Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:58
|
Bid Volume |
Ask
08/14/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
32.59
-0.28
(
-0.85% )
|
32.56
|
400 |
32.63
|
100 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 32.59 |
| 08/14/2026 23:20 | � | 32.59 |
| 08/14/2026 22:30 | � | 32.59 |
| 08/14/2026 22:00 | � | 32.59 |
| 08/14/2026 22:00 | 26154 | 32.59 |
| 08/14/2026 21:59 | 42 | 32.605 |
| 08/14/2026 21:59 | 57 | 32.605 |
| 08/14/2026 21:59 | 1 | 32.54 |
| 08/14/2026 21:59 | 4 | 32.53 |
| 08/14/2026 21:59 | 10 | 32.53 |
| 08/14/2026 21:59 | 7 | 32.53 |
| 08/14/2026 21:59 | 30 | 32.53 |
| 08/14/2026 21:59 | 69 | 32.53 |
| 08/14/2026 21:59 | 69 | 32.595 |
| 08/14/2026 21:59 | 6 | 32.53 |
| 08/14/2026 21:59 | 3 | 32.53 |
| 08/14/2026 21:59 | 4 | 32.53 |
| 08/14/2026 21:59 | 1 | 32.53 |
| 08/14/2026 21:59 | 6 | 32.53 |
| 08/14/2026 21:59 | 2 | 32.53 |
| 08/14/2026 21:59 | 2 | 32.595 |
| 08/14/2026 21:59 | 42 | 32.595 |
| 08/14/2026 21:59 | 7 | 32.53 |
| 08/14/2026 21:59 | 1 | 32.53 |
| 08/14/2026 21:59 | 1 | 32.53 |
| 08/14/2026 21:59 | 59 | 32.53 |
| 08/14/2026 21:59 | 100 | 32.53 |
| 08/14/2026 21:59 | 54 | 32.53 |
| 08/14/2026 21:59 | 19 | 32.63 |
| 08/14/2026 21:59 | 1 | 32.63 |
| 08/14/2026 21:59 | 91 | 32.585 |
| 08/14/2026 21:59 | 48 | 32.60 |
| 08/14/2026 21:59 | 52 | 32.60 |
| 08/14/2026 21:59 | 100 | 32.60 |
| 08/14/2026 21:59 | 19 | 32.60 |
| 08/14/2026 21:59 | 25 | 32.60 |
| 08/14/2026 21:59 | 40 | 32.60 |
| 08/14/2026 21:59 | 24 | 32.60 |
| 08/14/2026 21:59 | 30 | 32.60 |
| 08/14/2026 21:59 | 28 | 32.60 |
| 08/14/2026 21:59 | 76 | 32.61 |
| 08/14/2026 21:59 | 54 | 32.69 |
| 08/14/2026 21:59 | 100 | 32.68 |
| 08/14/2026 21:59 | 100 | 32.67 |
| 08/14/2026 21:59 | 100 | 32.65 |
| 08/14/2026 21:59 | 44 | 32.65 |
| 08/14/2026 21:59 | 48 | 32.65 |
| 08/14/2026 21:59 | 39 | 32.65 |
| 08/14/2026 21:59 | 30 | 32.64 |
| 08/14/2026 21:59 | 23 | 32.65 |
| 08/14/2026 21:59 | 38 | 32.65 |
| 08/14/2026 21:59 | 19 | 32.61 |
| 08/14/2026 21:59 | 19 | 32.61 |
| 08/14/2026 21:59 | 3 | 32.62 |
| 08/14/2026 21:59 | 41 | 32.62 |
| 08/14/2026 21:59 | 100 | 32.65 |
| 08/14/2026 21:59 | 97 | 32.62 |
| 08/14/2026 21:59 | 84 | 32.62 |
| 08/14/2026 21:59 | 16 | 32.62 |
| 08/14/2026 21:59 | 100 | 32.62 |
| 08/14/2026 21:59 | 100 | 32.62 |
| 08/14/2026 21:59 | 100 | 32.64 |
| 08/14/2026 21:59 | 17 | 32.61 |
| 08/14/2026 21:59 | 100 | 32.61 |
| 08/14/2026 21:59 | 79 | 32.60 |
| 08/14/2026 21:59 | 21 | 32.60 |
| 08/14/2026 21:59 | 100 | 32.60 |
| 08/14/2026 21:59 | 79 | 32.60 |
| 08/14/2026 21:59 | 21 | 32.60 |
| 08/14/2026 21:59 | 30 | 32.60 |
| 08/14/2026 21:59 | 27 | 32.60 |
| 08/14/2026 21:59 | 22 | 32.60 |
| 08/14/2026 21:59 | 21 | 32.60 |
| 08/14/2026 21:59 | 49 | 32.60 |
| 08/14/2026 21:59 | 5 | 32.60 |
| 08/14/2026 21:59 | 100 | 32.60 |
| 08/14/2026 21:59 | 204 | 32.60 |
| 08/14/2026 21:59 | 100 | 32.60 |
| 08/14/2026 21:59 | 1 | 32.60 |
| 08/14/2026 21:59 | 1 | 32.60 |
| 08/14/2026 21:59 | 4 | 32.60 |
| 08/14/2026 21:59 | 5 | 32.60 |
| 08/14/2026 21:59 | 10 | 32.60 |
| 08/14/2026 21:59 | 16 | 32.60 |
| 08/14/2026 21:59 | 11 | 32.60 |
| 08/14/2026 21:59 | 10 | 32.60 |
| 08/14/2026 21:59 | 34 | 32.60 |
| 08/14/2026 21:59 | 100 | 32.60 |
| 08/14/2026 21:59 | 4 | 32.60 |
| 08/14/2026 21:59 | 2 | 32.60 |
| 08/14/2026 21:59 | 16 | 32.60 |
| 08/14/2026 21:59 | 11 | 32.60 |
| 08/14/2026 21:59 | 36 | 32.60 |
| 08/14/2026 21:59 | 100 | 32.59 |
| 08/14/2026 21:59 | 1 | 32.59 |
| 08/14/2026 21:59 | 93 | 32.535 |
| 08/14/2026 21:59 | 7 | 32.54 |
| 08/14/2026 21:59 | 93 | 32.54 |
| 08/14/2026 21:58 | 1 | 32.59 |
| 08/14/2026 21:58 | 4 | 32.535 |
| 08/14/2026 21:57 | 34 | 32.60 |
| 08/14/2026 21:57 | 3 | 32.60 |
| 08/14/2026 21:57 | 30 | 32.60 |
| 08/14/2026 21:57 | 100 | 32.60 |
| 08/14/2026 21:57 | 3 | 32.60 |
| 08/14/2026 21:57 | 15 | 32.60 |
| 08/14/2026 21:57 | 100 | 32.60 |
| 08/14/2026 21:57 | 1 | 32.59 |
| 08/14/2026 21:57 | 100 | 32.58 |
| 08/14/2026 21:57 | 1 | 32.58 |
| 08/14/2026 21:57 | 36 | 32.58 |
| 08/14/2026 21:57 | 7 | 32.58 |
| 08/14/2026 21:57 | 200 | 32.58 |
| 08/14/2026 21:57 | 21 | 32.58 |
| 08/14/2026 21:57 | 42 | 32.58 |
| 08/14/2026 21:57 | 100 | 32.57 |
| 08/14/2026 21:57 | 223 | 32.56 |
| 08/14/2026 21:57 | 100 | 32.535 |
| 08/14/2026 21:57 | 7 | 32.49 |
| 08/14/2026 21:56 | 42 | 32.55 |
| 08/14/2026 21:56 | 46 | 32.55 |
| 08/14/2026 21:56 | 34 | 32.55 |
| 08/14/2026 21:56 | 1 | 32.56 |
| 08/14/2026 21:56 | 1 | 32.56 |
| 08/14/2026 21:56 | 1 | 32.58 |
| 08/14/2026 21:56 | 100 | 32.59 |
| 08/14/2026 21:56 | 20 | 32.59 |
| 08/14/2026 21:56 | 20 | 32.59 |
| 08/14/2026 21:56 | 165 | 32.59 |
| 08/14/2026 21:56 | 35 | 32.59 |
| 08/14/2026 21:56 | 6 | 32.59 |
| 08/14/2026 21:56 | 1 | 32.59 |
| 08/14/2026 21:56 | 4 | 32.59 |
| 08/14/2026 21:56 | 85 | 32.62 |
| 08/14/2026 21:56 | 5 | 32.62 |
| 08/14/2026 21:56 | 5 | 32.62 |
| 08/14/2026 21:56 | 5 | 32.62 |
| 08/14/2026 21:55 | 18 | 32.65 |
| 08/14/2026 21:55 | 20 | 32.68 |
| 08/14/2026 21:55 | 100 | 32.68 |
| 08/14/2026 21:55 | 25 | 32.69 |
