Large gap with delayed quotes
|
Last quote
10/16/2026
-
02:00:00
|
Bid
10/15/2026 -
21:59:58
|
Bid Volume |
Ask
10/15/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
32.94
-0.08
(
-0.24% )
|
32.79
|
300 |
33.00
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 02:00 | � | 32.94 |
| 10/15/2026 23:20 | � | 32.94 |
| 10/15/2026 22:30 | � | 32.94 |
| 10/15/2026 22:00 | � | 32.94 |
| 10/15/2026 22:00 | 12653 | 32.94 |
| 10/15/2026 21:59 | 3 | 32.83 |
| 10/15/2026 21:59 | 1 | 32.85 |
| 10/15/2026 21:59 | 11 | 32.90 |
| 10/15/2026 21:59 | 1 | 32.87 |
| 10/15/2026 21:59 | 8 | 32.87 |
| 10/15/2026 21:59 | 11 | 32.98 |
| 10/15/2026 21:59 | 1 | 32.87 |
| 10/15/2026 21:59 | 1 | 32.87 |
| 10/15/2026 21:59 | 1 | 32.87 |
| 10/15/2026 21:59 | 20 | 32.95 |
| 10/15/2026 21:59 | 100 | 32.925 |
| 10/15/2026 21:59 | 22 | 32.925 |
| 10/15/2026 21:59 | 15 | 32.87 |
| 10/15/2026 21:59 | 12 | 32.90 |
| 10/15/2026 21:59 | 1 | 32.90 |
| 10/15/2026 21:59 | 65 | 32.90 |
| 10/15/2026 21:59 | 35 | 32.92 |
| 10/15/2026 21:59 | 11 | 32.955 |
| 10/15/2026 21:59 | 1 | 32.93 |
| 10/15/2026 21:59 | 6 | 32.93 |
| 10/15/2026 21:59 | 149 | 32.93 |
| 10/15/2026 21:59 | 43 | 32.93 |
| 10/15/2026 21:59 | 25 | 32.925 |
| 10/15/2026 21:59 | 20 | 32.98 |
| 10/15/2026 21:59 | 37 | 32.925 |
| 10/15/2026 21:59 | 30 | 32.925 |
| 10/15/2026 21:59 | 40 | 32.925 |
| 10/15/2026 21:57 | 15 | 32.925 |
| 10/15/2026 21:57 | 1 | 32.86 |
| 10/15/2026 21:57 | 2 | 32.86 |
| 10/15/2026 21:57 | 15 | 32.90 |
| 10/15/2026 21:56 | 12 | 32.91 |
| 10/15/2026 21:56 | 77 | 32.88 |
| 10/15/2026 21:56 | 23 | 32.88 |
| 10/15/2026 21:56 | 6 | 32.92 |
| 10/15/2026 21:56 | 6 | 32.91 |
| 10/15/2026 21:56 | 46 | 32.91 |
| 10/15/2026 21:56 | 6 | 32.91 |
| 10/15/2026 21:56 | 64 | 32.92 |
| 10/15/2026 21:56 | 1 | 32.92 |
| 10/15/2026 21:56 | 98 | 32.92 |
| 10/15/2026 21:56 | 1 | 32.92 |
| 10/15/2026 21:56 | 2 | 32.92 |
| 10/15/2026 21:56 | 100 | 32.92 |
| 10/15/2026 21:56 | 19 | 32.90 |
| 10/15/2026 21:56 | 100 | 32.90 |
| 10/15/2026 21:56 | 100 | 32.90 |
| 10/15/2026 21:56 | 5 | 32.90 |
| 10/15/2026 21:56 | 100 | 32.90 |
| 10/15/2026 21:56 | 31 | 32.90 |
| 10/15/2026 21:56 | 3 | 32.90 |
| 10/15/2026 21:56 | 1 | 32.90 |
| 10/15/2026 21:56 | 100 | 32.90 |
| 10/15/2026 21:56 | 100 | 32.90 |
| 10/15/2026 21:56 | 100 | 32.89 |
| 10/15/2026 21:54 | 20 | 32.84 |
| 10/15/2026 21:54 | 80 | 32.84 |
| 10/15/2026 21:54 | 2 | 32.84 |
| 10/15/2026 21:54 | 100 | 32.84 |
| 10/15/2026 21:54 | 100 | 32.84 |
| 10/15/2026 21:53 | 101 | 32.81 |
| 10/15/2026 21:53 | 35 | 32.81 |
| 10/15/2026 21:53 | 72 | 32.81 |
| 10/15/2026 21:53 | 100 | 32.825 |
| 10/15/2026 21:53 | 1 | 32.82 |
