Monster Beverage Rg
MNST
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
09/18/2025 - 16:33:26
Bid
09/18/2025 - 16:33:36
Bid
Volume 		Ask
09/18/2025 - 16:33:36
Ask
Volume
65.50
-1.02 ( -1.53% )
65.49
500
65.52
400
More information
Analysis by TheScreener
16.09.2025
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
09/18/2025 10:33 200 65.4956
09/18/2025 10:33 4 65.512101
09/18/2025 10:33 8 65.5121
09/18/2025 10:33 100 65.50
09/18/2025 10:33 20 65.5076
09/18/2025 10:33 100 65.50
09/18/2025 10:33 10 65.50
09/18/2025 10:33 100 65.50
09/18/2025 10:33 99 65.51
09/18/2025 10:33 1 65.51
09/18/2025 10:33 9 65.51
09/18/2025 10:33 100 65.51
09/18/2025 10:33 100 65.52
09/18/2025 10:33 100 65.52
09/18/2025 10:33 100 65.52
09/18/2025 10:33 15 65.51
09/18/2025 10:33 24 65.51
09/18/2025 10:33 34 65.51
09/18/2025 10:33 96 65.51
09/18/2025 10:33 100 65.51
09/18/2025 10:33 100 65.51
09/18/2025 10:33 100 65.50
09/18/2025 10:33 100 65.50
09/18/2025 10:33 100 65.50
09/18/2025 10:33 100 65.50
09/18/2025 10:33 100 65.50
09/18/2025 10:33 100 65.50
09/18/2025 10:33 15 65.50
09/18/2025 10:33 100 65.50
09/18/2025 10:33 79 65.50
09/18/2025 10:33 18 65.50
09/18/2025 10:33 227 65.50
09/18/2025 10:33 5 65.515
09/18/2025 10:33 19 65.515
09/18/2025 10:33 19 65.515
09/18/2025 10:33 25 65.515
09/18/2025 10:33 38 65.515
09/18/2025 10:33 25 65.515
09/18/2025 10:33 24 65.51
09/18/2025 10:33 19 65.515
09/18/2025 10:33 50 65.51
09/18/2025 10:33 25 65.515
09/18/2025 10:33 25 65.515
09/18/2025 10:33 19 65.515
09/18/2025 10:33 25 65.515
09/18/2025 10:33 10 65.51
09/18/2025 10:33 45 65.51
09/18/2025 10:33 24 65.515
09/18/2025 10:33 1 65.51
09/18/2025 10:33 19 65.515
09/18/2025 10:33 38 65.515
09/18/2025 10:33 19 65.515
09/18/2025 10:33 50 65.51
09/18/2025 10:33 38 65.515
09/18/2025 10:33 38 65.515
09/18/2025 10:33 20 65.5393
09/18/2025 10:33 50 65.515
09/18/2025 10:33 50 65.515
09/18/2025 10:33 100 65.515
09/18/2025 10:33 100 65.515
09/18/2025 10:33 100 65.515
09/18/2025 10:33 100 65.515
09/18/2025 10:33 31 65.515
09/18/2025 10:33 30 65.515
09/18/2025 10:33 30 65.515
09/18/2025 10:33 1 65.515
09/18/2025 10:33 4 65.52
09/18/2025 10:33 40 65.52
09/18/2025 10:33 60 65.52
09/18/2025 10:33 10 65.52
09/18/2025 10:33 2 65.52
09/18/2025 10:33 100 65.52
09/18/2025 10:33 100 65.52
09/18/2025 10:33 1 65.52
09/18/2025 10:33 10 65.52
09/18/2025 10:33 100 65.53
09/18/2025 10:33 20 65.53
09/18/2025 10:33 100 65.53
09/18/2025 10:33 10 65.54
09/18/2025 10:33 97 65.54
09/18/2025 10:33 2 65.54
09/18/2025 10:33 1 65.54
09/18/2025 10:33 200 65.54
09/18/2025 10:33 100 65.54
09/18/2025 10:33 10 65.54
09/18/2025 10:33 100 65.5226
09/18/2025 10:33 69 65.55
09/18/2025 10:33 84 65.55
09/18/2025 10:33 100 65.56
09/18/2025 10:33 39 65.55
09/18/2025 10:33 61 65.55
09/18/2025 10:33 16 65.55
09/18/2025 10:33 61 65.55
09/18/2025 10:33 138 65.55
09/18/2025 10:33 1 65.55
09/18/2025 10:33 11 65.55
09/18/2025 10:33 100 65.55
09/18/2025 10:33 27 65.55
09/18/2025 10:33 73 65.55
09/18/2025 10:33 20 65.55
09/18/2025 10:33 25 65.55