| 08/14/2026 21:55 | 1 | 32.69 |
| 08/14/2026 21:54 | 1 | 32.69 |
| 08/14/2026 21:54 | 100 | 32.69 |
| 08/14/2026 21:54 | 25 | 32.69 |
| 08/14/2026 21:54 | 75 | 32.69 |
| 08/14/2026 21:54 | 16 | 32.71 |
| 08/14/2026 21:54 | 84 | 32.71 |
| 08/14/2026 21:54 | 16 | 32.71 |
| 08/14/2026 21:54 | 2 | 32.71 |
| 08/14/2026 21:54 | 16 | 32.72 |
| 08/14/2026 21:54 | 37 | 32.72 |
| 08/14/2026 21:54 | 1 | 32.72 |
| 08/14/2026 21:54 | 25 | 32.72 |
| 08/14/2026 21:54 | 21 | 32.72 |
| 08/14/2026 21:54 | 4 | 32.72 |
| 08/14/2026 21:54 | 25 | 32.72 |
| 08/14/2026 21:54 | 25 | 32.72 |
| 08/14/2026 21:54 | 18 | 32.72 |
| 08/14/2026 21:54 | 18 | 32.72 |
| 08/14/2026 21:54 | 10 | 32.72 |
| 08/14/2026 21:54 | 10 | 32.72 |
| 08/14/2026 21:54 | 143 | 32.73 |
| 08/14/2026 21:54 | 307 | 32.73 |
| 08/14/2026 21:54 | 2 | 32.74 |
| 08/14/2026 21:54 | 11 | 32.74 |
| 08/14/2026 21:54 | 30 | 32.74 |
| 08/14/2026 21:54 | 2 | 32.74 |
| 08/14/2026 21:51 | 100 | 32.83 |
| 08/14/2026 21:50 | 100 | 32.825 |
| 08/14/2026 21:50 | 86 | 32.78 |
| 08/14/2026 21:50 | 74 | 32.78 |
| 08/14/2026 21:50 | 83 | 32.78 |
| 08/14/2026 21:50 | 74 | 32.78 |
| 08/14/2026 21:50 | 83 | 32.78 |
| 08/14/2026 21:46 | 100 | 32.825 |
| 08/14/2026 21:44 | 100 | 32.78 |
| 08/14/2026 21:44 | 7 | 32.76 |
| 08/14/2026 21:43 | 12 | 32.69 |
| 08/14/2026 21:42 | 75 | 32.69 |
| 08/14/2026 21:42 | 25 | 32.69 |
| 08/14/2026 21:41 | 100 | 32.68 |
| 08/14/2026 21:41 | 5 | 32.66 |
| 08/14/2026 21:41 | 83 | 32.66 |
| 08/14/2026 21:39 | 36 | 32.62 |
| 08/14/2026 21:38 | 63 | 32.64 |
| 08/14/2026 21:38 | 100 | 32.64 |
| 08/14/2026 21:37 | 1 | 32.64 |
| 08/14/2026 21:36 | 1 | 32.66 |
| 08/14/2026 21:34 | 1 | 32.59 |
| 08/14/2026 21:31 | 32 | 32.60 |
| 08/14/2026 21:31 | 41 | 32.60 |
| 08/14/2026 21:31 | 41 | 32.60 |
| 08/14/2026 21:31 | 6 | 32.56 |
| 08/14/2026 21:31 | 6 | 32.56 |
| 08/14/2026 21:31 | 7 | 32.555 |
| 08/14/2026 21:30 | 7 | 32.56 |
| 08/14/2026 21:30 | 7 | 32.51 |
| 08/14/2026 21:30 | 5 | 32.51 |
| 08/14/2026 21:30 | 58 | 32.50 |
| 08/14/2026 21:30 | 39 | 32.50 |
| 08/14/2026 21:28 | 3 | 32.50 |
| 08/14/2026 21:28 | 1 | 32.48 |
| 08/14/2026 21:25 | 9 | 32.47 |
| 08/14/2026 21:25 | 1 | 32.46 |
| 08/14/2026 21:23 | 100 | 32.43 |
| 08/14/2026 21:23 | 100 | 32.42 |
| 08/14/2026 21:22 | 3 | 32.42 |
| 08/14/2026 21:22 | 11 | 32.42 |
| 08/14/2026 21:20 | 7 | 32.38 |
| 08/14/2026 21:17 | 17 | 32.36 |
| 08/14/2026 21:17 | 100 | 32.36 |
| 08/14/2026 21:17 | 1 | 32.37 |
| 08/14/2026 21:17 | 1 | 32.37 |
| 08/14/2026 21:17 | 100 | 32.39 |
| 08/14/2026 21:17 | 1 | 32.39 |
| 08/14/2026 21:17 | 1 | 32.40 |
| 08/14/2026 21:17 | 1 | 32.40 |
| 08/14/2026 21:17 | 20 | 32.40 |
| 08/14/2026 21:17 | 24 | 32.40 |
| 08/14/2026 21:17 | 1 | 32.41 |
| 08/14/2026 21:17 | 28 | 32.42 |
| 08/14/2026 21:17 | 21 | 32.42 |
| 08/14/2026 21:17 | 50 | 32.42 |
| 08/14/2026 21:17 | 1 | 32.42 |
| 08/14/2026 21:17 | 21 | 32.42 |
| 08/14/2026 21:17 | 27 | 32.42 |
| 08/14/2026 21:17 | 44 | 32.43 |
| 08/14/2026 21:17 | 39 | 32.43 |
| 08/14/2026 21:15 | 62 | 32.43 |
| 08/14/2026 21:15 | 2 | 32.43 |
| 08/14/2026 21:15 | 38 | 32.44 |
| 08/14/2026 21:15 | 100 | 32.44 |
| 08/14/2026 21:15 | 1 | 32.44 |
| 08/14/2026 21:14 | 1 | 32.44 |
| 08/14/2026 21:13 | 1 | 32.45 |
| 08/14/2026 21:13 | 3 | 32.46 |
| 08/14/2026 21:13 | 80 | 32.45 |
| 08/14/2026 21:13 | 19 | 32.45 |
| 08/14/2026 21:13 | 1 | 32.45 |
| 08/14/2026 21:13 | 100 | 32.46 |
| 08/14/2026 21:13 | 19 | 32.46 |
| 08/14/2026 21:13 | 1 | 32.46 |
| 08/14/2026 21:13 | 20 | 32.47 |
| 08/14/2026 21:13 | 100 | 32.47 |
| 08/14/2026 21:07 | 100 | 32.475 |
| 08/14/2026 21:06 | 64 | 32.47 |
| 08/14/2026 21:06 | 36 | 32.47 |
| 08/14/2026 21:06 | 100 | 32.48 |
| 08/14/2026 21:06 | 2 | 32.48 |
| 08/14/2026 21:06 | 5 | 32.48 |
| 08/14/2026 21:06 | 20 | 32.48 |
| 08/14/2026 21:06 | 4 | 32.48 |
| 08/14/2026 21:06 | 19 | 32.48 |
| 08/14/2026 21:06 | 1 | 32.48 |
| 08/14/2026 21:06 | 38 | 32.49 |
| 08/14/2026 21:06 | 19 | 32.49 |
| 08/14/2026 21:06 | 42 | 32.53 |
| 08/14/2026 21:06 | 14 | 32.53 |
| 08/14/2026 21:06 | 27 | 32.53 |
| 08/14/2026 21:06 | 100 | 32.52 |
| 08/14/2026 21:04 | 1 | 32.49 |
| 08/14/2026 21:04 | 20 | 32.50 |
| 08/14/2026 21:04 | 6 | 32.50 |
| 08/14/2026 21:03 | 88 | 32.52 |
| 08/14/2026 21:03 | 12 | 32.52 |
| 08/14/2026 21:03 | 99 | 32.51 |
| 08/14/2026 21:03 | 1 | 32.52 |
| 08/14/2026 21:03 | 100 | 32.53 |
| 08/14/2026 21:03 | 100 | 32.53 |
| 08/14/2026 21:03 | 74 | 32.53 |
| 08/14/2026 21:03 | 26 | 32.53 |
| 08/14/2026 21:02 | 27 | 32.54 |
| 08/14/2026 21:02 | 73 | 32.54 |
| 08/14/2026 21:02 | 100 | 32.55 |
| 08/14/2026 21:02 | 90 | 32.55 |
| 08/14/2026 20:58 | 58 | 32.56 |
| 08/14/2026 20:58 | 9 | 32.56 |
| 08/14/2026 20:58 | 100 | 32.56 |
| 08/14/2026 20:55 | 4 | 32.55 |
| 08/14/2026 20:55 | 2 | 32.55 |
| 08/14/2026 20:52 | 4 | 32.55 |
| 08/14/2026 20:52 | 19 | 32.58 |
| 08/14/2026 20:52 | 1 | 32.58 |
| 08/14/2026 20:52 | 10 | 32.59 |
| 08/14/2026 20:52 | 92 | 32.59 |
| 08/14/2026 20:52 | 7 | 32.59 |
| 08/14/2026 20:52 | 93 | 32.59 |