| 10/15/2026 21:53 | 27 | 32.82 |
| 10/15/2026 21:53 | 4 | 32.82 |
| 10/15/2026 21:53 | 27 | 32.81 |
| 10/15/2026 21:53 | 70 | 32.81 |
| 10/15/2026 21:53 | 270 | 32.82 |
| 10/15/2026 21:53 | 230 | 32.82 |
| 10/15/2026 21:53 | 100 | 32.82 |
| 10/15/2026 21:53 | 2 | 32.82 |
| 10/15/2026 21:53 | 100 | 32.81 |
| 10/15/2026 21:53 | 100 | 32.81 |
| 10/15/2026 21:53 | 70 | 32.81 |
| 10/15/2026 21:53 | 30 | 32.81 |
| 10/15/2026 21:53 | 70 | 32.81 |
| 10/15/2026 21:53 | 17 | 32.80 |
| 10/15/2026 21:53 | 83 | 32.80 |
| 10/15/2026 21:53 | 17 | 32.80 |
| 10/15/2026 21:53 | 30 | 32.79 |
| 10/15/2026 21:53 | 70 | 32.78 |
| 10/15/2026 21:51 | 170 | 32.78 |
| 10/15/2026 21:51 | 70 | 32.77 |
| 10/15/2026 21:51 | 330 | 32.78 |
| 10/15/2026 21:51 | 21 | 32.78 |
| 10/15/2026 21:51 | 100 | 32.78 |
| 10/15/2026 21:51 | 100 | 32.77 |
| 10/15/2026 21:51 | 70 | 32.77 |
| 10/15/2026 21:51 | 38 | 32.76 |
| 10/15/2026 21:51 | 7 | 32.76 |
| 10/15/2026 21:51 | 55 | 32.76 |
| 10/15/2026 21:51 | 17 | 32.76 |
| 10/15/2026 21:51 | 28 | 32.76 |
| 10/15/2026 21:41 | 17 | 32.71 |
| 10/15/2026 21:41 | 17 | 32.71 |
| 10/15/2026 21:41 | 83 | 32.68 |
| 10/15/2026 21:41 | 17 | 32.68 |
| 10/15/2026 21:41 | 100 | 32.71 |
| 10/15/2026 21:41 | 99 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 3 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 4 | 32.69 |
| 10/15/2026 21:41 | 1 | 32.69 |
| 10/15/2026 21:41 | 11 | 32.69 |
| 10/15/2026 21:41 | 11 | 32.69 |
| 10/15/2026 21:41 | 24 | 32.70 |
| 10/15/2026 21:41 | 11 | 32.67 |
| 10/15/2026 21:41 | 11 | 32.70 |
| 10/15/2026 21:41 | 70 | 32.69 |
| 10/15/2026 21:41 | 85 | 32.69 |
| 10/15/2026 21:41 | 115 | 32.69 |
| 10/15/2026 21:41 | 70 | 32.68 |
| 10/15/2026 21:41 | 35 | 32.69 |
| 10/15/2026 21:41 | 70 | 32.64 |
| 10/15/2026 21:41 | 678 | 32.69 |
| 10/15/2026 21:41 | 1222 | 32.69 |
| 10/15/2026 21:41 | 5 | 32.69 |
| 10/15/2026 21:41 | 100 | 32.69 |
| 10/15/2026 21:41 | 100 | 32.69 |
| 10/15/2026 21:41 | 100 | 32.68 |
| 10/15/2026 21:41 | 100 | 32.68 |
| 10/15/2026 21:41 | 70 | 32.67 |
| 10/15/2026 21:41 | 100 | 32.66 |
| 10/15/2026 21:41 | 100 | 32.66 |
| 10/15/2026 21:41 | 61 | 32.66 |
| 10/15/2026 21:41 | 47 | 32.65 |
| 10/15/2026 21:41 | 100 | 32.64 |
| 10/15/2026 21:41 | 19 | 32.65 |
| 10/15/2026 21:41 | 4 | 32.65 |
| 10/15/2026 21:40 | 9 | 32.66 |
| 10/15/2026 21:40 | 1 | 32.65 |
| 10/15/2026 21:39 | 19 | 32.65 |
| 10/15/2026 21:39 | 20 | 32.65 |
| 10/15/2026 21:38 | 30 | 32.65 |
| 10/15/2026 21:38 | 70 | 32.64 |
| 10/15/2026 21:33 | 34 | 32.58 |
| 10/15/2026 21:33 | 41 | 32.60 |
| 10/15/2026 21:33 | 70 | 32.61 |
| 10/15/2026 21:33 | 100 | 32.68 |
| 10/15/2026 21:33 | 100 | 32.73 |
