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 |
|---|---|---|---|---|
|
31.87
+0.90
(
+2.91% )
|
31.87
|
1,300 |
31.88
|
3,100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 33980 | 31.87 |
| 09/28/2026 21:59 | 600 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.88 |
| 09/28/2026 21:59 | 1 | 31.88 |
| 09/28/2026 21:59 | 220 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.89 |
| 09/28/2026 21:59 | 40 | 31.88 |
| 09/28/2026 21:59 | 60 | 31.88 |
| 09/28/2026 21:59 | 100 | 31.88 |
| 09/28/2026 21:59 | 1 | 31.88 |
| 09/28/2026 21:59 | 1 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.90 |
| 09/28/2026 21:59 | 100 | 31.90 |
| 09/28/2026 21:59 | 400 | 31.89 |
| 09/28/2026 21:59 | 100 | 31.89 |
| 09/28/2026 21:59 | 99 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.89 |
| 09/28/2026 21:59 | 91 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.89 |
| 09/28/2026 21:59 | 8 | 31.87 |
| 09/28/2026 21:59 | 1 | 31.87 |
| 09/28/2026 21:59 | 1 | 31.87 |
| 09/28/2026 21:59 | 55 | 31.89 |
| 09/28/2026 21:59 | 12 | 31.89 |
| 09/28/2026 21:59 | 83 | 31.87 |
| 09/28/2026 21:59 | 1 | 31.87 |
| 09/28/2026 21:59 | 11 | 31.89 |
| 09/28/2026 21:59 | 1 | 31.87 |
| 09/28/2026 21:59 | 3 | 31.89 |
| 09/28/2026 21:59 | 92 | 31.89 |
| 09/28/2026 21:59 | 94 | 31.87 |
| 09/28/2026 21:59 | 6 | 31.86 |
| 09/28/2026 21:59 | 1 | 31.84 |
| 09/28/2026 21:59 | 100 | 31.87 |
| 09/28/2026 21:59 | 54 | 31.87 |
| 09/28/2026 21:59 | 69 | 31.87 |
| 09/28/2026 21:59 | 100 | 31.88 |
| 09/28/2026 21:59 | 100 | 31.87 |
| 09/28/2026 21:59 | 2 | 31.86 |
| 09/28/2026 21:59 | 2 | 31.86 |
| 09/28/2026 21:59 | 1 | 31.86 |
| 09/28/2026 21:59 | 1 | 31.85 |
| 09/28/2026 21:59 | 15 | 31.86 |
| 09/28/2026 21:59 | 100 | 31.85 |
| 09/28/2026 21:59 | 46 | 31.85 |
| 09/28/2026 21:59 | 100 | 31.85 |
| 09/28/2026 21:59 | 290 | 31.85 |
| 09/28/2026 21:59 | 100 | 31.85 |
| 09/28/2026 21:59 | 168 | 31.85 |
| 09/28/2026 21:59 | 36 | 31.85 |
| 09/28/2026 21:59 | 6 | 31.85 |
| 09/28/2026 21:59 | 100 | 31.85 |
| 09/28/2026 21:59 | 85 | 31.855 |
| 09/28/2026 21:59 | 15 | 31.85 |
| 09/28/2026 21:59 | 9 | 31.85 |
| 09/28/2026 21:59 | 11 | 31.85 |
| 09/28/2026 21:59 | 30 | 31.835 |
| 09/28/2026 21:59 | 100 | 31.85 |
| 09/28/2026 21:59 | 2 | 31.85 |
| 09/28/2026 21:59 | 5 | 31.85 |
| 09/28/2026 21:59 | 95 | 31.85 |
| 09/28/2026 21:59 | 7 | 31.82 |
| 09/28/2026 21:59 | 15 | 31.82 |
| 09/28/2026 21:59 | 27 | 31.83 |
| 09/28/2026 21:58 | 5 | 31.84 |
| 09/28/2026 21:58 | 100 | 31.83 |
| 09/28/2026 21:58 | 3 | 31.83 |
| 09/28/2026 21:58 | 2 | 31.83 |
| 09/28/2026 21:58 | 100 | 31.83 |
| 09/28/2026 21:58 | 2 | 31.83 |
| 09/28/2026 21:58 | 2 | 31.83 |
| 09/28/2026 21:58 | 100 | 31.83 |
| 09/28/2026 21:58 | 32 | 31.83 |
| 09/28/2026 21:58 | 93 | 31.82 |
| 09/28/2026 21:58 | 27 | 31.815 |
| 09/28/2026 21:58 | 49 | 31.81 |
| 09/28/2026 21:58 | 13 | 31.81 |
| 09/28/2026 21:58 | 32 | 31.81 |
| 09/28/2026 21:58 | 4 | 31.81 |
| 09/28/2026 21:58 | 59 | 31.81 |
| 09/28/2026 21:58 | 68 | 31.81 |
| 09/28/2026 21:58 | 32 | 31.81 |
| 09/28/2026 21:58 | 51 | 31.79 |
| 09/28/2026 21:58 | 49 | 31.79 |
| 09/28/2026 21:58 | 4 | 31.79 |
| 09/28/2026 21:58 | 14 | 31.79 |
| 09/28/2026 21:58 | 3 | 31.79 |
| 09/28/2026 21:58 | 3 | 31.79 |
| 09/28/2026 21:58 | 51 | 31.79 |
| 09/28/2026 21:58 | 49 | 31.79 |
| 09/28/2026 21:57 | 25 | 31.78 |
| 09/28/2026 21:57 | 25 | 31.78 |
| 09/28/2026 21:57 | 18 | 31.76 |
| 09/28/2026 21:57 | 70 | 31.76 |
| 09/28/2026 21:57 | 71 | 31.76 |
| 09/28/2026 21:57 | 32 | 31.76 |
| 09/28/2026 21:57 | 1 | 31.76 |
| 09/28/2026 21:57 | 92 | 31.78 |
| 09/28/2026 21:57 | 50 | 31.79 |
| 09/28/2026 21:57 | 100 | 31.79 |
| 09/28/2026 21:57 | 42 | 31.79 |
| 09/28/2026 21:57 | 2 | 31.79 |
| 09/28/2026 21:57 | 47 | 31.79 |
| 09/28/2026 21:57 | 1 | 31.79 |
| 09/28/2026 21:57 | 20 | 31.79 |
| 09/28/2026 21:57 | 6 | 31.79 |