| 08/14/2026 20:52 | 16 | 32.60 |
| 08/14/2026 20:51 | 58 | 32.61 |
| 08/14/2026 20:51 | 3 | 32.61 |
| 08/14/2026 20:51 | 23 | 32.655 |
| 08/14/2026 20:51 | 100 | 32.65 |
| 08/14/2026 20:47 | 2 | 32.64 |
| 08/14/2026 20:45 | 7 | 32.66 |
| 08/14/2026 20:45 | 25 | 32.66 |
| 08/14/2026 20:45 | 36 | 32.66 |
| 08/14/2026 20:45 | 7 | 32.67 |
| 08/14/2026 20:45 | 68 | 32.67 |
| 08/14/2026 20:45 | 25 | 32.67 |
| 08/14/2026 20:45 | 3 | 32.68 |
| 08/14/2026 20:45 | 55 | 32.68 |
| 08/14/2026 20:45 | 45 | 32.68 |
| 08/14/2026 20:45 | 1 | 32.69 |
| 08/14/2026 20:45 | 45 | 32.69 |
| 08/14/2026 20:45 | 51 | 32.69 |
| 08/14/2026 20:44 | 49 | 32.69 |
| 08/14/2026 20:44 | 67 | 32.69 |
| 08/14/2026 20:38 | 1 | 32.65 |
| 08/14/2026 20:38 | 1 | 32.65 |
| 08/14/2026 20:36 | 48 | 32.67 |
| 08/14/2026 20:36 | 22 | 32.67 |
| 08/14/2026 20:35 | 2 | 32.67 |
| 08/14/2026 20:34 | 28 | 32.67 |
| 08/14/2026 20:34 | 8 | 32.67 |
| 08/14/2026 20:32 | 2 | 32.65 |
| 08/14/2026 20:32 | 7 | 32.64 |
| 08/14/2026 20:30 | 1 | 32.63 |
| 08/14/2026 20:30 | 7 | 32.64 |
| 08/14/2026 20:29 | 6 | 32.64 |
| 08/14/2026 20:29 | 19 | 32.65 |
| 08/14/2026 20:29 | 50 | 32.65 |
| 08/14/2026 20:29 | 6 | 32.65 |
| 08/14/2026 20:28 | 25 | 32.65 |
| 08/14/2026 20:28 | 1 | 32.65 |
| 08/14/2026 20:28 | 1 | 32.65 |
| 08/14/2026 20:27 | 1 | 32.66 |
| 08/14/2026 20:27 | 27 | 32.66 |
| 08/14/2026 20:27 | 1 | 32.66 |
| 08/14/2026 20:27 | 5 | 32.67 |
| 08/14/2026 20:27 | 100 | 32.68 |
| 08/14/2026 20:27 | 1 | 32.69 |
| 08/14/2026 20:26 | 1 | 32.70 |
| 08/14/2026 20:26 | 3 | 32.72 |
| 08/14/2026 20:25 | 100 | 32.71 |
| 08/14/2026 20:25 | 1 | 32.72 |
| 08/14/2026 20:25 | 88 | 32.73 |
| 08/14/2026 20:25 | 12 | 32.73 |
| 08/14/2026 20:25 | 88 | 32.74 |
| 08/14/2026 20:25 | 12 | 32.74 |
| 08/14/2026 20:25 | 12 | 32.76 |
| 08/14/2026 20:24 | 9 | 32.75 |
| 08/14/2026 20:24 | 91 | 32.75 |
| 08/14/2026 20:24 | 1 | 32.74 |
| 08/14/2026 20:24 | 1 | 32.74 |
| 08/14/2026 20:23 | 18 | 32.70 |
| 08/14/2026 20:23 | 1 | 32.71 |
| 08/14/2026 20:23 | 1 | 32.70 |
| 08/14/2026 20:23 | 1 | 32.70 |
| 08/14/2026 20:22 | 2 | 32.70 |
| 08/14/2026 20:21 | 2 | 32.70 |
| 08/14/2026 20:19 | 1 | 32.69 |
| 08/14/2026 20:19 | 100 | 32.70 |
| 08/14/2026 20:19 | 80 | 32.70 |
| 08/14/2026 20:19 | 20 | 32.70 |
| 08/14/2026 20:19 | 21 | 32.72 |
| 08/14/2026 20:19 | 20 | 32.72 |
| 08/14/2026 20:19 | 100 | 32.735 |
| 08/14/2026 20:19 | 200 | 32.73 |
| 08/14/2026 20:19 | 100 | 32.73 |
| 08/14/2026 20:17 | 100 | 32.76 |
| 08/14/2026 20:14 | 26 | 32.74 |
| 08/14/2026 20:14 | 17 | 32.74 |
| 08/14/2026 20:14 | 100 | 32.75 |
| 08/14/2026 20:13 | 1 | 32.76 |
| 08/14/2026 20:13 | 100 | 32.76 |
| 08/14/2026 20:13 | 33 | 32.76 |
| 08/14/2026 20:13 | 100 | 32.77 |
| 08/14/2026 20:13 | 100 | 32.76 |
| 08/14/2026 20:13 | 11 | 32.76 |
| 08/14/2026 20:13 | 100 | 32.76 |
| 08/14/2026 20:13 | 1 | 32.74 |
| 08/14/2026 20:13 | 100 | 32.75 |
| 08/14/2026 20:13 | 21 | 32.73 |
| 08/14/2026 20:13 | 46 | 32.73 |
| 08/14/2026 20:13 | 152 | 32.73 |
| 08/14/2026 20:13 | 280 | 32.73 |
| 08/14/2026 20:09 | 1 | 32.72 |
| 08/14/2026 20:08 | 5 | 32.70 |
| 08/14/2026 20:08 | 10 | 32.71 |
| 08/14/2026 20:08 | 31 | 32.71 |
| 08/14/2026 20:08 | 43 | 32.71 |
| 08/14/2026 20:08 | 30 | 32.71 |
| 08/14/2026 20:08 | 25 | 32.71 |
| 08/14/2026 20:03 | 5 | 32.725 |
| 08/14/2026 20:00 | 6 | 32.70 |
| 08/14/2026 20:00 | 60 | 32.70 |
| 08/14/2026 20:00 | 19 | 32.70 |
| 08/14/2026 20:00 | 81 | 32.70 |
| 08/14/2026 20:00 | 5 | 32.69 |
| 08/14/2026 20:00 | 8 | 32.68 |
| 08/14/2026 20:00 | 13 | 32.68 |
| 08/14/2026 20:00 | 3 | 32.68 |
| 08/14/2026 20:00 | 60 | 32.66 |
| 08/14/2026 19:52 | 6 | 32.65 |
| 08/14/2026 19:52 | 2 | 32.66 |
| 08/14/2026 19:52 | 42 | 32.64 |
| 08/14/2026 19:52 | 40 | 32.64 |
| 08/14/2026 19:52 | 1 | 32.64 |
| 08/14/2026 19:51 | 1 | 32.63 |
| 08/14/2026 19:51 | 100 | 32.64 |
| 08/14/2026 19:51 | 8 | 32.64 |
| 08/14/2026 19:51 | 100 | 32.64 |
| 08/14/2026 19:51 | 108 | 32.63 |
| 08/14/2026 19:46 | 94 | 32.63 |
| 08/14/2026 19:46 | 6 | 32.62 |
| 08/14/2026 19:46 | 1 | 32.61 |
| 08/14/2026 19:46 | 1 | 32.61 |
| 08/14/2026 19:46 | 100 | 32.61 |
| 08/14/2026 19:46 | 35 | 32.61 |
| 08/14/2026 19:46 | 1 | 32.61 |
| 08/14/2026 19:46 | 22 | 32.61 |
| 08/14/2026 19:43 | 5 | 32.65 |
| 08/14/2026 19:41 | 1 | 32.61 |
| 08/14/2026 19:40 | 1 | 32.62 |
| 08/14/2026 19:39 | 20 | 32.62 |
| 08/14/2026 19:39 | 36 | 32.62 |
| 08/14/2026 19:39 | 64 | 32.62 |
| 08/14/2026 19:39 | 100 | 32.63 |
| 08/14/2026 19:39 | 1 | 32.64 |
| 08/14/2026 19:35 | 1 | 32.64 |
| 08/14/2026 19:35 | 100 | 32.65 |
| 08/14/2026 19:35 | 100 | 32.66 |
| 08/14/2026 19:35 | 1 | 32.67 |
| 08/14/2026 19:35 | 1 | 32.67 |
| 08/14/2026 19:35 | 1 | 32.67 |
| 08/14/2026 19:32 | 4 | 32.71 |
| 08/14/2026 19:32 | 13 | 32.71 |
| 08/14/2026 19:32 | 1 | 32.70 |
| 08/14/2026 19:30 | 3 | 32.69 |
| 08/14/2026 19:30 | 3 | 32.69 |
| 08/14/2026 19:30 | 3 | 32.69 |
| 08/14/2026 19:29 | 2 | 32.68 |
| 08/14/2026 19:29 | 1 | 32.68 |
| 08/14/2026 19:24 | 1 | 32.68 |
| 08/14/2026 19:22 | 41 | 32.68 |