09/18/2025 10:33 200 65.55
09/18/2025 10:33 12 65.56
09/18/2025 10:33 100 65.56
09/18/2025 10:32 100 65.56
09/18/2025 10:32 1 65.56
09/18/2025 10:32 11 65.56
09/18/2025 10:32 99 65.56
09/18/2025 10:32 20 65.532
09/18/2025 10:32 1 65.56
09/18/2025 10:32 61 65.56
09/18/2025 10:32 100 65.56
09/18/2025 10:32 21 65.56
09/18/2025 10:32 10 65.56
09/18/2025 10:32 1 65.56
09/18/2025 10:32 100 65.56
09/18/2025 10:32 11 65.56
09/18/2025 10:32 89 65.56
09/18/2025 10:32 11 65.56
09/18/2025 10:32 2 65.56
09/18/2025 10:32 10 65.56
09/18/2025 10:32 100 65.555
09/18/2025 10:32 3 65.55
09/18/2025 10:32 100 65.55
09/18/2025 10:32 1 65.54
09/18/2025 10:32 100 65.54
09/18/2025 10:32 1 65.54
09/18/2025 10:32 10 65.54
09/18/2025 10:32 100 65.54
09/18/2025 10:32 100 65.54
09/18/2025 10:32 1 65.54
09/18/2025 10:32 1 65.54
09/18/2025 10:32 1 65.54
09/18/2025 10:32 54 65.54
09/18/2025 10:32 40 65.54
09/18/2025 10:32 100 65.54
09/18/2025 10:32 35 65.54
09/18/2025 10:32 100 65.54
09/18/2025 10:32 10 65.54
09/18/2025 10:32 28 65.53
09/18/2025 10:32 2 65.49
09/18/2025 10:32 21 65.53
09/18/2025 10:32 62 65.53
09/18/2025 10:32 100 65.53
09/18/2025 10:32 20 65.5007
09/18/2025 10:32 100 65.53
09/18/2025 10:32 1 65.53
09/18/2025 10:32 5 65.53
09/18/2025 10:32 10 65.53
09/18/2025 10:32 100 65.52
09/18/2025 10:32 100 65.52
09/18/2025 10:32 100 65.51
09/18/2025 10:32 7 65.53
09/18/2025 10:32 13 65.53
09/18/2025 10:32 147 65.51
09/18/2025 10:32 2 65.53
09/18/2025 10:32 59 65.53
09/18/2025 10:32 7 65.525
09/18/2025 10:32 5 65.53
09/18/2025 10:32 1 65.53
09/18/2025 10:32 100 65.53
09/18/2025 10:32 100 65.51
09/18/2025 10:32 1 65.53
09/18/2025 10:32 2 65.53
09/18/2025 10:32 2 65.53
09/18/2025 10:32 3 65.53
09/18/2025 10:32 2 65.53
09/18/2025 10:32 100 65.51
09/18/2025 10:32 18 65.51
09/18/2025 10:32 16 65.53
09/18/2025 10:32 19 65.51
09/18/2025 10:32 32 65.52
09/18/2025 10:32 4 65.52
09/18/2025 10:32 10 65.52
09/18/2025 10:32 6 65.52
09/18/2025 10:32 245 65.52
09/18/2025 10:32 19 65.51
09/18/2025 10:32 100 65.52
09/18/2025 10:32 2 65.52
09/18/2025 10:32 100 65.52
09/18/2025 10:32 19 65.51
09/18/2025 10:32 25 65.53
09/18/2025 10:32 18 65.53
09/18/2025 10:32 100 65.53
09/18/2025 10:32 20 65.53
09/18/2025 10:32 19 65.51
09/18/2025 10:32 100 65.51
09/18/2025 10:32 30 65.51
09/18/2025 10:32 100 65.52
09/18/2025 10:32 5 65.51
09/18/2025 10:32 2 65.52
09/18/2025 10:32 10 65.52
09/18/2025 10:32 100 65.51
09/18/2025 10:32 28 65.51
09/18/2025 10:32 26 65.50
09/18/2025 10:32 38 65.50
09/18/2025 10:32 100 65.50
09/18/2025 10:32 20 65.50
09/18/2025 10:32 80 65.50
09/18/2025 10:32 100 65.50
09/18/2025 10:32 100 65.50
09/18/2025 10:32 100 65.495
09/18/2025 10:32 100 65.50
09/18/2025 10:32 28 65.50
09/18/2025 10:32 58 65.50
09/18/2025 10:32 28 65.50
09/18/2025 10:32 36 65.50
09/18/2025 10:32 64 65.50
09/18/2025 10:32 50 65.4906
09/18/2025 10:32 1 65.4992
09/18/2025 10:32 30 65.4992
09/18/2025 10:32 100 65.495
09/18/2025 10:32 54 65.4886
09/18/2025 10:32 31 65.4876
09/18/2025 10:32 1 65.495
09/18/2025 10:32 15 65.495