| 09/28/2026 21:57 | 40 | 31.79 |
| 09/28/2026 21:57 | 36 | 31.79 |
| 09/28/2026 21:57 | 21 | 31.79 |
| 09/28/2026 21:57 | 1 | 31.79 |
| 09/28/2026 21:57 | 10 | 31.79 |
| 09/28/2026 21:57 | 300 | 31.79 |
| 09/28/2026 21:56 | 21 | 31.80 |
| 09/28/2026 21:56 | 100 | 31.80 |
| 09/28/2026 21:56 | 87 | 31.80 |
| 09/28/2026 21:56 | 17 | 31.80 |
| 09/28/2026 21:56 | 100 | 31.80 |
| 09/28/2026 21:56 | 100 | 31.80 |
| 09/28/2026 21:56 | 7 | 31.80 |
| 09/28/2026 21:56 | 142 | 31.80 |
| 09/28/2026 21:56 | 100 | 31.80 |
| 09/28/2026 21:56 | 41 | 31.77 |
| 09/28/2026 21:56 | 28 | 31.76 |
| 09/28/2026 21:56 | 12 | 31.76 |
| 09/28/2026 21:56 | 4 | 31.76 |
| 09/28/2026 21:56 | 35 | 31.76 |
| 09/28/2026 21:56 | 52 | 31.76 |
| 09/28/2026 21:56 | 26 | 31.76 |
| 09/28/2026 21:56 | 10 | 31.76 |
| 09/28/2026 21:56 | 14 | 31.75 |
| 09/28/2026 21:56 | 22 | 31.75 |
| 09/28/2026 21:56 | 100 | 31.75 |
| 09/28/2026 21:56 | 100 | 31.75 |
| 09/28/2026 21:56 | 20 | 31.75 |
| 09/28/2026 21:56 | 80 | 31.75 |
| 09/28/2026 21:56 | 38 | 31.75 |
| 09/28/2026 21:56 | 100 | 31.75 |
| 09/28/2026 21:56 | 167 | 31.75 |
| 09/28/2026 21:56 | 28 | 31.75 |
| 09/28/2026 21:56 | 25 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 10 | 31.75 |
| 09/28/2026 21:56 | 24 | 31.75 |
| 09/28/2026 21:56 | 1 | 31.75 |
| 09/28/2026 21:56 | 25 | 31.75 |
| 09/28/2026 21:56 | 25 | 31.75 |
| 09/28/2026 21:55 | 27 | 31.69 |
| 09/28/2026 21:55 | 100 | 31.69 |
| 09/28/2026 21:54 | 18 | 31.71 |
| 09/28/2026 21:54 | 100 | 31.73 |
| 09/28/2026 21:54 | 12 | 31.73 |
| 09/28/2026 21:54 | 47 | 31.73 |
| 09/28/2026 21:54 | 53 | 31.73 |
| 09/28/2026 21:54 | 2 | 31.73 |
| 09/28/2026 21:54 | 100 | 31.73 |
| 09/28/2026 21:54 | 6 | 31.73 |
| 09/28/2026 21:54 | 100 | 31.73 |
| 09/28/2026 21:54 | 21 | 31.73 |
| 09/28/2026 21:54 | 36 | 31.73 |
| 09/28/2026 21:54 | 64 | 31.73 |
| 09/28/2026 21:54 | 3 | 31.73 |
| 09/28/2026 21:54 | 100 | 31.73 |
| 09/28/2026 21:53 | 100 | 31.74 |
| 09/28/2026 21:53 | 91 | 31.76 |
| 09/28/2026 21:52 | 100 | 31.74 |
| 09/28/2026 21:52 | 100 | 31.77 |
| 09/28/2026 21:52 | 32 | 31.77 |
| 09/28/2026 21:52 | 32 | 31.75 |
| 09/28/2026 21:52 | 5 | 31.73 |
| 09/28/2026 21:52 | 1 | 31.73 |
| 09/28/2026 21:52 | 60 | 31.72 |
| 09/28/2026 21:52 | 40 | 31.72 |
| 09/28/2026 21:52 | 2 | 31.68 |
| 09/28/2026 21:52 | 14 | 31.64 |
| 09/28/2026 21:52 | 35 | 31.64 |
| 09/28/2026 21:52 | 12 | 31.70 |
| 09/28/2026 21:50 | 5 | 31.63 |
| 09/28/2026 21:50 | 59 | 31.62 |
| 09/28/2026 21:50 | 41 | 31.62 |
| 09/28/2026 21:50 | 100 | 31.63 |
| 09/28/2026 21:50 | 2 | 31.63 |
| 09/28/2026 21:50 | 100 | 31.63 |
| 09/28/2026 21:50 | 40 | 31.63 |
| 09/28/2026 21:50 | 100 | 31.64 |
| 09/28/2026 21:50 | 2 | 31.64 |
| 09/28/2026 21:50 | 21 | 31.64 |
| 09/28/2026 21:50 | 40 | 31.64 |
| 09/28/2026 21:50 | 100 | 31.64 |
| 09/28/2026 21:50 | 20 | 31.64 |
| 09/28/2026 21:50 | 91 | 31.64 |
| 09/28/2026 21:50 | 100 | 31.64 |
| 09/28/2026 21:50 | 78 | 31.65 |
| 09/28/2026 21:48 | 25 | 31.65 |
| 09/28/2026 21:47 | 1 | 31.62 |
| 09/28/2026 21:47 | 15 | 31.62 |
| 09/28/2026 21:46 | 4 | 31.68 |
| 09/28/2026 21:46 | 66 | 31.62 |
| 09/28/2026 21:46 | 5 | 31.65 |
| 09/28/2026 21:44 | 19 | 31.62 |
| 09/28/2026 21:44 | 43 | 31.63 |
| 09/28/2026 21:44 | 5 | 31.65 |
| 09/28/2026 21:43 | 45 | 31.63 |
| 09/28/2026 21:42 | 10 | 31.67 |
| 09/28/2026 21:35 | 20 | 31.61 |
| 09/28/2026 21:35 | 18 | 31.61 |
| 09/28/2026 21:35 | 100 | 31.61 |
| 09/28/2026 21:35 | 100 | 31.62 |
| 09/28/2026 21:35 | 100 | 31.62 |
| 09/28/2026 21:35 | 100 | 31.62 |
| 09/28/2026 21:33 | 21 | 31.62 |
| 09/28/2026 21:33 | 10 | 31.63 |
| 09/28/2026 21:33 | 6 | 31.63 |
| 09/28/2026 21:33 | 100 | 31.63 |
| 09/28/2026 21:32 | 30 | 31.65 |
| 09/28/2026 21:32 | 5 | 31.685 |
| 09/28/2026 21:31 | 8 | 31.65 |
| 09/28/2026 21:31 | 7 | 31.65 |
| 09/28/2026 21:31 | 23 | 31.65 |
| 09/28/2026 21:31 | 42 | 31.65 |