| 10/15/2026 21:33 | 5 | 32.73 |
| 10/15/2026 21:33 | 100 | 32.75 |
| 10/15/2026 21:33 | 20 | 32.75 |
| 10/15/2026 21:33 | 9 | 32.77 |
| 10/15/2026 21:33 | 21 | 32.77 |
| 10/15/2026 21:26 | 10 | 32.80 |
| 10/15/2026 21:26 | 47 | 32.80 |
| 10/15/2026 21:26 | 11 | 32.80 |
| 10/15/2026 21:26 | 21 | 32.80 |
| 10/15/2026 21:25 | 2 | 32.81 |
| 10/15/2026 21:25 | 30 | 32.83 |
| 10/15/2026 21:25 | 100 | 32.83 |
| 10/15/2026 21:25 | 110 | 32.83 |
| 10/15/2026 21:25 | 90 | 32.83 |
| 10/15/2026 21:25 | 39 | 32.83 |
| 10/15/2026 21:25 | 100 | 32.83 |
| 10/15/2026 21:25 | 100 | 32.83 |
| 10/15/2026 21:25 | 100 | 32.83 |
| 10/15/2026 21:25 | 35 | 32.885 |
| 10/15/2026 21:25 | 25 | 32.885 |
| 10/15/2026 21:25 | 10 | 32.885 |
| 10/15/2026 21:25 | 32 | 32.885 |
| 10/15/2026 21:22 | 4 | 32.92 |
| 10/15/2026 21:22 | 2 | 32.92 |
| 10/15/2026 21:22 | 2 | 32.92 |
| 10/15/2026 21:21 | 25 | 32.875 |
| 10/15/2026 21:21 | 70 | 32.875 |
| 10/15/2026 21:21 | 4 | 32.92 |
| 10/15/2026 21:21 | 8 | 32.89 |
| 10/15/2026 21:21 | 23 | 32.87 |
| 10/15/2026 21:21 | 10 | 32.88 |
| 10/15/2026 21:20 | 8 | 32.90 |
| 10/15/2026 21:19 | 1 | 32.87 |
| 10/15/2026 21:19 | 1 | 32.87 |
| 10/15/2026 21:16 | 1 | 32.86 |
| 10/15/2026 21:14 | 1 | 32.84 |
| 10/15/2026 21:13 | 1 | 32.85 |
| 10/15/2026 21:12 | 1 | 32.85 |
| 10/15/2026 21:07 | 78 | 32.77 |
| 10/15/2026 21:07 | 24 | 32.77 |
| 10/15/2026 21:07 | 90 | 32.77 |
| 10/15/2026 21:07 | 64 | 32.77 |
| 10/15/2026 21:07 | 100 | 32.77 |
| 10/15/2026 21:05 | 1 | 32.85 |
| 10/15/2026 21:02 | 46 | 32.89 |
| 10/15/2026 21:01 | 42 | 32.90 |
| 10/15/2026 21:01 | 10 | 32.85 |
| 10/15/2026 21:01 | 50 | 32.875 |
| 10/15/2026 21:01 | 2 | 32.87 |
| 10/15/2026 21:01 | 16 | 32.85 |
| 10/15/2026 21:01 | 38 | 32.86 |
| 10/15/2026 21:01 | 2 | 32.86 |
| 10/15/2026 21:01 | 100 | 32.86 |
| 10/15/2026 21:01 | 100 | 32.84 |
| 10/15/2026 21:01 | 28 | 32.84 |
| 10/15/2026 21:00 | 20 | 32.82 |
| 10/15/2026 21:00 | 100 | 32.81 |
| 10/15/2026 21:00 | 20 | 32.79 |
| 10/15/2026 21:00 | 100 | 32.79 |
| 10/15/2026 21:00 | 22 | 32.79 |
| 10/15/2026 21:00 | 78 | 32.79 |
| 10/15/2026 20:55 | 30 | 32.685 |
| 10/15/2026 20:55 | 70 | 32.69 |
| 10/15/2026 20:54 | 100 | 32.76 |
| 10/15/2026 20:54 | 100 | 32.76 |
| 10/15/2026 20:54 | 24 | 32.75 |
| 10/15/2026 20:54 | 76 | 32.75 |
| 10/15/2026 20:54 | 9 | 32.74 |
| 10/15/2026 20:54 | 30 | 32.74 |
| 10/15/2026 20:54 | 100 | 32.74 |
| 10/15/2026 20:54 | 70 | 32.73 |
| 10/15/2026 20:54 | 100 | 32.73 |
| 10/15/2026 20:54 | 100 | 32.72 |
| 10/15/2026 20:54 | 70 | 32.72 |
| 10/15/2026 20:54 | 1 | 32.72 |
| 10/15/2026 20:54 | 70 | 32.71 |
| 10/15/2026 20:53 | 1 | 32.62 |