09/18/2025 10:32 20 65.4817
09/18/2025 10:32 100 65.49
09/18/2025 10:32 100 65.50
09/18/2025 10:32 58 65.49
09/18/2025 10:32 64 65.49
09/18/2025 10:32 64 65.49
09/18/2025 10:32 38 65.49
09/18/2025 10:32 38 65.49
09/18/2025 10:32 100 65.50
09/18/2025 10:32 38 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 37 65.49
09/18/2025 10:32 19 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 12 65.4895
09/18/2025 10:32 4 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 1 65.479
09/18/2025 10:32 19 65.48
09/18/2025 10:32 19 65.48
09/18/2025 10:32 19 65.48
09/18/2025 10:32 19 65.48
09/18/2025 10:32 56 65.48
09/18/2025 10:32 19 65.48
09/18/2025 10:32 19 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 19 65.48
09/18/2025 10:32 19 65.48
09/18/2025 10:32 4 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 73 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 5 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 250 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 3 65.48
09/18/2025 10:32 1 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 5 65.48
09/18/2025 10:32 1 65.48
09/18/2025 10:32 3 65.48
09/18/2025 10:32 1 65.48
09/18/2025 10:32 39 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 10 65.48
09/18/2025 10:32 200 65.48
09/18/2025 10:32 1 65.48
09/18/2025 10:32 34 65.48
09/18/2025 10:32 100 65.48
09/18/2025 10:32 66 65.48
09/18/2025 10:32 100 65.495
09/18/2025 10:32 1 65.4962
09/18/2025 10:32 21 65.5252
09/18/2025 10:32 35 65.495
09/18/2025 10:32 17 65.495
09/18/2025 10:32 27 65.495
09/18/2025 10:32 20 65.4953
09/18/2025 10:32 100 65.495
09/18/2025 10:32 100 65.4947
09/18/2025 10:32 1 65.495
09/18/2025 10:32 100 65.495
09/18/2025 10:32 26 65.4902
09/18/2025 10:32 4 65.493987
09/18/2025 10:32 1 65.495
09/18/2025 10:32 2 65.50
09/18/2025 10:32 22 65.50
09/18/2025 10:32 15 65.50
09/18/2025 10:32 18 65.50
09/18/2025 10:32 1 65.50
09/18/2025 10:32 60 65.50
09/18/2025 10:32 100 65.50
09/18/2025 10:32 1 65.50
09/18/2025 10:32 11 65.50
09/18/2025 10:32 5 65.50
09/18/2025 10:32 1 65.50
09/18/2025 10:32 100 65.50
09/18/2025 10:32 1 65.49
09/18/2025 10:32 46 65.49
09/18/2025 10:32 14 65.49
09/18/2025 10:32 34 65.48
09/18/2025 10:32 1 65.4976
09/18/2025 10:32 1 65.48
09/18/2025 10:32 31 65.49
09/18/2025 10:32 31 65.49
09/18/2025 10:32 50 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 29 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 15 65.48
09/18/2025 10:32 27 65.49
09/18/2025 10:32 12 65.49
09/18/2025 10:32 26 65.49
09/18/2025 10:32 12 65.49
09/18/2025 10:32 10 65.49
09/18/2025 10:32 18 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 1 65.49
09/18/2025 10:32 120 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 75 65.49
09/18/2025 10:32 26 65.49
09/18/2025 10:32 22 65.49
09/18/2025 10:32 1 65.49
09/18/2025 10:32 15 65.49
09/18/2025 10:32 16 65.49
09/18/2025 10:32 100 65.49
09/18/2025 10:32 10 65.49
09/18/2025 10:32 23 65.50
09/18/2025 10:32 275 65.50
09/18/2025 10:32 5 65.50
09/18/2025 10:32 22 65.50