| 09/28/2026 21:31 | 4 | 31.63 |
| 09/28/2026 21:31 | 33 | 31.63 |
| 09/28/2026 21:31 | 6 | 31.63 |
| 09/28/2026 21:31 | 100 | 31.63 |
| 09/28/2026 21:31 | 12 | 31.62 |
| 09/28/2026 21:31 | 19 | 31.62 |
| 09/28/2026 21:31 | 14 | 31.62 |
| 09/28/2026 21:31 | 55 | 31.62 |
| 09/28/2026 21:31 | 32 | 31.62 |
| 09/28/2026 21:31 | 58 | 31.62 |
| 09/28/2026 21:31 | 42 | 31.62 |
| 09/28/2026 21:31 | 39 | 31.62 |
| 09/28/2026 21:31 | 21 | 31.61 |
| 09/28/2026 21:31 | 39 | 31.61 |
| 09/28/2026 21:31 | 40 | 31.61 |
| 09/28/2026 21:31 | 20 | 31.61 |
| 09/28/2026 21:31 | 30 | 31.61 |
| 09/28/2026 21:31 | 8 | 31.61 |
| 09/28/2026 21:31 | 12 | 31.61 |
| 09/28/2026 21:31 | 10 | 31.61 |
| 09/28/2026 21:31 | 10 | 31.61 |
| 09/28/2026 21:31 | 2 | 31.61 |
| 09/28/2026 21:31 | 44 | 31.61 |
| 09/28/2026 21:31 | 85 | 31.60 |
| 09/28/2026 21:31 | 90 | 31.58 |
| 09/28/2026 21:31 | 10 | 31.58 |
| 09/28/2026 21:30 | 1 | 31.45 |
| 09/28/2026 21:30 | 2 | 31.45 |
| 09/28/2026 21:20 | 23 | 31.51 |
| 09/28/2026 21:20 | 100 | 31.52 |
| 09/28/2026 21:20 | 100 | 31.52 |
| 09/28/2026 21:20 | 65 | 31.53 |
| 09/28/2026 21:20 | 21 | 31.53 |
| 09/28/2026 21:20 | 65 | 31.57 |
| 09/28/2026 21:18 | 100 | 31.58 |
| 09/28/2026 21:18 | 100 | 31.60 |
| 09/28/2026 21:18 | 100 | 31.60 |
| 09/28/2026 21:18 | 32 | 31.58 |
| 09/28/2026 21:18 | 100 | 31.58 |
| 09/28/2026 21:18 | 32 | 31.57 |
| 09/28/2026 21:18 | 32 | 31.57 |
| 09/28/2026 21:18 | 10 | 31.56 |
| 09/28/2026 21:18 | 60 | 31.56 |
| 09/28/2026 21:18 | 32 | 31.56 |
| 09/28/2026 21:18 | 31 | 31.56 |
| 09/28/2026 21:18 | 2 | 31.56 |
| 09/28/2026 21:18 | 67 | 31.56 |
| 09/28/2026 21:18 | 17 | 31.54 |
| 09/28/2026 21:18 | 25 | 31.54 |
| 09/28/2026 21:16 | 2 | 31.53 |
| 09/28/2026 21:16 | 67 | 31.54 |
| 09/28/2026 21:16 | 33 | 31.54 |
| 09/28/2026 21:14 | 100 | 31.52 |
| 09/28/2026 21:14 | 100 | 31.50 |
| 09/28/2026 21:14 | 100 | 31.49 |
| 09/28/2026 21:14 | 100 | 31.49 |
| 09/28/2026 21:14 | 63 | 31.48 |
| 09/28/2026 21:14 | 91 | 31.47 |
| 09/28/2026 21:14 | 100 | 31.47 |
| 09/28/2026 21:14 | 100 | 31.47 |
| 09/28/2026 21:14 | 100 | 31.46 |
| 09/28/2026 21:14 | 47 | 31.45 |
| 09/28/2026 21:13 | 47 | 31.45 |
| 09/28/2026 21:12 | 2 | 31.45 |
| 09/28/2026 21:11 | 100 | 31.46 |
| 09/28/2026 21:11 | 51 | 31.46 |
| 09/28/2026 21:11 | 100 | 31.44 |
| 09/28/2026 21:10 | 100 | 31.33 |
| 09/28/2026 21:10 | 33 | 31.45 |
| 09/28/2026 21:10 | 34 | 31.45 |
| 09/28/2026 21:10 | 33 | 31.44 |
| 09/28/2026 21:10 | 67 | 31.44 |
| 09/28/2026 21:10 | 100 | 31.44 |
| 09/28/2026 21:10 | 19 | 31.43 |
| 09/28/2026 21:10 | 100 | 31.42 |
| 09/28/2026 21:10 | 30 | 31.42 |
| 09/28/2026 21:10 | 100 | 31.42 |
| 09/28/2026 21:10 | 100 | 31.40 |
| 09/28/2026 21:09 | 80 | 31.38 |
| 09/28/2026 21:09 | 20 | 31.38 |
| 09/28/2026 21:09 | 100 | 31.39 |
| 09/28/2026 21:09 | 19 | 31.45 |
| 09/28/2026 21:09 | 100 | 31.44 |
| 09/28/2026 21:09 | 58 | 31.44 |
| 09/28/2026 21:09 | 100 | 31.44 |
| 09/28/2026 21:09 | 100 | 31.43 |
| 09/28/2026 21:07 | 10 | 31.41 |
| 09/28/2026 21:07 | 14 | 31.43 |
| 09/28/2026 21:06 | 6 | 31.43 |
| 09/28/2026 21:06 | 20 | 31.44 |
| 09/28/2026 21:06 | 12 | 31.44 |
| 09/28/2026 21:06 | 1 | 31.45 |
| 09/28/2026 21:06 | 3 | 31.46 |
| 09/28/2026 21:06 | 10 | 31.46 |
| 09/28/2026 21:06 | 2 | 31.47 |
| 09/28/2026 21:06 | 10 | 31.47 |
| 09/28/2026 21:06 | 10 | 31.49 |
| 09/28/2026 21:06 | 10 | 31.50 |
| 09/28/2026 21:06 | 54 | 31.50 |
| 09/28/2026 21:06 | 100 | 31.50 |
| 09/28/2026 21:06 | 99 | 31.50 |
| 09/28/2026 21:06 | 1 | 31.50 |
| 09/28/2026 21:06 | 10 | 31.52 |
| 09/28/2026 21:06 | 42 | 31.54 |
| 09/28/2026 21:05 | 31 | 31.55 |
| 09/28/2026 21:02 | 1 | 31.52 |
| 09/28/2026 21:02 | 8 | 31.52 |
| 09/28/2026 21:02 | 92 | 31.52 |
| 09/28/2026 21:01 | 3 | 31.52 |
| 09/28/2026 21:01 | 5 | 31.52 |
| 09/28/2026 21:01 | 45 | 31.53 |
| 09/28/2026 21:01 | 99 | 31.54 |
| 09/28/2026 21:01 | 1 | 31.54 |
