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 |
|---|---|---|---|---|
|
30.95
+0.11
(
+0.36% )
|
30.95
|
200 |
30.96
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 30.95 |
| 08/14/2026 23:20 | � | 30.95 |
| 08/14/2026 22:30 | � | 30.95 |
| 08/14/2026 22:00 | � | 30.95 |
| 08/14/2026 22:00 | 9606 | 30.95 |
| 08/14/2026 21:59 | 11 | 30.96 |
| 08/14/2026 21:59 | 10 | 30.95 |
| 08/14/2026 21:59 | 76 | 30.96 |
| 08/14/2026 21:59 | 3 | 30.96 |
| 08/14/2026 21:59 | 4 | 30.96 |
| 08/14/2026 21:59 | 10 | 30.96 |
| 08/14/2026 21:59 | 85 | 30.96 |
| 08/14/2026 21:59 | 50 | 30.96 |
| 08/14/2026 21:59 | 1 | 30.96 |
| 08/14/2026 21:59 | 2 | 30.96 |
| 08/14/2026 21:59 | 24 | 30.96 |
| 08/14/2026 21:59 | 53 | 30.96 |
| 08/14/2026 21:59 | 76 | 30.96 |
| 08/14/2026 21:59 | 36 | 30.96 |
| 08/14/2026 21:59 | 13 | 30.96 |
| 08/14/2026 21:59 | 10 | 30.96 |
| 08/14/2026 21:59 | 75 | 30.96 |
| 08/14/2026 21:59 | 50 | 30.96 |
| 08/14/2026 21:59 | 3 | 30.96 |
| 08/14/2026 21:59 | 39 | 30.94 |
| 08/14/2026 21:59 | 20 | 30.94 |
| 08/14/2026 21:59 | 4 | 30.93 |
| 08/14/2026 21:59 | 31 | 30.93 |
| 08/14/2026 21:59 | 100 | 30.93 |
| 08/14/2026 21:59 | 2 | 30.93 |
| 08/14/2026 21:59 | 24 | 30.93 |
| 08/14/2026 21:59 | 81 | 30.93 |
| 08/14/2026 21:59 | 157 | 30.93 |
| 08/14/2026 21:59 | 5 | 30.93 |
| 08/14/2026 21:59 | 7 | 30.92 |
| 08/14/2026 21:59 | 20 | 30.92 |
| 08/14/2026 21:59 | 30 | 30.92 |
| 08/14/2026 21:59 | 60 | 30.92 |
| 08/14/2026 21:59 | 1 | 30.92 |
| 08/14/2026 21:59 | 77 | 30.92 |
| 08/14/2026 21:59 | 12 | 30.92 |
| 08/14/2026 21:58 | 1 | 30.90 |
| 08/14/2026 21:58 | 76 | 30.90 |
| 08/14/2026 21:58 | 4 | 30.90 |
| 08/14/2026 21:58 | 46 | 30.90 |
| 08/14/2026 21:58 | 23 | 30.90 |
| 08/14/2026 21:58 | 54 | 30.90 |
| 08/14/2026 21:58 | 748 | 30.90 |
| 08/14/2026 21:58 | 1 | 30.90 |
| 08/14/2026 21:58 | 16 | 30.90 |
| 08/14/2026 21:58 | 30 | 30.90 |
| 08/14/2026 21:58 | 22 | 30.90 |
| 08/14/2026 21:58 | 107 | 30.90 |
| 08/14/2026 21:58 | 42 | 30.90 |
| 08/14/2026 21:58 | 2 | 30.90 |
| 08/14/2026 21:58 | 9 | 30.90 |
| 08/14/2026 21:58 | 10 | 30.90 |
| 08/14/2026 21:58 | 13 | 30.89 |
| 08/14/2026 21:58 | 100 | 30.89 |
| 08/14/2026 21:58 | 28 | 30.89 |
| 08/14/2026 21:58 | 9 | 30.89 |
| 08/14/2026 21:58 | 12 | 30.89 |
| 08/14/2026 21:58 | 7 | 30.89 |
| 08/14/2026 21:58 | 1 | 30.89 |
| 08/14/2026 21:58 | 6 | 30.89 |
| 08/14/2026 21:58 | 1 | 30.89 |
| 08/14/2026 21:57 | 1 | 30.92 |
| 08/14/2026 21:57 | 50 | 30.92 |
| 08/14/2026 21:57 | 1 | 30.92 |
| 08/14/2026 21:57 | 36 | 30.91 |
| 08/14/2026 21:57 | 72 | 30.91 |
| 08/14/2026 21:57 | 37 | 30.91 |
| 08/14/2026 21:57 | 2 | 30.91 |
| 08/14/2026 21:56 | 50 | 30.92 |
| 08/14/2026 21:56 | 1 | 30.89 |
| 08/14/2026 21:56 | 2 | 30.89 |
| 08/14/2026 21:56 | 23 | 30.89 |
| 08/14/2026 21:56 | 2 | 30.89 |
| 08/14/2026 21:56 | 100 | 30.89 |
| 08/14/2026 21:56 | 4 | 30.89 |
| 08/14/2026 21:56 | 87 | 30.89 |
| 08/14/2026 21:56 | 21 | 30.89 |
| 08/14/2026 21:56 | 57 | 30.89 |
| 08/14/2026 21:56 | 17 | 30.89 |
| 08/14/2026 21:56 | 1 | 30.89 |
| 08/14/2026 21:56 | 1 | 30.88 |
| 08/14/2026 21:56 | 7 | 30.90 |
| 08/14/2026 21:55 | 15 | 30.89 |
| 08/14/2026 21:55 | 27 | 30.88 |
| 08/14/2026 21:55 | 1 | 30.88 |
| 08/14/2026 21:55 | 56 | 30.88 |
| 08/14/2026 21:55 | 88 | 30.88 |
| 08/14/2026 21:55 | 2 | 30.88 |
| 08/14/2026 21:55 | 5 | 30.88 |