| 08/14/2026 19:22 | 100 | 32.68 |
| 08/14/2026 19:22 | 2 | 32.68 |
| 08/14/2026 19:21 | 1 | 32.655 |
| 08/14/2026 19:16 | 100 | 32.63 |
| 08/14/2026 19:16 | 100 | 32.64 |
| 08/14/2026 19:16 | 40 | 32.64 |
| 08/14/2026 19:16 | 3 | 32.65 |
| 08/14/2026 19:16 | 100 | 32.66 |
| 08/14/2026 19:15 | 25 | 32.65 |
| 08/14/2026 19:13 | 2 | 32.62 |
| 08/14/2026 19:13 | 2 | 32.62 |
| 08/14/2026 19:13 | 78 | 32.61 |
| 08/14/2026 19:13 | 22 | 32.61 |
| 08/14/2026 19:13 | 2 | 32.62 |
| 08/14/2026 19:13 | 52 | 32.60 |
| 08/14/2026 19:13 | 100 | 32.60 |
| 08/14/2026 19:13 | 11 | 32.60 |
| 08/14/2026 19:13 | 25 | 32.60 |
| 08/14/2026 19:13 | 275 | 32.60 |
| 08/14/2026 19:13 | 25 | 32.60 |
| 08/14/2026 19:13 | 300 | 32.60 |
| 08/14/2026 19:13 | 300 | 32.60 |
| 08/14/2026 19:13 | 20 | 32.60 |
| 08/14/2026 19:13 | 280 | 32.60 |
| 08/14/2026 19:13 | 300 | 32.60 |
| 08/14/2026 19:13 | 13 | 32.60 |
| 08/14/2026 19:13 | 287 | 32.60 |
| 08/14/2026 19:13 | 13 | 32.60 |
| 08/14/2026 19:13 | 69 | 32.60 |
| 08/14/2026 19:13 | 130 | 32.60 |
| 08/14/2026 19:13 | 69 | 32.60 |
| 08/14/2026 19:13 | 100 | 32.60 |
| 08/14/2026 19:13 | 1 | 32.60 |
| 08/14/2026 19:12 | 2 | 32.59 |
| 08/14/2026 19:12 | 2 | 32.59 |
| 08/14/2026 19:10 | 10 | 32.58 |
| 08/14/2026 19:08 | 4 | 32.58 |
| 08/14/2026 19:08 | 4 | 32.58 |
| 08/14/2026 19:04 | 9 | 32.52 |
| 08/14/2026 19:04 | 100 | 32.52 |
| 08/14/2026 19:04 | 100 | 32.51 |
| 08/14/2026 19:04 | 12 | 32.52 |
| 08/14/2026 19:04 | 25 | 32.54 |
| 08/14/2026 19:04 | 100 | 32.55 |
| 08/14/2026 19:04 | 100 | 32.55 |
| 08/14/2026 19:04 | 25 | 32.55 |
| 08/14/2026 19:04 | 9 | 32.57 |
| 08/14/2026 19:04 | 100 | 32.55 |
| 08/14/2026 19:04 | 1 | 32.54 |
| 08/14/2026 19:04 | 4 | 32.53 |
| 08/14/2026 19:04 | 100 | 32.53 |
| 08/14/2026 19:04 | 20 | 32.48 |
| 08/14/2026 19:04 | 20 | 32.49 |
| 08/14/2026 19:04 | 1 | 32.49 |
| 08/14/2026 19:04 | 5 | 32.495 |
| 08/14/2026 19:04 | 100 | 32.50 |
| 08/14/2026 19:04 | 10 | 32.50 |
| 08/14/2026 19:04 | 20 | 32.50 |
| 08/14/2026 19:03 | 100 | 32.51 |
| 08/14/2026 19:03 | 7 | 32.52 |
| 08/14/2026 19:03 | 5 | 32.51 |
| 08/14/2026 19:03 | 1 | 32.51 |
| 08/14/2026 19:03 | 1 | 32.51 |
| 08/14/2026 19:03 | 1 | 32.51 |
| 08/14/2026 19:03 | 18 | 32.51 |
| 08/14/2026 19:03 | 12 | 32.51 |
| 08/14/2026 19:00 | 2 | 32.525 |
| 08/14/2026 18:58 | 100 | 32.52 |
| 08/14/2026 18:58 | 55 | 32.52 |
| 08/14/2026 18:58 | 100 | 32.53 |
| 08/14/2026 18:58 | 44 | 32.53 |
| 08/14/2026 18:58 | 44 | 32.52 |
| 08/14/2026 18:58 | 100 | 32.505 |
| 08/14/2026 18:58 | 4 | 32.50 |
| 08/14/2026 18:58 | 76 | 32.50 |
| 08/14/2026 18:58 | 24 | 32.50 |
| 08/14/2026 18:58 | 20 | 32.50 |
| 08/14/2026 18:58 | 56 | 32.50 |
| 08/14/2026 18:58 | 13 | 32.51 |
| 08/14/2026 18:58 | 100 | 32.51 |
| 08/14/2026 18:58 | 5 | 32.52 |
| 08/14/2026 18:58 | 5 | 32.52 |
| 08/14/2026 18:58 | 10 | 32.52 |
| 08/14/2026 18:56 | 100 | 32.53 |
| 08/14/2026 18:56 | 6 | 32.53 |
| 08/14/2026 18:56 | 4 | 32.53 |
| 08/14/2026 18:56 | 90 | 32.53 |
| 08/14/2026 18:56 | 10 | 32.54 |
| 08/14/2026 18:56 | 10 | 32.55 |
| 08/14/2026 18:56 | 100 | 32.55 |
| 08/14/2026 18:51 | 2 | 32.56 |
| 08/14/2026 18:51 | 2 | 32.56 |
| 08/14/2026 18:50 | 10 | 32.57 |
| 08/14/2026 18:48 | 62 | 32.58 |
| 08/14/2026 18:48 | 2 | 32.58 |
| 08/14/2026 18:48 | 17 | 32.58 |
| 08/14/2026 18:47 | 1 | 32.58 |
| 08/14/2026 18:47 | 1 | 32.60 |
| 08/14/2026 18:46 | 5 | 32.58 |
| 08/14/2026 18:46 | 15 | 32.58 |
| 08/14/2026 18:46 | 2 | 32.58 |
| 08/14/2026 18:46 | 10 | 32.58 |
| 08/14/2026 18:46 | 25 | 32.58 |
| 08/14/2026 18:46 | 100 | 32.58 |
| 08/14/2026 18:45 | 100 | 32.57 |
| 08/14/2026 18:45 | 100 | 32.57 |
| 08/14/2026 18:45 | 10 | 32.57 |
| 08/14/2026 18:45 | 1 | 32.58 |
| 08/14/2026 18:45 | 38 | 32.59 |
| 08/14/2026 18:45 | 62 | 32.59 |
| 08/14/2026 18:45 | 3 | 32.59 |
| 08/14/2026 18:45 | 38 | 32.60 |
| 08/14/2026 18:45 | 19 | 32.60 |
| 08/14/2026 18:45 | 35 | 32.60 |
| 08/14/2026 18:45 | 2 | 32.60 |
| 08/14/2026 18:45 | 12 | 32.60 |
| 08/14/2026 18:44 | 1 | 32.61 |
| 08/14/2026 18:44 | 1 | 32.61 |
| 08/14/2026 18:44 | 1 | 32.61 |
| 08/14/2026 18:44 | 2 | 32.64 |
| 08/14/2026 18:44 | 2 | 32.64 |
| 08/14/2026 18:42 | 99 | 32.67 |
| 08/14/2026 18:36 | 28 | 32.64 |
| 08/14/2026 18:36 | 50 | 32.65 |
| 08/14/2026 18:36 | 50 | 32.65 |
| 08/14/2026 18:36 | 56 | 32.65 |
| 08/14/2026 18:36 | 80 | 32.65 |
| 08/14/2026 18:36 | 20 | 32.65 |
| 08/14/2026 18:36 | 10 | 32.66 |
| 08/14/2026 18:36 | 40 | 32.66 |
| 08/14/2026 18:36 | 85 | 32.66 |
| 08/14/2026 18:36 | 15 | 32.66 |
| 08/14/2026 18:36 | 1 | 32.67 |
| 08/14/2026 18:35 | 2 | 32.68 |
| 08/14/2026 18:33 | 5 | 32.67 |
| 08/14/2026 18:32 | 1 | 32.68 |
| 08/14/2026 18:32 | 10 | 32.68 |
| 08/14/2026 18:30 | 3 | 32.72 |
| 08/14/2026 18:27 | 2 | 32.72 |
| 08/14/2026 18:27 | 2 | 32.72 |
| 08/14/2026 18:25 | 53 | 32.69 |
| 08/14/2026 18:25 | 24 | 32.69 |
| 08/14/2026 18:25 | 23 | 32.69 |
| 08/14/2026 18:20 | 70 | 32.71 |
| 08/14/2026 18:20 | 63 | 32.71 |
| 08/14/2026 18:20 | 32 | 32.71 |
| 08/14/2026 18:20 | 5 | 32.71 |