| 09/28/2026 21:01 | 100 | 31.55 |
| 09/28/2026 21:01 | 95 | 31.56 |
| 09/28/2026 21:01 | 5 | 31.56 |
| 09/28/2026 21:01 | 100 | 31.57 |
| 09/28/2026 21:01 | 100 | 31.57 |
| 09/28/2026 21:01 | 1 | 31.57 |
| 09/28/2026 20:59 | 94 | 31.58 |
| 09/28/2026 20:56 | 6 | 31.57 |
| 09/28/2026 20:56 | 11 | 31.58 |
| 09/28/2026 20:56 | 30 | 31.58 |
| 09/28/2026 20:55 | 100 | 31.65 |
| 09/28/2026 20:53 | 9 | 31.65 |
| 09/28/2026 20:51 | 33 | 31.65 |
| 09/28/2026 20:51 | 1 | 31.66 |
| 09/28/2026 20:51 | 100 | 31.66 |
| 09/28/2026 20:51 | 81 | 31.67 |
| 09/28/2026 20:50 | 50 | 31.75 |
| 09/28/2026 20:50 | 43 | 31.75 |
| 09/28/2026 20:50 | 100 | 31.73 |
| 09/28/2026 20:50 | 35 | 31.73 |
| 09/28/2026 20:50 | 32 | 31.72 |
| 09/28/2026 20:50 | 32 | 31.71 |
| 09/28/2026 20:50 | 67 | 31.71 |
| 09/28/2026 20:50 | 33 | 31.71 |
| 09/28/2026 20:50 | 99 | 31.70 |
| 09/28/2026 20:50 | 1 | 31.70 |
| 09/28/2026 20:50 | 1 | 31.70 |
| 09/28/2026 20:50 | 32 | 31.66 |
| 09/28/2026 20:50 | 32 | 31.65 |
| 09/28/2026 20:50 | 32 | 31.65 |
| 09/28/2026 20:49 | 26 | 31.64 |
| 09/28/2026 20:49 | 6 | 31.64 |
| 09/28/2026 20:47 | 62 | 31.69 |
| 09/28/2026 20:47 | 38 | 31.69 |
| 09/28/2026 20:47 | 71 | 31.63 |
| 09/28/2026 20:47 | 29 | 31.63 |
| 09/28/2026 20:47 | 16 | 31.62 |
| 09/28/2026 20:47 | 100 | 31.61 |
| 09/28/2026 20:47 | 54 | 31.61 |
| 09/28/2026 20:47 | 54 | 31.60 |
| 09/28/2026 20:47 | 20 | 31.59 |
| 09/28/2026 20:47 | 100 | 31.59 |
| 09/28/2026 20:47 | 100 | 31.59 |
| 09/28/2026 20:47 | 100 | 31.58 |
| 09/28/2026 20:46 | 1 | 31.565 |
| 09/28/2026 20:46 | 1 | 31.54 |
| 09/28/2026 20:45 | 100 | 31.55 |
| 09/28/2026 20:45 | 100 | 31.56 |
| 09/28/2026 20:45 | 47 | 31.57 |
| 09/28/2026 20:45 | 1 | 31.57 |
| 09/28/2026 20:45 | 3 | 31.57 |
| 09/28/2026 20:45 | 100 | 31.57 |
| 09/28/2026 20:45 | 32 | 31.57 |
| 09/28/2026 20:45 | 100 | 31.61 |
| 09/28/2026 20:45 | 100 | 31.62 |
| 09/28/2026 20:45 | 100 | 31.62 |
| 09/28/2026 20:45 | 3 | 31.62 |
| 09/28/2026 20:45 | 10 | 31.62 |
| 09/28/2026 20:45 | 14 | 31.64 |
| 09/28/2026 20:41 | 1 | 31.70 |
| 09/28/2026 20:26 | 32 | 31.76 |
| 09/28/2026 20:26 | 32 | 31.76 |
| 09/28/2026 20:26 | 34 | 31.76 |
| 09/28/2026 20:26 | 200 | 31.76 |
| 09/28/2026 20:26 | 32 | 31.74 |
| 09/28/2026 20:26 | 32 | 31.74 |
| 09/28/2026 20:26 | 8 | 31.74 |
| 09/28/2026 20:26 | 61 | 31.74 |
| 09/28/2026 20:26 | 24 | 31.74 |
| 09/28/2026 20:26 | 32 | 31.74 |
| 09/28/2026 20:26 | 100 | 31.64 |
| 09/28/2026 20:26 | 100 | 31.65 |
| 09/28/2026 20:26 | 1 | 31.65 |
| 09/28/2026 20:26 | 41 | 31.65 |
| 09/28/2026 20:26 | 59 | 31.65 |
| 09/28/2026 20:26 | 42 | 31.64 |
| 09/28/2026 20:26 | 100 | 31.63 |
| 09/28/2026 20:24 | 28 | 31.56 |
| 09/28/2026 20:21 | 78 | 31.51 |
| 09/28/2026 20:21 | 72 | 31.52 |
| 09/28/2026 20:20 | 9 | 31.57 |
| 09/28/2026 20:20 | 100 | 31.60 |
| 09/28/2026 20:20 | 100 | 31.60 |
| 09/28/2026 20:20 | 90 | 31.61 |
| 09/28/2026 20:20 | 10 | 31.61 |
| 09/28/2026 20:20 | 26 | 31.61 |
| 09/28/2026 20:20 | 100 | 31.62 |
| 09/28/2026 20:20 | 100 | 31.62 |
| 09/28/2026 20:20 | 100 | 31.63 |
| 09/28/2026 20:20 | 20 | 31.64 |
| 09/28/2026 20:20 | 5 | 31.65 |
| 09/28/2026 20:20 | 100 | 31.67 |
| 09/28/2026 20:19 | 24 | 31.71 |
| 09/28/2026 20:18 | 100 | 31.75 |
| 09/28/2026 20:18 | 100 | 31.76 |
| 09/28/2026 20:17 | 100 | 31.77 |
| 09/28/2026 20:17 | 1 | 31.79 |
| 09/28/2026 20:17 | 32 | 31.79 |
| 09/28/2026 20:17 | 9 | 31.83 |
| 09/28/2026 20:16 | 100 | 31.84 |
| 09/28/2026 20:16 | 100 | 31.84 |
| 09/28/2026 20:15 | 43 | 31.89 |
| 09/28/2026 20:15 | 57 | 31.89 |
| 09/28/2026 20:15 | 100 | 31.88 |
| 09/28/2026 20:15 | 42 | 31.88 |
| 09/28/2026 20:15 | 43 | 31.86 |
| 09/28/2026 20:15 | 8 | 31.85 |
| 09/28/2026 20:15 | 84 | 31.85 |
| 09/28/2026 20:15 | 8 | 31.85 |
| 09/28/2026 20:14 | 100 | 31.82 |
| 09/28/2026 20:14 | 100 | 31.82 |
| 09/28/2026 20:14 | 100 | 31.82 |