| 10/15/2026 20:53 | 1 | 32.64 |
| 10/15/2026 20:53 | 50 | 32.65 |
| 10/15/2026 20:53 | 12 | 32.65 |
| 10/15/2026 20:53 | 88 | 32.65 |
| 10/15/2026 20:53 | 100 | 32.66 |
| 10/15/2026 20:53 | 1 | 32.66 |
| 10/15/2026 20:53 | 2 | 32.66 |
| 10/15/2026 20:52 | 10 | 32.71 |
| 10/15/2026 20:47 | 9 | 32.70 |
| 10/15/2026 20:45 | 9 | 32.73 |
| 10/15/2026 20:45 | 1 | 32.73 |
| 10/15/2026 20:45 | 11 | 32.73 |
| 10/15/2026 20:45 | 1 | 32.73 |
| 10/15/2026 20:45 | 2 | 32.73 |
| 10/15/2026 20:45 | 200 | 32.73 |
| 10/15/2026 20:45 | 93 | 32.73 |
| 10/15/2026 20:45 | 84 | 32.73 |
| 10/15/2026 20:45 | 9 | 32.73 |
| 10/15/2026 20:45 | 1 | 32.74 |
| 10/15/2026 20:44 | 20 | 32.78 |
| 10/15/2026 20:41 | 1 | 32.76 |
| 10/15/2026 20:41 | 6 | 32.72 |
| 10/15/2026 20:29 | 1 | 32.72 |
| 10/15/2026 20:25 | 52 | 32.72 |
| 10/15/2026 20:25 | 7 | 32.74 |
| 10/15/2026 20:25 | 1 | 32.74 |
| 10/15/2026 20:22 | 1 | 32.78 |
| 10/15/2026 20:22 | 2 | 32.76 |
| 10/15/2026 20:22 | 68 | 32.76 |
| 10/15/2026 20:22 | 106 | 32.76 |
| 10/15/2026 20:22 | 32 | 32.76 |
| 10/15/2026 20:22 | 2 | 32.77 |
| 10/15/2026 20:16 | 13 | 32.81 |
| 10/15/2026 20:16 | 2 | 32.78 |
| 10/15/2026 20:16 | 20 | 32.78 |
| 10/15/2026 20:16 | 2 | 32.78 |
| 10/15/2026 20:16 | 100 | 32.78 |
| 10/15/2026 20:16 | 45 | 32.78 |
| 10/15/2026 20:12 | 78 | 32.78 |
| 10/15/2026 20:12 | 17 | 32.76 |
| 10/15/2026 20:12 | 8 | 32.76 |
| 10/15/2026 20:12 | 2 | 32.76 |
| 10/15/2026 20:12 | 46 | 32.76 |
| 10/15/2026 20:12 | 7 | 32.74 |
| 10/15/2026 20:12 | 3 | 32.74 |
| 10/15/2026 20:11 | 8 | 32.75 |
| 10/15/2026 20:11 | 59 | 32.75 |
| 10/15/2026 20:11 | 5 | 32.75 |
| 10/15/2026 20:11 | 2 | 32.75 |
| 10/15/2026 20:11 | 2 | 32.76 |
| 10/15/2026 20:11 | 32 | 32.76 |
| 10/15/2026 20:10 | 8 | 32.81 |
| 10/15/2026 20:08 | 2 | 32.85 |
| 10/15/2026 20:08 | 2 | 32.85 |
| 10/15/2026 20:08 | 2 | 32.85 |
| 10/15/2026 20:08 | 2 | 32.85 |
| 10/15/2026 20:08 | 3 | 32.83 |
| 10/15/2026 20:07 | 5 | 32.875 |
| 10/15/2026 20:07 | 5 | 32.875 |
| 10/15/2026 20:07 | 5 | 32.875 |
| 10/15/2026 20:07 | 25 | 32.875 |
| 10/15/2026 20:07 | 25 | 32.875 |
| 10/15/2026 20:07 | 70 | 32.895 |
| 10/15/2026 20:07 | 8 | 32.91 |
| 10/15/2026 20:07 | 69 | 32.91 |
| 10/15/2026 20:07 | 29 | 32.91 |
| 10/15/2026 20:07 | 88 | 32.91 |
| 10/15/2026 20:01 | 1 | 32.975 |
| 10/15/2026 20:01 | 27 | 33.01 |
| 10/15/2026 20:01 | 2 | 33.00 |
| 10/15/2026 20:00 | 2 | 32.975 |
| 10/15/2026 19:58 | 22 | 32.94 |
| 10/15/2026 19:50 | 3 | 32.975 |
| 10/15/2026 19:47 | 1 | 33.01 |
| 10/15/2026 19:47 | 56 | 33.02 |
| 10/15/2026 19:47 | 100 | 33.02 |
| 10/15/2026 19:47 | 100 | 33.02 |
| 10/15/2026 19:47 | 100 | 33.02 |