09/18/2025 10:32 1 65.499
09/18/2025 10:31 1 65.5088
09/18/2025 10:31 2 65.4983
09/18/2025 10:31 1 65.51
09/18/2025 10:31 100 65.4983
09/18/2025 10:31 25 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 5 65.4993
09/18/2025 10:31 4 65.50
09/18/2025 10:31 9 65.4993
09/18/2025 10:31 150 65.50
09/18/2025 10:31 2 65.50
09/18/2025 10:31 59 65.4989
09/18/2025 10:31 27 65.50
09/18/2025 10:31 43 65.5024
09/18/2025 10:31 3 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 99 65.50
09/18/2025 10:31 1 65.50
09/18/2025 10:31 20 65.4928
09/18/2025 10:31 25 65.50
09/18/2025 10:31 25 65.50
09/18/2025 10:31 46 65.50
09/18/2025 10:31 5 65.49
09/18/2025 10:31 50 65.50
09/18/2025 10:31 1 65.50
09/18/2025 10:31 21 65.50
09/18/2025 10:31 1 65.50
09/18/2025 10:31 79 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 19 65.49
09/18/2025 10:31 1 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 12 65.50
09/18/2025 10:31 10 65.50
09/18/2025 10:31 11 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 19 65.49
09/18/2025 10:31 19 65.49
09/18/2025 10:31 19 65.49
09/18/2025 10:31 25 65.49
09/18/2025 10:31 25 65.49
09/18/2025 10:31 25 65.49
09/18/2025 10:31 25 65.49
09/18/2025 10:31 1 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 19 65.49
09/18/2025 10:31 26 65.49
09/18/2025 10:31 75 65.49
09/18/2025 10:31 50 65.49
09/18/2025 10:31 10 65.49
09/18/2025 10:31 9 65.49
09/18/2025 10:31 7 65.49
09/18/2025 10:31 25 65.49
09/18/2025 10:31 65 65.49
09/18/2025 10:31 62 65.49
09/18/2025 10:31 38 65.49
09/18/2025 10:31 38 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 35 65.49
09/18/2025 10:31 19 65.49
09/18/2025 10:31 19 65.49
09/18/2025 10:31 12 65.493
09/18/2025 10:31 100 65.4996
09/18/2025 10:31 100 65.49
09/18/2025 10:31 28 65.49
09/18/2025 10:31 37 65.49
09/18/2025 10:31 100 65.495
09/18/2025 10:31 100 65.5014
09/18/2025 10:31 259 65.49
09/18/2025 10:31 7 65.49
09/18/2025 10:31 29 65.49
09/18/2025 10:31 10 65.49
09/18/2025 10:31 9 65.49
09/18/2025 10:31 1 65.49
09/18/2025 10:31 10 65.49
09/18/2025 10:31 87 65.49
09/18/2025 10:31 20 65.49
09/18/2025 10:31 45 65.49
09/18/2025 10:31 8 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 1 65.49
09/18/2025 10:31 1 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 10 65.49
09/18/2025 10:31 76 65.49
09/18/2025 10:31 10 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 15 65.49
09/18/2025 10:31 20 65.4905
09/18/2025 10:31 11 65.49
09/18/2025 10:31 92 65.49
09/18/2025 10:31 3 65.500856
09/18/2025 10:31 1 65.49
09/18/2025 10:31 7 65.49
09/18/2025 10:31 71 65.49
09/18/2025 10:31 100 65.48
09/18/2025 10:31 100 65.48
09/18/2025 10:31 15 65.48
09/18/2025 10:31 85 65.48
09/18/2025 10:31 100 65.5028
09/18/2025 10:31 65 65.475
09/18/2025 10:31 35 65.475
09/18/2025 10:31 115 65.475
09/18/2025 10:31 1 65.478
09/18/2025 10:31 100 65.48
09/18/2025 10:31 100 65.48
09/18/2025 10:31 100 65.48
09/18/2025 10:31 100 65.48
09/18/2025 10:31 19 65.49
09/18/2025 10:31 81 65.49
09/18/2025 10:31 10 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 5 65.49
