Large gap with delayed quotes
|
Last quote
10/17/2026
-
02:00:00
|
Bid
10/16/2026 -
21:59:59
|
Bid Volume |
Ask
10/16/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
29.90
-0.03
(
-0.10% )
|
29.94
|
300 |
29.96
|
300 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 10/17/2026 02:00 | � | 29.90 |
| 10/16/2026 23:20 | � | 29.90 |
| 10/16/2026 22:30 | � | 29.90 |
| 10/16/2026 22:00 | � | 29.90 |
| 10/16/2026 22:00 | 8286 | 29.90 |
| 10/16/2026 21:59 | 10 | 29.95 |
| 10/16/2026 21:59 | 99 | 29.95 |
| 10/16/2026 21:59 | 1 | 29.95 |
| 10/16/2026 21:59 | 3 | 29.965 |
| 10/16/2026 21:59 | 1 | 29.965 |
| 10/16/2026 21:59 | 48 | 29.96 |
| 10/16/2026 21:59 | 87 | 29.96 |
| 10/16/2026 21:59 | 100 | 29.97 |
| 10/16/2026 21:59 | 100 | 29.97 |
| 10/16/2026 21:59 | 1 | 29.95 |
| 10/16/2026 21:59 | 7 | 29.96 |
| 10/16/2026 21:59 | 16 | 29.96 |
| 10/16/2026 21:59 | 1 | 29.96 |
| 10/16/2026 21:59 | 4 | 29.96 |
| 10/16/2026 21:59 | 3 | 29.97 |
| 10/16/2026 21:59 | 88 | 29.955 |
| 10/16/2026 21:59 | 1 | 29.95 |
| 10/16/2026 21:59 | 1 | 29.95 |
| 10/16/2026 21:59 | 5 | 29.96 |
| 10/16/2026 21:59 | 99 | 29.96 |
| 10/16/2026 21:59 | 167 | 29.96 |
| 10/16/2026 21:59 | 100 | 29.96 |
| 10/16/2026 21:59 | 1 | 29.96 |
| 10/16/2026 21:59 | 1 | 29.96 |
| 10/16/2026 21:59 | 63 | 29.96 |
| 10/16/2026 21:59 | 51 | 29.96 |
| 10/16/2026 21:59 | 50 | 29.96 |
| 10/16/2026 21:59 | 100 | 29.96 |
| 10/16/2026 21:59 | 190 | 29.96 |
| 10/16/2026 21:59 | 270 | 29.96 |
| 10/16/2026 21:59 | 30 | 29.96 |
| 10/16/2026 21:59 | 40 | 29.96 |
| 10/16/2026 21:59 | 9 | 29.965 |
| 10/16/2026 21:59 | 1 | 29.965 |
| 10/16/2026 21:59 | 15 | 29.965 |
| 10/16/2026 21:59 | 1 | 29.965 |
| 10/16/2026 21:59 | 12 | 29.965 |
| 10/16/2026 21:59 | 14 | 29.965 |
| 10/16/2026 21:59 | 45 | 29.96 |
| 10/16/2026 21:59 | 72 | 29.96 |
| 10/16/2026 21:59 | 28 | 29.95 |
| 10/16/2026 21:59 | 7 | 29.95 |
| 10/16/2026 21:59 | 18 | 29.95 |
| 10/16/2026 21:59 | 75 | 29.95 |
| 10/16/2026 21:59 | 25 | 29.95 |
| 10/16/2026 21:59 | 15 | 29.95 |
| 10/16/2026 21:59 | 11 | 29.95 |
| 10/16/2026 21:59 | 10 | 29.96 |
| 10/16/2026 21:59 | 70 | 29.96 |
| 10/16/2026 21:59 | 100 | 29.96 |
| 10/16/2026 21:59 | 10 | 29.96 |
| 10/16/2026 21:59 | 100 | 29.96 |
