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 |
|---|---|---|---|---|
|
34.36
+0.30
(
+0.88% )
|
34.36
|
900 |
34.39
|
900 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 34.36 |
| 08/14/2026 23:55 | 2 | 34.01 |
| 08/14/2026 23:20 | � | 34.36 |
| 08/14/2026 22:30 | � | 34.36 |
| 08/14/2026 22:00 | � | 34.36 |
| 08/14/2026 22:00 | 27876 | 34.36 |
| 08/14/2026 21:59 | 1 | 34.36 |
| 08/14/2026 21:59 | 2 | 34.36 |
| 08/14/2026 21:59 | 5 | 34.36 |
| 08/14/2026 21:59 | 4 | 34.37 |
| 08/14/2026 21:59 | 10 | 34.36 |
| 08/14/2026 21:59 | 100 | 34.36 |
| 08/14/2026 21:59 | 3 | 34.34 |
| 08/14/2026 21:59 | 25 | 34.40 |
| 08/14/2026 21:59 | 1 | 34.34 |
| 08/14/2026 21:59 | 6 | 34.34 |
| 08/14/2026 21:59 | 5 | 34.35 |
| 08/14/2026 21:59 | 1 | 34.33 |
| 08/14/2026 21:59 | 1 | 34.33 |
| 08/14/2026 21:59 | 2 | 34.33 |
| 08/14/2026 21:59 | 21 | 34.33 |
| 08/14/2026 21:59 | 1 | 34.33 |
| 08/14/2026 21:59 | 9 | 34.33 |
| 08/14/2026 21:59 | 3 | 34.33 |
| 08/14/2026 21:59 | 2 | 34.33 |
| 08/14/2026 21:59 | 1 | 34.33 |
| 08/14/2026 21:59 | 1 | 34.35 |
| 08/14/2026 21:59 | 1 | 34.35 |
| 08/14/2026 21:59 | 11 | 34.35 |
| 08/14/2026 21:59 | 23 | 34.35 |
| 08/14/2026 21:59 | 85 | 34.35 |
| 08/14/2026 21:59 | 12 | 34.38 |
| 08/14/2026 21:59 | 5 | 34.36 |
| 08/14/2026 21:59 | 281 | 34.36 |
| 08/14/2026 21:59 | 1 | 34.36 |
| 08/14/2026 21:59 | 9 | 34.35 |
| 08/14/2026 21:59 | 16 | 34.34 |
| 08/14/2026 21:59 | 100 | 34.34 |
| 08/14/2026 21:59 | 71 | 34.35 |
| 08/14/2026 21:59 | 10 | 34.34 |
| 08/14/2026 21:59 | 30 | 34.34 |
| 08/14/2026 21:59 | 1 | 34.34 |
| 08/14/2026 21:59 | 73 | 34.34 |
| 08/14/2026 21:59 | 3 | 34.33 |
| 08/14/2026 21:59 | 47 | 34.33 |
| 08/14/2026 21:59 | 200 | 34.33 |
| 08/14/2026 21:59 | 1 | 34.33 |
| 08/14/2026 21:59 | 9 | 34.33 |
| 08/14/2026 21:59 | 44 | 34.33 |
| 08/14/2026 21:59 | 56 | 34.33 |
| 08/14/2026 21:59 | 6 | 34.33 |
| 08/14/2026 21:59 | 6 | 34.30 |
| 08/14/2026 21:59 | 3 | 34.31 |
| 08/14/2026 21:59 | 1 | 34.30 |
| 08/14/2026 21:59 | 4 | 34.29 |
| 08/14/2026 21:59 | 1 | 34.29 |
| 08/14/2026 21:59 | 5 | 34.33 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 1 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 58 | 34.32 |
| 08/14/2026 21:59 | 1 | 34.33 |
| 08/14/2026 21:59 | 65 | 34.33 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 7 | 34.32 |
| 08/14/2026 21:59 | 10 | 34.32 |
| 08/14/2026 21:59 | 51 | 34.32 |
| 08/14/2026 21:59 | 20 | 34.32 |
| 08/14/2026 21:59 | 2 | 34.32 |
| 08/14/2026 21:59 | 3 | 34.32 |
| 08/14/2026 21:59 | 10 | 34.33 |
| 08/14/2026 21:59 | 2 | 34.33 |
| 08/14/2026 21:59 | 26 | 34.32 |
| 08/14/2026 21:59 | 16 | 34.32 |
| 08/14/2026 21:59 | 34 | 34.32 |
| 08/14/2026 21:59 | 20 | 34.35 |
| 08/14/2026 21:59 | 90 | 34.35 |
| 08/14/2026 21:59 | 10 | 34.37 |
| 08/14/2026 21:59 | 90 | 34.35 |
| 08/14/2026 21:58 | 3 | 34.35 |
| 08/14/2026 21:58 | 3 | 34.35 |
| 08/14/2026 21:58 | 3 | 34.35 |
| 08/14/2026 21:58 | 4 | 34.35 |
| 08/14/2026 21:58 | 4 | 34.35 |
| 08/14/2026 21:58 | 4 | 34.35 |
