Large gap with delayed quotes
|
Last quote
10/16/2026
-
17:35:23
|
Bid
10/16/2026 -
17:29:55
|
Bid Volume |
Ask
10/16/2026 -
21:57:56
|
Ask Volume |
|---|---|---|---|---|
|
25.48
-0.10
(
-0.39% )
|
25.72
|
275 |
25.54
|
630 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/16/2026 17:35 | 270316 | 25.48 |
| 10/16/2026 17:29 | 173 | 25.74 |
| 10/16/2026 17:29 | 523 | 25.74 |
| 10/16/2026 17:29 | 344 | 25.72 |
| 10/16/2026 17:29 | 43 | 25.72 |
| 10/16/2026 17:29 | 312 | 25.72 |
| 10/16/2026 17:29 | 11 | 25.70 |
| 10/16/2026 17:29 | 66 | 25.72 |
| 10/16/2026 17:29 | 188 | 25.72 |
| 10/16/2026 17:29 | 159 | 25.72 |
| 10/16/2026 17:29 | 6 | 25.72 |
| 10/16/2026 17:28 | 94 | 25.72 |
| 10/16/2026 17:28 | 299 | 25.70 |
| 10/16/2026 17:28 | 371 | 25.70 |
| 10/16/2026 17:28 | 293 | 25.72 |
| 10/16/2026 17:28 | 196 | 25.72 |
| 10/16/2026 17:28 | 15 | 25.72 |
| 10/16/2026 17:28 | 85 | 25.72 |
| 10/16/2026 17:28 | 827 | 25.72 |
| 10/16/2026 17:27 | 125 | 25.70 |
| 10/16/2026 17:26 | 184 | 25.68 |
| 10/16/2026 17:26 | 176 | 25.68 |
| 10/16/2026 17:26 | 268 | 25.68 |
| 10/16/2026 17:25 | 184 | 25.68 |
| 10/16/2026 17:25 | 120 | 25.68 |
| 10/16/2026 17:25 | 383 | 25.69 |
| 10/16/2026 17:25 | 634 | 25.68 |
| 10/16/2026 17:25 | 198 | 25.70 |
| 10/16/2026 17:25 | 184 | 25.68 |
| 10/16/2026 17:22 | 107 | 25.68 |
| 10/16/2026 17:22 | 38 | 25.66 |
| 10/16/2026 17:22 | 79 | 25.66 |
| 10/16/2026 17:22 | 216 | 25.66 |
| 10/16/2026 17:22 | 124 | 25.64 |
| 10/16/2026 17:22 | 376 | 25.66 |
| 10/16/2026 17:22 | 100 | 25.68 |
| 10/16/2026 17:22 | 46 | 25.68 |
| 10/16/2026 17:22 | 143 | 25.66 |
| 10/16/2026 17:22 | 4 | 25.66 |
| 10/16/2026 17:22 | 453 | 25.68 |
| 10/16/2026 17:22 | 205 | 25.70 |
| 10/16/2026 17:21 | 97 | 25.72 |
| 10/16/2026 17:21 | 124 | 25.72 |
| 10/16/2026 17:21 | 149 | 25.72 |
| 10/16/2026 17:20 | 92 | 25.72 |
| 10/16/2026 17:20 | 289 | 25.72 |
| 10/16/2026 17:19 | 1910 | 25.72 |
| 10/16/2026 17:19 | 1016 | 25.72 |
| 10/16/2026 17:18 | 184 | 25.76 |
| 10/16/2026 17:16 | 280 | 25.74 |
| 10/16/2026 17:15 | 147 | 25.74 |
| 10/16/2026 17:14 | 147 | 25.74 |
| 10/16/2026 17:13 | 147 | 25.68 |
| 10/16/2026 17:13 | 147 | 25.68 |
| 10/16/2026 17:13 | 347 | 25.68 |
| 10/16/2026 17:12 | 88 | 25.66 |
| 10/16/2026 17:12 | 1589 | 25.66 |
| 10/16/2026 17:12 | 146 | 25.68 |
| 10/16/2026 17:11 | 580 | 25.68 |
| 10/16/2026 17:11 | 147 | 25.66 |
| 10/16/2026 17:11 | 99 | 25.68 |
| 10/16/2026 17:11 | 325 | 25.68 |
| 10/16/2026 17:11 | 129 | 25.64 |
| 10/16/2026 17:11 | 1 | 25.66 |
| 10/16/2026 17:11 | 130 | 25.66 |
| 10/16/2026 17:11 | 634 | 25.64 |
| 10/16/2026 17:11 | 147 | 25.66 |
| 10/16/2026 17:11 | 26 | 25.66 |
| 10/16/2026 17:11 | 147 | 25.66 |
| 10/16/2026 17:11 | 92 | 25.64 |
| 10/16/2026 17:11 | 396 | 25.66 |
| 10/16/2026 17:11 | 120 | 25.64 |
| 10/16/2026 17:09 | 290 | 25.62 |
| 10/16/2026 17:09 | 106 | 25.60 |
| 10/16/2026 17:06 | 19 | 25.62 |
| 10/16/2026 17:06 | 21 | 25.62 |
| 10/16/2026 17:06 | 280 | 25.64 |
| 10/16/2026 17:06 | 588 | 25.64 |
| 10/16/2026 17:06 | 209 | 25.62 |
| 10/16/2026 17:06 | 731 | 25.64 |
| 10/16/2026 17:03 | 200 | 25.66 |
| 10/16/2026 17:02 | 77 | 25.64 |
| 10/16/2026 17:02 | 23 | 25.64 |