| 08/14/2026 18:19 | 15 | 32.68 |
| 08/14/2026 18:19 | 25 | 32.68 |
| 08/14/2026 18:19 | 2 | 32.68 |
| 08/14/2026 18:19 | 23 | 32.68 |
| 08/14/2026 18:19 | 25 | 32.68 |
| 08/14/2026 18:19 | 25 | 32.68 |
| 08/14/2026 18:19 | 25 | 32.68 |
| 08/14/2026 18:19 | 25 | 32.68 |
| 08/14/2026 18:19 | 2 | 32.68 |
| 08/14/2026 18:19 | 4 | 32.68 |
| 08/14/2026 18:19 | 7 | 32.68 |
| 08/14/2026 18:19 | 7 | 32.68 |
| 08/14/2026 18:19 | 7 | 32.68 |
| 08/14/2026 18:19 | 7 | 32.68 |
| 08/14/2026 18:19 | 7 | 32.68 |
| 08/14/2026 18:19 | 7 | 32.68 |
| 08/14/2026 18:19 | 7 | 32.68 |
| 08/14/2026 18:19 | 5 | 32.68 |
| 08/14/2026 18:19 | 1 | 32.68 |
| 08/14/2026 18:19 | 6 | 32.68 |
| 08/14/2026 18:19 | 23 | 32.68 |
| 08/14/2026 18:19 | 100 | 32.68 |
| 08/14/2026 18:19 | 10 | 32.68 |
| 08/14/2026 18:19 | 2 | 32.68 |
| 08/14/2026 18:19 | 100 | 32.68 |
| 08/14/2026 18:19 | 9 | 32.68 |
| 08/14/2026 18:19 | 21 | 32.69 |
| 08/14/2026 18:19 | 20 | 32.69 |
| 08/14/2026 18:19 | 28 | 32.69 |
| 08/14/2026 18:19 | 10 | 32.69 |
| 08/14/2026 18:19 | 1 | 32.69 |
| 08/14/2026 18:19 | 36 | 32.69 |
| 08/14/2026 18:19 | 1 | 32.69 |
| 08/14/2026 18:19 | 100 | 32.69 |
| 08/14/2026 18:19 | 1 | 32.70 |
| 08/14/2026 18:19 | 38 | 32.70 |
| 08/14/2026 18:19 | 1 | 32.70 |
| 08/14/2026 18:19 | 19 | 32.70 |
| 08/14/2026 18:19 | 3 | 32.70 |
| 08/14/2026 18:19 | 27 | 32.70 |
| 08/14/2026 18:19 | 20 | 32.71 |
| 08/14/2026 18:16 | 27 | 32.71 |
| 08/14/2026 18:16 | 27 | 32.71 |
| 08/14/2026 18:16 | 26 | 32.71 |
| 08/14/2026 18:14 | 1 | 32.74 |
| 08/14/2026 18:13 | 2 | 32.725 |
| 08/14/2026 18:10 | 4 | 32.725 |
| 08/14/2026 18:09 | 12 | 32.725 |
| 08/14/2026 18:07 | 6 | 32.725 |
| 08/14/2026 18:06 | 2 | 32.725 |
| 08/14/2026 18:06 | 23 | 32.725 |
| 08/14/2026 18:06 | 7 | 32.725 |
| 08/14/2026 18:05 | 2 | 32.72 |
| 08/14/2026 18:03 | 2 | 32.715 |
| 08/14/2026 18:03 | 7 | 32.715 |
| 08/14/2026 18:02 | 95 | 32.69 |
| 08/14/2026 18:02 | 20 | 32.70 |
| 08/14/2026 18:02 | 10 | 32.70 |
| 08/14/2026 18:02 | 20 | 32.71 |
| 08/14/2026 18:02 | 4 | 32.72 |
| 08/14/2026 18:02 | 1 | 32.72 |
| 08/14/2026 18:02 | 30 | 32.73 |
| 08/14/2026 18:02 | 40 | 32.74 |
| 08/14/2026 18:02 | 100 | 32.75 |
| 08/14/2026 18:02 | 100 | 32.75 |
| 08/14/2026 18:01 | 1 | 32.78 |
| 08/14/2026 18:00 | 1 | 32.82 |
| 08/14/2026 18:00 | 1 | 32.78 |
| 08/14/2026 18:00 | 2 | 32.81 |
| 08/14/2026 17:59 | 100 | 32.79 |
| 08/14/2026 17:59 | 22 | 32.79 |
| 08/14/2026 17:59 | 62 | 32.80 |
| 08/14/2026 17:59 | 38 | 32.80 |
| 08/14/2026 17:59 | 18 | 32.80 |
| 08/14/2026 17:59 | 96 | 32.81 |
| 08/14/2026 17:57 | 79 | 32.81 |
| 08/14/2026 17:54 | 1 | 32.81 |
| 08/14/2026 17:54 | 23 | 32.82 |
| 08/14/2026 17:54 | 23 | 32.84 |
| 08/14/2026 17:54 | 15 | 32.82 |
| 08/14/2026 17:50 | 23 | 32.83 |
| 08/14/2026 17:50 | 19 | 32.81 |
| 08/14/2026 17:50 | 1 | 32.81 |
| 08/14/2026 17:50 | 100 | 32.82 |
| 08/14/2026 17:50 | 100 | 32.82 |
| 08/14/2026 17:50 | 80 | 32.83 |
| 08/14/2026 17:50 | 19 | 32.83 |
| 08/14/2026 17:50 | 1 | 32.83 |
| 08/14/2026 17:50 | 19 | 32.84 |
| 08/14/2026 17:50 | 1 | 32.84 |
| 08/14/2026 17:50 | 10 | 32.85 |
| 08/14/2026 17:50 | 100 | 32.88 |
| 08/14/2026 17:49 | 100 | 32.90 |
| 08/14/2026 17:49 | 100 | 32.90 |
| 08/14/2026 17:49 | 62 | 32.90 |
| 08/14/2026 17:49 | 1 | 32.88 |
| 08/14/2026 17:48 | 235 | 32.90 |
| 08/14/2026 17:48 | 65 | 32.90 |
| 08/14/2026 17:48 | 99 | 32.90 |
| 08/14/2026 17:48 | 65 | 32.90 |
| 08/14/2026 17:48 | 136 | 32.90 |
| 08/14/2026 17:48 | 19 | 32.90 |
| 08/14/2026 17:48 | 281 | 32.90 |
| 08/14/2026 17:48 | 19 | 32.90 |
| 08/14/2026 17:48 | 300 | 32.90 |
| 08/14/2026 17:48 | 22 | 32.90 |
| 08/14/2026 17:48 | 277 | 32.90 |
| 08/14/2026 17:48 | 23 | 32.90 |
| 08/14/2026 17:48 | 104 | 32.90 |
| 08/14/2026 17:48 | 196 | 32.90 |
| 08/14/2026 17:48 | 23 | 32.90 |
| 08/14/2026 17:48 | 80 | 32.90 |
| 08/14/2026 17:48 | 1 | 32.90 |
| 08/14/2026 17:48 | 150 | 32.90 |
| 08/14/2026 17:48 | 1 | 32.90 |
| 08/14/2026 17:48 | 198 | 32.90 |
| 08/14/2026 17:48 | 100 | 32.90 |
| 08/14/2026 17:48 | 1 | 32.90 |
| 08/14/2026 17:48 | 3 | 32.90 |
| 08/14/2026 17:48 | 15 | 32.90 |
| 08/14/2026 17:48 | 130 | 32.90 |
| 08/14/2026 17:48 | 1 | 32.90 |
| 08/14/2026 17:48 | 7 | 32.89 |
| 08/14/2026 17:48 | 1 | 32.89 |
| 08/14/2026 17:48 | 100 | 32.90 |
| 08/14/2026 17:48 | 46 | 32.90 |
| 08/14/2026 17:48 | 23 | 32.90 |
| 08/14/2026 17:48 | 77 | 32.90 |
| 08/14/2026 17:46 | 16 | 32.85 |
| 08/14/2026 17:46 | 2 | 32.86 |
| 08/14/2026 17:46 | 1 | 32.89 |
| 08/14/2026 17:45 | 1 | 32.88 |
| 08/14/2026 17:45 | 18 | 32.88 |
| 08/14/2026 17:45 | 100 | 32.88 |
| 08/14/2026 17:45 | 13 | 32.86 |
| 08/14/2026 17:45 | 9 | 32.86 |
| 08/14/2026 17:45 | 91 | 32.86 |
| 08/14/2026 17:45 | 138 | 32.86 |
| 08/14/2026 17:45 | 52 | 32.86 |
| 08/14/2026 17:45 | 1 | 32.85 |
| 08/14/2026 17:44 | 48 | 32.86 |
| 08/14/2026 17:44 | 48 | 32.86 |
| 08/14/2026 17:44 | 4 | 32.86 |
| 08/14/2026 17:44 | 100 | 32.85 |
| 08/14/2026 17:44 | 18 | 32.86 |
| 08/14/2026 17:44 | 100 | 32.85 |
| 08/14/2026 17:44 | 100 | 32.85 |