| 08/14/2026 21:55 | 2 | 30.88 |
| 08/14/2026 21:55 | 3 | 30.88 |
| 08/14/2026 21:55 | 16 | 30.87 |
| 08/14/2026 21:55 | 84 | 30.87 |
| 08/14/2026 21:55 | 24 | 30.87 |
| 08/14/2026 21:55 | 20 | 30.87 |
| 08/14/2026 21:55 | 40 | 30.87 |
| 08/14/2026 21:55 | 1 | 30.88 |
| 08/14/2026 21:55 | 1 | 30.87 |
| 08/14/2026 21:55 | 1 | 30.87 |
| 08/14/2026 21:55 | 2 | 30.87 |
| 08/14/2026 21:55 | 1 | 30.87 |
| 08/14/2026 21:55 | 22 | 30.87 |
| 08/14/2026 21:55 | 8 | 30.87 |
| 08/14/2026 21:55 | 144 | 30.87 |
| 08/14/2026 21:55 | 99 | 30.87 |
| 08/14/2026 21:55 | 1 | 30.87 |
| 08/14/2026 21:55 | 144 | 30.86 |
| 08/14/2026 21:55 | 4 | 30.86 |
| 08/14/2026 21:55 | 4 | 30.86 |
| 08/14/2026 21:55 | 4 | 30.86 |
| 08/14/2026 21:55 | 4 | 30.86 |
| 08/14/2026 21:55 | 5 | 30.86 |
| 08/14/2026 21:55 | 5 | 30.86 |
| 08/14/2026 21:55 | 5 | 30.86 |
| 08/14/2026 21:55 | 5 | 30.86 |
| 08/14/2026 21:55 | 2 | 30.86 |
| 08/14/2026 21:55 | 85 | 30.85 |
| 08/14/2026 21:55 | 373 | 30.85 |
| 08/14/2026 21:55 | 100 | 30.85 |
| 08/14/2026 21:55 | 42 | 30.85 |
| 08/14/2026 21:55 | 100 | 30.85 |
| 08/14/2026 21:55 | 1 | 30.85 |
| 08/14/2026 21:55 | 5 | 30.85 |
| 08/14/2026 21:55 | 1 | 30.85 |
| 08/14/2026 21:55 | 4 | 30.85 |
| 08/14/2026 21:55 | 100 | 30.85 |
| 08/14/2026 21:55 | 1 | 30.85 |
| 08/14/2026 21:55 | 30 | 30.85 |
| 08/14/2026 21:55 | 60 | 30.85 |
| 08/14/2026 21:55 | 12 | 30.85 |
| 08/14/2026 21:55 | 8 | 30.85 |
| 08/14/2026 21:55 | 1 | 30.85 |
| 08/14/2026 21:54 | 7 | 30.82 |
| 08/14/2026 21:54 | 50 | 30.82 |
| 08/14/2026 21:54 | 100 | 30.84 |
| 08/14/2026 21:54 | 100 | 30.84 |
| 08/14/2026 21:54 | 40 | 30.84 |
| 08/14/2026 21:53 | 40 | 30.85 |
| 08/14/2026 21:53 | 4 | 30.83 |
| 08/14/2026 21:53 | 50 | 30.85 |
| 08/14/2026 21:53 | 1 | 30.845 |
| 08/14/2026 21:53 | 3 | 30.845 |
| 08/14/2026 21:52 | 6 | 30.86 |
| 08/14/2026 21:51 | 92 | 30.82 |
| 08/14/2026 21:51 | 100 | 30.83 |
| 08/14/2026 21:51 | 8 | 30.845 |
| 08/14/2026 21:51 | 6 | 30.845 |
| 08/14/2026 21:51 | 3 | 30.845 |
| 08/14/2026 21:51 | 100 | 30.845 |
| 08/14/2026 21:46 | 6 | 30.85 |
| 08/14/2026 21:46 | 22 | 30.84 |
| 08/14/2026 21:46 | 6 | 30.84 |
| 08/14/2026 21:46 | 1 | 30.85 |
| 08/14/2026 21:46 | 5 | 30.86 |
| 08/14/2026 21:46 | 100 | 30.86 |
| 08/14/2026 21:46 | 4 | 30.86 |
| 08/14/2026 21:46 | 10 | 30.86 |
| 08/14/2026 21:45 | 5 | 30.885 |
| 08/14/2026 21:44 | 1 | 30.89 |
| 08/14/2026 21:44 | 4 | 30.89 |
| 08/14/2026 21:44 | 26 | 30.89 |
| 08/14/2026 21:44 | 4 | 30.89 |
| 08/14/2026 21:42 | 4 | 30.87 |
| 08/14/2026 21:42 | 7 | 30.87 |
| 08/14/2026 21:42 | 9 | 30.87 |
| 08/14/2026 21:41 | 6 | 30.86 |
| 08/14/2026 21:41 | 100 | 30.86 |
| 08/14/2026 21:41 | 1 | 30.86 |
| 08/14/2026 21:41 | 1 | 30.86 |
| 08/14/2026 21:40 | 1 | 30.85 |
| 08/14/2026 21:40 | 1 | 30.85 |
| 08/14/2026 21:40 | 1 | 30.85 |
| 08/14/2026 21:40 | 1 | 30.85 |
| 08/14/2026 21:39 | 6 | 30.83 |
| 08/14/2026 21:39 | 105 | 30.83 |
| 08/14/2026 21:39 | 25 | 30.83 |
| 08/14/2026 21:39 | 37 | 30.83 |
| 08/14/2026 21:39 | 63 | 30.83 |
| 08/14/2026 21:39 | 48 | 30.83 |
| 08/14/2026 21:39 | 10 | 30.83 |
| 08/14/2026 21:39 | 1 | 30.84 |
| 08/14/2026 21:39 | 2 | 30.84 |
| 08/14/2026 21:38 | 2 | 30.85 |
| 08/14/2026 21:38 | 50 | 30.85 |
| 08/14/2026 21:38 | 2 | 30.85 |
| 08/14/2026 21:38 | 4 | 30.85 |
| 08/14/2026 21:38 | 1 | 30.85 |
| 08/14/2026 21:38 | 2 | 30.85 |