| 09/28/2026 20:09 | 55 | 31.76 |
| 09/28/2026 20:04 | 53 | 31.71 |
| 09/28/2026 20:04 | 7 | 31.71 |
| 09/28/2026 19:58 | 93 | 31.71 |
| 09/28/2026 19:58 | 5 | 31.78 |
| 09/28/2026 19:58 | 3 | 31.78 |
| 09/28/2026 19:50 | 12 | 31.80 |
| 09/28/2026 19:50 | 1 | 31.80 |
| 09/28/2026 19:50 | 1 | 31.80 |
| 09/28/2026 19:50 | 100 | 31.85 |
| 09/28/2026 19:50 | 100 | 31.85 |
| 09/28/2026 19:50 | 100 | 31.85 |
| 09/28/2026 19:50 | 30 | 31.86 |
| 09/28/2026 19:50 | 13 | 31.86 |
| 09/28/2026 19:50 | 22 | 31.86 |
| 09/28/2026 19:48 | 100 | 31.73 |
| 09/28/2026 19:48 | 32 | 31.73 |
| 09/28/2026 19:48 | 32 | 31.72 |
| 09/28/2026 19:48 | 2 | 31.72 |
| 09/28/2026 19:48 | 30 | 31.72 |
| 09/28/2026 19:48 | 100 | 31.71 |
| 09/28/2026 19:48 | 25 | 31.71 |
| 09/28/2026 19:48 | 25 | 31.71 |
| 09/28/2026 19:48 | 30 | 31.71 |
| 09/28/2026 19:39 | 27 | 31.60 |
| 09/28/2026 19:35 | 100 | 31.70 |
| 09/28/2026 19:35 | 100 | 31.68 |
| 09/28/2026 19:35 | 100 | 31.66 |
| 09/28/2026 19:34 | 42 | 31.64 |
| 09/28/2026 19:34 | 35 | 31.64 |
| 09/28/2026 19:34 | 32 | 31.64 |
| 09/28/2026 19:34 | 58 | 31.63 |
| 09/28/2026 19:33 | 1 | 31.62 |
| 09/28/2026 19:33 | 2 | 31.63 |
| 09/28/2026 19:33 | 1 | 31.50 |
| 09/28/2026 19:32 | 2 | 31.63 |
| 09/28/2026 19:32 | 2 | 31.50 |
| 09/28/2026 19:30 | 1 | 31.52 |
| 09/28/2026 19:30 | 32 | 31.63 |
| 09/28/2026 19:30 | 32 | 31.62 |
| 09/28/2026 19:22 | 1 | 31.47 |
| 09/28/2026 19:16 | 25 | 31.61 |
| 09/28/2026 19:11 | 1 | 31.73 |
| 09/28/2026 19:11 | 46 | 31.74 |
| 09/28/2026 19:11 | 69 | 31.74 |
| 09/28/2026 19:11 | 200 | 31.74 |
| 09/28/2026 19:11 | 100 | 31.77 |
| 09/28/2026 19:11 | 100 | 31.76 |
| 09/28/2026 19:11 | 100 | 31.75 |
| 09/28/2026 19:11 | 17 | 31.75 |
| 09/28/2026 19:11 | 50 | 31.75 |
| 09/28/2026 19:11 | 33 | 31.75 |
| 09/28/2026 19:11 | 100 | 31.74 |
| 09/28/2026 19:11 | 32 | 31.74 |
| 09/28/2026 19:11 | 100 | 31.73 |
| 09/28/2026 19:11 | 1 | 31.73 |
| 09/28/2026 19:11 | 1 | 31.55 |
| 09/28/2026 19:11 | 25 | 31.66 |
| 09/28/2026 19:11 | 25 | 31.66 |
| 09/28/2026 19:11 | 25 | 31.66 |
| 09/28/2026 19:11 | 25 | 31.66 |
| 09/28/2026 19:11 | 100 | 31.63 |
| 09/28/2026 19:11 | 100 | 31.62 |
| 09/28/2026 19:11 | 87 | 31.61 |
| 09/28/2026 19:11 | 57 | 31.60 |
| 09/28/2026 19:11 | 100 | 31.55 |
| 09/28/2026 19:11 | 20 | 31.55 |
| 09/28/2026 19:11 | 100 | 31.62 |
| 09/28/2026 19:11 | 375 | 31.69 |
| 09/28/2026 19:11 | 25 | 31.69 |
| 09/28/2026 19:11 | 375 | 31.69 |
| 09/28/2026 19:11 | 25 | 31.69 |
| 09/28/2026 19:11 | 50 | 31.68 |
| 09/28/2026 19:11 | 1 | 31.69 |
| 09/28/2026 19:11 | 100 | 31.85 |
| 09/28/2026 19:11 | 100 | 31.77 |
| 09/28/2026 19:11 | 700 | 31.74 |
| 09/28/2026 19:11 | 100 | 31.78 |
| 09/28/2026 19:11 | 8 | 31.82 |
| 09/28/2026 19:11 | 8 | 31.83 |
| 09/28/2026 19:11 | 2 | 31.91 |
| 09/28/2026 19:11 | 100 | 31.91 |
| 09/28/2026 19:11 | 58 | 31.90 |
| 09/28/2026 19:11 | 53 | 31.90 |
| 09/28/2026 19:11 | 20 | 31.83 |
| 09/28/2026 19:06 | 88 | 31.85 |
| 09/28/2026 19:06 | 76 | 31.84 |
| 09/28/2026 19:06 | 100 | 31.84 |
| 09/28/2026 19:06 | 1 | 31.86 |
| 09/28/2026 19:06 | 10 | 31.93 |
| 09/28/2026 19:06 | 100 | 31.94 |
| 09/28/2026 19:06 | 8 | 31.94 |
| 09/28/2026 19:06 | 92 | 31.94 |
| 09/28/2026 19:05 | 23 | 31.95 |
| 09/28/2026 19:05 | 23 | 31.96 |
| 09/28/2026 19:00 | 47 | 32.02 |
| 09/28/2026 19:00 | 53 | 32.02 |
| 09/28/2026 19:00 | 1 | 32.02 |
| 09/28/2026 19:00 | 46 | 32.02 |
| 09/28/2026 19:00 | 7 | 32.02 |
| 09/28/2026 19:00 | 100 | 32.02 |
| 09/28/2026 19:00 | 1 | 32.02 |
| 09/28/2026 19:00 | 3 | 32.02 |
| 09/28/2026 19:00 | 146 | 32.05 |
| 09/28/2026 18:59 | 54 | 32.05 |
| 09/28/2026 18:59 | 9 | 32.13 |
| 09/28/2026 18:59 | 91 | 32.13 |
| 09/28/2026 18:59 | 100 | 32.12 |
| 09/28/2026 18:59 | 32 | 32.12 |
| 09/28/2026 18:59 | 10 | 32.12 |
| 09/28/2026 18:59 | 11 | 32.11 |
| 09/28/2026 18:52 | 100 | 31.97 |
| 09/28/2026 18:48 | 13 | 31.97 |