| 08/14/2026 17:44 | 90 | 32.88 |
| 08/14/2026 17:44 | 10 | 32.87 |
| 08/14/2026 17:44 | 100 | 32.87 |
| 08/14/2026 17:43 | 4 | 32.88 |
| 08/14/2026 17:43 | 52 | 32.89 |
| 08/14/2026 17:43 | 4 | 32.89 |
| 08/14/2026 17:43 | 44 | 32.89 |
| 08/14/2026 17:43 | 100 | 32.87 |
| 08/14/2026 17:43 | 107 | 32.90 |
| 08/14/2026 17:43 | 3 | 32.88 |
| 08/14/2026 17:43 | 100 | 32.88 |
| 08/14/2026 17:43 | 44 | 32.88 |
| 08/14/2026 17:43 | 16 | 32.90 |
| 08/14/2026 17:43 | 100 | 32.90 |
| 08/14/2026 17:43 | 34 | 32.90 |
| 08/14/2026 17:43 | 100 | 32.90 |
| 08/14/2026 17:43 | 166 | 32.90 |
| 08/14/2026 17:43 | 300 | 32.90 |
| 08/14/2026 17:43 | 34 | 32.90 |
| 08/14/2026 17:43 | 1 | 32.90 |
| 08/14/2026 17:43 | 3 | 32.90 |
| 08/14/2026 17:43 | 162 | 32.90 |
| 08/14/2026 17:43 | 100 | 32.89 |
| 08/14/2026 17:41 | 100 | 32.86 |
| 08/14/2026 17:41 | 100 | 32.89 |
| 08/14/2026 17:41 | 89 | 32.90 |
| 08/14/2026 17:41 | 11 | 32.895 |
| 08/14/2026 17:41 | 49 | 32.90 |
| 08/14/2026 17:41 | 300 | 32.90 |
| 08/14/2026 17:41 | 300 | 32.90 |
| 08/14/2026 17:41 | 51 | 32.90 |
| 08/14/2026 17:41 | 255 | 32.90 |
| 08/14/2026 17:41 | 15 | 32.895 |
| 08/14/2026 17:41 | 19 | 32.90 |
| 08/14/2026 17:41 | 26 | 32.90 |
| 08/14/2026 17:41 | 6 | 32.90 |
| 08/14/2026 17:41 | 26 | 32.90 |
| 08/14/2026 17:41 | 268 | 32.90 |
| 08/14/2026 17:41 | 27 | 32.90 |
| 08/14/2026 17:41 | 157 | 32.90 |
| 08/14/2026 17:41 | 116 | 32.90 |
| 08/14/2026 17:41 | 116 | 32.90 |
| 08/14/2026 17:41 | 184 | 32.90 |
| 08/14/2026 17:41 | 32 | 32.90 |
| 08/14/2026 17:41 | 268 | 32.90 |
| 08/14/2026 17:41 | 238 | 32.90 |
| 08/14/2026 17:41 | 238 | 32.90 |
| 08/14/2026 17:41 | 30 | 32.90 |
| 08/14/2026 17:41 | 32 | 32.90 |
| 08/14/2026 17:41 | 150 | 32.90 |
| 08/14/2026 17:41 | 1 | 32.90 |
| 08/14/2026 17:41 | 299 | 32.90 |
| 08/14/2026 17:41 | 1 | 32.90 |
| 08/14/2026 17:41 | 4 | 32.90 |
| 08/14/2026 17:41 | 100 | 32.90 |
| 08/14/2026 17:41 | 1 | 32.90 |
| 08/14/2026 17:41 | 299 | 32.90 |
| 08/14/2026 17:41 | 1 | 32.89 |
| 08/14/2026 17:41 | 100 | 32.89 |
| 08/14/2026 17:39 | 100 | 32.87 |
| 08/14/2026 17:39 | 10 | 32.87 |
| 08/14/2026 17:32 | 300 | 32.82 |
| 08/14/2026 17:28 | 189 | 32.80 |
| 08/14/2026 17:28 | 200 | 32.80 |
| 08/14/2026 17:28 | 95 | 32.80 |
| 08/14/2026 17:28 | 105 | 32.80 |
| 08/14/2026 17:28 | 95 | 32.80 |
| 08/14/2026 17:28 | 105 | 32.80 |
| 08/14/2026 17:28 | 95 | 32.80 |
| 08/14/2026 17:28 | 5 | 32.80 |
| 08/14/2026 17:28 | 100 | 32.80 |
| 08/14/2026 17:28 | 200 | 32.80 |
| 08/14/2026 17:28 | 100 | 32.80 |
| 08/14/2026 17:28 | 31 | 32.80 |
| 08/14/2026 17:28 | 69 | 32.80 |
| 08/14/2026 17:28 | 100 | 32.80 |
| 08/14/2026 17:28 | 100 | 32.79 |
| 08/14/2026 17:28 | 200 | 32.80 |
| 08/14/2026 17:28 | 100 | 32.80 |
| 08/14/2026 17:28 | 200 | 32.80 |
| 08/14/2026 17:28 | 6 | 32.79 |
| 08/14/2026 17:28 | 39 | 32.79 |
| 08/14/2026 17:27 | 17 | 32.78 |
| 08/14/2026 17:27 | 2 | 32.78 |
| 08/14/2026 17:27 | 20 | 32.79 |
| 08/14/2026 17:27 | 25 | 32.815 |
| 08/14/2026 17:27 | 1 | 32.815 |
| 08/14/2026 17:27 | 1 | 32.80 |
| 08/14/2026 17:27 | 99 | 32.80 |
| 08/14/2026 17:27 | 1 | 32.81 |
| 08/14/2026 17:27 | 4 | 32.81 |
| 08/14/2026 17:27 | 100 | 32.81 |
| 08/14/2026 17:27 | 100 | 32.82 |
| 08/14/2026 17:27 | 10 | 32.82 |
| 08/14/2026 17:27 | 100 | 32.82 |
| 08/14/2026 17:27 | 100 | 32.86 |
| 08/14/2026 17:25 | 99 | 32.82 |
| 08/14/2026 17:25 | 1 | 32.82 |
| 08/14/2026 17:25 | 100 | 32.83 |
| 08/14/2026 17:25 | 1 | 32.84 |
| 08/14/2026 17:25 | 23 | 32.82 |
| 08/14/2026 17:25 | 1 | 32.82 |
| 08/14/2026 17:25 | 76 | 32.83 |
| 08/14/2026 17:25 | 24 | 32.83 |
| 08/14/2026 17:23 | 1 | 32.86 |
| 08/14/2026 17:23 | 9 | 32.86 |
| 08/14/2026 17:23 | 20 | 32.87 |
| 08/14/2026 17:23 | 5 | 32.87 |
| 08/14/2026 17:23 | 1 | 32.86 |
| 08/14/2026 17:23 | 1 | 32.86 |
| 08/14/2026 17:23 | 1 | 32.86 |
| 08/14/2026 17:23 | 3 | 32.86 |
| 08/14/2026 17:23 | 1 | 32.86 |
| 08/14/2026 17:23 | 1 | 32.86 |
| 08/14/2026 17:23 | 9 | 32.86 |
| 08/14/2026 17:23 | 31 | 32.86 |
| 08/14/2026 17:23 | 100 | 32.86 |
| 08/14/2026 17:21 | 11 | 32.81 |
| 08/14/2026 17:20 | 97 | 32.84 |
| 08/14/2026 17:18 | 22 | 32.78 |
| 08/14/2026 17:18 | 1 | 32.78 |
| 08/14/2026 17:16 | 100 | 32.715 |
| 08/14/2026 17:16 | 100 | 32.72 |
| 08/14/2026 17:16 | 100 | 32.73 |
| 08/14/2026 17:16 | 100 | 32.71 |
| 08/14/2026 17:16 | 100 | 32.73 |
| 08/14/2026 17:16 | 100 | 32.73 |
| 08/14/2026 17:16 | 12 | 32.73 |
| 08/14/2026 17:16 | 30 | 32.74 |
| 08/14/2026 17:16 | 70 | 32.74 |
| 08/14/2026 17:16 | 100 | 32.74 |
| 08/14/2026 17:16 | 119 | 32.73 |
| 08/14/2026 17:16 | 104 | 32.73 |
| 08/14/2026 17:16 | 82 | 32.73 |
| 08/14/2026 17:16 | 104 | 32.73 |
| 08/14/2026 17:16 | 296 | 32.73 |
| 08/14/2026 17:16 | 400 | 32.73 |
| 08/14/2026 17:16 | 11 | 32.73 |
| 08/14/2026 17:16 | 50 | 32.72 |
| 08/14/2026 17:16 | 50 | 32.72 |
| 08/14/2026 17:16 | 200 | 32.72 |
| 08/14/2026 17:16 | 10 | 32.73 |
| 08/14/2026 17:16 | 162 | 32.73 |
| 08/14/2026 17:16 | 117 | 32.73 |
| 08/14/2026 17:16 | 100 | 32.72 |
| 08/14/2026 17:16 | 100 | 32.73 |