| 08/14/2026 21:38 | 51 | 30.85 |
| 08/14/2026 21:38 | 10 | 30.85 |
| 08/14/2026 21:37 | 8 | 30.86 |
| 08/14/2026 21:37 | 3 | 30.87 |
| 08/14/2026 21:36 | 6 | 30.87 |
| 08/14/2026 21:35 | 3 | 30.87 |
| 08/14/2026 21:35 | 23 | 30.87 |
| 08/14/2026 21:35 | 57 | 30.88 |
| 08/14/2026 21:35 | 7 | 30.86 |
| 08/14/2026 21:34 | 1 | 30.87 |
| 08/14/2026 21:34 | 2 | 30.87 |
| 08/14/2026 21:34 | 2 | 30.87 |
| 08/14/2026 21:33 | 2 | 30.87 |
| 08/14/2026 21:33 | 2 | 30.87 |
| 08/14/2026 21:33 | 2 | 30.87 |
| 08/14/2026 21:33 | 3 | 30.87 |
| 08/14/2026 21:33 | 4 | 30.87 |
| 08/14/2026 21:33 | 1 | 30.87 |
| 08/14/2026 21:33 | 1 | 30.87 |
| 08/14/2026 21:32 | 6 | 30.87 |
| 08/14/2026 21:32 | 3 | 30.865 |
| 08/14/2026 21:31 | 3 | 30.87 |
| 08/14/2026 21:29 | 4 | 30.88 |
| 08/14/2026 21:29 | 12 | 30.86 |
| 08/14/2026 21:29 | 1 | 30.845 |
| 08/14/2026 21:29 | 100 | 30.84 |
| 08/14/2026 21:29 | 23 | 30.84 |
| 08/14/2026 21:29 | 100 | 30.84 |
| 08/14/2026 21:29 | 50 | 30.84 |
| 08/14/2026 21:29 | 5 | 30.84 |
| 08/14/2026 21:29 | 38 | 30.84 |
| 08/14/2026 21:29 | 50 | 30.84 |
| 08/14/2026 21:29 | 10 | 30.84 |
| 08/14/2026 21:29 | 1 | 30.84 |
| 08/14/2026 21:29 | 6 | 30.84 |
| 08/14/2026 21:29 | 100 | 30.84 |
| 08/14/2026 21:29 | 2 | 30.84 |
| 08/14/2026 21:29 | 3 | 30.84 |
| 08/14/2026 21:29 | 6 | 30.84 |
| 08/14/2026 21:29 | 17 | 30.84 |
| 08/14/2026 21:29 | 20 | 30.84 |
| 08/14/2026 21:26 | 16 | 30.865 |
| 08/14/2026 21:26 | 3 | 30.86 |
| 08/14/2026 21:26 | 6 | 30.86 |
| 08/14/2026 21:26 | 3 | 30.85 |
| 08/14/2026 21:26 | 1 | 30.85 |
| 08/14/2026 21:26 | 22 | 30.85 |
| 08/14/2026 21:26 | 2 | 30.85 |
| 08/14/2026 21:26 | 1 | 30.85 |
| 08/14/2026 21:26 | 10 | 30.85 |
| 08/14/2026 21:26 | 100 | 30.85 |
| 08/14/2026 21:25 | 1 | 30.835 |
| 08/14/2026 21:25 | 1 | 30.835 |
| 08/14/2026 21:24 | 1 | 30.835 |
| 08/14/2026 21:20 | 1 | 30.835 |
| 08/14/2026 21:19 | 1 | 30.835 |
| 08/14/2026 21:19 | 1 | 30.835 |
| 08/14/2026 21:18 | 5 | 30.83 |
| 08/14/2026 21:18 | 1 | 30.83 |
| 08/14/2026 21:18 | 1 | 30.83 |
| 08/14/2026 21:18 | 1 | 30.82 |
| 08/14/2026 21:18 | 17 | 30.83 |
| 08/14/2026 21:18 | 1 | 30.83 |
| 08/14/2026 21:18 | 16 | 30.83 |
| 08/14/2026 21:18 | 1 | 30.84 |
| 08/14/2026 21:18 | 3 | 30.84 |
| 08/14/2026 21:18 | 7 | 30.84 |
| 08/14/2026 21:18 | 11 | 30.84 |
| 08/14/2026 21:18 | 5 | 30.84 |
| 08/14/2026 21:18 | 6 | 30.85 |
| 08/14/2026 21:18 | 3 | 30.85 |
| 08/14/2026 21:18 | 4 | 30.85 |
| 08/14/2026 21:18 | 1 | 30.85 |
| 08/14/2026 21:18 | 10 | 30.84 |
| 08/14/2026 21:18 | 20 | 30.83 |
| 08/14/2026 21:18 | 5 | 30.83 |
| 08/14/2026 21:18 | 2 | 30.83 |
| 08/14/2026 21:18 | 15 | 30.83 |
| 08/14/2026 21:13 | 12 | 30.845 |
| 08/14/2026 21:12 | 8 | 30.84 |
| 08/14/2026 21:12 | 4 | 30.85 |
| 08/14/2026 21:12 | 6 | 30.85 |
| 08/14/2026 21:11 | 1 | 30.85 |
| 08/14/2026 21:11 | 3 | 30.84 |
| 08/14/2026 21:09 | 8 | 30.82 |
| 08/14/2026 21:09 | 1 | 30.83 |
| 08/14/2026 21:09 | 1 | 30.81 |
| 08/14/2026 21:09 | 3 | 30.81 |
| 08/14/2026 21:09 | 4 | 30.83 |
| 08/14/2026 21:09 | 8 | 30.83 |
| 08/14/2026 21:06 | 1 | 30.805 |
| 08/14/2026 21:03 | 9 | 30.79 |
| 08/14/2026 21:03 | 25 | 30.81 |
| 08/14/2026 21:03 | 25 | 30.81 |
| 08/14/2026 21:02 | 3 | 30.81 |
| 08/14/2026 21:02 | 8 | 30.81 |
| 08/14/2026 21:02 | 20 | 30.80 |
| 08/14/2026 20:59 | 50 | 30.79 |
| 08/14/2026 20:59 | 35 | 30.79 |