| 10/15/2026 19:47 | 16 | 33.04 |
| 10/15/2026 19:47 | 6 | 33.04 |
| 10/15/2026 19:45 | 3 | 33.065 |
| 10/15/2026 19:44 | 8 | 33.07 |
| 10/15/2026 19:43 | 2 | 33.075 |
| 10/15/2026 19:43 | 8 | 33.075 |
| 10/15/2026 19:42 | 13 | 33.09 |
| 10/15/2026 19:38 | 20 | 33.07 |
| 10/15/2026 19:37 | 1 | 33.04 |
| 10/15/2026 19:36 | 4 | 33.07 |
| 10/15/2026 19:36 | 20 | 33.06 |
| 10/15/2026 19:36 | 4 | 33.06 |
| 10/15/2026 19:36 | 20 | 33.06 |
| 10/15/2026 19:36 | 25 | 33.055 |
| 10/15/2026 19:36 | 25 | 33.055 |
| 10/15/2026 19:36 | 100 | 33.055 |
| 10/15/2026 19:36 | 10 | 33.055 |
| 10/15/2026 19:36 | 20 | 33.02 |
| 10/15/2026 19:36 | 1 | 33.03 |
| 10/15/2026 19:36 | 25 | 33.06 |
| 10/15/2026 19:36 | 100 | 33.06 |
| 10/15/2026 19:31 | 100 | 33.07 |
| 10/15/2026 19:31 | 1 | 33.06 |
| 10/15/2026 19:29 | 1 | 33.005 |
| 10/15/2026 19:24 | 10 | 33.005 |
| 10/15/2026 19:20 | 10 | 32.995 |
| 10/15/2026 19:20 | 10 | 32.995 |
| 10/15/2026 19:19 | 10 | 32.995 |
| 10/15/2026 19:19 | 3 | 32.95 |
| 10/15/2026 19:19 | 14 | 32.95 |
| 10/15/2026 19:18 | 12 | 32.995 |
| 10/15/2026 19:18 | 9 | 33.005 |
| 10/15/2026 19:18 | 1 | 33.00 |
| 10/15/2026 19:18 | 6 | 33.00 |
| 10/15/2026 19:18 | 1 | 33.00 |
| 10/15/2026 19:18 | 6 | 33.00 |
| 10/15/2026 19:18 | 15 | 33.00 |
| 10/15/2026 19:18 | 100 | 33.015 |
| 10/15/2026 19:18 | 6 | 33.02 |
| 10/15/2026 19:18 | 16 | 33.02 |
| 10/15/2026 19:17 | 30 | 33.04 |
| 10/15/2026 19:17 | 70 | 33.05 |
| 10/15/2026 19:16 | 100 | 33.04 |
| 10/15/2026 19:16 | 1 | 33.03 |
| 10/15/2026 19:16 | 21 | 33.03 |
| 10/15/2026 19:16 | 20 | 33.02 |
| 10/15/2026 19:16 | 50 | 33.01 |
| 10/15/2026 19:07 | 12 | 32.96 |
| 10/15/2026 19:02 | 3 | 32.96 |
| 10/15/2026 18:59 | 36 | 32.95 |
| 10/15/2026 18:59 | 27 | 32.95 |
| 10/15/2026 18:59 | 37 | 32.95 |
| 10/15/2026 18:59 | 36 | 32.95 |
| 10/15/2026 18:59 | 28 | 32.95 |
| 10/15/2026 18:59 | 1 | 32.94 |
| 10/15/2026 18:59 | 2 | 32.94 |
| 10/15/2026 18:59 | 100 | 32.93 |
| 10/15/2026 18:57 | 3 | 32.94 |
| 10/15/2026 18:57 | 10 | 32.94 |
| 10/15/2026 18:57 | 4 | 32.94 |
| 10/15/2026 18:57 | 15 | 32.94 |
| 10/15/2026 18:57 | 4 | 32.92 |
| 10/15/2026 18:57 | 19 | 32.92 |
| 10/15/2026 18:57 | 15 | 32.92 |
| 10/15/2026 18:57 | 85 | 32.96 |
| 10/15/2026 18:57 | 15 | 32.95 |
| 10/15/2026 18:57 | 19 | 32.90 |
| 10/15/2026 18:57 | 22 | 32.90 |
| 10/15/2026 18:57 | 22 | 32.91 |
| 10/15/2026 18:57 | 7 | 32.95 |
| 10/15/2026 18:57 | 15 | 32.94 |
| 10/15/2026 18:57 | 15 | 32.935 |
| 10/15/2026 18:57 | 15 | 32.92 |
| 10/15/2026 18:57 | 75 | 32.87 |
| 10/15/2026 18:57 | 7 | 32.88 |
| 10/15/2026 18:57 | 8 | 32.89 |
| 10/15/2026 18:57 | 8 | 32.95 |
| 10/15/2026 18:57 | 7 | 32.935 |