| 10/16/2026 17:01 | 62 | 25.64 |
| 10/16/2026 17:01 | 36 | 25.66 |
| 10/16/2026 17:01 | 35 | 25.66 |
| 10/16/2026 17:01 | 38 | 25.64 |
| 10/16/2026 17:01 | 116 | 25.66 |
| 10/16/2026 16:59 | 53 | 25.62 |
| 10/16/2026 16:59 | 14 | 25.66 |
| 10/16/2026 16:59 | 177 | 25.68 |
| 10/16/2026 16:59 | 26 | 25.68 |
| 10/16/2026 16:59 | 27 | 25.68 |
| 10/16/2026 16:57 | 200 | 25.70 |
| 10/16/2026 16:57 | 62 | 25.70 |
| 10/16/2026 16:57 | 118 | 25.68 |
| 10/16/2026 16:57 | 138 | 25.68 |
| 10/16/2026 16:55 | 110 | 25.68 |
| 10/16/2026 16:55 | 842 | 25.68 |
| 10/16/2026 16:49 | 48 | 25.70 |
| 10/16/2026 16:45 | 225 | 25.70 |
| 10/16/2026 16:45 | 39 | 25.70 |
| 10/16/2026 16:44 | 25 | 25.70 |
| 10/16/2026 16:43 | 200 | 25.72 |
| 10/16/2026 16:43 | 92 | 25.70 |
| 10/16/2026 16:43 | 200 | 25.70 |
| 10/16/2026 16:43 | 611 | 25.70 |
| 10/16/2026 16:43 | 53 | 25.72 |
| 10/16/2026 16:41 | 55 | 25.72 |
| 10/16/2026 16:41 | 20 | 25.72 |
| 10/16/2026 16:41 | 136 | 25.72 |
| 10/16/2026 16:40 | 47 | 25.72 |
| 10/16/2026 16:38 | 10 | 25.74 |
| 10/16/2026 16:37 | 835 | 25.74 |
| 10/16/2026 16:37 | 120 | 25.74 |
| 10/16/2026 16:37 | 157 | 25.72 |
| 10/16/2026 16:37 | 214 | 25.74 |
| 10/16/2026 16:37 | 295 | 25.74 |
| 10/16/2026 16:37 | 250 | 25.74 |
| 10/16/2026 16:37 | 250 | 25.74 |
| 10/16/2026 16:37 | 9 | 25.74 |
| 10/16/2026 16:37 | 46 | 25.74 |
| 10/16/2026 16:34 | 193 | 25.74 |
| 10/16/2026 16:34 | 44 | 25.78 |
| 10/16/2026 16:34 | 157 | 25.78 |
| 10/16/2026 16:34 | 168 | 25.78 |
| 10/16/2026 16:34 | 294 | 25.78 |
| 10/16/2026 16:34 | 134 | 25.76 |
| 10/16/2026 16:34 | 40 | 25.76 |
| 10/16/2026 16:34 | 157 | 25.80 |
| 10/16/2026 16:34 | 25 | 25.80 |
| 10/16/2026 16:34 | 150 | 25.78 |
| 10/16/2026 16:34 | 282 | 25.80 |
| 10/16/2026 16:34 | 172 | 25.82 |
| 10/16/2026 16:33 | 269 | 25.82 |
| 10/16/2026 16:33 | 208 | 25.80 |
| 10/16/2026 16:31 | 65 | 25.80 |
| 10/16/2026 16:29 | 348 | 25.78 |
| 10/16/2026 16:23 | 132 | 25.80 |
| 10/16/2026 16:22 | 120 | 25.78 |
| 10/16/2026 16:22 | 81 | 25.78 |
| 10/16/2026 16:21 | 210 | 25.76 |
| 10/16/2026 16:21 | 160 | 25.78 |
| 10/16/2026 16:21 | 268 | 25.78 |
| 10/16/2026 16:21 | 255 | 25.78 |
| 10/16/2026 16:21 | 608 | 25.76 |
| 10/16/2026 16:20 | 268 | 25.78 |
| 10/16/2026 16:20 | 13 | 25.78 |
| 10/16/2026 16:20 | 268 | 25.78 |
| 10/16/2026 16:20 | 268 | 25.78 |
| 10/16/2026 16:20 | 116 | 25.80 |
| 10/16/2026 16:19 | 371 | 25.80 |
| 10/16/2026 16:14 | 84 | 25.78 |
| 10/16/2026 16:12 | 55 | 25.84 |
| 10/16/2026 16:11 | 167 | 25.84 |
| 10/16/2026 16:11 | 86 | 25.84 |
| 10/16/2026 16:11 | 128 | 25.82 |
| 10/16/2026 16:11 | 13 | 25.86 |
| 10/16/2026 16:11 | 70 | 25.86 |
| 10/16/2026 16:11 | 44 | 25.86 |
| 10/16/2026 16:11 | 142 | 25.86 |
| 10/16/2026 16:11 | 376 | 25.86 |
| 10/16/2026 16:11 | 96 | 25.90 |
| 10/16/2026 16:11 | 1037 | 25.90 |
| 10/16/2026 16:10 | 30 | 25.92 |
| 10/16/2026 16:09 | 295 | 25.90 |
| 10/16/2026 16:09 | 295 | 25.90 |
| 10/16/2026 16:09 | 19 | 25.90 |
| 10/16/2026 16:09 | 276 | 25.90 |
| 10/16/2026 16:09 | 276 | 25.90 |
| 10/16/2026 16:09 | 19 | 25.90 |
| 10/16/2026 16:09 | 314 | 25.90 |
| 10/16/2026 16:09 | 405 | 25.90 |
| 10/16/2026 16:08 | 220 | 25.88 |