| 08/14/2026 20:59 | 5 | 30.79 |
| 08/14/2026 20:59 | 30 | 30.79 |
| 08/14/2026 20:53 | 1 | 30.81 |
| 08/14/2026 20:53 | 10 | 30.80 |
| 08/14/2026 20:53 | 23 | 30.81 |
| 08/14/2026 20:53 | 10 | 30.82 |
| 08/14/2026 20:53 | 5 | 30.82 |
| 08/14/2026 20:53 | 14 | 30.82 |
| 08/14/2026 20:53 | 8 | 30.82 |
| 08/14/2026 20:53 | 9 | 30.82 |
| 08/14/2026 20:52 | 4 | 30.81 |
| 08/14/2026 20:52 | 2 | 30.81 |
| 08/14/2026 20:48 | 2 | 30.80 |
| 08/14/2026 20:48 | 1 | 30.80 |
| 08/14/2026 20:48 | 10 | 30.785 |
| 08/14/2026 20:48 | 7 | 30.785 |
| 08/14/2026 20:48 | 3 | 30.785 |
| 08/14/2026 20:47 | 4 | 30.78 |
| 08/14/2026 20:47 | 5 | 30.78 |
| 08/14/2026 20:47 | 8 | 30.78 |
| 08/14/2026 20:47 | 5 | 30.78 |
| 08/14/2026 20:47 | 4 | 30.78 |
| 08/14/2026 20:47 | 1 | 30.78 |
| 08/14/2026 20:47 | 4 | 30.78 |
| 08/14/2026 20:47 | 5 | 30.78 |
| 08/14/2026 20:36 | 2 | 30.76 |
| 08/14/2026 20:36 | 1 | 30.76 |
| 08/14/2026 20:35 | 1 | 30.76 |
| 08/14/2026 20:35 | 11 | 30.77 |
| 08/14/2026 20:35 | 6 | 30.76 |
| 08/14/2026 20:34 | 3 | 30.78 |
| 08/14/2026 20:34 | 1 | 30.78 |
| 08/14/2026 20:31 | 98 | 30.77 |
| 08/14/2026 20:31 | 2 | 30.77 |
| 08/14/2026 20:28 | 1 | 30.77 |
| 08/14/2026 20:26 | 17 | 30.78 |
| 08/14/2026 20:24 | 10 | 30.795 |
| 08/14/2026 20:24 | 100 | 30.795 |
| 08/14/2026 20:24 | 6 | 30.78 |
| 08/14/2026 20:22 | 1 | 30.79 |
| 08/14/2026 20:22 | 85 | 30.80 |
| 08/14/2026 20:22 | 15 | 30.80 |
| 08/14/2026 20:22 | 50 | 30.80 |
| 08/14/2026 20:22 | 40 | 30.80 |
| 08/14/2026 20:22 | 60 | 30.80 |
| 08/14/2026 20:22 | 8 | 30.80 |
| 08/14/2026 20:22 | 5 | 30.80 |
| 08/14/2026 20:22 | 100 | 30.80 |
| 08/14/2026 20:22 | 27 | 30.80 |
| 08/14/2026 20:19 | 1 | 30.81 |
| 08/14/2026 20:19 | 1 | 30.80 |
| 08/14/2026 20:19 | 1 | 30.80 |
| 08/14/2026 20:19 | 1 | 30.80 |
| 08/14/2026 20:17 | 6 | 30.815 |
| 08/14/2026 20:16 | 50 | 30.82 |
| 08/14/2026 20:16 | 2 | 30.81 |
| 08/14/2026 20:16 | 100 | 30.82 |
| 08/14/2026 20:16 | 1 | 30.82 |
| 08/14/2026 20:16 | 99 | 30.82 |
| 08/14/2026 20:16 | 1 | 30.82 |
| 08/14/2026 20:16 | 3 | 30.82 |
| 08/14/2026 20:16 | 1 | 30.82 |
| 08/14/2026 20:16 | 2 | 30.82 |
| 08/14/2026 20:14 | 2 | 30.84 |
| 08/14/2026 20:14 | 1 | 30.84 |
| 08/14/2026 20:14 | 5 | 30.84 |
| 08/14/2026 20:14 | 10 | 30.84 |
| 08/14/2026 20:10 | 1 | 30.825 |
| 08/14/2026 20:09 | 1 | 30.825 |
| 08/14/2026 20:08 | 10 | 30.82 |
| 08/14/2026 20:08 | 8 | 30.84 |
| 08/14/2026 20:08 | 2 | 30.84 |
| 08/14/2026 20:08 | 3 | 30.84 |
| 08/14/2026 20:08 | 1 | 30.84 |
| 08/14/2026 20:08 | 1 | 30.84 |
| 08/14/2026 20:08 | 7 | 30.85 |
| 08/14/2026 20:08 | 8 | 30.85 |
| 08/14/2026 20:08 | 85 | 30.85 |
| 08/14/2026 20:08 | 6 | 30.85 |
| 08/14/2026 20:08 | 20 | 30.85 |
| 08/14/2026 20:08 | 6 | 30.85 |
| 08/14/2026 20:08 | 100 | 30.86 |
| 08/14/2026 20:08 | 30 | 30.86 |
| 08/14/2026 20:08 | 5 | 30.86 |
| 08/14/2026 20:08 | 7 | 30.86 |
| 08/14/2026 20:08 | 20 | 30.86 |
| 08/14/2026 20:08 | 12 | 30.86 |
| 08/14/2026 20:08 | 1 | 30.87 |
| 08/14/2026 20:08 | 6 | 30.87 |
| 08/14/2026 20:08 | 8 | 30.87 |
| 08/14/2026 20:08 | 1 | 30.88 |
| 08/14/2026 20:08 | 6 | 30.88 |
| 08/14/2026 20:08 | 2 | 30.88 |
| 08/14/2026 20:08 | 6 | 30.88 |
| 08/14/2026 20:05 | 3 | 30.89 |
| 08/14/2026 20:03 | 14 | 30.89 |
| 08/14/2026 20:03 | 18 | 30.89 |
| 08/14/2026 20:00 | 1 | 30.895 |
| 08/14/2026 20:00 | 5 | 30.895 |