| 10/16/2026 21:59 | 96 | 29.96 |
| 10/16/2026 21:59 | 25 | 29.96 |
| 10/16/2026 21:59 | 5 | 29.96 |
| 10/16/2026 21:59 | 25 | 29.96 |
| 10/16/2026 21:59 | 25 | 29.96 |
| 10/16/2026 21:59 | 82 | 29.96 |
| 10/16/2026 21:59 | 18 | 29.96 |
| 10/16/2026 21:59 | 49 | 29.97 |
| 10/16/2026 21:59 | 73 | 29.98 |
| 10/16/2026 21:59 | 1 | 29.98 |
| 10/16/2026 21:59 | 26 | 29.98 |
| 10/16/2026 21:59 | 42 | 29.98 |
| 10/16/2026 21:59 | 6 | 29.98 |
| 10/16/2026 21:59 | 100 | 29.97 |
| 10/16/2026 21:59 | 119 | 29.98 |
| 10/16/2026 21:59 | 100 | 29.97 |
| 10/16/2026 21:59 | 77 | 29.97 |
| 10/16/2026 21:59 | 129 | 29.97 |
| 10/16/2026 21:59 | 58 | 29.97 |
| 10/16/2026 21:59 | 1 | 29.97 |
| 10/16/2026 21:59 | 100 | 29.97 |
| 10/16/2026 21:59 | 1 | 29.97 |
| 10/16/2026 21:59 | 1 | 29.97 |
| 10/16/2026 21:59 | 100 | 29.97 |
| 10/16/2026 21:59 | 20 | 29.97 |
| 10/16/2026 21:59 | 80 | 29.97 |
| 10/16/2026 21:59 | 1 | 29.97 |
| 10/16/2026 21:59 | 200 | 29.97 |
| 10/16/2026 21:59 | 100 | 29.97 |
| 10/16/2026 21:59 | 5 | 29.98 |
| 10/16/2026 21:58 | 159 | 29.99 |
| 10/16/2026 21:58 | 80 | 29.98 |
| 10/16/2026 21:58 | 52 | 29.98 |
| 10/16/2026 21:58 | 99 | 29.99 |
| 10/16/2026 21:58 | 1 | 29.99 |
| 10/16/2026 21:58 | 14 | 29.985 |
| 10/16/2026 21:58 | 10 | 29.985 |
| 10/16/2026 21:58 | 51 | 30.00 |
| 10/16/2026 21:58 | 100 | 30.00 |
| 10/16/2026 21:58 | 94 | 29.99 |
| 10/16/2026 21:58 | 36 | 29.99 |
| 10/16/2026 21:58 | 207 | 29.99 |
| 10/16/2026 21:58 | 57 | 29.99 |
| 10/16/2026 21:58 | 15 | 29.98 |
| 10/16/2026 21:58 | 9 | 29.98 |
| 10/16/2026 21:58 | 100 | 29.99 |
| 10/16/2026 21:58 | 13 | 29.99 |
| 10/16/2026 21:58 | 7 | 29.99 |
| 10/16/2026 21:58 | 77 | 29.99 |
| 10/16/2026 21:58 | 57 | 29.99 |
| 10/16/2026 21:58 | 65 | 29.99 |
| 10/16/2026 21:58 | 100 | 29.99 |
| 10/16/2026 21:58 | 223 | 29.99 |
| 10/16/2026 21:58 | 184 | 29.99 |
| 10/16/2026 21:58 | 48 | 29.99 |
| 10/16/2026 21:57 | 25 | 29.98 |
| 10/16/2026 21:57 | 25 | 29.98 |
| 10/16/2026 21:57 | 25 | 29.98 |
| 10/16/2026 21:57 | 25 | 29.98 |
| 10/16/2026 21:57 | 21 | 29.99 |
| 10/16/2026 21:57 | 26 | 29.99 |
| 10/16/2026 21:57 | 1 | 29.99 |
| 10/16/2026 21:57 | 150 | 30.00 |
| 10/16/2026 21:57 | 174 | 30.00 |
| 10/16/2026 21:57 | 76 | 30.00 |
| 10/16/2026 21:57 | 44 | 30.00 |