| 10/16/2026 16:08 | 167 | 25.88 |
| 10/16/2026 16:06 | 167 | 25.84 |
| 10/16/2026 16:05 | 54 | 25.80 |
| 10/16/2026 16:05 | 238 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 7 | 25.82 |
| 10/16/2026 16:05 | 19 | 25.82 |
| 10/16/2026 16:05 | 9 | 25.82 |
| 10/16/2026 16:05 | 15 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 20 | 25.82 |
| 10/16/2026 16:05 | 77 | 25.82 |
| 10/16/2026 16:05 | 9 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 33 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 38 | 25.82 |
| 10/16/2026 16:05 | 110 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 295 | 25.82 |
| 10/16/2026 16:05 | 51 | 25.80 |
| 10/16/2026 16:05 | 51 | 25.82 |
| 10/16/2026 16:04 | 66 | 25.78 |
| 10/16/2026 16:03 | 373 | 25.78 |
| 10/16/2026 16:03 | 295 | 25.76 |
| 10/16/2026 16:03 | 138 | 25.76 |
| 10/16/2026 16:02 | 120 | 25.74 |
| 10/16/2026 16:02 | 146 | 25.74 |
| 10/16/2026 15:59 | 12 | 25.70 |
| 10/16/2026 15:59 | 13 | 25.70 |
| 10/16/2026 15:59 | 295 | 25.70 |
| 10/16/2026 15:59 | 295 | 25.70 |
| 10/16/2026 15:58 | 11 | 25.70 |
| 10/16/2026 15:58 | 321 | 25.68 |
| 10/16/2026 15:55 | 75 | 25.72 |
| 10/16/2026 15:55 | 88 | 25.70 |
| 10/16/2026 15:52 | 168 | 25.68 |
| 10/16/2026 15:52 | 249 | 25.66 |
| 10/16/2026 15:52 | 213 | 25.62 |
| 10/16/2026 15:52 | 167 | 25.66 |
| 10/16/2026 15:52 | 134 | 25.64 |
| 10/16/2026 15:52 | 696 | 25.66 |
| 10/16/2026 15:52 | 90 | 25.70 |
| 10/16/2026 15:52 | 167 | 25.70 |
| 10/16/2026 15:52 | 59 | 25.70 |
| 10/16/2026 15:52 | 72 | 25.72 |
| 10/16/2026 15:52 | 1071 | 25.72 |
| 10/16/2026 15:50 | 92 | 25.72 |
| 10/16/2026 15:50 | 243 | 25.74 |
| 10/16/2026 15:50 | 167 | 25.74 |
| 10/16/2026 15:50 | 198 | 25.74 |
| 10/16/2026 15:50 | 306 | 25.74 |
| 10/16/2026 15:49 | 144 | 25.74 |
| 10/16/2026 15:49 | 23 | 25.74 |
| 10/16/2026 15:49 | 236 | 25.70 |
| 10/16/2026 15:48 | 680 | 25.68 |
| 10/16/2026 15:48 | 167 | 25.66 |
| 10/16/2026 15:48 | 120 | 25.64 |
| 10/16/2026 15:48 | 17 | 25.64 |
| 10/16/2026 15:46 | 167 | 25.64 |
| 10/16/2026 15:46 | 62 | 25.66 |
| 10/16/2026 15:46 | 227 | 25.66 |
| 10/16/2026 15:46 | 630 | 25.64 |
| 10/16/2026 15:44 | 24 | 25.56 |
| 10/16/2026 15:42 | 113 | 25.54 |
| 10/16/2026 15:40 | 55 | 25.58 |
| 10/16/2026 15:40 | 1318 | 25.56 |
| 10/16/2026 15:40 | 257 | 25.58 |
| 10/16/2026 15:38 | 10 | 25.60 |
| 10/16/2026 15:38 | 217 | 25.60 |
| 10/16/2026 15:38 | 120 | 25.60 |
| 10/16/2026 15:38 | 91 | 25.60 |
| 10/16/2026 15:35 | 165 | 25.58 |
| 10/16/2026 15:35 | 9 | 25.58 |
| 10/16/2026 15:35 | 11 | 25.56 |
| 10/16/2026 15:34 | 224 | 25.54 |
| 10/16/2026 15:34 | 88 | 25.54 |
| 10/16/2026 15:34 | 224 | 25.52 |
| 10/16/2026 15:34 | 108 | 25.52 |
| 10/16/2026 15:34 | 1044 | 25.54 |
| 10/16/2026 15:32 | 310 | 25.56 |
| 10/16/2026 15:31 | 128 | 25.58 |
| 10/16/2026 15:31 | 13 | 25.58 |
| 10/16/2026 15:31 | 630 | 25.60 |
| 10/16/2026 15:25 | 100 | 25.62 |
| 10/16/2026 15:23 | 381 | 25.60 |
| 10/16/2026 15:23 | 19 | 25.60 |
| 10/16/2026 15:18 | 112 | 25.58 |
| 10/16/2026 15:11 | 122 | 25.56 |
| 10/16/2026 15:07 | 119 | 25.56 |
| 10/16/2026 15:03 | 46 | 25.58 |
| 10/16/2026 15:03 | 93 | 25.58 |
| 10/16/2026 15:03 | 140 | 25.58 |
