.34 |
| 10/28/2026 14:30 | 20960 | 35.34 |