| 08/14/2026 21:58 | 5 | 34.35 |
| 08/14/2026 21:58 | 5 | 34.35 |
| 08/14/2026 21:58 | 5 | 34.35 |
| 08/14/2026 21:58 | 6 | 34.35 |
| 08/14/2026 21:58 | 6 | 34.35 |
| 08/14/2026 21:58 | 839 | 34.36 |
| 08/14/2026 21:58 | 1 | 34.36 |
| 08/14/2026 21:58 | 60 | 34.36 |
| 08/14/2026 21:58 | 30 | 34.36 |
| 08/14/2026 21:58 | 100 | 34.35 |
| 08/14/2026 21:58 | 100 | 34.35 |
| 08/14/2026 21:58 | 5 | 34.36 |
| 08/14/2026 21:58 | 451 | 34.36 |
| 08/14/2026 21:58 | 10 | 34.36 |
| 08/14/2026 21:58 | 187 | 34.36 |
| 08/14/2026 21:58 | 110 | 34.36 |
| 08/14/2026 21:58 | 120 | 34.36 |
| 08/14/2026 21:58 | 99 | 34.36 |
| 08/14/2026 21:58 | 40 | 34.36 |
| 08/14/2026 21:58 | 86 | 34.36 |
| 08/14/2026 21:58 | 100 | 34.36 |
| 08/14/2026 21:58 | 7 | 34.37 |
| 08/14/2026 21:58 | 6 | 34.37 |
| 08/14/2026 21:58 | 1 | 34.37 |
| 08/14/2026 21:58 | 6 | 34.37 |
| 08/14/2026 21:58 | 25 | 34.37 |
| 08/14/2026 21:58 | 2 | 34.37 |
| 08/14/2026 21:58 | 128 | 34.37 |
| 08/14/2026 21:58 | 30 | 34.37 |
| 08/14/2026 21:58 | 10 | 34.37 |
| 08/14/2026 21:58 | 2 | 34.37 |
| 08/14/2026 21:58 | 38 | 34.37 |
| 08/14/2026 21:58 | 62 | 34.37 |
| 08/14/2026 21:58 | 10 | 34.37 |
| 08/14/2026 21:58 | 15 | 34.37 |
| 08/14/2026 21:58 | 208 | 34.37 |
| 08/14/2026 21:58 | 35 | 34.37 |
| 08/14/2026 21:58 | 31 | 34.37 |
| 08/14/2026 21:58 | 9 | 34.345 |
| 08/14/2026 21:58 | 8 | 34.345 |
| 08/14/2026 21:58 | 30 | 34.32 |
| 08/14/2026 21:58 | 30 | 34.32 |
| 08/14/2026 21:58 | 1 | 34.32 |
| 08/14/2026 21:58 | 52 | 34.32 |
| 08/14/2026 21:58 | 112 | 34.32 |
| 08/14/2026 21:58 | 24 | 34.32 |
| 08/14/2026 21:58 | 12 | 34.32 |
| 08/14/2026 21:58 | 25 | 34.32 |
| 08/14/2026 21:58 | 6 | 34.32 |
| 08/14/2026 21:58 | 28 | 34.32 |
| 08/14/2026 21:58 | 11 | 34.32 |
| 08/14/2026 21:58 | 100 | 34.32 |
| 08/14/2026 21:58 | 52 | 34.32 |
| 08/14/2026 21:58 | 2 | 34.32 |
| 08/14/2026 21:58 | 80 | 34.32 |
| 08/14/2026 21:58 | 10 | 34.32 |
| 08/14/2026 21:58 | 8 | 34.32 |
| 08/14/2026 21:58 | 85 | 34.32 |
| 08/14/2026 21:58 | 4 | 34.32 |
| 08/14/2026 21:58 | 10 | 34.32 |
| 08/14/2026 21:58 | 1 | 34.32 |
| 08/14/2026 21:58 | 1 | 34.32 |
| 08/14/2026 21:58 | 9 | 34.32 |
| 08/14/2026 21:58 | 6 | 34.32 |
| 08/14/2026 21:57 | 1 | 34.37 |
| 08/14/2026 21:57 | 3 | 34.37 |
| 08/14/2026 21:57 | 85 | 34.32 |
| 08/14/2026 21:57 | 100 | 34.33 |
| 08/14/2026 21:57 | 50 | 34.37 |
| 08/14/2026 21:56 | 23 | 34.38 |
| 08/14/2026 21:56 | 13 | 34.34 |
| 08/14/2026 21:56 | 6 | 34.38 |
| 08/14/2026 21:56 | 5 | 34.38 |
| 08/14/2026 21:56 | 1 | 34.38 |
| 08/14/2026 21:54 | 7 | 34.42 |
| 08/14/2026 21:54 | 1 | 34.42 |
| 08/14/2026 21:54 | 2 | 34.42 |
| 08/14/2026 21:54 | 1 | 34.42 |
| 08/14/2026 21:54 | 2 | 34.42 |
| 08/14/2026 21:54 | 4 | 34.44 |
| 08/14/2026 21:54 | 25 | 34.44 |
| 08/14/2026 21:54 | 1 | 34.44 |
| 08/14/2026 21:54 | 68 | 34.41 |
| 08/14/2026 21:54 | 32 | 34.42 |
| 08/14/2026 21:54 | 5 | 34.44 |
| 08/14/2026 21:54 | 1 | 34.44 |
| 08/14/2026 21:54 | 15 | 34.44 |
| 08/14/2026 21:54 | 44 | 34.42 |
| 08/14/2026 21:54 | 3 | 34.40 |