| 10/16/2026 15:03 | 58 | 25.58 |
| 10/16/2026 15:03 | 142 | 25.60 |
| 10/16/2026 15:03 | 194 | 25.60 |
| 10/16/2026 15:03 | 340 | 25.60 |
| 10/16/2026 15:01 | 175 | 25.60 |
| 10/16/2026 14:57 | 11 | 25.58 |
| 10/16/2026 14:56 | 214 | 25.58 |
| 10/16/2026 14:55 | 20 | 25.58 |
| 10/16/2026 14:54 | 2 | 25.58 |
| 10/16/2026 14:53 | 72 | 25.58 |
| 10/16/2026 14:53 | 42 | 25.58 |
| 10/16/2026 14:53 | 143 | 25.56 |
| 10/16/2026 14:53 | 143 | 25.56 |
| 10/16/2026 14:53 | 290 | 25.58 |
| 10/16/2026 14:49 | 43 | 25.52 |
| 10/16/2026 14:49 | 7 | 25.52 |
| 10/16/2026 14:49 | 96 | 25.52 |
| 10/16/2026 14:49 | 1025 | 25.52 |
| 10/16/2026 14:49 | 880 | 25.50 |
| 10/16/2026 14:49 | 106 | 25.48 |
| 10/16/2026 14:45 | 80 | 25.46 |
| 10/16/2026 14:45 | 120 | 25.46 |
| 10/16/2026 14:45 | 191 | 25.46 |
| 10/16/2026 14:45 | 109 | 25.46 |
| 10/16/2026 14:45 | 139 | 25.46 |
| 10/16/2026 14:45 | 191 | 25.44 |
| 10/16/2026 14:45 | 120 | 25.44 |
| 10/16/2026 14:45 | 86 | 25.44 |
| 10/16/2026 14:43 | 87 | 25.42 |
| 10/16/2026 14:42 | 191 | 25.44 |
| 10/16/2026 14:42 | 8 | 25.44 |
| 10/16/2026 14:42 | 28 | 25.44 |
| 10/16/2026 14:42 | 875 | 25.44 |
| 10/16/2026 14:36 | 115 | 25.44 |
| 10/16/2026 14:36 | 281 | 25.46 |
| 10/16/2026 14:36 | 143 | 25.48 |
| 10/16/2026 14:36 | 257 | 25.48 |
| 10/16/2026 14:36 | 257 | 25.48 |
| 10/16/2026 14:36 | 243 | 25.48 |
| 10/16/2026 14:35 | 150 | 25.46 |
| 10/16/2026 14:33 | 100 | 25.46 |
| 10/16/2026 14:30 | 130 | 25.44 |
| 10/16/2026 14:30 | 5 | 25.46 |
| 10/16/2026 14:29 | 102 | 25.44 |
| 10/16/2026 14:29 | 11 | 25.44 |
| 10/16/2026 14:29 | 629 | 25.44 |
| 10/16/2026 14:29 | 26 | 25.44 |
| 10/16/2026 14:28 | 500 | 25.42 |
| 10/16/2026 14:28 | 191 | 25.42 |
| 10/16/2026 14:28 | 98 | 25.42 |
| 10/16/2026 14:28 | 1000 | 25.42 |
| 10/16/2026 14:28 | 779 | 25.42 |
| 10/16/2026 14:28 | 221 | 25.42 |
| 10/16/2026 14:28 | 1190 | 25.42 |
| 10/16/2026 14:28 | 810 | 25.42 |
| 10/16/2026 14:27 | 918 | 25.42 |
| 10/16/2026 14:27 | 82 | 25.42 |
| 10/16/2026 14:27 | 1000 | 25.42 |
| 10/16/2026 14:27 | 166 | 25.40 |
| 10/16/2026 14:27 | 114 | 25.42 |
| 10/16/2026 14:27 | 1202 | 25.44 |
| 10/16/2026 14:27 | 798 | 25.44 |
| 10/16/2026 14:18 | 350 | 25.42 |
| 10/16/2026 14:18 | 73 | 25.42 |
| 10/16/2026 14:13 | 156 | 25.40 |
| 10/16/2026 14:12 | 534 | 25.38 |
| 10/16/2026 14:11 | 587 | 25.40 |
| 10/16/2026 14:08 | 55 | 25.36 |
| 10/16/2026 14:08 | 46 | 25.36 |
| 10/16/2026 14:05 | 95 | 25.38 |
| 10/16/2026 14:04 | 263 | 25.36 |
| 10/16/2026 14:04 | 170 | 25.36 |
| 10/16/2026 14:01 | 147 | 25.38 |
| 10/16/2026 13:58 | 120 | 25.38 |
| 10/16/2026 13:58 | 323 | 25.38 |
| 10/16/2026 13:56 | 120 | 25.40 |
| 10/16/2026 13:56 | 155 | 25.40 |
| 10/16/2026 13:56 | 100 | 25.40 |
| 10/16/2026 13:43 | 12 | 25.40 |
| 10/16/2026 13:43 | 734 | 25.40 |
| 10/16/2026 13:43 | 115 | 25.40 |
| 10/16/2026 13:43 | 744 | 25.40 |
| 10/16/2026 13:43 | 340 | 25.40 |
| 10/16/2026 13:43 | 55 | 25.40 |
| 10/16/2026 13:42 | 50 | 25.40 |
| 10/16/2026 13:42 | 17 | 25.38 |
| 10/16/2026 13:40 | 1000 | 25.38 |
| 10/16/2026 13:40 | 1000 | 25.38 |
| 10/16/2026 13:38 | 588 | 25.38 |
| 10/16/2026 13:38 | 745 | 25.40 |