| 10/15/2026 18:57 | 3 | 32.88 |
| 10/15/2026 18:57 | 4 | 32.88 |
| 10/15/2026 18:57 | 15 | 32.89 |
| 10/15/2026 18:57 | 7 | 32.89 |
| 10/15/2026 18:56 | 1 | 32.90 |
| 10/15/2026 18:46 | 2 | 32.94 |
| 10/15/2026 18:46 | 1 | 32.94 |
| 10/15/2026 18:46 | 3 | 32.94 |
| 10/15/2026 18:38 | 100 | 32.94 |
| 10/15/2026 18:38 | 8 | 32.94 |
| 10/15/2026 18:38 | 10 | 32.96 |
| 10/15/2026 18:35 | 1 | 32.97 |
| 10/15/2026 18:35 | 2 | 32.97 |
| 10/15/2026 18:35 | 25 | 32.97 |
| 10/15/2026 18:35 | 75 | 32.97 |
| 10/15/2026 18:34 | 1 | 32.95 |
| 10/15/2026 18:34 | 99 | 32.95 |
| 10/15/2026 18:34 | 1 | 32.95 |
| 10/15/2026 18:33 | 1 | 32.94 |
| 10/15/2026 18:33 | 31 | 32.94 |
| 10/15/2026 18:33 | 9 | 32.93 |
| 10/15/2026 18:33 | 28 | 32.93 |
| 10/15/2026 18:33 | 100 | 32.93 |
| 10/15/2026 18:33 | 35 | 32.92 |
| 10/15/2026 18:33 | 70 | 32.92 |
| 10/15/2026 18:33 | 70 | 32.91 |
| 10/15/2026 18:33 | 70 | 32.89 |
| 10/15/2026 18:28 | 6 | 32.90 |
| 10/15/2026 18:24 | 20 | 32.97 |
| 10/15/2026 18:24 | 70 | 32.98 |
| 10/15/2026 18:24 | 10 | 33.015 |
| 10/15/2026 18:22 | 28 | 33.08 |
| 10/15/2026 18:22 | 50 | 33.10 |
| 10/15/2026 18:12 | 8 | 33.09 |
| 10/15/2026 18:12 | 12 | 33.09 |
| 10/15/2026 18:12 | 21 | 33.11 |
| 10/15/2026 18:07 | 35 | 33.11 |
| 10/15/2026 18:03 | 3 | 33.21 |
| 10/15/2026 18:03 | 15 | 33.16 |
| 10/15/2026 18:01 | 30 | 33.21 |
| 10/15/2026 18:01 | 70 | 33.21 |
| 10/15/2026 17:53 | 1 | 33.29 |
| 10/15/2026 17:47 | 2 | 33.32 |
| 10/15/2026 17:45 | 11 | 33.26 |
| 10/15/2026 17:45 | 100 | 33.33 |
| 10/15/2026 17:45 | 20 | 33.36 |
| 10/15/2026 17:45 | 20 | 33.29 |
| 10/15/2026 17:45 | 20 | 33.29 |
| 10/15/2026 17:26 | 2 | 33.23 |
| 10/15/2026 17:24 | 1 | 33.20 |
| 10/15/2026 17:16 | 7 | 33.30 |
| 10/15/2026 17:13 | 10 | 33.325 |
| 10/15/2026 17:13 | 4 | 33.325 |
| 10/15/2026 17:13 | 6 | 33.325 |
| 10/15/2026 17:11 | 3 | 33.36 |
| 10/15/2026 17:11 | 3 | 33.36 |
| 10/15/2026 17:11 | 3 | 33.36 |
| 10/15/2026 17:11 | 3 | 33.36 |
| 10/15/2026 17:11 | 10 | 33.39 |
| 10/15/2026 17:11 | 9 | 33.42 |
| 10/15/2026 17:11 | 10 | 33.42 |
| 10/15/2026 17:11 | 46 | 33.39 |
| 10/15/2026 17:10 | 5 | 33.39 |
| 10/15/2026 17:10 | 46 | 33.39 |
| 10/15/2026 17:10 | 1 | 33.41 |
| 10/15/2026 17:10 | 100 | 33.39 |
| 10/15/2026 17:10 | 29 | 33.41 |
| 10/15/2026 17:10 | 56 | 33.41 |
| 10/15/2026 17:10 | 1 | 33.40 |
| 10/15/2026 17:10 | 50 | 33.38 |
| 10/15/2026 17:10 | 100 | 33.37 |
| 10/15/2026 17:10 | 2 | 33.35 |
| 10/15/2026 17:09 | 2 | 33.34 |
| 10/15/2026 17:09 | 2 | 33.34 |
| 10/15/2026 17:09 | 6 | 33.34 |
| 10/15/2026 17:09 | 2 | 33.34 |
| 10/15/2026 17:04 | 10 | 33.325 |
| 10/15/2026 17:04 | 100 | 33.31 |