| 08/14/2026 21:54 | 8 | 34.41 |
| 08/14/2026 21:54 | 1 | 34.41 |
| 08/14/2026 21:54 | 5 | 34.41 |
| 08/14/2026 21:54 | 95 | 34.41 |
| 08/14/2026 21:54 | 1 | 34.41 |
| 08/14/2026 21:54 | 4 | 34.41 |
| 08/14/2026 21:54 | 4 | 34.41 |
| 08/14/2026 21:54 | 8 | 34.41 |
| 08/14/2026 21:54 | 1 | 34.41 |
| 08/14/2026 21:54 | 43 | 34.41 |
| 08/14/2026 21:54 | 4 | 34.41 |
| 08/14/2026 21:54 | 1 | 34.41 |
| 08/14/2026 21:52 | 4 | 34.47 |
| 08/14/2026 21:52 | 39 | 34.42 |
| 08/14/2026 21:52 | 5 | 34.42 |
| 08/14/2026 21:52 | 7 | 34.44 |
| 08/14/2026 21:52 | 93 | 34.44 |
| 08/14/2026 21:52 | 100 | 34.44 |
| 08/14/2026 21:52 | 8 | 34.47 |
| 08/14/2026 21:52 | 65 | 34.47 |
| 08/14/2026 21:52 | 5 | 34.47 |
| 08/14/2026 21:52 | 4 | 34.47 |
| 08/14/2026 21:52 | 82 | 34.46 |
| 08/14/2026 21:51 | 39 | 34.46 |
| 08/14/2026 21:51 | 43 | 34.46 |
| 08/14/2026 21:50 | 3 | 34.47 |
| 08/14/2026 21:50 | 1 | 34.47 |
| 08/14/2026 21:50 | 1 | 34.46 |
| 08/14/2026 21:46 | 1 | 34.43 |
| 08/14/2026 21:44 | 4 | 34.41 |
| 08/14/2026 21:43 | 1 | 34.43 |
| 08/14/2026 21:43 | 6 | 34.40 |
| 08/14/2026 21:43 | 6 | 34.40 |
| 08/14/2026 21:43 | 2 | 34.40 |
| 08/14/2026 21:43 | 100 | 34.40 |
| 08/14/2026 21:41 | 40 | 34.44 |
| 08/14/2026 21:41 | 1 | 34.43 |
| 08/14/2026 21:41 | 1 | 34.43 |
| 08/14/2026 21:41 | 97 | 34.43 |
| 08/14/2026 21:41 | 1 | 34.42 |
| 08/14/2026 21:41 | 2 | 34.43 |
| 08/14/2026 21:41 | 100 | 34.40 |
| 08/14/2026 21:41 | 1 | 34.40 |
| 08/14/2026 21:40 | 1 | 34.37 |
| 08/14/2026 21:38 | 86 | 34.36 |
| 08/14/2026 21:38 | 12 | 34.39 |
| 08/14/2026 21:36 | 72 | 34.36 |
| 08/14/2026 21:36 | 100 | 34.36 |
| 08/14/2026 21:36 | 4 | 34.36 |
| 08/14/2026 21:36 | 32 | 34.36 |
| 08/14/2026 21:36 | 68 | 34.36 |
| 08/14/2026 21:35 | 4 | 34.38 |
| 08/14/2026 21:35 | 100 | 34.38 |
| 08/14/2026 21:35 | 51 | 34.38 |
| 08/14/2026 21:34 | 1 | 34.42 |
| 08/14/2026 21:34 | 6 | 34.42 |
| 08/14/2026 21:32 | 94 | 34.41 |
| 08/14/2026 21:29 | 6 | 34.42 |
| 08/14/2026 21:29 | 100 | 34.41 |
| 08/14/2026 21:29 | 78 | 34.39 |
| 08/14/2026 21:29 | 22 | 34.39 |
| 08/14/2026 21:28 | 100 | 34.41 |
| 08/14/2026 21:28 | 5 | 34.42 |
| 08/14/2026 21:27 | 100 | 34.43 |
| 08/14/2026 21:27 | 100 | 34.45 |
| 08/14/2026 21:27 | 54 | 34.45 |
| 08/14/2026 21:27 | 46 | 34.45 |
| 08/14/2026 21:27 | 100 | 34.46 |
| 08/14/2026 21:27 | 15 | 34.47 |
| 08/14/2026 21:27 | 9 | 34.47 |
| 08/14/2026 21:27 | 100 | 34.48 |
| 08/14/2026 21:27 | 8 | 34.49 |
| 08/14/2026 21:27 | 33 | 34.49 |
| 08/14/2026 21:27 | 2 | 34.49 |
| 08/14/2026 21:27 | 65 | 34.49 |
| 08/14/2026 21:25 | 1 | 34.46 |
| 08/14/2026 21:24 | 26 | 34.48 |
| 08/14/2026 21:24 | 6 | 34.48 |
| 08/14/2026 21:22 | 49 | 34.47 |
| 08/14/2026 21:22 | 51 | 34.47 |
| 08/14/2026 21:21 | 38 | 34.47 |
| 08/14/2026 21:20 | 1 | 34.47 |
| 08/14/2026 21:19 | 6 | 34.435 |
| 08/14/2026 21:15 | 5 | 34.49 |
| 08/14/2026 21:15 | 45 | 34.46 |
| 08/14/2026 21:13 | 100 | 34.46 |
| 08/14/2026 21:09 | 1 | 34.45 |
| 08/14/2026 21:09 | 8 | 34.41 |
| 08/14/2026 21:09 | 20 | 34.41 |