| 08/14/2026 20:00 | 25 | 30.895 |
| 08/14/2026 20:00 | 25 | 30.895 |
| 08/14/2026 19:56 | 1 | 30.90 |
| 08/14/2026 19:54 | 10 | 30.90 |
| 08/14/2026 19:54 | 17 | 30.90 |
| 08/14/2026 19:53 | 6 | 30.88 |
| 08/14/2026 19:53 | 2 | 30.88 |
| 08/14/2026 19:50 | 2 | 30.88 |
| 08/14/2026 19:49 | 2 | 30.90 |
| 08/14/2026 19:49 | 1 | 30.89 |
| 08/14/2026 19:48 | 1 | 30.89 |
| 08/14/2026 19:44 | 1 | 30.89 |
| 08/14/2026 19:43 | 19 | 30.89 |
| 08/14/2026 19:43 | 100 | 30.89 |
| 08/14/2026 19:43 | 10 | 30.89 |
| 08/14/2026 19:43 | 9 | 30.87 |
| 08/14/2026 19:43 | 8 | 30.87 |
| 08/14/2026 19:40 | 44 | 30.88 |
| 08/14/2026 19:40 | 6 | 30.88 |
| 08/14/2026 19:40 | 1 | 30.86 |
| 08/14/2026 19:39 | 8 | 30.86 |
| 08/14/2026 19:39 | 100 | 30.89 |
| 08/14/2026 19:39 | 17 | 30.89 |
| 08/14/2026 19:39 | 8 | 30.89 |
| 08/14/2026 19:39 | 8 | 30.89 |
| 08/14/2026 19:39 | 100 | 30.90 |
| 08/14/2026 19:39 | 100 | 30.90 |
| 08/14/2026 19:39 | 1 | 30.91 |
| 08/14/2026 19:39 | 8 | 30.91 |
| 08/14/2026 19:39 | 100 | 30.92 |
| 08/14/2026 19:39 | 4 | 30.92 |
| 08/14/2026 19:37 | 35 | 30.95 |
| 08/14/2026 19:37 | 1 | 30.94 |
| 08/14/2026 19:37 | 1 | 30.94 |
| 08/14/2026 19:37 | 7 | 30.94 |
| 08/14/2026 19:37 | 1 | 30.94 |
| 08/14/2026 19:36 | 1 | 30.935 |
| 08/14/2026 19:35 | 96 | 30.92 |
| 08/14/2026 19:35 | 4 | 30.92 |
| 08/14/2026 19:33 | 25 | 30.94 |
| 08/14/2026 19:33 | 1 | 30.94 |
| 08/14/2026 19:26 | 35 | 30.95 |
| 08/14/2026 19:26 | 1 | 30.95 |
| 08/14/2026 19:26 | 6 | 30.95 |
| 08/14/2026 19:26 | 3 | 30.94 |
| 08/14/2026 19:26 | 4 | 30.94 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:25 | 4 | 30.935 |
| 08/14/2026 19:24 | 20 | 30.93 |
| 08/14/2026 19:24 | 6 | 30.93 |
| 08/14/2026 19:24 | 16 | 30.94 |
| 08/14/2026 19:24 | 5 | 30.95 |
| 08/14/2026 19:24 | 1 | 30.95 |
| 08/14/2026 19:24 | 1 | 30.95 |
| 08/14/2026 19:24 | 5 | 30.94 |
| 08/14/2026 19:24 | 11 | 30.94 |
| 08/14/2026 19:24 | 6 | 30.94 |
| 08/14/2026 19:24 | 1 | 30.93 |
| 08/14/2026 19:23 | 3 | 30.93 |
| 08/14/2026 19:23 | 4 | 30.93 |
| 08/14/2026 19:23 | 9 | 30.93 |
| 08/14/2026 19:23 | 3 | 30.93 |
| 08/14/2026 19:23 | 20 | 30.93 |
| 08/14/2026 19:23 | 39 | 30.94 |
| 08/14/2026 19:16 | 1 | 30.94 |
| 08/14/2026 19:16 | 7 | 30.95 |
| 08/14/2026 19:16 | 9 | 30.95 |
| 08/14/2026 19:16 | 1 | 30.95 |
| 08/14/2026 19:16 | 3 | 30.95 |
| 08/14/2026 19:16 | 1 | 30.95 |
| 08/14/2026 19:16 | 10 | 30.94 |
| 08/14/2026 19:16 | 11 | 30.94 |
| 08/14/2026 19:16 | 2 | 30.94 |
| 08/14/2026 19:16 | 6 | 30.94 |
| 08/14/2026 19:16 | 1 | 30.95 |
| 08/14/2026 19:09 | 2 | 30.97 |
| 08/14/2026 19:09 | 1 | 30.97 |
| 08/14/2026 19:09 | 2 | 30.97 |
| 08/14/2026 19:09 | 2 | 30.97 |
| 08/14/2026 19:09 | 7 | 30.97 |
| 08/14/2026 19:05 | 9 | 30.95 |
| 08/14/2026 19:05 | 65 | 30.95 |
| 08/14/2026 19:05 | 8 | 30.96 |
| 08/14/2026 19:05 | 20 | 30.97 |
| 08/14/2026 19:05 | 1 | 30.97 |
| 08/14/2026 19:05 | 62 | 30.97 |
| 08/14/2026 19:05 | 38 | 30.97 |
| 08/14/2026 19:05 | 3 | 30.97 |
| 08/14/2026 19:04 | 10 | 30.96 |
| 08/14/2026 19:04 | 2 | 30.96 |
| 08/14/2026 19:04 | 8 | 30.96 |
| 08/14/2026 19:01 | 4 | 30.935 |
| 08/14/2026 19:01 | 4 | 30.94 |
| 08/14/2026 19:01 | 4 | 30.94 |
| 08/14/2026 18:58 | 6 | 30.94 |
| 08/14/2026 18:58 | 8 | 30.96 |
| 08/14/2026 18:58 | 6 | 30.96 |
| 08/14/2026 18:58 | 6 | 30.95 |
| 08/14/2026 18:58 | 1 | 30.94 |