| 10/15/2026 17:01 | 6 | 33.22 |
| 10/15/2026 17:01 | 8 | 33.22 |
| 10/15/2026 17:01 | 1 | 33.22 |
| 10/15/2026 17:00 | 1 | 33.28 |
| 10/15/2026 16:59 | 1 | 33.28 |
| 10/15/2026 16:59 | 1 | 33.28 |
| 10/15/2026 16:59 | 13 | 33.27 |
| 10/15/2026 16:59 | 36 | 33.27 |
| 10/15/2026 16:59 | 50 | 33.29 |
| 10/15/2026 16:59 | 50 | 33.29 |
| 10/15/2026 16:59 | 25 | 33.27 |
| 10/15/2026 16:59 | 40 | 33.27 |
| 10/15/2026 16:59 | 100 | 33.28 |
| 10/15/2026 16:58 | 103 | 33.27 |
| 10/15/2026 16:58 | 12 | 33.23 |
| 10/15/2026 16:58 | 50 | 33.26 |
| 10/15/2026 16:58 | 100 | 33.25 |
| 10/15/2026 16:56 | 100 | 33.25 |
| 10/15/2026 16:56 | 1 | 33.24 |
| 10/15/2026 16:56 | 90 | 33.24 |
| 10/15/2026 16:56 | 10 | 33.24 |
| 10/15/2026 16:56 | 30 | 33.23 |
| 10/15/2026 16:53 | 2 | 33.17 |
| 10/15/2026 16:53 | 100 | 33.17 |
| 10/15/2026 16:53 | 100 | 33.17 |
| 10/15/2026 16:53 | 2 | 33.17 |
| 10/15/2026 16:53 | 1 | 33.15 |
| 10/15/2026 16:53 | 100 | 33.09 |
| 10/15/2026 16:53 | 16 | 33.08 |
| 10/15/2026 16:53 | 1 | 33.06 |
| 10/15/2026 16:53 | 4 | 33.06 |
| 10/15/2026 16:53 | 84 | 33.08 |
| 10/15/2026 16:53 | 40 | 33.08 |
| 10/15/2026 16:53 | 16 | 33.06 |
| 10/15/2026 16:53 | 18 | 33.08 |
| 10/15/2026 16:53 | 42 | 33.08 |
| 10/15/2026 16:53 | 30 | 33.07 |
| 10/15/2026 16:53 | 20 | 33.07 |
| 10/15/2026 16:53 | 8 | 33.06 |
| 10/15/2026 16:53 | 26 | 32.97 |
| 10/15/2026 16:53 | 32 | 32.93 |
| 10/15/2026 16:53 | 4 | 32.93 |
| 10/15/2026 16:53 | 2 | 32.93 |
| 10/15/2026 16:53 | 40 | 32.93 |
| 10/15/2026 16:53 | 19 | 32.93 |
| 10/15/2026 16:53 | 100 | 32.93 |
| 10/15/2026 16:53 | 4 | 32.93 |
| 10/15/2026 16:53 | 38 | 32.96 |
| 10/15/2026 16:53 | 22 | 32.96 |
| 10/15/2026 16:53 | 1 | 33.01 |
| 10/15/2026 16:53 | 1 | 33.00 |
| 10/15/2026 16:52 | 1 | 32.98 |
| 10/15/2026 16:51 | 11 | 32.99 |
| 10/15/2026 16:51 | 1 | 32.99 |
| 10/15/2026 16:51 | 1 | 32.98 |
| 10/15/2026 16:46 | 1 | 32.915 |
| 10/15/2026 16:46 | 1 | 32.90 |
| 10/15/2026 16:43 | 20 | 33.06 |
| 10/15/2026 16:43 | 22 | 33.06 |
| 10/15/2026 16:39 | 30 | 33.05 |
| 10/15/2026 16:34 | 100 | 33.10 |
| 10/15/2026 16:34 | 22 | 33.10 |
| 10/15/2026 16:33 | 26 | 33.07 |
| 10/15/2026 16:33 | 39 | 33.06 |
| 10/15/2026 16:33 | 10 | 32.96 |
| 10/15/2026 16:33 | 18 | 33.01 |
| 10/15/2026 16:33 | 15 | 33.02 |
| 10/15/2026 16:33 | 21 | 33.02 |
| 10/15/2026 16:32 | 2 | 33.13 |
| 10/15/2026 16:32 | 9 | 33.11 |
| 10/15/2026 16:29 | 10 | 32.97 |
| 10/15/2026 16:29 | 15 | 33.08 |
| 10/15/2026 16:29 | 7 | 33.09 |
| 10/15/2026 16:28 | 18 | 33.10 |
| 10/15/2026 16:28 | 25 | 33.13 |
| 10/15/2026 16:28 | 100 | 33.13 |
| 10/15/2026 16:28 | 11 | 33.13 |
| 10/15/2026 16:28 | 100 | 33.14 |