| 08/14/2026 21:09 | 100 | 34.41 |
| 08/14/2026 21:09 | 23 | 34.41 |
| 08/14/2026 21:09 | 100 | 34.41 |
| 08/14/2026 21:09 | 40 | 34.41 |
| 08/14/2026 21:09 | 75 | 34.40 |
| 08/14/2026 21:06 | 38 | 34.39 |
| 08/14/2026 20:58 | 16 | 34.36 |
| 08/14/2026 20:58 | 100 | 34.37 |
| 08/14/2026 20:58 | 1 | 34.38 |
| 08/14/2026 20:58 | 5 | 34.38 |
| 08/14/2026 20:58 | 5 | 34.37 |
| 08/14/2026 20:58 | 87 | 34.36 |
| 08/14/2026 20:57 | 3 | 34.345 |
| 08/14/2026 20:56 | 1 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 3 | 34.36 |
| 08/14/2026 20:47 | 2 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 1 | 34.36 |
| 08/14/2026 20:47 | 6 | 34.36 |
| 08/14/2026 20:47 | 2 | 34.36 |
| 08/14/2026 20:46 | 1 | 34.37 |
| 08/14/2026 20:44 | 1 | 34.39 |
| 08/14/2026 20:44 | 5 | 34.40 |
| 08/14/2026 20:44 | 1 | 34.39 |
| 08/14/2026 20:43 | 1 | 34.39 |
| 08/14/2026 20:41 | 3 | 34.39 |
| 08/14/2026 20:41 | 3 | 34.39 |
| 08/14/2026 20:41 | 6 | 34.38 |
| 08/14/2026 20:41 | 77 | 34.38 |
| 08/14/2026 20:41 | 24 | 34.38 |
| 08/14/2026 20:41 | 29 | 34.37 |
| 08/14/2026 20:41 | 5 | 34.41 |
| 08/14/2026 20:41 | 2 | 34.41 |
| 08/14/2026 20:41 | 14 | 34.41 |
| 08/14/2026 20:41 | 2 | 34.405 |
| 08/14/2026 20:38 | 20 | 34.43 |
| 08/14/2026 20:36 | 242 | 34.44 |
| 08/14/2026 20:35 | 2 | 34.35 |
| 08/14/2026 20:34 | 5 | 34.35 |
| 08/14/2026 20:34 | 8 | 34.375 |
| 08/14/2026 20:34 | 77 | 34.42 |
| 08/14/2026 20:33 | 7 | 34.375 |
| 08/14/2026 20:33 | 1 | 34.375 |
| 08/14/2026 20:30 | 100 | 34.33 |
| 08/14/2026 20:27 | 7 | 34.375 |
| 08/14/2026 20:23 | 8 | 34.365 |
| 08/14/2026 20:20 | 16 | 34.38 |
| 08/14/2026 20:20 | 8 | 34.38 |
| 08/14/2026 20:20 | 8 | 34.38 |
| 08/14/2026 20:20 | 92 | 34.38 |
| 08/14/2026 20:20 | 8 | 34.38 |
| 08/14/2026 20:13 | 4 | 34.37 |
| 08/14/2026 20:13 | 34 | 34.37 |
| 08/14/2026 20:13 | 4 | 34.37 |
| 08/14/2026 20:13 | 1 | 34.35 |
| 08/14/2026 20:10 | 1 | 34.34 |
| 08/14/2026 20:09 | 12 | 34.34 |
| 08/14/2026 20:09 | 1 | 34.34 |
| 08/14/2026 20:09 | 27 | 34.35 |
| 08/14/2026 20:09 | 1 | 34.36 |
| 08/14/2026 20:09 | 37 | 34.37 |
| 08/14/2026 20:09 | 37 | 34.41 |
| 08/14/2026 20:09 | 4 | 34.39 |
| 08/14/2026 20:09 | 38 | 34.37 |
| 08/14/2026 20:09 | 16 | 34.37 |
| 08/14/2026 20:09 | 1 | 34.38 |
| 08/14/2026 20:09 | 3 | 34.39 |
| 08/14/2026 20:06 | 3 | 34.42 |
| 08/14/2026 20:03 | 2 | 34.42 |
| 08/14/2026 20:03 | 6 | 34.42 |
| 08/14/2026 20:02 | 14 | 34.40 |
| 08/14/2026 20:00 | 19 | 34.42 |
| 08/14/2026 20:00 | 1 | 34.42 |
| 08/14/2026 19:59 | 1 | 34.45 |
| 08/14/2026 19:59 | 2 | 34.45 |
| 08/14/2026 19:55 | 1 | 34.43 |
| 08/14/2026 19:55 | 100 | 34.42 |
| 08/14/2026 19:55 | 26 | 34.42 |
| 08/14/2026 19:54 | 1 | 34.39 |
| 08/14/2026 19:54 | 8 | 34.42 |
| 08/14/2026 19:54 | 100 | 34.42 |
| 08/14/2026 19:53 | 1 | 34.41 |
| 08/14/2026 19:53 | 86 | 34.42 |
| 08/14/2026 19:53 | 14 | 34.42 |
| 08/14/2026 19:53 | 4 | 34.42 |
| 08/14/2026 19:53 | 72 | 34.44 |
| 08/14/2026 19:53 | 28 | 34.44 |
| 08/14/2026 19:53 | 5 | 34.44 |
| 08/14/2026 19:53 | 35 | 34.46 |