| 10/16/2026 13:38 | 255 | 25.40 |
| 10/16/2026 13:38 | 1300 | 25.40 |
| 10/16/2026 13:38 | 255 | 25.40 |
| 10/16/2026 13:35 | 138 | 25.44 |
| 10/16/2026 13:30 | 110 | 25.44 |
| 10/16/2026 13:30 | 121 | 25.44 |
| 10/16/2026 13:26 | 19 | 25.42 |
| 10/16/2026 13:26 | 209 | 25.42 |
| 10/16/2026 13:26 | 106 | 25.40 |
| 10/16/2026 13:24 | 93 | 25.42 |
| 10/16/2026 13:24 | 217 | 25.42 |
| 10/16/2026 13:24 | 217 | 25.40 |
| 10/16/2026 13:24 | 22 | 25.42 |
| 10/16/2026 13:24 | 1000 | 25.44 |
| 10/16/2026 13:24 | 1272 | 25.44 |
| 10/16/2026 13:12 | 600 | 25.44 |
| 10/16/2026 13:11 | 119 | 25.44 |
| 10/16/2026 13:11 | 18 | 25.42 |
| 10/16/2026 13:11 | 9 | 25.42 |
| 10/16/2026 13:11 | 116 | 25.42 |
| 10/16/2026 13:11 | 3 | 25.38 |
| 10/16/2026 13:11 | 244 | 25.42 |
| 10/16/2026 13:11 | 471 | 25.44 |
| 10/16/2026 13:11 | 144 | 25.46 |
| 10/16/2026 13:11 | 1000 | 25.48 |
| 10/16/2026 13:11 | 1046 | 25.48 |
| 10/16/2026 13:10 | 108 | 25.48 |
| 10/16/2026 13:10 | 24 | 25.48 |
| 10/16/2026 13:07 | 98 | 25.46 |
| 10/16/2026 13:07 | 105 | 25.44 |
| 10/16/2026 13:07 | 110 | 25.44 |
| 10/16/2026 13:07 | 228 | 25.44 |
| 10/16/2026 13:07 | 586 | 25.44 |
| 10/16/2026 13:07 | 86 | 25.44 |
| 10/16/2026 13:07 | 86 | 25.44 |
| 10/16/2026 13:07 | 14 | 25.44 |
| 10/16/2026 13:07 | 86 | 25.44 |
| 10/16/2026 13:07 | 2019 | 25.44 |
| 10/16/2026 13:04 | 183 | 25.47 |
| 10/16/2026 13:04 | 200 | 25.47 |
| 10/16/2026 13:02 | 205 | 25.46 |
| 10/16/2026 13:02 | 381 | 25.44 |
| 10/16/2026 13:02 | 36 | 25.44 |
| 10/16/2026 13:02 | 340 | 25.46 |
| 10/16/2026 13:02 | 137 | 25.48 |
| 10/16/2026 13:02 | 357 | 25.48 |
| 10/16/2026 13:02 | 1324 | 25.54 |
| 10/16/2026 12:59 | 236 | 25.48 |
| 10/16/2026 12:59 | 423 | 25.48 |
| 10/16/2026 12:59 | 31 | 25.48 |
| 10/16/2026 12:59 | 92 | 25.48 |
| 10/16/2026 12:59 | 546 | 25.48 |
| 10/16/2026 12:59 | 454 | 25.48 |
| 10/16/2026 12:59 | 454 | 25.48 |
| 10/16/2026 12:59 | 92 | 25.48 |
| 10/16/2026 12:59 | 52 | 25.46 |
| 10/16/2026 12:59 | 374 | 25.48 |
| 10/16/2026 12:59 | 626 | 25.48 |
| 10/16/2026 12:59 | 737 | 25.48 |
| 10/16/2026 12:59 | 263 | 25.48 |
| 10/16/2026 12:58 | 743 | 25.50 |
| 10/16/2026 12:58 | 164 | 25.52 |
| 10/16/2026 12:58 | 444 | 25.54 |
| 10/16/2026 12:55 | 67 | 25.56 |
| 10/16/2026 12:55 | 91 | 25.56 |
| 10/16/2026 12:54 | 53 | 25.56 |
| 10/16/2026 12:54 | 65 | 25.56 |
| 10/16/2026 12:54 | 100 | 25.56 |
| 10/16/2026 12:53 | 36 | 25.56 |
| 10/16/2026 12:49 | 132 | 25.56 |
| 10/16/2026 12:49 | 68 | 25.56 |
| 10/16/2026 12:45 | 100 | 25.58 |
| 10/16/2026 12:42 | 4 | 25.56 |
| 10/16/2026 12:42 | 80 | 25.56 |
| 10/16/2026 12:39 | 102 | 25.54 |
| 10/16/2026 12:39 | 30 | 25.54 |
| 10/16/2026 12:39 | 8 | 25.54 |
| 10/16/2026 12:37 | 31 | 25.52 |
| 10/16/2026 12:36 | 79 | 25.54 |
| 10/16/2026 12:35 | 366 | 25.52 |
| 10/16/2026 12:35 | 162 | 25.50 |
| 10/16/2026 12:35 | 391 | 25.50 |
| 10/16/2026 12:35 | 541 | 25.50 |
| 10/16/2026 12:35 | 162 | 25.48 |
| 10/16/2026 12:35 | 140 | 25.46 |
| 10/16/2026 12:35 | 164 | 25.46 |
| 10/16/2026 12:35 | 1036 | 25.44 |
| 10/16/2026 12:33 | 301 | 25.46 |
| 10/16/2026 12:33 | 699 | 25.46 |
| 10/16/2026 12:33 | 1054 | 25.46 |
| 10/16/2026 12:31 | 263 | 25.48 |