| 10/15/2026 16:22 | 25 | 33.11 |
| 10/15/2026 16:22 | 74 | 33.11 |
| 10/15/2026 16:22 | 26 | 33.11 |
| 10/15/2026 16:22 | 5 | 33.12 |
| 10/15/2026 16:17 | 93 | 33.115 |
| 10/15/2026 16:17 | 18 | 33.115 |
| 10/15/2026 16:17 | 81 | 33.09 |
| 10/15/2026 16:17 | 37 | 33.09 |
| 10/15/2026 16:17 | 62 | 33.09 |
| 10/15/2026 16:17 | 38 | 33.09 |
| 10/15/2026 16:17 | 45 | 33.07 |
| 10/15/2026 16:16 | 70 | 32.97 |
| 10/15/2026 16:16 | 100 | 32.95 |
| 10/15/2026 16:16 | 19 | 32.98 |
| 10/15/2026 16:16 | 28 | 32.99 |
| 10/15/2026 16:16 | 100 | 32.99 |
| 10/15/2026 16:16 | 121 | 33.00 |
| 10/15/2026 16:16 | 128 | 33.00 |
| 10/15/2026 16:16 | 22 | 33.01 |
| 10/15/2026 16:16 | 46 | 33.065 |
| 10/15/2026 16:16 | 25 | 33.065 |
| 10/15/2026 16:16 | 100 | 33.01 |
| 10/15/2026 16:16 | 100 | 33.01 |
| 10/15/2026 16:16 | 88 | 33.07 |
| 10/15/2026 16:13 | 5 | 33.05 |
| 10/15/2026 16:13 | 5 | 33.05 |
| 10/15/2026 16:13 | 25 | 33.05 |
| 10/15/2026 16:13 | 21 | 33.195 |
| 10/15/2026 16:13 | 4 | 33.195 |
| 10/15/2026 16:12 | 10 | 33.045 |
| 10/15/2026 16:11 | 33 | 32.83 |
| 10/15/2026 16:11 | 26 | 32.82 |
| 10/15/2026 16:10 | 20 | 33.16 |
| 10/15/2026 16:10 | 8 | 33.16 |
| 10/15/2026 16:10 | 27 | 32.80 |
| 10/15/2026 16:10 | 9 | 32.97 |
| 10/15/2026 16:09 | 8 | 33.18 |
| 10/15/2026 16:09 | 7 | 33.28 |
| 10/15/2026 16:09 | 1 | 33.14 |
| 10/15/2026 16:09 | 17 | 33.16 |
| 10/15/2026 16:02 | 56 | 33.21 |
| 10/15/2026 16:02 | 100 | 33.15 |
| 10/15/2026 16:02 | 156 | 33.37 |
| 10/15/2026 16:02 | 30 | 33.21 |
| 10/15/2026 16:02 | 100 | 33.21 |
| 10/15/2026 16:02 | 100 | 33.21 |
| 10/15/2026 15:44 | 49 | 33.17 |
| 10/15/2026 15:44 | 160 | 33.20 |
| 10/15/2026 15:44 | 40 | 33.19 |
| 10/15/2026 15:44 | 150 | 33.19 |
| 10/15/2026 15:44 | 10 | 33.19 |
| 10/15/2026 15:44 | 70 | 33.18 |
| 10/15/2026 15:44 | 4 | 33.10 |
| 10/15/2026 15:44 | 16 | 33.09 |
| 10/15/2026 15:39 | 89 | 33.19 |
| 10/15/2026 15:39 | 10 | 33.10 |
| 10/15/2026 15:39 | 1 | 33.09 |
| 10/15/2026 15:37 | 48 | 33.19 |
| 10/15/2026 15:37 | 70 | 33.19 |
| 10/15/2026 15:37 | 70 | 33.18 |
| 10/15/2026 15:37 | 2 | 33.10 |
| 10/15/2026 15:37 | 1 | 33.09 |
| 10/15/2026 15:31 | 8 | 33.00 |
| 10/15/2026 15:31 | 12 | 33.00 |
| 10/15/2026 15:31 | 86 | 32.99 |
| 10/15/2026 15:31 | 14 | 32.99 |
| 10/15/2026 15:31 | 35 | 32.98 |
| 10/15/2026 15:31 | 65 | 32.98 |
| 10/15/2026 15:31 | 18 | 32.88 |
| 10/15/2026 15:31 | 17 | 32.87 |
| 10/15/2026 15:30 | 7 | 33.00 |
| 10/15/2026 15:30 | 50 | 33.00 |
| 10/15/2026 15:30 | 100 | 32.86 |
| 10/15/2026 15:30 | 5 | 32.74 |
| 10/15/2026 15:30 | 5 | 32.74 |
| 10/15/2026 15:30 | 25 | 32.74 |
| 10/15/2026 15:30 | 727 | 33.00 |