| 08/14/2026 17:16 | 95 | 32.73 |
| 08/14/2026 17:16 | 14 | 32.73 |
| 08/14/2026 17:16 | 305 | 32.73 |
| 08/14/2026 17:16 | 95 | 32.73 |
| 08/14/2026 17:16 | 5 | 32.72 |
| 08/14/2026 17:16 | 14 | 32.72 |
| 08/14/2026 17:16 | 100 | 32.72 |
| 08/14/2026 17:16 | 300 | 32.71 |
| 08/14/2026 17:16 | 100 | 32.695 |
| 08/14/2026 17:15 | 1 | 32.65 |
| 08/14/2026 17:15 | 1 | 32.66 |
| 08/14/2026 17:15 | 1 | 32.66 |
| 08/14/2026 17:15 | 1 | 32.66 |
| 08/14/2026 17:15 | 1 | 32.66 |
| 08/14/2026 17:14 | 7 | 32.70 |
| 08/14/2026 17:14 | 5 | 32.70 |
| 08/14/2026 17:10 | 1 | 32.60 |
| 08/14/2026 17:10 | 30 | 32.60 |
| 08/14/2026 17:09 | 2 | 32.57 |
| 08/14/2026 17:09 | 100 | 32.58 |
| 08/14/2026 17:09 | 100 | 32.58 |
| 08/14/2026 17:09 | 30 | 32.57 |
| 08/14/2026 17:09 | 100 | 32.56 |
| 08/14/2026 17:09 | 1 | 32.57 |
| 08/14/2026 17:09 | 99 | 32.57 |
| 08/14/2026 17:09 | 100 | 32.57 |
| 08/14/2026 17:09 | 1 | 32.58 |
| 08/14/2026 17:09 | 1 | 32.58 |
| 08/14/2026 17:09 | 100 | 32.60 |
| 08/14/2026 17:09 | 3 | 32.60 |
| 08/14/2026 17:09 | 7 | 32.60 |
| 08/14/2026 17:09 | 100 | 32.60 |
| 08/14/2026 17:08 | 25 | 32.61 |
| 08/14/2026 17:08 | 25 | 32.61 |
| 08/14/2026 17:08 | 9 | 32.61 |
| 08/14/2026 17:08 | 100 | 32.61 |
| 08/14/2026 17:08 | 30 | 32.61 |
| 08/14/2026 17:08 | 75 | 32.66 |
| 08/14/2026 17:08 | 25 | 32.66 |
| 08/14/2026 17:08 | 100 | 32.65 |
| 08/14/2026 17:08 | 100 | 32.65 |
| 08/14/2026 17:08 | 100 | 32.65 |
| 08/14/2026 17:08 | 3 | 32.64 |
| 08/14/2026 17:08 | 2 | 32.64 |
| 08/14/2026 17:08 | 7 | 32.64 |
| 08/14/2026 17:08 | 1 | 32.64 |
| 08/14/2026 17:05 | 12 | 32.64 |
| 08/14/2026 17:05 | 2 | 32.64 |
| 08/14/2026 17:05 | 3 | 32.64 |
| 08/14/2026 17:00 | 25 | 32.575 |
| 08/14/2026 17:00 | 25 | 32.575 |
| 08/14/2026 17:00 | 25 | 32.575 |
| 08/14/2026 17:00 | 25 | 32.575 |
| 08/14/2026 17:00 | 25 | 32.575 |
| 08/14/2026 17:00 | 25 | 32.575 |
| 08/14/2026 16:58 | 2 | 32.53 |
| 08/14/2026 16:54 | 3 | 32.60 |
| 08/14/2026 16:51 | 1 | 32.53 |
| 08/14/2026 16:51 | 100 | 32.57 |
| 08/14/2026 16:51 | 80 | 32.58 |
| 08/14/2026 16:51 | 20 | 32.58 |
| 08/14/2026 16:51 | 25 | 32.59 |
| 08/14/2026 16:49 | 3 | 32.59 |
| 08/14/2026 16:47 | 8 | 32.625 |
| 08/14/2026 16:45 | 100 | 32.59 |
| 08/14/2026 16:45 | 100 | 32.57 |
| 08/14/2026 16:42 | 193 | 32.52 |
| 08/14/2026 16:42 | 7 | 32.51 |
| 08/14/2026 16:42 | 50 | 32.51 |
| 08/14/2026 16:42 | 50 | 32.51 |
| 08/14/2026 16:42 | 100 | 32.51 |
| 08/14/2026 16:42 | 100 | 32.51 |
| 08/14/2026 16:42 | 50 | 32.52 |
| 08/14/2026 16:42 | 50 | 32.52 |
| 08/14/2026 16:42 | 73 | 32.53 |
| 08/14/2026 16:42 | 27 | 32.53 |
| 08/14/2026 16:41 | 100 | 32.57 |
| 08/14/2026 16:39 | 72 | 32.56 |
| 08/14/2026 16:39 | 28 | 32.56 |
| 08/14/2026 16:39 | 100 | 32.58 |
| 08/14/2026 16:39 | 10 | 32.59 |
| 08/14/2026 16:36 | 300 | 32.64 |
| 08/14/2026 16:36 | 100 | 32.69 |
| 08/14/2026 16:36 | 100 | 32.66 |
| 08/14/2026 16:36 | 7 | 32.66 |
| 08/14/2026 16:36 | 7 | 32.64 |
| 08/14/2026 16:36 | 100 | 32.64 |
| 08/14/2026 16:36 | 100 | 32.63 |
| 08/14/2026 16:36 | 19 | 32.60 |
| 08/14/2026 16:36 | 118 | 32.58 |
| 08/14/2026 16:36 | 81 | 32.60 |
| 08/14/2026 16:36 | 54 | 32.59 |
| 08/14/2026 16:36 | 46 | 32.59 |
| 08/14/2026 16:35 | 100 | 32.58 |
| 08/14/2026 16:35 | 100 | 32.58 |
| 08/14/2026 16:34 | 2 | 32.54 |
| 08/14/2026 16:34 | 100 | 32.55 |
| 08/14/2026 16:34 | 100 | 32.55 |
| 08/14/2026 16:34 | 154 | 32.56 |
| 08/14/2026 16:34 | 46 | 32.56 |
| 08/14/2026 16:34 | 100 | 32.57 |
| 08/14/2026 16:34 | 54 | 32.57 |
| 08/14/2026 16:34 | 46 | 32.57 |
| 08/14/2026 16:34 | 2 | 32.57 |
| 08/14/2026 16:34 | 6 | 32.58 |
| 08/14/2026 16:34 | 6 | 32.58 |
| 08/14/2026 16:33 | 50 | 32.60 |
| 08/14/2026 16:33 | 50 | 32.60 |
| 08/14/2026 16:33 | 2 | 32.60 |
| 08/14/2026 16:33 | 50 | 32.61 |
| 08/14/2026 16:33 | 25 | 32.61 |
| 08/14/2026 16:33 | 25 | 32.61 |
| 08/14/2026 16:33 | 3 | 32.62 |
| 08/14/2026 16:33 | 2 | 32.63 |
| 08/14/2026 16:33 | 2 | 32.63 |
| 08/14/2026 16:33 | 100 | 32.63 |
| 08/14/2026 16:33 | 5 | 32.64 |
| 08/14/2026 16:33 | 143 | 32.67 |
| 08/14/2026 16:33 | 5 | 32.67 |
| 08/14/2026 16:33 | 6 | 32.64 |
| 08/14/2026 16:33 | 5 | 32.64 |
| 08/14/2026 16:33 | 5 | 32.67 |
| 08/14/2026 16:33 | 9 | 32.64 |
| 08/14/2026 16:33 | 91 | 32.64 |
| 08/14/2026 16:33 | 62 | 32.64 |
| 08/14/2026 16:33 | 19 | 32.64 |
| 08/14/2026 16:33 | 19 | 32.64 |
| 08/14/2026 16:33 | 19 | 32.64 |
| 08/14/2026 16:33 | 1 | 32.64 |
| 08/14/2026 16:33 | 164 | 32.64 |
| 08/14/2026 16:33 | 36 | 32.64 |
| 08/14/2026 16:33 | 25 | 32.65 |
| 08/14/2026 16:30 | 10 | 32.65 |
| 08/14/2026 16:29 | 4 | 32.74 |
| 08/14/2026 16:29 | 10 | 32.73 |
| 08/14/2026 16:29 | 31 | 32.67 |
| 08/14/2026 16:25 | 100 | 32.75 |
| 08/14/2026 16:25 | 25 | 32.75 |
| 08/14/2026 16:25 | 17 | 32.75 |
| 08/14/2026 16:25 | 83 | 32.75 |
| 08/14/2026 16:25 | 48 | 32.66 |
| 08/14/2026 16:21 | 11 | 32.745 |
| 08/14/2026 16:19 | 22 | 32.64 |
| 08/14/2026 16:19 | 70 | 32.64 |
| 08/14/2026 16:18 | 25 | 32.735 |
| 08/14/2026 16:18 | 25 | 32.735 |
| 08/14/2026 16:18 | 17 | 32.735 |