| 08/14/2026 18:58 | 9 | 30.94 |
| 08/14/2026 18:58 | 1 | 30.94 |
| 08/14/2026 18:54 | 1 | 30.92 |
| 08/14/2026 18:51 | 1 | 30.92 |
| 08/14/2026 18:48 | 1 | 30.95 |
| 08/14/2026 18:48 | 1 | 30.95 |
| 08/14/2026 18:48 | 1 | 30.95 |
| 08/14/2026 18:48 | 2 | 30.95 |
| 08/14/2026 18:48 | 1 | 30.95 |
| 08/14/2026 18:48 | 1 | 30.93 |
| 08/14/2026 18:46 | 1 | 30.91 |
| 08/14/2026 18:46 | 100 | 30.92 |
| 08/14/2026 18:46 | 50 | 30.92 |
| 08/14/2026 18:46 | 3 | 30.92 |
| 08/14/2026 18:46 | 1 | 30.92 |
| 08/14/2026 18:46 | 5 | 30.93 |
| 08/14/2026 18:42 | 1 | 30.93 |
| 08/14/2026 18:42 | 5 | 30.94 |
| 08/14/2026 18:42 | 1 | 30.94 |
| 08/14/2026 18:42 | 4 | 30.94 |
| 08/14/2026 18:41 | 7 | 30.96 |
| 08/14/2026 18:41 | 9 | 30.96 |
| 08/14/2026 18:41 | 84 | 30.96 |
| 08/14/2026 18:41 | 6 | 30.96 |
| 08/14/2026 18:41 | 1 | 30.96 |
| 08/14/2026 18:41 | 1 | 30.95 |
| 08/14/2026 18:36 | 2 | 30.925 |
| 08/14/2026 18:36 | 100 | 30.93 |
| 08/14/2026 18:36 | 100 | 30.935 |
| 08/14/2026 18:35 | 4 | 30.92 |
| 08/14/2026 18:35 | 4 | 30.92 |
| 08/14/2026 18:34 | 3 | 30.93 |
| 08/14/2026 18:34 | 5 | 30.93 |
| 08/14/2026 18:34 | 4 | 30.94 |
| 08/14/2026 18:34 | 1 | 30.93 |
| 08/14/2026 18:34 | 2 | 30.94 |
| 08/14/2026 18:34 | 1 | 30.94 |
| 08/14/2026 18:34 | 5 | 30.94 |
| 08/14/2026 18:34 | 6 | 30.94 |
| 08/14/2026 18:34 | 2 | 30.94 |
| 08/14/2026 18:34 | 3 | 30.95 |
| 08/14/2026 18:34 | 2 | 30.95 |
| 08/14/2026 18:34 | 1 | 30.95 |
| 08/14/2026 18:34 | 6 | 30.95 |
| 08/14/2026 18:34 | 4 | 30.94 |
| 08/14/2026 18:34 | 6 | 30.93 |
| 08/14/2026 18:34 | 2 | 30.93 |
| 08/14/2026 18:34 | 4 | 30.92 |
| 08/14/2026 18:34 | 9 | 30.92 |
| 08/14/2026 18:34 | 1 | 30.92 |
| 08/14/2026 18:34 | 2 | 30.90 |
| 08/14/2026 18:34 | 98 | 30.90 |
| 08/14/2026 18:34 | 6 | 30.91 |
| 08/14/2026 18:34 | 5 | 30.91 |
| 08/14/2026 18:32 | 2 | 30.91 |
| 08/14/2026 18:30 | 9 | 30.91 |
| 08/14/2026 18:30 | 7 | 30.91 |
| 08/14/2026 18:30 | 1 | 30.91 |
| 08/14/2026 18:30 | 8 | 30.91 |
| 08/14/2026 18:29 | 1 | 30.91 |
| 08/14/2026 18:29 | 5 | 30.91 |
| 08/14/2026 18:29 | 3 | 30.91 |
| 08/14/2026 18:29 | 1 | 30.92 |
| 08/14/2026 18:28 | 1 | 30.95 |
| 08/14/2026 18:28 | 1 | 30.95 |
| 08/14/2026 18:28 | 7 | 30.95 |
| 08/14/2026 18:28 | 100 | 30.95 |
| 08/14/2026 18:28 | 100 | 30.95 |
| 08/14/2026 18:28 | 33 | 30.95 |
| 08/14/2026 18:28 | 6 | 30.95 |
| 08/14/2026 18:28 | 11 | 30.95 |
| 08/14/2026 18:24 | 1 | 30.98 |
| 08/14/2026 18:17 | 18 | 30.98 |
| 08/14/2026 18:17 | 18 | 30.98 |
| 08/14/2026 18:17 | 50 | 30.99 |
| 08/14/2026 18:17 | 9 | 30.99 |
| 08/14/2026 18:17 | 92 | 30.99 |
| 08/14/2026 18:17 | 8 | 30.99 |
| 08/14/2026 18:17 | 6 | 30.99 |
| 08/14/2026 18:17 | 3 | 31.01 |
| 08/14/2026 18:16 | 6 | 31.01 |
| 08/14/2026 18:16 | 8 | 31.00 |
| 08/14/2026 18:16 | 3 | 31.00 |
| 08/14/2026 18:16 | 10 | 31.00 |
| 08/14/2026 18:16 | 80 | 31.00 |
| 08/14/2026 18:16 | 6 | 30.99 |
| 08/14/2026 18:14 | 8 | 30.97 |
| 08/14/2026 18:13 | 8 | 30.97 |
| 08/14/2026 18:10 | 1 | 30.97 |
| 08/14/2026 18:10 | 4 | 30.97 |
| 08/14/2026 18:07 | 20 | 31.00 |
| 08/14/2026 18:07 | 8 | 31.00 |
| 08/14/2026 18:07 | 1 | 31.00 |
| 08/14/2026 18:07 | 4 | 30.99 |
| 08/14/2026 18:06 | 1 | 30.96 |
| 08/14/2026 18:06 | 10 | 30.96 |
| 08/14/2026 18:03 | 3 | 30.97 |
| 08/14/2026 18:02 | 1 | 30.99 |
| 08/14/2026 18:02 | 1 | 30.99 |
| 08/14/2026 18:02 | 1 | 30.99 |