09/18/2025 10:31 14 65.49
09/18/2025 10:31 5 65.49
09/18/2025 10:31 95 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 81 65.49
09/18/2025 10:31 19 65.49
09/18/2025 10:31 10 65.49
09/18/2025 10:31 39 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 35 65.49
09/18/2025 10:31 65 65.49
09/18/2025 10:31 100 65.49
09/18/2025 10:31 2 65.4891
09/18/2025 10:31 25 65.50
09/18/2025 10:31 3 65.50
09/18/2025 10:31 12 65.50
09/18/2025 10:31 88 65.50
09/18/2025 10:31 50 65.50
09/18/2025 10:31 32 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 1 65.50
09/18/2025 10:31 1 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 39 65.50
09/18/2025 10:31 100 65.50
09/18/2025 10:31 100 65.51
09/18/2025 10:31 100 65.51
09/18/2025 10:31 50 65.51
09/18/2025 10:31 50 65.51
09/18/2025 10:31 20 65.5028
09/18/2025 10:31 19 65.51
09/18/2025 10:31 27 65.51
09/18/2025 10:31 200 65.5025
09/18/2025 10:31 1 65.51
09/18/2025 10:31 100 65.51
09/18/2025 10:31 100 65.51
09/18/2025 10:31 1 65.51
09/18/2025 10:31 9 65.51
09/18/2025 10:31 100 65.51
09/18/2025 10:31 100 65.51
09/18/2025 10:31 100 65.51
09/18/2025 10:30 20 65.505
09/18/2025 10:30 100 65.505
09/18/2025 10:30 100 65.505
09/18/2025 10:30 4 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 25 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 10 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 8 65.5057
09/18/2025 10:30 1 65.50
09/18/2025 10:30 89 65.50
09/18/2025 10:30 4 65.50
09/18/2025 10:30 1 65.50
09/18/2025 10:30 26 65.50
09/18/2025 10:30 15 65.50
09/18/2025 10:30 43 65.50
09/18/2025 10:30 6 65.50
09/18/2025 10:30 3 65.50
09/18/2025 10:30 59 65.50
09/18/2025 10:30 17 65.50
09/18/2025 10:30 8 65.50
09/18/2025 10:30 1 65.50
09/18/2025 10:30 6 65.50
09/18/2025 10:30 9 65.50
09/18/2025 10:30 95 65.50
09/18/2025 10:30 1074 65.50
09/18/2025 10:30 100 65.495
09/18/2025 10:30 75 65.50
09/18/2025 10:30 25 65.495
09/18/2025 10:30 19 65.495
09/18/2025 10:30 50 65.495
09/18/2025 10:30 20 65.506
09/18/2025 10:30 50 65.495
09/18/2025 10:30 19 65.495
09/18/2025 10:30 19 65.495
09/18/2025 10:30 100 65.495
09/18/2025 10:30 1 65.5063
09/18/2025 10:30 1 65.495
09/18/2025 10:30 47 65.495
09/18/2025 10:30 100 65.495
09/18/2025 10:30 100 65.495
09/18/2025 10:30 100 65.495
09/18/2025 10:30 5 65.5122
09/18/2025 10:30 100 65.5122
09/18/2025 10:30 62 65.495
09/18/2025 10:30 160 65.4999
09/18/2025 10:30 1 65.494
09/18/2025 10:30 100 65.50
09/18/2025 10:30 200 65.50
09/18/2025 10:30 100 65.50
09/18/2025 10:30 1 65.51
09/18/2025 10:30 40 65.51
09/18/2025 10:30 99 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 200 65.51
09/18/2025 10:30 10 65.51
09/18/2025 10:30 20 65.51
09/18/2025 10:30 67 65.51
09/18/2025 10:30 16 65.51
09/18/2025 10:30 15 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 1 65.515
09/18/2025 10:30 1 65.5125
09/18/2025 10:30 1 65.515
09/18/2025 10:30 4 65.515
09/18/2025 10:30 10 65.5162
09/18/2025 10:30 1 65.52
09/18/2025 10:30 100 65.515
09/18/2025 10:30 6 65.52