| 09/28/2026 18:48 | 100 | 31.98 |
| 09/28/2026 18:42 | 10 | 32.06 |
| 09/28/2026 18:42 | 10 | 32.08 |
| 09/28/2026 18:42 | 10 | 32.08 |
| 09/28/2026 18:36 | 100 | 32.28 |
| 09/28/2026 18:36 | 24 | 32.28 |
| 09/28/2026 18:36 | 76 | 32.28 |
| 09/28/2026 18:36 | 32 | 32.27 |
| 09/28/2026 18:36 | 50 | 32.24 |
| 09/28/2026 18:36 | 100 | 32.23 |
| 09/28/2026 18:34 | 48 | 32.04 |
| 09/28/2026 18:32 | 32 | 32.10 |
| 09/28/2026 18:32 | 40 | 32.11 |
| 09/28/2026 18:32 | 12 | 32.11 |
| 09/28/2026 18:32 | 3 | 32.11 |
| 09/28/2026 18:31 | 28 | 32.12 |
| 09/28/2026 18:31 | 82 | 32.18 |
| 09/28/2026 18:31 | 60 | 32.19 |
| 09/28/2026 18:31 | 100 | 32.19 |
| 09/28/2026 18:31 | 300 | 32.19 |
| 09/28/2026 18:31 | 30 | 32.19 |
| 09/28/2026 18:31 | 83 | 32.19 |
| 09/28/2026 18:31 | 82 | 32.20 |
| 09/28/2026 18:30 | 1 | 32.20 |
| 09/28/2026 18:30 | 1 | 32.20 |
| 09/28/2026 18:27 | 100 | 32.27 |
| 09/28/2026 18:27 | 49 | 32.26 |
| 09/28/2026 18:27 | 100 | 32.25 |
| 09/28/2026 18:26 | 4 | 32.24 |
| 09/28/2026 18:26 | 28 | 32.24 |
| 09/28/2026 18:26 | 4 | 32.23 |
| 09/28/2026 18:26 | 32 | 32.23 |
| 09/28/2026 18:26 | 32 | 32.23 |
| 09/28/2026 18:26 | 32 | 32.23 |
| 09/28/2026 18:26 | 32 | 32.23 |
| 09/28/2026 18:26 | 3 | 32.20 |
| 09/28/2026 18:26 | 1 | 32.20 |
| 09/28/2026 18:26 | 25 | 32.03 |
| 09/28/2026 18:25 | 100 | 32.01 |
| 09/28/2026 18:25 | 1 | 32.01 |
| 09/28/2026 18:25 | 97 | 31.99 |
| 09/28/2026 18:25 | 3 | 31.99 |
| 09/28/2026 18:24 | 32 | 31.96 |
| 09/28/2026 18:24 | 68 | 31.96 |
| 09/28/2026 18:24 | 2 | 31.95 |
| 09/28/2026 18:24 | 12 | 31.95 |
| 09/28/2026 18:24 | 1 | 31.95 |
| 09/28/2026 18:24 | 1 | 31.95 |
| 09/28/2026 18:24 | 32 | 31.94 |
| 09/28/2026 18:24 | 36 | 31.94 |
| 09/28/2026 18:24 | 32 | 31.94 |
| 09/28/2026 18:24 | 100 | 31.94 |
| 09/28/2026 18:22 | 20 | 31.87 |
| 09/28/2026 18:22 | 56 | 31.87 |
| 09/28/2026 18:20 | 100 | 31.92 |
| 09/28/2026 18:20 | 60 | 31.91 |
| 09/28/2026 18:20 | 32 | 31.91 |
| 09/28/2026 18:20 | 32 | 31.91 |
| 09/28/2026 18:20 | 38 | 31.86 |
| 09/28/2026 18:20 | 10 | 31.90 |
| 09/28/2026 18:20 | 32 | 31.90 |
| 09/28/2026 18:20 | 32 | 31.90 |
| 09/28/2026 18:20 | 32 | 31.90 |
| 09/28/2026 18:17 | 56 | 31.89 |
| 09/28/2026 18:17 | 18 | 31.87 |
| 09/28/2026 18:17 | 22 | 31.87 |
| 09/28/2026 18:16 | 100 | 31.75 |
| 09/28/2026 18:16 | 40 | 31.86 |
| 09/28/2026 18:06 | 100 | 31.75 |
| 09/28/2026 18:06 | 100 | 31.73 |
| 09/28/2026 18:06 | 32 | 31.73 |
| 09/28/2026 18:06 | 10 | 31.73 |
| 09/28/2026 18:06 | 10 | 31.73 |
| 09/28/2026 18:06 | 10 | 31.72 |
| 09/28/2026 18:06 | 13 | 31.71 |
| 09/28/2026 18:05 | 2 | 31.71 |
| 09/28/2026 18:03 | 5 | 31.63 |
| 09/28/2026 18:00 | 1 | 31.59 |
| 09/28/2026 18:00 | 2 | 31.59 |
| 09/28/2026 18:00 | 100 | 31.72 |
| 09/28/2026 18:00 | 100 | 31.70 |
| 09/28/2026 18:00 | 32 | 31.70 |
| 09/28/2026 18:00 | 32 | 31.68 |
| 09/28/2026 18:00 | 84 | 31.68 |
| 09/28/2026 18:00 | 1 | 31.67 |
| 09/28/2026 18:00 | 2 | 31.68 |
| 09/28/2026 18:00 | 14 | 31.68 |
| 09/28/2026 18:00 | 90 | 31.68 |
| 09/28/2026 18:00 | 100 | 31.67 |
| 09/28/2026 18:00 | 41 | 31.67 |
| 09/28/2026 18:00 | 18 | 31.66 |
| 09/28/2026 18:00 | 41 | 31.66 |
| 09/28/2026 18:00 | 41 | 31.66 |
| 09/28/2026 17:54 | 32 | 31.65 |
| 09/28/2026 17:54 | 32 | 31.64 |
| 09/28/2026 17:54 | 100 | 31.63 |
| 09/28/2026 17:54 | 41 | 31.63 |
| 09/28/2026 17:54 | 32 | 31.63 |
| 09/28/2026 17:54 | 32 | 31.63 |
| 09/28/2026 17:49 | 100 | 31.50 |
| 09/28/2026 17:49 | 53 | 31.52 |
| 09/28/2026 17:49 | 1 | 31.54 |
| 09/28/2026 17:49 | 2 | 31.54 |
| 09/28/2026 17:49 | 100 | 31.54 |
| 09/28/2026 17:49 | 3 | 31.56 |
| 09/28/2026 17:49 | 3 | 31.56 |
| 09/28/2026 17:49 | 12 | 31.56 |
| 09/28/2026 17:49 | 1 | 31.56 |
| 09/28/2026 17:49 | 1 | 31.56 |
| 09/28/2026 17:49 | 32 | 31.56 |
| 09/28/2026 17:49 | 34 | 31.56 |
| 09/28/2026 17:49 | 100 | 31.56 |
| 09/28/2026 17:44 | 27 | 31.58 |