| 08/14/2026 19:53 | 30 | 34.52 |
| 08/14/2026 19:53 | 16 | 34.52 |
| 08/14/2026 19:53 | 16 | 34.52 |
| 08/14/2026 19:53 | 12 | 34.52 |
| 08/14/2026 19:53 | 4 | 34.52 |
| 08/14/2026 19:53 | 56 | 34.48 |
| 08/14/2026 19:53 | 56 | 34.48 |
| 08/14/2026 19:53 | 12 | 34.49 |
| 08/14/2026 19:53 | 16 | 34.49 |
| 08/14/2026 19:53 | 56 | 34.52 |
| 08/14/2026 19:53 | 11 | 34.50 |
| 08/14/2026 19:53 | 100 | 34.47 |
| 08/14/2026 19:53 | 45 | 34.48 |
| 08/14/2026 19:53 | 3 | 34.49 |
| 08/14/2026 19:53 | 3 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 15 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 5 | 34.49 |
| 08/14/2026 19:53 | 6 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 8 | 34.48 |
| 08/14/2026 19:53 | 100 | 34.48 |
| 08/14/2026 19:53 | 1 | 34.48 |
| 08/14/2026 19:53 | 2 | 34.48 |
| 08/14/2026 19:53 | 7 | 34.48 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 73 | 34.48 |
| 08/14/2026 19:53 | 100 | 34.48 |
| 08/14/2026 19:53 | 100 | 34.48 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 6 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 3 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 3 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 17 | 34.49 |
| 08/14/2026 19:53 | 100 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 42 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 3 | 34.49 |
| 08/14/2026 19:53 | 15 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 5 | 34.49 |
| 08/14/2026 19:53 | 6 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 2 | 34.49 |
| 08/14/2026 19:53 | 1 | 34.49 |
| 08/14/2026 19:53 | 7 | 34.49 |
| 08/14/2026 19:53 | 8 | 34.50 |
| 08/14/2026 19:47 | 6 | 34.545 |
| 08/14/2026 19:44 | 4 | 34.545 |
| 08/14/2026 19:40 | 15 | 34.51 |
| 08/14/2026 19:40 | 61 | 34.53 |
| 08/14/2026 19:40 | 39 | 34.53 |
| 08/14/2026 19:40 | 28 | 34.53 |
| 08/14/2026 19:40 | 1 | 34.53 |
| 08/14/2026 19:40 | 100 | 34.53 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 5 | 34.55 |
| 08/14/2026 19:40 | 3 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 2 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 3 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 20 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 1 | 34.55 |
| 08/14/2026 19:40 | 3 | 34.55 |
| 08/14/2026 19:38 | 37 | 34.63 |
| 08/14/2026 19:36 | 10 | 34.63 |
| 08/14/2026 19:33 | 3 | 34.59 |
| 08/14/2026 19:33 | 3 | 34.59 |
| 08/14/2026 19:33 | 26 | 34.65 |
| 08/14/2026 19:29 | 25 | 34.59 |
| 08/14/2026 19:29 | 25 | 34.59 |
| 08/14/2026 19:29 | 7 | 34.59 |
| 08/14/2026 19:20 | 8 | 34.64 |
| 08/14/2026 19:20 | 81 | 34.64 |
| 08/14/2026 19:20 | 90 | 34.63 |
| 08/14/2026 19:20 | 7 | 34.57 |
| 08/14/2026 19:20 | 100 | 34.58 |
| 08/14/2026 19:20 | 56 | 34.58 |
| 08/14/2026 19:20 | 100 | 34.58 |
| 08/14/2026 19:20 | 76 | 34.58 |
| 08/14/2026 19:20 | 8 | 34.58 |
| 08/14/2026 19:20 | 4 | 34.58 |
| 08/14/2026 19:20 | 12 | 34.58 |
| 08/14/2026 19:20 | 69 | 34.57 |
| 08/14/2026 19:20 | 1 | 34.57 |