| 08/14/2026 16:18 | 83 | 32.735 |
| 08/14/2026 16:15 | 11 | 32.735 |
| 08/14/2026 16:13 | 70 | 32.57 |
| 08/14/2026 16:13 | 100 | 32.58 |
| 08/14/2026 16:13 | 30 | 32.59 |
| 08/14/2026 16:13 | 70 | 32.59 |
| 08/14/2026 16:06 | 100 | 32.71 |
| 08/14/2026 16:04 | 17 | 32.715 |
| 08/14/2026 16:04 | 83 | 32.715 |
| 08/14/2026 16:00 | 1 | 32.715 |
| 08/14/2026 16:00 | 100 | 32.715 |
| 08/14/2026 15:58 | 400 | 32.80 |
| 08/14/2026 15:58 | 100 | 32.73 |
| 08/14/2026 15:58 | 100 | 32.72 |
| 08/14/2026 15:58 | 20 | 32.71 |
| 08/14/2026 15:58 | 10 | 32.69 |
| 08/14/2026 15:58 | 70 | 32.66 |
| 08/14/2026 15:58 | 77 | 32.65 |
| 08/14/2026 15:58 | 6 | 32.65 |
| 08/14/2026 15:58 | 77 | 32.65 |
| 08/14/2026 15:58 | 23 | 32.65 |
| 08/14/2026 15:58 | 5 | 32.65 |
| 08/14/2026 15:58 | 95 | 32.65 |
| 08/14/2026 15:58 | 5 | 32.65 |
| 08/14/2026 15:58 | 95 | 32.65 |
| 08/14/2026 15:58 | 5 | 32.65 |
| 08/14/2026 15:58 | 95 | 32.65 |
| 08/14/2026 15:58 | 5 | 32.65 |
| 08/14/2026 15:58 | 95 | 32.65 |
| 08/14/2026 15:58 | 5 | 32.65 |
| 08/14/2026 15:58 | 95 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 1 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 55 | 32.65 |
| 08/14/2026 15:58 | 45 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 1 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 100 | 32.65 |
| 08/14/2026 15:58 | 2 | 32.65 |
| 08/14/2026 15:58 | 13 | 32.65 |
| 08/14/2026 15:58 | 1 | 32.65 |
| 08/14/2026 15:58 | 99 | 32.65 |
| 08/14/2026 15:58 | 2 | 32.65 |
| 08/14/2026 15:58 | 98 | 32.65 |
| 08/14/2026 15:58 | 1 | 32.65 |
| 08/14/2026 15:58 | 2 | 32.62 |
| 08/14/2026 15:58 | 97 | 32.62 |
| 08/14/2026 15:55 | 2 | 32.505 |
| 08/14/2026 15:52 | 83 | 32.50 |
| 08/14/2026 15:52 | 10 | 32.50 |
| 08/14/2026 15:52 | 85 | 32.50 |
| 08/14/2026 15:52 | 85 | 32.50 |
| 08/14/2026 15:52 | 5 | 32.50 |
| 08/14/2026 15:52 | 775 | 32.50 |
| 08/14/2026 15:52 | 80 | 32.52 |
| 08/14/2026 15:52 | 20 | 32.52 |
| 08/14/2026 15:52 | 1 | 32.60 |
| 08/14/2026 15:52 | 1 | 32.61 |
| 08/14/2026 15:52 | 80 | 32.62 |
| 08/14/2026 15:52 | 20 | 32.62 |
| 08/14/2026 15:52 | 100 | 32.63 |
| 08/14/2026 15:50 | 70 | 32.68 |
| 08/14/2026 15:50 | 25 | 32.76 |
| 08/14/2026 15:50 | 3 | 32.76 |
| 08/14/2026 15:50 | 25 | 32.75 |
| 08/14/2026 15:50 | 8 | 32.755 |
| 08/14/2026 15:50 | 13 | 32.755 |
| 08/14/2026 15:50 | 13 | 32.755 |
| 08/14/2026 15:50 | 13 | 32.755 |
| 08/14/2026 15:50 | 13 | 32.755 |
| 08/14/2026 15:50 | 10 | 32.755 |
| 08/14/2026 15:50 | 3 | 32.755 |
| 08/14/2026 15:50 | 67 | 32.755 |
| 08/14/2026 15:50 | 13 | 32.755 |
| 08/14/2026 15:50 | 2 | 32.68 |
| 08/14/2026 15:50 | 20 | 32.67 |
| 08/14/2026 15:50 | 19 | 32.67 |
| 08/14/2026 15:50 | 35 | 32.67 |
| 08/14/2026 15:50 | 1 | 32.67 |
| 08/14/2026 15:50 | 5 | 32.67 |
| 08/14/2026 15:50 | 2 | 32.67 |
| 08/14/2026 15:50 | 4 | 32.67 |
| 08/14/2026 15:50 | 53 | 32.66 |
| 08/14/2026 15:48 | 50 | 32.58 |
| 08/14/2026 15:46 | 100 | 32.70 |
| 08/14/2026 15:46 | 17 | 32.63 |
| 08/14/2026 15:46 | 2 | 32.62 |
| 08/14/2026 15:46 | 4 | 32.61 |
| 08/14/2026 15:43 | 2 | 32.59 |
| 08/14/2026 15:42 | 39 | 32.55 |
| 08/14/2026 15:42 | 390 | 32.55 |
| 08/14/2026 15:42 | 4 | 32.53 |
| 08/14/2026 15:42 | 4 | 32.525 |
| 08/14/2026 15:42 | 4 | 32.525 |
| 08/14/2026 15:42 | 4 | 32.52 |
| 08/14/2026 15:42 | 25 | 32.52 |
| 08/14/2026 15:42 | 4 | 32.52 |
| 08/14/2026 15:42 | 7 | 32.55 |
| 08/14/2026 15:42 | 24 | 32.53 |
| 08/14/2026 15:42 | 64 | 32.55 |
| 08/14/2026 15:42 | 12 | 32.53 |
| 08/14/2026 15:42 | 76 | 32.525 |
| 08/14/2026 15:42 | 100 | 32.53 |
| 08/14/2026 15:42 | 7 | 32.57 |
| 08/14/2026 15:42 | 25 | 32.55 |
| 08/14/2026 15:42 | 600 | 32.55 |
| 08/14/2026 15:42 | 400 | 32.55 |
| 08/14/2026 15:42 | 100 | 32.56 |
| 08/14/2026 15:42 | 100 | 32.56 |
| 08/14/2026 15:42 | 100 | 32.56 |
| 08/14/2026 15:42 | 100 | 32.57 |
| 08/14/2026 15:38 | 1 | 32.56 |
| 08/14/2026 15:37 | 70 | 32.56 |
| 08/14/2026 15:37 | 1 | 32.64 |
| 08/14/2026 15:37 | 93 | 32.65 |
| 08/14/2026 15:37 | 8 | 32.69 |
| 08/14/2026 15:37 | 8 | 32.78 |
| 08/14/2026 15:37 | 100 | 32.72 |
| 08/14/2026 15:37 | 8 | 32.76 |
| 08/14/2026 15:37 | 8 | 32.78 |
| 08/14/2026 15:35 | 3 | 32.87 |
| 08/14/2026 15:35 | 4 | 32.84 |
| 08/14/2026 15:35 | 2 | 32.84 |
| 08/14/2026 15:35 | 27 | 32.87 |
| 08/14/2026 15:35 | 90 | 32.87 |
| 08/14/2026 15:35 | 2 | 32.87 |
| 08/14/2026 15:35 | 1 | 32.84 |
| 08/14/2026 15:35 | 2 | 32.84 |
| 08/14/2026 15:35 | 1 | 32.86 |
| 08/14/2026 15:35 | 3 | 32.86 |
| 08/14/2026 15:35 | 3 | 32.86 |
| 08/14/2026 15:35 | 11 | 32.86 |
| 08/14/2026 15:35 | 100 | 32.85 |
| 08/14/2026 15:35 | 1 | 32.84 |
| 08/14/2026 15:35 | 1 | 32.83 |
| 08/14/2026 15:35 | 2 | 32.69 |
| 08/14/2026 15:35 | 83 | 32.59 |
| 08/14/2026 15:34 | 25 | 32.59 |
| 08/14/2026 15:34 | 25 | 32.59 |
| 08/14/2026 15:34 | 25 | 32.59 |
| 08/14/2026 15:30 | 83 | 32.585 |
| 08/14/2026 15:30 | 1 | 32.63 |
| 08/14/2026 15:30 | 2 | 32.69 |
| 08/14/2026 15:30 | 40 | 32.69 |
| 08/14/2026 15:30 | 1623 | 32.69 |
| 08/14/2026 13:50 | 6 | 32.31 |