| 08/14/2026 18:02 | 6 | 30.99 |
| 08/14/2026 18:02 | 2 | 30.99 |
| 08/14/2026 18:02 | 50 | 31.00 |
| 08/14/2026 18:02 | 1 | 31.00 |
| 08/14/2026 18:02 | 19 | 31.00 |
| 08/14/2026 18:02 | 4 | 31.00 |
| 08/14/2026 18:02 | 100 | 31.00 |
| 08/14/2026 18:00 | 5 | 31.01 |
| 08/14/2026 18:00 | 20 | 31.01 |
| 08/14/2026 18:00 | 6 | 31.01 |
| 08/14/2026 18:00 | 200 | 31.03 |
| 08/14/2026 18:00 | 100 | 31.03 |
| 08/14/2026 18:00 | 200 | 31.04 |
| 08/14/2026 17:59 | 4 | 31.02 |
| 08/14/2026 17:59 | 3 | 31.02 |
| 08/14/2026 17:58 | 3 | 31.03 |
| 08/14/2026 17:57 | 30 | 31.02 |
| 08/14/2026 17:57 | 1 | 31.01 |
| 08/14/2026 17:57 | 16 | 31.01 |
| 08/14/2026 17:57 | 181 | 31.01 |
| 08/14/2026 17:57 | 42 | 31.01 |
| 08/14/2026 17:57 | 5 | 31.01 |
| 08/14/2026 17:57 | 4 | 31.01 |
| 08/14/2026 17:57 | 10 | 30.99 |
| 08/14/2026 17:57 | 3 | 30.99 |
| 08/14/2026 17:56 | 5 | 30.99 |
| 08/14/2026 17:56 | 25 | 30.99 |
| 08/14/2026 17:56 | 10 | 30.99 |
| 08/14/2026 17:56 | 3 | 30.99 |
| 08/14/2026 17:56 | 1 | 30.99 |
| 08/14/2026 17:56 | 4 | 30.99 |
| 08/14/2026 17:56 | 1 | 30.98 |
| 08/14/2026 17:56 | 1 | 30.98 |
| 08/14/2026 17:55 | 8 | 30.96 |
| 08/14/2026 17:54 | 8 | 30.96 |
| 08/14/2026 17:54 | 8 | 30.96 |
| 08/14/2026 17:54 | 8 | 30.96 |
| 08/14/2026 17:54 | 8 | 30.96 |
| 08/14/2026 17:53 | 8 | 30.96 |
| 08/14/2026 17:52 | 8 | 30.965 |
| 08/14/2026 17:52 | 1 | 30.97 |
| 08/14/2026 17:52 | 30 | 30.97 |
| 08/14/2026 17:52 | 1 | 30.97 |
| 08/14/2026 17:52 | 5 | 30.97 |
| 08/14/2026 17:52 | 10 | 30.97 |
| 08/14/2026 17:52 | 100 | 30.97 |
| 08/14/2026 17:52 | 4 | 30.97 |
| 08/14/2026 17:52 | 1 | 30.97 |
| 08/14/2026 17:52 | 35 | 30.97 |
| 08/14/2026 17:52 | 4 | 30.97 |
| 08/14/2026 17:49 | 7 | 31.00 |
| 08/14/2026 17:49 | 9 | 30.99 |
| 08/14/2026 17:48 | 6 | 30.98 |
| 08/14/2026 17:47 | 6 | 30.995 |
| 08/14/2026 17:47 | 6 | 30.995 |
| 08/14/2026 17:46 | 4 | 31.00 |
| 08/14/2026 17:46 | 4 | 31.00 |
| 08/14/2026 17:46 | 4 | 31.00 |
| 08/14/2026 17:41 | 1 | 31.00 |
| 08/14/2026 17:41 | 3 | 31.00 |
| 08/14/2026 17:41 | 4 | 31.00 |
| 08/14/2026 17:41 | 22 | 31.00 |
| 08/14/2026 17:41 | 4 | 31.00 |
| 08/14/2026 17:41 | 5 | 31.00 |
| 08/14/2026 17:41 | 45 | 31.00 |
| 08/14/2026 17:41 | 5 | 31.00 |
| 08/14/2026 17:39 | 1 | 30.97 |
| 08/14/2026 17:39 | 1 | 30.98 |
| 08/14/2026 17:38 | 2 | 30.99 |
| 08/14/2026 17:38 | 1 | 30.99 |
| 08/14/2026 17:34 | 1 | 31.00 |
| 08/14/2026 17:34 | 1 | 31.00 |
| 08/14/2026 17:34 | 1 | 31.00 |
| 08/14/2026 17:34 | 2 | 30.98 |
| 08/14/2026 17:33 | 5 | 30.98 |
| 08/14/2026 17:32 | 43 | 30.98 |
| 08/14/2026 17:32 | 7 | 30.98 |
| 08/14/2026 17:31 | 1 | 30.975 |
| 08/14/2026 17:30 | 23 | 30.99 |
| 08/14/2026 17:29 | 2 | 30.99 |
| 08/14/2026 17:27 | 46 | 30.99 |
| 08/14/2026 17:27 | 4 | 30.99 |
| 08/14/2026 17:27 | 6 | 30.98 |
| 08/14/2026 17:27 | 3 | 30.96 |
| 08/14/2026 17:27 | 5 | 30.96 |
| 08/14/2026 17:27 | 100 | 30.96 |
| 08/14/2026 17:25 | 4 | 30.97 |
| 08/14/2026 17:22 | 41 | 31.00 |
| 08/14/2026 17:22 | 65 | 31.00 |
| 08/14/2026 17:21 | 4 | 30.99 |
| 08/14/2026 17:21 | 2 | 30.99 |
| 08/14/2026 17:19 | 20 | 30.99 |
| 08/14/2026 17:19 | 8 | 30.99 |
| 08/14/2026 17:19 | 92 | 30.99 |
| 08/14/2026 17:19 | 4 | 30.99 |
| 08/14/2026 17:19 | 4 | 30.99 |
| 08/14/2026 17:18 | 1 | 31.00 |
| 08/14/2026 17:16 | 5 | 31.01 |
| 08/14/2026 17:16 | 1 | 31.01 |