| 08/14/2026 19:20 | 1 | 34.57 |
| 08/14/2026 19:20 | 5 | 34.57 |
| 08/14/2026 19:20 | 76 | 34.56 |
| 08/14/2026 19:20 | 100 | 34.56 |
| 08/14/2026 19:20 | 48 | 34.53 |
| 08/14/2026 19:20 | 100 | 34.53 |
| 08/14/2026 19:20 | 48 | 34.53 |
| 08/14/2026 19:20 | 1 | 34.53 |
| 08/14/2026 19:20 | 100 | 34.54 |
| 08/14/2026 19:20 | 90 | 34.54 |
| 08/14/2026 19:20 | 90 | 34.55 |
| 08/14/2026 19:20 | 6 | 34.55 |
| 08/14/2026 19:20 | 12 | 34.55 |
| 08/14/2026 19:20 | 4 | 34.55 |
| 08/14/2026 19:20 | 6 | 34.54 |
| 08/14/2026 19:20 | 100 | 34.54 |
| 08/14/2026 19:20 | 3 | 34.54 |
| 08/14/2026 19:20 | 5 | 34.54 |
| 08/14/2026 19:20 | 62 | 34.54 |
| 08/14/2026 19:20 | 38 | 34.54 |
| 08/14/2026 19:20 | 245 | 34.54 |
| 08/14/2026 19:20 | 1 | 34.54 |
| 08/14/2026 19:20 | 16 | 34.53 |
| 08/14/2026 19:20 | 100 | 34.51 |
| 08/14/2026 19:20 | 8 | 34.52 |
| 08/14/2026 19:20 | 100 | 34.52 |
| 08/14/2026 19:20 | 100 | 34.52 |
| 08/14/2026 19:20 | 100 | 34.52 |
| 08/14/2026 19:20 | 100 | 34.52 |
| 08/14/2026 19:20 | 25 | 34.51 |
| 08/14/2026 19:20 | 100 | 34.51 |
| 08/14/2026 19:08 | 3 | 34.485 |
| 08/14/2026 19:07 | 1 | 34.485 |
| 08/14/2026 19:07 | 8 | 34.485 |
| 08/14/2026 19:07 | 8 | 34.485 |
| 08/14/2026 19:07 | 8 | 34.485 |
| 08/14/2026 19:07 | 54 | 34.52 |
| 08/14/2026 19:06 | 22 | 34.51 |
| 08/14/2026 19:06 | 2 | 34.50 |
| 08/14/2026 18:59 | 32 | 34.47 |
| 08/14/2026 18:59 | 2 | 34.465 |
| 08/14/2026 18:52 | 100 | 34.45 |
| 08/14/2026 18:45 | 100 | 34.40 |
| 08/14/2026 18:43 | 5 | 34.465 |
| 08/14/2026 18:42 | 4 | 34.465 |
| 08/14/2026 18:41 | 3 | 34.465 |
| 08/14/2026 18:40 | 4 | 34.465 |
| 08/14/2026 18:39 | 5 | 34.465 |
| 08/14/2026 18:38 | 4 | 34.465 |
| 08/14/2026 18:38 | 3 | 34.465 |
| 08/14/2026 18:37 | 4 | 34.465 |
| 08/14/2026 18:36 | 4 | 34.465 |
| 08/14/2026 18:35 | 5 | 34.465 |
| 08/14/2026 18:34 | 10 | 34.465 |
| 08/14/2026 18:34 | 4 | 34.465 |
| 08/14/2026 18:34 | 4 | 34.46 |
| 08/14/2026 18:33 | 5 | 34.46 |
| 08/14/2026 18:32 | 100 | 34.40 |
| 08/14/2026 18:32 | 3 | 34.465 |
| 08/14/2026 18:31 | 4 | 34.465 |
| 08/14/2026 18:30 | 4 | 34.465 |
| 08/14/2026 18:30 | 4 | 34.465 |
| 08/14/2026 18:28 | 5 | 34.465 |
| 08/14/2026 18:28 | 8 | 34.465 |
| 08/14/2026 18:27 | 4 | 34.465 |
| 08/14/2026 18:27 | 4 | 34.465 |
| 08/14/2026 18:27 | 1 | 34.465 |
| 08/14/2026 18:23 | 1 | 34.465 |
| 08/14/2026 18:23 | 2 | 34.465 |
| 08/14/2026 18:23 | 1 | 34.51 |
| 08/14/2026 18:20 | 5 | 34.465 |
| 08/14/2026 18:19 | 4 | 34.465 |
| 08/14/2026 18:19 | 4 | 34.465 |
| 08/14/2026 18:19 | 6 | 34.41 |
| 08/14/2026 18:19 | 100 | 34.42 |
| 08/14/2026 18:19 | 90 | 34.42 |
| 08/14/2026 18:19 | 4 | 34.465 |
| 08/14/2026 18:18 | 6 | 34.465 |
| 08/14/2026 18:17 | 2 | 34.465 |
| 08/14/2026 18:16 | 5 | 34.465 |
| 08/14/2026 18:15 | 4 | 34.465 |
| 08/14/2026 18:14 | 4 | 34.465 |
| 08/14/2026 18:13 | 4 | 34.465 |
| 08/14/2026 18:13 | 4 | 34.465 |
| 08/14/2026 18:12 | 3 | 34.465 |
| 08/14/2026 18:11 | 5 | 34.465 |
| 08/14/2026 18:10 | 3 | 34.465 |
| 08/14/2026 18:09 | 5 | 34.465 |