09/18/2025 10:30 150 65.515
09/18/2025 10:30 100 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 20 65.4975
09/18/2025 10:30 5 65.505
09/18/2025 10:30 1 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 100 65.52
09/18/2025 10:30 15 65.52
09/18/2025 10:30 100 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 84 65.51
09/18/2025 10:30 8 65.52
09/18/2025 10:30 10 65.52
09/18/2025 10:30 1 65.52
09/18/2025 10:30 120 65.51
09/18/2025 10:30 170 65.51
09/18/2025 10:30 26 65.51
09/18/2025 10:30 41 65.51
09/18/2025 10:30 5 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 9 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 73 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 6 65.52
09/18/2025 10:30 1 65.51
09/18/2025 10:30 11 65.51
09/18/2025 10:30 1 65.51
09/18/2025 10:30 11 65.51
09/18/2025 10:30 100 65.51
09/18/2025 10:30 58 65.4776
09/18/2025 10:30 6 65.505
09/18/2025 10:30 11 65.51
09/18/2025 10:30 10 65.51
09/18/2025 10:30 22 65.5032
09/18/2025 10:30 15 65.505
09/18/2025 10:30 21 65.505
09/18/2025 10:30 2 65.505
09/18/2025 10:30 1 65.505
09/18/2025 10:30 2 65.4733
09/18/2025 10:30 1 65.52
09/18/2025 10:30 1 65.4743
09/18/2025 10:30 100 65.5244
09/18/2025 10:30 100 65.5246
09/18/2025 10:30 150 65.4903
09/18/2025 10:30 200 65.5245
09/18/2025 10:30 100 65.505
09/18/2025 10:30 9 65.5258
09/18/2025 10:30 1 65.505
09/18/2025 10:30 100 65.50
09/18/2025 10:30 92 65.49
09/18/2025 10:30 100 65.50
09/18/2025 10:30 92 65.50
09/18/2025 10:30 100 65.50
09/18/2025 10:30 4 65.50
09/18/2025 10:30 100 65.50
09/18/2025 10:30 10 65.50
09/18/2025 10:30 246 65.4801
09/18/2025 10:30 24 65.49
09/18/2025 10:30 50 65.49
09/18/2025 10:30 50 65.49
09/18/2025 10:30 63 65.49
09/18/2025 10:30 8 65.49
09/18/2025 10:30 29 65.49
09/18/2025 10:30 10 65.49
09/18/2025 10:30 3 65.49
09/18/2025 10:30 38 65.49
09/18/2025 10:30 38 65.49
09/18/2025 10:30 100 65.49
09/18/2025 10:30 25 65.49
09/18/2025 10:30 60 65.49
09/18/2025 10:30 7 65.49
09/18/2025 10:30 4 65.49
09/18/2025 10:30 1 65.49
09/18/2025 10:30 27 65.49
09/18/2025 10:30 3 65.49
09/18/2025 10:30 10 65.49
09/18/2025 10:30 5 65.49
09/18/2025 10:30 10 65.49
09/18/2025 10:30 36 65.49
09/18/2025 10:30 1 65.529
09/18/2025 10:30 7 65.48
09/18/2025 10:30 10 65.48
09/18/2025 10:30 20 65.4717
09/18/2025 10:30 60 65.48
09/18/2025 10:30 40 65.48
09/18/2025 10:30 60 65.48
09/18/2025 10:30 100 65.48
09/18/2025 10:30 100 65.48
09/18/2025 10:30 1 65.48
09/18/2025 10:30 100 65.48
09/18/2025 10:30 57 65.48
09/18/2025 10:30 20 65.48
09/18/2025 10:30 100 65.48
09/18/2025 10:30 100 65.48
09/18/2025 10:30 100 65.47
09/18/2025 10:30 16 65.48
09/18/2025 10:30 1 65.47
09/18/2025 10:30 84 65.48
09/18/2025 10:30 4 65.48
09/18/2025 10:30 5 65.48
09/18/2025 10:30 15 65.48
09/18/2025 10:30 60 65.47
09/18/2025 10:30 100 65.47
09/18/2025 10:30 24 65.47
09/18/2025 10:30 100 65.48
09/18/2025 10:30 100 65.48
09/18/2025 10:30 100 65.48
09/18/2025 10:30 5 65.48
09/18/2025 10:30 10 65.48
09/18/2025 10:30 38 65.47
09/18/2025 10:30 38 65.47
09/18/2025 10:30 100 65.47