| 08/14/2026 17:15 | 1 | 31.01 |
| 08/14/2026 17:11 | 40 | 31.00 |
| 08/14/2026 17:11 | 1 | 31.00 |
| 08/14/2026 17:11 | 400 | 31.00 |
| 08/14/2026 17:11 | 8 | 31.00 |
| 08/14/2026 17:11 | 4 | 30.99 |
| 08/14/2026 17:10 | 1 | 30.98 |
| 08/14/2026 17:10 | 2 | 30.98 |
| 08/14/2026 17:10 | 5 | 30.96 |
| 08/14/2026 17:10 | 53 | 30.95 |
| 08/14/2026 17:10 | 2 | 30.95 |
| 08/14/2026 17:09 | 38 | 31.00 |
| 08/14/2026 17:09 | 8 | 31.00 |
| 08/14/2026 17:09 | 3 | 30.99 |
| 08/14/2026 17:09 | 5 | 30.99 |
| 08/14/2026 17:09 | 45 | 30.95 |
| 08/14/2026 17:09 | 3 | 30.95 |
| 08/14/2026 17:07 | 4 | 30.97 |
| 08/14/2026 17:07 | 4 | 30.97 |
| 08/14/2026 17:07 | 100 | 30.99 |
| 08/14/2026 17:07 | 98 | 31.00 |
| 08/14/2026 17:07 | 21 | 31.00 |
| 08/14/2026 17:07 | 20 | 31.00 |
| 08/14/2026 17:07 | 20 | 31.00 |
| 08/14/2026 17:07 | 20 | 31.00 |
| 08/14/2026 17:07 | 7 | 31.00 |
| 08/14/2026 17:07 | 100 | 31.00 |
| 08/14/2026 17:04 | 39 | 31.035 |
| 08/14/2026 17:04 | 300 | 31.035 |
| 08/14/2026 16:59 | 100 | 30.96 |
| 08/14/2026 16:59 | 52 | 31.01 |
| 08/14/2026 16:40 | 7 | 30.93 |
| 08/14/2026 16:40 | 100 | 30.94 |
| 08/14/2026 16:35 | 57 | 31.04 |
| 08/14/2026 16:35 | 4 | 31.04 |
| 08/14/2026 16:31 | 5 | 30.94 |
| 08/14/2026 16:08 | 8 | 30.91 |
| 08/14/2026 16:08 | 2 | 30.91 |
| 08/14/2026 16:08 | 2 | 30.91 |
| 08/14/2026 16:07 | 2 | 30.90 |
| 08/14/2026 16:06 | 29 | 30.95 |
| 08/14/2026 16:06 | 100 | 30.95 |
| 08/14/2026 16:06 | 2 | 30.88 |
| 08/14/2026 16:05 | 71 | 30.87 |
| 08/14/2026 16:05 | 14 | 30.87 |
| 08/14/2026 16:05 | 2 | 30.87 |
| 08/14/2026 16:04 | 9 | 30.87 |
| 08/14/2026 16:04 | 2 | 30.87 |
| 08/14/2026 16:04 | 2 | 30.87 |
| 08/14/2026 16:03 | 76 | 30.88 |
| 08/14/2026 16:03 | 100 | 30.90 |
| 08/14/2026 16:03 | 100 | 30.87 |
| 08/14/2026 16:03 | 20 | 30.87 |
| 08/14/2026 16:03 | 100 | 30.87 |
| 08/14/2026 16:03 | 100 | 30.87 |
| 08/14/2026 16:03 | 98 | 30.87 |
| 08/14/2026 16:03 | 2 | 30.87 |
| 08/14/2026 16:02 | 2 | 30.87 |
| 08/14/2026 16:02 | 1 | 30.91 |
| 08/14/2026 16:02 | 22 | 30.91 |
| 08/14/2026 16:02 | 78 | 30.91 |
| 08/14/2026 16:02 | 21 | 30.92 |
| 08/14/2026 16:02 | 79 | 30.92 |
| 08/14/2026 16:01 | 99 | 30.92 |
| 08/14/2026 16:01 | 1 | 30.92 |
| 08/14/2026 16:01 | 5 | 30.945 |
| 08/14/2026 16:01 | 25 | 30.945 |
| 08/14/2026 16:01 | 25 | 30.945 |
| 08/14/2026 16:01 | 100 | 30.95 |
| 08/14/2026 16:01 | 200 | 30.95 |
| 08/14/2026 16:01 | 98 | 30.96 |
| 08/14/2026 16:01 | 100 | 31.00 |
| 08/14/2026 16:01 | 200 | 31.00 |
| 08/14/2026 16:01 | 46 | 31.01 |
| 08/14/2026 16:00 | 100 | 31.00 |
| 08/14/2026 15:59 | 100 | 31.11 |
| 08/14/2026 15:59 | 100 | 31.04 |
| 08/14/2026 15:48 | 2 | 30.91 |
| 08/14/2026 15:48 | 3 | 30.89 |
| 08/14/2026 15:47 | 2 | 30.88 |
| 08/14/2026 15:45 | 2 | 30.87 |
| 08/14/2026 15:42 | 1 | 30.81 |
| 08/14/2026 15:41 | 1 | 30.79 |
| 08/14/2026 15:40 | 1 | 30.77 |
| 08/14/2026 15:39 | 2 | 30.77 |
| 08/14/2026 15:39 | 194 | 30.92 |
| 08/14/2026 15:39 | 3 | 30.87 |
| 08/14/2026 15:39 | 3 | 30.78 |
| 08/14/2026 15:31 | 10 | 30.75 |
| 08/14/2026 15:31 | 90 | 30.75 |
| 08/14/2026 15:31 | 5 | 30.76 |
| 08/14/2026 15:31 | 5 | 30.77 |
| 08/14/2026 15:30 | 100 | 30.87 |
| 08/14/2026 15:30 | 99 | 30.80 |
| 08/14/2026 15:30 | 1 | 30.80 |
| 08/14/2026 15:30 | 99 | 30.84 |
| 08/14/2026 15:30 | 219 | 30.88 |
| 08/14/2026 15:30 | 1 | 30.84 |