| 10/16/2026 12:30 | 85 | 25.47 |
| 10/16/2026 12:29 | 36 | 25.44 |
| 10/16/2026 12:29 | 200 | 25.47 |
| 10/16/2026 12:29 | 200 | 25.48 |
| 10/16/2026 12:29 | 18 | 25.50 |
| 10/16/2026 12:29 | 141 | 25.48 |
| 10/16/2026 12:29 | 57 | 25.46 |
| 10/16/2026 12:29 | 96 | 25.48 |
| 10/16/2026 12:29 | 532 | 25.48 |
| 10/16/2026 12:29 | 48 | 25.46 |
| 10/16/2026 12:29 | 138 | 25.46 |
| 10/16/2026 12:29 | 147 | 25.48 |
| 10/16/2026 12:29 | 1 | 25.46 |
| 10/16/2026 12:29 | 263 | 25.48 |
| 10/16/2026 12:29 | 101 | 25.46 |
| 10/16/2026 12:29 | 375 | 25.46 |
| 10/16/2026 12:29 | 114 | 25.50 |
| 10/16/2026 12:29 | 99 | 25.48 |
| 10/16/2026 12:29 | 27 | 25.48 |
| 10/16/2026 12:29 | 611 | 25.50 |
| 10/16/2026 12:29 | 900 | 25.50 |
| 10/16/2026 12:29 | 389 | 25.50 |
| 10/16/2026 12:29 | 368 | 25.50 |
| 10/16/2026 12:29 | 389 | 25.50 |
| 10/16/2026 12:18 | 208 | 25.52 |
| 10/16/2026 12:16 | 110 | 25.50 |
| 10/16/2026 12:14 | 62 | 25.50 |
| 10/16/2026 12:14 | 1096 | 25.52 |
| 10/16/2026 12:09 | 3 | 25.50 |
| 10/16/2026 12:09 | 24 | 25.50 |
| 10/16/2026 12:08 | 28 | 25.48 |
| 10/16/2026 12:07 | 1000 | 25.50 |
| 10/16/2026 12:04 | 14 | 25.54 |
| 10/16/2026 11:58 | 88 | 25.50 |
| 10/16/2026 11:58 | 10 | 25.52 |
| 10/16/2026 11:55 | 50 | 25.54 |
| 10/16/2026 11:53 | 49 | 25.48 |
| 10/16/2026 11:53 | 192 | 25.48 |
| 10/16/2026 11:47 | 90 | 25.48 |
| 10/16/2026 11:47 | 150 | 25.46 |
| 10/16/2026 11:47 | 161 | 25.46 |
| 10/16/2026 11:47 | 30 | 25.46 |
| 10/16/2026 11:43 | 110 | 25.44 |
| 10/16/2026 11:43 | 49 | 25.44 |
| 10/16/2026 11:43 | 45 | 25.44 |
| 10/16/2026 11:41 | 30 | 25.40 |
| 10/16/2026 11:41 | 3 | 25.42 |
| 10/16/2026 11:41 | 351 | 25.46 |
| 10/16/2026 11:41 | 273 | 25.46 |
| 10/16/2026 11:40 | 1000 | 25.48 |
| 10/16/2026 11:40 | 950 | 25.48 |
| 10/16/2026 11:40 | 50 | 25.48 |
| 10/16/2026 11:32 | 82 | 25.48 |
| 10/16/2026 11:32 | 35 | 25.48 |
| 10/16/2026 11:32 | 11 | 25.48 |
| 10/16/2026 11:32 | 315 | 25.48 |
| 10/16/2026 11:32 | 160 | 25.48 |
| 10/16/2026 11:32 | 37 | 25.48 |
| 10/16/2026 11:32 | 160 | 25.48 |
| 10/16/2026 11:31 | 77 | 25.46 |
| 10/16/2026 11:29 | 236 | 25.48 |
| 10/16/2026 11:29 | 5 | 25.48 |
| 10/16/2026 11:29 | 100 | 25.52 |
| 10/16/2026 11:29 | 228 | 25.52 |
| 10/16/2026 11:29 | 448 | 25.52 |
| 10/16/2026 11:26 | 30 | 25.54 |
| 10/16/2026 11:26 | 15 | 25.54 |
| 10/16/2026 11:23 | 39 | 25.54 |
| 10/16/2026 11:22 | 68 | 25.54 |
| 10/16/2026 11:22 | 35 | 25.54 |
| 10/16/2026 11:22 | 31 | 25.54 |
| 10/16/2026 11:22 | 124 | 25.54 |
| 10/16/2026 11:22 | 1000 | 25.54 |
| 10/16/2026 11:22 | 1000 | 25.54 |
| 10/16/2026 11:15 | 648 | 25.54 |
| 10/16/2026 11:15 | 550 | 25.54 |
| 10/16/2026 11:14 | 1086 | 25.56 |
| 10/16/2026 11:14 | 200 | 25.62 |
| 10/16/2026 11:14 | 22 | 25.58 |
| 10/16/2026 11:09 | 211 | 25.60 |
| 10/16/2026 11:09 | 127 | 25.60 |
| 10/16/2026 11:07 | 2 | 25.64 |
| 10/16/2026 11:06 | 120 | 25.62 |
| 10/16/2026 11:06 | 185 | 25.64 |
| 10/16/2026 11:06 | 315 | 25.62 |
| 10/16/2026 11:06 | 48 | 25.60 |
| 10/16/2026 11:06 | 697 | 25.60 |
| 10/16/2026 11:06 | 264 | 25.60 |
| 10/16/2026 11:06 | 39 | 25.60 |
| 10/16/2026 11:06 | 954 | 25.60 |
| 10/16/2026 11:06 | 46 | 25.60 |