09/18/2025 10:30 4 65.47
09/18/2025 10:30 1 65.47
09/18/2025 10:30 6 65.47
09/18/2025 10:30 199 65.47
09/18/2025 10:30 1 65.47
09/18/2025 10:30 10 65.47
09/18/2025 10:30 100 65.465
09/18/2025 10:30 100 65.465
09/18/2025 10:30 10 65.46
09/18/2025 10:30 100 65.46
09/18/2025 10:30 57 65.47
09/18/2025 10:30 43 65.47
09/18/2025 10:30 12 65.47
09/18/2025 10:30 24 65.47
09/18/2025 10:30 15 65.47
09/18/2025 10:30 35 65.47
09/18/2025 10:30 57 65.46
09/18/2025 10:30 100 65.46
09/18/2025 10:30 21 65.46
09/18/2025 10:30 11 65.46
09/18/2025 10:30 43 65.46
09/18/2025 10:30 57 65.47
09/18/2025 10:30 10 65.46
09/18/2025 10:30 43 65.47
09/18/2025 10:30 44 65.47
09/18/2025 10:30 15 65.47
09/18/2025 10:30 100 65.47
09/18/2025 10:30 5 65.47
09/18/2025 10:30 20 65.4629
09/18/2025 10:30 77 65.46
09/18/2025 10:30 23 65.46
09/18/2025 10:30 47 65.46
09/18/2025 10:30 10 65.46
09/18/2025 10:30 100 65.455
09/18/2025 10:30 25 65.46
09/18/2025 10:30 15 65.47
09/18/2025 10:30 19 65.47
09/18/2025 10:30 19 65.47
09/18/2025 10:30 19 65.47
09/18/2025 10:30 19 65.47
09/18/2025 10:30 19 65.47
09/18/2025 10:30 5 65.46
09/18/2025 10:30 19 65.47
09/18/2025 10:29 1 65.47
09/18/2025 10:29 100 65.5347
09/18/2025 10:29 100 65.5591
09/18/2025 10:29 1 65.4576
09/18/2025 10:29 25 65.46
09/18/2025 10:29 25 65.46
09/18/2025 10:29 25 65.46
09/18/2025 10:29 20 65.45
09/18/2025 10:29 25 65.46
09/18/2025 10:29 1 65.46
09/18/2025 10:29 24 65.46
09/18/2025 10:29 38 65.46
09/18/2025 10:29 38 65.46
09/18/2025 10:29 5 65.5357
09/18/2025 10:29 38 65.47
09/18/2025 10:29 5 65.45
09/18/2025 10:29 100 65.47
09/18/2025 10:29 1 65.459
09/18/2025 10:29 2 65.47
09/18/2025 10:29 113 65.4671
09/18/2025 10:29 45 65.4705
09/18/2025 10:29 36 65.46
09/18/2025 10:29 1 65.4698
09/18/2025 10:29 100 65.46
09/18/2025 10:29 100 65.46
09/18/2025 10:29 98 65.46
09/18/2025 10:29 2 65.46
09/18/2025 10:29 15 65.4796
09/18/2025 10:29 1 65.47
09/18/2025 10:29 1 65.4798
09/18/2025 10:29 1 65.475
09/18/2025 10:29 100 65.46
09/18/2025 10:29 2 65.46
09/18/2025 10:29 100 65.46
09/18/2025 10:29 15 65.46
09/18/2025 10:29 36 65.46
09/18/2025 10:29 6 65.46
09/18/2025 10:29 13 65.46
09/18/2025 10:29 31 65.46
09/18/2025 10:29 19 65.46
09/18/2025 10:29 34 65.46
09/18/2025 10:29 12 65.46
09/18/2025 10:29 5 65.46
09/18/2025 10:29 77 65.46
09/18/2025 10:29 100 65.46
09/18/2025 10:29 25 65.46
09/18/2025 10:29 100 65.46
09/18/2025 10:29 27 65.46
09/18/2025 10:29 1 65.46
09/18/2025 10:29 100 65.46
09/18/2025 10:29 100 65.46
09/18/2025 10:29 39 65.46
09/18/2025 10:29 100 65.46
09/18/2025 10:29 5 65.46
09/18/2025 10:29 95 65.46
09/18/2025 10:29 10 65.46
09/18/2025 10:29 7 65.47
09/18/2025 10:29 39 65.47
09/18/2025 10:29 100 65.47
09/18/2025 10:29 32 65.47
09/18/2025 10:29 68 65.47
09/18/2025 10:29 1 65.47
09/18/2025 10:29 25 65.47
09/18/2025 10:29 10 65.47
09/18/2025 10:29 100 65.47
09/18/2025 10:29 32 65.47
09/18/2025 10:29 68 65.47
09/18/2025 10:29 10 65.47
09/18/2025 10:29 8 65.48
09/18/2025 10:29 1 65.49
09/18/2025 10:29 20 65.4775
09/18/2025 10:29 265 65.48