| 09/28/2026 17:43 | 28 | 31.61 |
| 09/28/2026 17:41 | 72 | 31.61 |
| 09/28/2026 17:41 | 2 | 31.63 |
| 09/28/2026 17:40 | 1 | 31.64 |
| 09/28/2026 17:40 | 2 | 31.65 |
| 09/28/2026 17:40 | 100 | 31.68 |
| 09/28/2026 17:40 | 34 | 31.68 |
| 09/28/2026 17:40 | 30 | 31.68 |
| 09/28/2026 17:40 | 21 | 31.69 |
| 09/28/2026 17:39 | 30 | 31.79 |
| 09/28/2026 17:39 | 2 | 31.79 |
| 09/28/2026 17:37 | 32 | 31.82 |
| 09/28/2026 17:37 | 32 | 31.81 |
| 09/28/2026 17:34 | 21 | 31.70 |
| 09/28/2026 17:34 | 78 | 31.69 |
| 09/28/2026 17:34 | 81 | 31.71 |
| 09/28/2026 17:34 | 4 | 31.72 |
| 09/28/2026 17:34 | 115 | 31.72 |
| 09/28/2026 17:34 | 85 | 31.72 |
| 09/28/2026 17:33 | 34 | 31.85 |
| 09/28/2026 17:32 | 9 | 31.74 |
| 09/28/2026 17:32 | 100 | 31.80 |
| 09/28/2026 17:32 | 100 | 31.79 |
| 09/28/2026 17:32 | 100 | 31.78 |
| 09/28/2026 17:32 | 32 | 31.78 |
| 09/28/2026 17:32 | 1 | 31.78 |
| 09/28/2026 17:32 | 31 | 31.78 |
| 09/28/2026 17:32 | 28 | 31.77 |
| 09/28/2026 17:32 | 4 | 31.77 |
| 09/28/2026 17:32 | 32 | 31.77 |
| 09/28/2026 17:32 | 32 | 31.77 |
| 09/28/2026 17:32 | 32 | 31.77 |
| 09/28/2026 17:32 | 100 | 31.76 |
| 09/28/2026 17:32 | 100 | 31.76 |
| 09/28/2026 17:32 | 32 | 31.76 |
| 09/28/2026 17:32 | 32 | 31.76 |
| 09/28/2026 17:30 | 1 | 31.65 |
| 09/28/2026 17:30 | 1 | 31.65 |
| 09/28/2026 17:30 | 61 | 31.75 |
| 09/28/2026 17:30 | 13 | 31.75 |
| 09/28/2026 17:25 | 3 | 31.58 |
| 09/28/2026 17:25 | 100 | 31.60 |
| 09/28/2026 17:25 | 19 | 31.75 |
| 09/28/2026 17:25 | 32 | 31.75 |
| 09/28/2026 17:25 | 100 | 31.74 |
| 09/28/2026 17:25 | 32 | 31.74 |
| 09/28/2026 17:25 | 32 | 31.74 |
| 09/28/2026 17:25 | 32 | 31.74 |
| 09/28/2026 17:25 | 32 | 31.73 |
| 09/28/2026 17:25 | 59 | 31.73 |
| 09/28/2026 17:25 | 32 | 31.72 |
| 09/28/2026 17:17 | 34 | 31.64 |
| 09/28/2026 17:17 | 100 | 31.64 |
| 09/28/2026 17:17 | 30 | 31.64 |
| 09/28/2026 17:17 | 12 | 31.64 |
| 09/28/2026 17:17 | 60 | 31.67 |
| 09/28/2026 17:14 | 100 | 31.83 |
| 09/28/2026 17:14 | 32 | 31.81 |
| 09/28/2026 17:14 | 36 | 31.81 |
| 09/28/2026 17:14 | 32 | 31.81 |
| 09/28/2026 17:14 | 32 | 31.81 |
| 09/28/2026 17:14 | 100 | 31.81 |
| 09/28/2026 17:14 | 32 | 31.80 |
| 09/28/2026 17:14 | 32 | 31.80 |
| 09/28/2026 17:14 | 2 | 31.80 |
| 09/28/2026 17:14 | 30 | 31.80 |
| 09/28/2026 17:14 | 43 | 31.79 |
| 09/28/2026 17:14 | 57 | 31.79 |
| 09/28/2026 17:14 | 43 | 31.79 |
| 09/28/2026 17:14 | 74 | 31.79 |
| 09/28/2026 17:14 | 32 | 31.79 |
| 09/28/2026 17:14 | 32 | 31.79 |
| 09/28/2026 17:14 | 1 | 31.79 |
| 09/28/2026 17:14 | 100 | 31.78 |
| 09/28/2026 17:11 | 40 | 31.67 |
| 09/28/2026 17:11 | 5 | 31.68 |
| 09/28/2026 17:11 | 2 | 31.73 |
| 09/28/2026 17:11 | 2 | 31.75 |
| 09/28/2026 17:11 | 100 | 31.77 |
| 09/28/2026 17:11 | 30 | 31.78 |
| 09/28/2026 17:11 | 70 | 31.78 |
| 09/28/2026 17:11 | 30 | 31.80 |
| 09/28/2026 17:11 | 100 | 31.80 |
| 09/28/2026 17:11 | 100 | 31.80 |
| 09/28/2026 17:09 | 53 | 31.82 |
| 09/28/2026 17:09 | 5 | 31.82 |
| 09/28/2026 17:09 | 12 | 31.83 |
| 09/28/2026 17:08 | 100 | 31.85 |
| 09/28/2026 17:08 | 100 | 31.86 |
| 09/28/2026 17:07 | 2 | 31.89 |
| 09/28/2026 17:07 | 30 | 31.89 |
| 09/28/2026 17:07 | 40 | 31.90 |
| 09/28/2026 17:06 | 10 | 31.91 |
| 09/28/2026 17:02 | 3 | 32.04 |
| 09/28/2026 17:02 | 1 | 32.04 |
| 09/28/2026 17:00 | 100 | 31.88 |
| 09/28/2026 17:00 | 25 | 31.92 |
| 09/28/2026 17:00 | 25 | 31.92 |
| 09/28/2026 17:00 | 83 | 31.93 |
| 09/28/2026 17:00 | 100 | 31.94 |
| 09/28/2026 17:00 | 2 | 31.94 |
| 09/28/2026 17:00 | 76 | 31.95 |
| 09/28/2026 17:00 | 8 | 31.95 |
| 09/28/2026 17:00 | 100 | 31.96 |
| 09/28/2026 16:47 | 100 | 32.09 |
| 09/28/2026 16:47 | 15 | 32.07 |
| 09/28/2026 16:47 | 85 | 32.07 |
| 09/28/2026 16:47 | 15 | 32.07 |
| 09/28/2026 16:47 | 100 | 32.06 |
| 09/28/2026 16:47 | 150 | 32.00 |
| 09/28/2026 16:47 | 100 | 31.98 |
| 09/28/2026 16:47 | 32 | 31.97 |
| 09/28/2026 16:47 | 36 | 31.97 |