| 10/16/2026 11:06 | 16 | 25.62 |
| 10/16/2026 11:00 | 10 | 25.66 |
| 10/16/2026 11:00 | 57 | 25.64 |
| 10/16/2026 11:00 | 2 | 25.64 |
| 10/16/2026 11:00 | 23 | 25.64 |
| 10/16/2026 10:57 | 141 | 25.70 |
| 10/16/2026 10:57 | 198 | 25.70 |
| 10/16/2026 10:56 | 95 | 25.70 |
| 10/16/2026 10:55 | 26 | 25.68 |
| 10/16/2026 10:53 | 36 | 25.70 |
| 10/16/2026 10:53 | 79 | 25.70 |
| 10/16/2026 10:53 | 263 | 25.70 |
| 10/16/2026 10:53 | 1 | 25.70 |
| 10/16/2026 10:53 | 219 | 25.68 |
| 10/16/2026 10:53 | 92 | 25.68 |
| 10/16/2026 10:53 | 426 | 25.72 |
| 10/16/2026 10:53 | 135 | 25.68 |
| 10/16/2026 10:53 | 70 | 25.70 |
| 10/16/2026 10:53 | 142 | 25.70 |
| 10/16/2026 10:53 | 321 | 25.70 |
| 10/16/2026 10:53 | 467 | 25.70 |
| 10/16/2026 10:53 | 467 | 25.70 |
| 10/16/2026 10:53 | 533 | 25.70 |
| 10/16/2026 10:52 | 8 | 25.70 |
| 10/16/2026 10:52 | 343 | 25.72 |
| 10/16/2026 10:52 | 78 | 25.70 |
| 10/16/2026 10:52 | 75 | 25.68 |
| 10/16/2026 10:52 | 80 | 25.66 |
| 10/16/2026 10:52 | 180 | 25.64 |
| 10/16/2026 10:52 | 123 | 25.64 |
| 10/16/2026 10:52 | 80 | 25.64 |
| 10/16/2026 10:52 | 80 | 25.64 |
| 10/16/2026 10:52 | 84 | 25.64 |
| 10/16/2026 10:52 | 452 | 25.64 |
| 10/16/2026 10:52 | 73 | 25.62 |
| 10/16/2026 10:51 | 115 | 25.60 |
| 10/16/2026 10:49 | 76 | 25.58 |
| 10/16/2026 10:49 | 4 | 25.60 |
| 10/16/2026 10:49 | 24 | 25.60 |
| 10/16/2026 10:49 | 90 | 25.58 |
| 10/16/2026 10:39 | 87 | 25.56 |
| 10/16/2026 10:38 | 33 | 25.54 |
| 10/16/2026 10:38 | 100 | 25.52 |
| 10/16/2026 10:38 | 96 | 25.52 |
| 10/16/2026 10:38 | 1351 | 25.52 |
| 10/16/2026 10:38 | 4 | 25.52 |
| 10/16/2026 10:37 | 73 | 25.50 |
| 10/16/2026 10:35 | 9 | 25.48 |
| 10/16/2026 10:35 | 74 | 25.48 |
| 10/16/2026 10:35 | 12 | 25.44 |
| 10/16/2026 10:35 | 23 | 25.44 |
| 10/16/2026 10:33 | 4 | 25.44 |
| 10/16/2026 10:31 | 4 | 25.42 |
| 10/16/2026 10:29 | 4 | 25.38 |
| 10/16/2026 10:28 | 98 | 25.38 |
| 10/16/2026 10:28 | 93 | 25.38 |
| 10/16/2026 10:28 | 325 | 25.40 |
| 10/16/2026 10:28 | 51 | 25.40 |
| 10/16/2026 10:22 | 173 | 25.34 |
| 10/16/2026 10:22 | 93 | 25.30 |
| 10/16/2026 10:22 | 84 | 25.30 |
| 10/16/2026 10:21 | 4 | 25.28 |
| 10/16/2026 10:18 | 13 | 25.28 |
| 10/16/2026 10:18 | 50 | 25.28 |
| 10/16/2026 10:16 | 68 | 25.22 |
| 10/16/2026 10:15 | 525 | 25.24 |
| 10/16/2026 10:15 | 75 | 25.26 |
| 10/16/2026 10:15 | 68 | 25.22 |
| 10/16/2026 10:12 | 13 | 25.30 |
| 10/16/2026 10:11 | 94 | 25.32 |
| 10/16/2026 10:11 | 6 | 25.32 |
| 10/16/2026 10:11 | 283 | 25.32 |
| 10/16/2026 10:10 | 19 | 25.32 |
| 10/16/2026 10:09 | 14 | 25.30 |
| 10/16/2026 10:08 | 14 | 25.30 |
| 10/16/2026 10:08 | 265 | 25.30 |
| 10/16/2026 10:06 | 52 | 25.30 |
| 10/16/2026 10:06 | 6 | 25.34 |
| 10/16/2026 10:04 | 25 | 25.34 |
| 10/16/2026 10:04 | 38 | 25.32 |
| 10/16/2026 10:04 | 16 | 25.32 |
| 10/16/2026 10:04 | 30 | 25.30 |
| 10/16/2026 10:02 | 40 | 25.30 |
| 10/16/2026 10:01 | 93 | 25.32 |
| 10/16/2026 10:00 | 22 | 25.34 |
| 10/16/2026 10:00 | 105 | 25.34 |
| 10/16/2026 10:00 | 159 | 25.36 |
| 10/16/2026 10:00 | 200 | 25.36 |
| 10/16/2026 10:00 | 82 | 25.36 |
| 10/16/2026 10:00 | 94 | 25.36 |
| 10/16/2026 10:00 | 127 | 25.32 |
| 10/16/2026 10:00 | 39 | 25.30 |