09/18/2025 10:29 1 65.5429
09/18/2025 10:29 35 65.48
09/18/2025 10:29 10 65.48
09/18/2025 10:29 25 65.48
09/18/2025 10:29 79 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 38 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 24 65.48
09/18/2025 10:29 35 65.48
09/18/2025 10:29 25 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 98 65.48
09/18/2025 10:29 200 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 93 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 13 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 1 65.48
09/18/2025 10:29 1 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 14 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 100 65.48
09/18/2025 10:29 10 65.48
09/18/2025 10:29 8 65.47
09/18/2025 10:29 20 65.4732
09/18/2025 10:29 19 65.47
09/18/2025 10:29 19 65.47
09/18/2025 10:29 19 65.47
09/18/2025 10:29 92 65.47
09/18/2025 10:29 8 65.47
09/18/2025 10:29 92 65.47
09/18/2025 10:29 8 65.47
09/18/2025 10:29 400 65.47
09/18/2025 10:29 1 65.47
09/18/2025 10:29 19 65.47
09/18/2025 10:29 19 65.47
09/18/2025 10:29 19 65.47
09/18/2025 10:29 16 65.47
09/18/2025 10:29 39 65.47
09/18/2025 10:29 15 65.47
09/18/2025 10:29 100 65.47
09/18/2025 10:29 40 65.47
09/18/2025 10:29 12 65.47
09/18/2025 10:29 100 65.47
09/18/2025 10:29 3 65.47
09/18/2025 10:29 100 65.47
09/18/2025 10:29 40 65.47
09/18/2025 10:29 20 65.4691
09/18/2025 10:29 100 65.47
09/18/2025 10:29 100 65.465
09/18/2025 10:29 10 65.47
09/18/2025 10:29 100 65.465
09/18/2025 10:29 7 65.47
09/18/2025 10:29 100 65.465
09/18/2025 10:29 100 65.465
09/18/2025 10:29 100 65.46
09/18/2025 10:29 10 65.465
09/18/2025 10:29 2 65.465
09/18/2025 10:29 1 65.465
09/18/2025 10:29 67 65.465
09/18/2025 10:29 5 65.46
09/18/2025 10:29 95 65.46
09/18/2025 10:29 5 65.46
09/18/2025 10:29 2 65.5189
09/18/2025 10:28 16 65.5493
09/18/2025 10:28 5 65.475
09/18/2025 10:28 43 65.4796
09/18/2025 10:28 1 65.4791
09/18/2025 10:28 100 65.549
09/18/2025 10:28 45 65.47
09/18/2025 10:28 13 65.47
09/18/2025 10:28 76 65.47
09/18/2025 10:28 167 65.47
09/18/2025 10:28 87 65.47
09/18/2025 10:28 13 65.47
09/18/2025 10:28 18 65.47
09/18/2025 10:28 11 65.47
09/18/2025 10:28 1 65.47
09/18/2025 10:28 10 65.47
09/18/2025 10:28 1 65.47
09/18/2025 10:28 88 65.47
09/18/2025 10:28 12 65.47
09/18/2025 10:28 100 65.47
09/18/2025 10:28 30 65.47
09/18/2025 10:28 5 65.5489
09/18/2025 10:28 1 65.48
09/18/2025 10:28 100 65.48
09/18/2025 10:28 89 65.47
09/18/2025 10:28 11 65.47
09/18/2025 10:28 1 65.485
09/18/2025 10:28 100 65.485
09/18/2025 10:28 39 65.485
09/18/2025 10:28 15 65.5741
09/18/2025 10:28 10 65.48
09/18/2025 10:28 50 65.485
09/18/2025 10:28 39 65.49
09/18/2025 10:28 6 65.49
09/18/2025 10:28 36 65.49
09/18/2025 10:28 10 65.49
09/18/2025 10:28 1 65.49
09/18/2025 10:28 1 65.49
09/18/2025 10:28 9 65.49
09/18/2025 10:28 1 65.49
09/18/2025 10:28 90 65.49
09/18/2025 10:28 2 65.49
09/18/2025 10:28 45 65.49
09/18/2025 10:28 1 65.49
09/18/2025 10:28 1 65.5088
09/18/2025 10:28 25 65.51
09/18/2025 10:28 1 65.49