| 09/28/2026 16:47 | 32 | 31.97 |
| 09/28/2026 16:47 | 32 | 31.97 |
| 09/28/2026 16:47 | 100 | 31.97 |
| 09/28/2026 16:47 | 100 | 31.95 |
| 09/28/2026 16:47 | 100 | 31.96 |
| 09/28/2026 16:47 | 42 | 31.96 |
| 09/28/2026 16:47 | 73 | 31.96 |
| 09/28/2026 16:47 | 32 | 31.96 |
| 09/28/2026 16:47 | 32 | 31.96 |
| 09/28/2026 16:47 | 30 | 31.79 |
| 09/28/2026 16:47 | 30 | 31.79 |
| 09/28/2026 16:47 | 1 | 31.79 |
| 09/28/2026 16:47 | 2 | 31.79 |
| 09/28/2026 16:47 | 2 | 31.79 |
| 09/28/2026 16:47 | 2 | 31.79 |
| 09/28/2026 16:47 | 100 | 31.79 |
| 09/28/2026 16:47 | 100 | 31.79 |
| 09/28/2026 16:47 | 100 | 31.79 |
| 09/28/2026 16:47 | 100 | 31.79 |
| 09/28/2026 16:47 | 20 | 31.80 |
| 09/28/2026 16:43 | 10 | 31.85 |
| 09/28/2026 16:43 | 29 | 31.85 |
| 09/28/2026 16:40 | 1 | 31.85 |
| 09/28/2026 16:40 | 30 | 31.86 |
| 09/28/2026 16:40 | 1 | 31.88 |
| 09/28/2026 16:40 | 1 | 31.88 |
| 09/28/2026 16:40 | 1 | 32.06 |
| 09/28/2026 16:39 | 2 | 32.05 |
| 09/28/2026 16:39 | 3 | 32.05 |
| 09/28/2026 16:39 | 14 | 32.05 |
| 09/28/2026 16:39 | 40 | 31.91 |
| 09/28/2026 16:39 | 1 | 31.91 |
| 09/28/2026 16:32 | 73 | 31.92 |
| 09/28/2026 16:32 | 1 | 31.99 |
| 09/28/2026 16:32 | 100 | 32.00 |
| 09/28/2026 16:32 | 2 | 32.00 |
| 09/28/2026 16:32 | 4 | 32.00 |
| 09/28/2026 16:32 | 200 | 32.00 |
| 09/28/2026 16:32 | 98 | 32.00 |
| 09/28/2026 16:32 | 2 | 32.00 |
| 09/28/2026 16:32 | 1 | 32.06 |
| 09/28/2026 16:24 | 10 | 31.84 |
| 09/28/2026 16:24 | 6 | 31.85 |
| 09/28/2026 16:24 | 9 | 31.86 |
| 09/28/2026 16:23 | 19 | 31.83 |
| 09/28/2026 16:23 | 10 | 31.92 |
| 09/28/2026 16:23 | 10 | 31.92 |
| 09/28/2026 16:23 | 25 | 31.92 |
| 09/28/2026 16:23 | 1 | 31.92 |
| 09/28/2026 16:23 | 10 | 31.91 |
| 09/28/2026 16:23 | 34 | 31.88 |
| 09/28/2026 16:23 | 46 | 31.88 |
| 09/28/2026 16:23 | 10 | 31.88 |
| 09/28/2026 16:23 | 10 | 31.88 |
| 09/28/2026 16:16 | 10 | 31.71 |
| 09/28/2026 16:16 | 100 | 31.86 |
| 09/28/2026 16:16 | 900 | 31.86 |
| 09/28/2026 16:16 | 100 | 31.85 |
| 09/28/2026 16:15 | 100 | 31.79 |
| 09/28/2026 16:15 | 100 | 31.79 |
| 09/28/2026 16:15 | 100 | 31.78 |
| 09/28/2026 16:15 | 100 | 31.77 |
| 09/28/2026 16:15 | 5 | 31.77 |
| 09/28/2026 16:11 | 1 | 31.60 |
| 09/28/2026 16:11 | 5 | 31.62 |
| 09/28/2026 16:09 | 5 | 31.62 |
| 09/28/2026 16:08 | 100 | 31.63 |
| 09/28/2026 16:06 | 3 | 31.76 |
| 09/28/2026 16:06 | 4 | 31.76 |
| 09/28/2026 16:05 | 5 | 31.605 |
| 09/28/2026 16:05 | 2 | 31.76 |
| 09/28/2026 16:03 | 1 | 31.69 |
| 09/28/2026 16:03 | 21 | 31.69 |
| 09/28/2026 16:03 | 1 | 31.69 |
| 09/28/2026 16:03 | 2 | 31.69 |
| 09/28/2026 16:03 | 29 | 31.69 |
| 09/28/2026 16:03 | 71 | 31.69 |
| 09/28/2026 16:03 | 29 | 31.68 |
| 09/28/2026 16:03 | 1 | 31.68 |
| 09/28/2026 16:03 | 1 | 31.55 |
| 09/28/2026 16:02 | 99 | 31.48 |
| 09/28/2026 16:02 | 100 | 31.55 |
| 09/28/2026 16:02 | 100 | 31.54 |
| 09/28/2026 16:02 | 1 | 31.54 |
| 09/28/2026 16:02 | 99 | 31.54 |
| 09/28/2026 16:02 | 1 | 31.38 |
| 09/28/2026 16:01 | 1 | 31.37 |
| 09/28/2026 16:01 | 1 | 31.40 |
| 09/28/2026 16:01 | 3 | 31.69 |
| 09/28/2026 15:52 | 2 | 31.50 |
| 09/28/2026 15:52 | 8 | 31.50 |
| 09/28/2026 15:51 | 1 | 31.73 |
| 09/28/2026 15:49 | 2 | 31.30 |
| 09/28/2026 15:49 | 1 | 31.44 |
| 09/28/2026 15:49 | 1 | 31.54 |
| 09/28/2026 15:49 | 9 | 31.54 |
| 09/28/2026 15:49 | 6 | 31.71 |
| 09/28/2026 15:49 | 10 | 31.71 |
| 09/28/2026 15:48 | 20 | 31.31 |
| 09/28/2026 15:46 | 5 | 31.32 |
| 09/28/2026 15:45 | 1 | 31.61 |
| 09/28/2026 15:44 | 20 | 31.75 |
| 09/28/2026 15:44 | 20 | 31.74 |
| 09/28/2026 15:44 | 38 | 31.92 |
| 09/28/2026 15:44 | 25 | 31.90 |
| 09/28/2026 15:43 | 10 | 31.91 |
| 09/28/2026 15:43 | 9 | 31.89 |
| 09/28/2026 15:41 | 98 | 31.80 |
| 09/28/2026 15:40 | 1 | 31.545 |
| 09/28/2026 15:30 | 1 | 31.35 |
| 09/28/2026 15:30 | 1 | 31.35 |
| 09/28/2026 15:30 | 1 | 31.35 |
| 09/28/2026 15:30 | 2031 | 31.35 |
| 09/28/2026 15:30 | 2031 | 31.35 |