| 10/16/2026 10:00 | 366 | 25.28 |
| 10/16/2026 10:00 | 447 | 25.28 |
| 10/16/2026 10:00 | 13 | 25.30 |
| 10/16/2026 10:00 | 120 | 25.30 |
| 10/16/2026 10:00 | 51 | 25.30 |
| 10/16/2026 09:56 | 2 | 25.24 |
| 10/16/2026 09:56 | 2 | 25.24 |
| 10/16/2026 09:56 | 21 | 25.28 |
| 10/16/2026 09:55 | 62 | 25.28 |
| 10/16/2026 09:55 | 19 | 25.28 |
| 10/16/2026 09:52 | 7 | 25.32 |
| 10/16/2026 09:48 | 10 | 25.30 |
| 10/16/2026 09:44 | 84 | 25.30 |
| 10/16/2026 09:44 | 2 | 25.26 |
| 10/16/2026 09:44 | 150 | 25.28 |
| 10/16/2026 09:44 | 160 | 25.26 |
| 10/16/2026 09:44 | 132 | 25.28 |
| 10/16/2026 09:42 | 11 | 25.32 |
| 10/16/2026 09:42 | 20 | 25.30 |
| 10/16/2026 09:41 | 22 | 25.28 |
| 10/16/2026 09:38 | 22 | 25.30 |
| 10/16/2026 09:38 | 698 | 25.28 |
| 10/16/2026 09:38 | 750 | 25.30 |
| 10/16/2026 09:36 | 18 | 25.32 |
| 10/16/2026 09:36 | 25 | 25.32 |
| 10/16/2026 09:36 | 122 | 25.30 |
| 10/16/2026 09:32 | 93 | 25.30 |
| 10/16/2026 09:32 | 66 | 25.28 |
| 10/16/2026 09:32 | 82 | 25.28 |
| 10/16/2026 09:32 | 118 | 25.26 |
| 10/16/2026 09:32 | 230 | 25.24 |
| 10/16/2026 09:31 | 52 | 25.22 |
| 10/16/2026 09:30 | 126 | 25.20 |
| 10/16/2026 09:30 | 89 | 25.22 |
| 10/16/2026 09:30 | 14 | 25.22 |
| 10/16/2026 09:30 | 25 | 25.22 |
| 10/16/2026 09:30 | 1 | 25.22 |
| 10/16/2026 09:29 | 62 | 25.22 |
| 10/16/2026 09:26 | 50 | 25.18 |
| 10/16/2026 09:25 | 38 | 25.18 |
| 10/16/2026 09:25 | 135 | 25.16 |
| 10/16/2026 09:24 | 30 | 25.14 |
| 10/16/2026 09:23 | 62 | 25.14 |
| 10/16/2026 09:22 | 19 | 25.20 |
| 10/16/2026 09:22 | 802 | 25.20 |
| 10/16/2026 09:22 | 78 | 25.18 |
| 10/16/2026 09:22 | 10 | 25.14 |
| 10/16/2026 09:22 | 67 | 25.12 |
| 10/16/2026 09:22 | 121 | 25.12 |
| 10/16/2026 09:22 | 99 | 25.10 |
| 10/16/2026 09:22 | 533 | 25.12 |
| 10/16/2026 09:17 | 20 | 25.16 |
| 10/16/2026 09:15 | 150 | 25.26 |
| 10/16/2026 09:13 | 167 | 25.22 |
| 10/16/2026 09:13 | 109 | 25.20 |
| 10/16/2026 09:13 | 66 | 25.24 |
| 10/16/2026 09:08 | 64 | 25.20 |
| 10/16/2026 09:08 | 500 | 25.20 |
| 10/16/2026 09:08 | 24 | 25.18 |
| 10/16/2026 09:08 | 55 | 25.20 |
| 10/16/2026 09:07 | 217 | 25.28 |
| 10/16/2026 09:07 | 303 | 25.30 |
| 10/16/2026 09:06 | 125 | 25.34 |
| 10/16/2026 09:06 | 292 | 25.28 |
| 10/16/2026 09:06 | 170 | 25.30 |
| 10/16/2026 09:05 | 165 | 25.32 |
| 10/16/2026 09:04 | 353 | 25.26 |
| 10/16/2026 09:04 | 31 | 25.26 |
| 10/16/2026 09:04 | 91 | 25.32 |
| 10/16/2026 09:04 | 10 | 25.36 |
| 10/16/2026 09:04 | 61 | 25.44 |
| 10/16/2026 09:04 | 144 | 25.38 |
| 10/16/2026 09:04 | 65 | 25.36 |
| 10/16/2026 09:03 | 756 | 25.28 |
| 10/16/2026 09:03 | 523 | 25.46 |
| 10/16/2026 09:03 | 77 | 25.46 |
| 10/16/2026 09:03 | 10 | 25.54 |
| 10/16/2026 09:03 | 794 | 25.54 |
| 10/16/2026 09:03 | 332 | 25.54 |
| 10/16/2026 09:03 | 195 | 25.56 |
| 10/16/2026 09:03 | 382 | 25.58 |
| 10/16/2026 09:03 | 174 | 25.60 |
| 10/16/2026 09:01 | 384 | 25.62 |
| 10/16/2026 09:01 | 8 | 25.60 |
| 10/16/2026 09:01 | 392 | 25.58 |
| 10/16/2026 09:01 | 402 | 25.56 |
| 10/16/2026 09:01 | 19 | 25.54 |
| 10/16/2026 09:01 | 219 | 25.52 |
| 10/16/2026 09:00 | 402 | 25.42 |
| 10/16/2026 09:00 | 450 | 25.44 |
| 10/16/2026 09:00 | 50 | 25.50 |
| 10/16/2026 09:00 | 13361 | 25.58 |