| 08/14/2026 18:09 | 4 | 34.465 |
| 08/14/2026 18:08 | 4 | 34.465 |
| 08/14/2026 18:07 | 3 | 34.465 |
| 08/14/2026 18:06 | 5 | 34.465 |
| 08/14/2026 18:05 | 4 | 34.465 |
| 08/14/2026 18:04 | 4 | 34.465 |
| 08/14/2026 18:03 | 5 | 34.465 |
| 08/14/2026 18:03 | 3 | 34.465 |
| 08/14/2026 18:02 | 4 | 34.465 |
| 08/14/2026 18:01 | 4 | 34.465 |
| 08/14/2026 18:01 | 10 | 34.51 |
| 08/14/2026 18:01 | 5 | 34.465 |
| 08/14/2026 18:01 | 8 | 34.465 |
| 08/14/2026 18:00 | 7 | 34.465 |
| 08/14/2026 17:58 | 1 | 34.465 |
| 08/14/2026 17:56 | 3 | 34.465 |
| 08/14/2026 17:55 | 4 | 34.465 |
| 08/14/2026 17:54 | 5 | 34.465 |
| 08/14/2026 17:53 | 4 | 34.465 |
| 08/14/2026 17:52 | 92 | 34.465 |
| 08/14/2026 17:52 | 2 | 34.465 |
| 08/14/2026 17:52 | 8 | 34.465 |
| 08/14/2026 17:52 | 4 | 34.465 |
| 08/14/2026 17:52 | 3 | 34.465 |
| 08/14/2026 17:50 | 4 | 34.465 |
| 08/14/2026 17:47 | 5 | 34.465 |
| 08/14/2026 17:46 | 3 | 34.465 |
| 08/14/2026 17:46 | 3 | 34.465 |
| 08/14/2026 17:46 | 6 | 34.465 |
| 08/14/2026 17:46 | 21 | 34.465 |
| 08/14/2026 17:40 | 1 | 34.445 |
| 08/14/2026 17:40 | 90 | 34.445 |
| 08/14/2026 17:40 | 5 | 34.445 |
| 08/14/2026 17:40 | 4 | 34.445 |
| 08/14/2026 17:40 | 1 | 34.53 |
| 08/14/2026 17:34 | 2 | 34.445 |
| 08/14/2026 17:34 | 100 | 34.43 |
| 08/14/2026 17:34 | 7 | 34.45 |
| 08/14/2026 17:34 | 6 | 34.45 |
| 08/14/2026 17:34 | 7 | 34.45 |
| 08/14/2026 17:34 | 7 | 34.45 |
| 08/14/2026 17:34 | 20 | 34.47 |
| 08/14/2026 17:34 | 100 | 34.48 |
| 08/14/2026 17:34 | 100 | 34.48 |
| 08/14/2026 17:34 | 2 | 34.48 |
| 08/14/2026 17:34 | 20 | 34.50 |
| 08/14/2026 17:34 | 5 | 34.57 |
| 08/14/2026 17:33 | 4 | 34.56 |
| 08/14/2026 17:32 | 3 | 34.57 |
| 08/14/2026 17:31 | 5 | 34.57 |
| 08/14/2026 17:30 | 3 | 34.57 |
| 08/14/2026 17:30 | 4 | 34.57 |
| 08/14/2026 17:29 | 4 | 34.57 |
| 08/14/2026 17:29 | 4 | 34.57 |
| 08/14/2026 17:27 | 5 | 34.57 |
| 08/14/2026 17:26 | 3 | 34.57 |
| 08/14/2026 17:25 | 4 | 34.57 |
| 08/14/2026 17:25 | 6 | 34.57 |
| 08/14/2026 17:25 | 2 | 34.57 |
| 08/14/2026 17:25 | 4 | 34.57 |
| 08/14/2026 17:24 | 30 | 34.57 |
| 08/14/2026 17:21 | 99 | 34.61 |
| 08/14/2026 17:21 | 1 | 34.58 |
| 08/14/2026 17:17 | 5 | 34.58 |
| 08/14/2026 17:16 | 2 | 34.58 |
| 08/14/2026 17:15 | 1 | 34.58 |
| 08/14/2026 17:15 | 52 | 34.58 |
| 08/14/2026 17:14 | 10 | 34.63 |
| 08/14/2026 17:13 | 3 | 34.58 |
| 08/14/2026 17:13 | 10 | 34.64 |
| 08/14/2026 17:13 | 90 | 34.63 |
| 08/14/2026 17:12 | 37 | 34.58 |
| 08/14/2026 17:12 | 71 | 34.54 |
| 08/14/2026 17:12 | 29 | 34.54 |
| 08/14/2026 17:12 | 25 | 34.57 |
| 08/14/2026 17:12 | 17 | 34.57 |
| 08/14/2026 17:12 | 1 | 34.65 |
| 08/14/2026 17:12 | 1 | 34.64 |
| 08/14/2026 17:12 | 1 | 34.63 |
| 08/14/2026 17:11 | 9 | 34.56 |
| 08/14/2026 17:11 | 8 | 34.54 |
| 08/14/2026 17:11 | 5 | 34.54 |
| 08/14/2026 17:11 | 4 | 34.54 |
| 08/14/2026 17:11 | 62 | 34.54 |
| 08/14/2026 17:11 | 38 | 34.54 |
| 08/14/2026 17:11 | 200 | 34.54 |
| 08/14/2026 17:11 | 71 | 34.53 |
| 08/14/2026 17:11 | 29 | 34.53 |
| 08/14/2026 17:11 | 90 | 34.53 |
| 08/14/2026 17:11 | 100 | 34.53 |
| 08/14/2026 17:11 | 90 | 34.52 |
| 08/14/2026 17:08 | 8 | 34.43 |
| 08/14/2026 16:55 | 77 | 34.50 |
| 08/14/2026 16:52 | 35 | 34.49 |
| 08/14/2026 16:46 | 73 | 34.49 |
| 08/14/2026 16:46 | 16 | 34.49 |
| 08/14/2026 16:46 | 11 | 34.47 |
| 08/14/2026 16:45 | 52 | 34.45 |
| 08/14/2026 16:42 | 97 | 34.40 |
| 08/14/2026 16:42 | 3 | 34.40 |
| 08/14/2026 16:37 | 10 | 34.55 |
| 08/14/2026 16:33 | 5 | 34.525 |
| 08/14/2026 16:31 | 4 | 34.52 |
| 08/14/2026 16:30 | 40 | 34.63 |
| 08/14/2026 16:30 | 3 | 34.60 |
| 08/14/2026 16:30 | 88 | 34.55 |
| 08/14/2026 16:30 | 37 | 34.47 |
| 08/14/2026 16:26 | 5 | 34.48 |
| 08/14/2026 16:24 | 5 | 34.48 |
| 08/14/2026 16:22 | 86 | 34.36 |
| 08/14/2026 16:21 | 89 | 34.32 |
| 08/14/2026 16:21 | 90 | 34.34 |
| 08/14/2026 16:21 | 6 | 34.40 |
| 08/14/2026 16:21 | 16 | 34.40 |
| 08/14/2026 16:21 | 78 | 34.40 |
| 08/14/2026 16:21 | 100 | 34.40 |
| 08/14/2026 16:20 | 100 | 34.41 |
| 08/14/2026 16:20 | 1 | 34.41 |
| 08/14/2026 16:20 | 89 | 34.41 |
| 08/14/2026 16:20 | 11 | 34.41 |
| 08/14/2026 16:20 | 84 | 34.41 |
| 08/14/2026 16:20 | 15 | 34.42 |
| 08/14/2026 16:20 | 85 | 34.42 |
| 08/14/2026 16:20 | 100 | 34.43 |
| 08/14/2026 16:18 | 6 | 34.605 |
| 08/14/2026 16:18 | 64 | 34.605 |
| 08/14/2026 16:17 | 3 | 34.48 |
| 08/14/2026 16:17 | 5 | 34.48 |
| 08/14/2026 16:17 | 8 | 34.48 |
| 08/14/2026 16:17 | 13 | 34.48 |
| 08/14/2026 16:17 | 8 | 34.47 |
| 08/14/2026 16:17 | 100 | 34.47 |
| 08/14/2026 16:17 | 100 | 34.46 |
| 08/14/2026 16:17 | 90 | 34.45 |
| 08/14/2026 16:17 | 90 | 34.44 |
| 08/14/2026 16:05 | 3 | 34.245 |
| 08/14/2026 16:04 | 2 | 34.245 |
| 08/14/2026 16:04 | 2 | 34.245 |
| 08/14/2026 16:04 | 2 | 34.245 |
| 08/14/2026 16:04 | 1 | 34.245 |
| 08/14/2026 16:03 | 4 | 34.245 |
| 08/14/2026 16:02 | 1 | 34.30 |
| 08/14/2026 16:01 | 8 | 34.225 |
| 08/14/2026 16:00 | 56 | 34.42 |
| 08/14/2026 15:55 | 2 | 34.26 |
| 08/14/2026 15:55 | 98 | 34.26 |
| 08/14/2026 15:55 | 100 | 34.28 |
| 08/14/2026 15:55 | 4 | 34.28 |
| 08/14/2026 15:55 | 100 | 34.28 |
| 08/14/2026 15:55 | 200 | 34.24 |
| 08/14/2026 15:55 | 449 | 34.24 |
| 08/14/2026 15:55 | 100 | 34.25 |
| 08/14/2026 15:55 | 100 | 34.25 |
| 08/14/2026 15:55 | 6 | 34.33 |
| 08/14/2026 15:55 | 46 | 34.25 |
| 08/14/2026 15:55 | 65 | 34.25 |
| 08/14/2026 15:55 | 35 | 34.25 |
| 08/14/2026 15:55 | 209 | 34.26 |
| 08/14/2026 15:44 | 1 | 34.36 |
| 08/14/2026 15:42 | 15 | 34.34 |
| 08/14/2026 15:42 | 15 | 34.30 |
| 08/14/2026 15:42 | 1 | 34.30 |
| 08/14/2026 15:41 | 1 | 34.34 |
| 08/14/2026 15:36 | 1 | 34.11 |
| 08/14/2026 15:36 | 99 | 34.11 |
| 08/14/2026 15:36 | 96 | 34.09 |
| 08/14/2026 15:36 | 4 | 34.09 |
| 08/14/2026 15:36 | 1 | 34.08 |
| 08/14/2026 15:36 | 99 | 34.08 |
| 08/14/2026 15:35 | 19 | 34.10 |
| 08/14/2026 15:35 | 97 | 34.10 |
| 08/14/2026 15:35 | 3 | 34.10 |
| 08/14/2026 15:34 | 20 | 33.975 |
| 08/14/2026 15:33 | 21 | 33.975 |
| 08/14/2026 15:30 | 39 | 34.03 |
| 08/14/2026 15:30 | 100 | 34.11 |
| 08/14/2026 15:30 | 1196 | 34.03 |