| 10/16/2026 21:57 | 77 | 30.00 |
| 10/16/2026 21:57 | 22 | 30.00 |
| 10/16/2026 21:57 | 1 | 30.00 |
| 10/16/2026 21:57 | 100 | 30.00 |
| 10/16/2026 21:57 | 1 | 30.00 |
| 10/16/2026 21:57 | 100 | 30.00 |
| 10/16/2026 21:57 | 100 | 30.00 |
| 10/16/2026 21:57 | 2 | 30.00 |
| 10/16/2026 21:57 | 8 | 30.00 |
| 10/16/2026 21:57 | 44 | 30.00 |
| 10/16/2026 21:57 | 400 | 30.00 |
| 10/16/2026 21:57 | 8 | 30.015 |
| 10/16/2026 21:57 | 20 | 30.02 |
| 10/16/2026 21:57 | 13 | 30.02 |
| 10/16/2026 21:57 | 10 | 30.02 |
| 10/16/2026 21:57 | 10 | 30.02 |
| 10/16/2026 21:57 | 20 | 30.03 |
| 10/16/2026 21:57 | 70 | 30.03 |
| 10/16/2026 21:57 | 4 | 30.02 |
| 10/16/2026 21:57 | 52 | 30.02 |
| 10/16/2026 21:57 | 42 | 30.02 |
| 10/16/2026 21:57 | 2 | 30.02 |
| 10/16/2026 21:57 | 56 | 30.02 |
| 10/16/2026 21:57 | 44 | 30.02 |
| 10/16/2026 21:57 | 56 | 30.02 |
| 10/16/2026 21:57 | 30 | 30.01 |
| 10/16/2026 21:57 | 6 | 30.01 |
| 10/16/2026 21:56 | 20 | 30.01 |
| 10/16/2026 21:56 | 20 | 30.01 |
| 10/16/2026 21:56 | 1 | 30.01 |
| 10/16/2026 21:56 | 36 | 30.01 |
| 10/16/2026 21:56 | 105 | 30.01 |
| 10/16/2026 21:56 | 61 | 30.01 |
| 10/16/2026 21:56 | 9 | 30.01 |
| 10/16/2026 21:56 | 18 | 30.01 |
| 10/16/2026 21:56 | 12 | 30.01 |
| 10/16/2026 21:56 | 300 | 30.01 |
| 10/16/2026 21:56 | 100 | 30.01 |
| 10/16/2026 21:56 | 62 | 30.01 |
| 10/16/2026 21:56 | 7 | 30.01 |
| 10/16/2026 21:56 | 2 | 30.00 |
| 10/16/2026 21:56 | 100 | 30.00 |
| 10/16/2026 21:56 | 10 | 30.00 |
| 10/16/2026 21:56 | 56 | 30.00 |
| 10/16/2026 21:56 | 11 | 30.00 |
| 10/16/2026 21:55 | 61 | 29.99 |
| 10/16/2026 21:55 | 39 | 29.99 |
| 10/16/2026 21:55 | 61 | 29.99 |
| 10/16/2026 21:55 | 90 | 29.99 |
| 10/16/2026 21:55 | 10 | 29.995 |
| 10/16/2026 21:55 | 60 | 29.99 |
| 10/16/2026 21:55 | 100 | 29.99 |
| 10/16/2026 21:55 | 55 | 29.98 |
| 10/16/2026 21:55 | 300 | 29.98 |
| 10/16/2026 21:55 | 37 | 29.98 |
| 10/16/2026 21:55 | 89 | 29.98 |
| 10/16/2026 21:55 | 23 | 29.98 |
| 10/16/2026 21:55 | 126 | 29.98 |
| 10/16/2026 21:55 | 17 | 29.98 |
| 10/16/2026 21:55 | 47 | 29.98 |
| 10/16/2026 21:55 | 100 | 29.98 |
| 10/16/2026 21:55 | 71 | 29.98 |
| 10/16/2026 21:55 | 100 | 29.985 |
| 10/16/2026 21:55 | 192 | 29.985 |
| 10/16/2026 21:55 | 36 | 29.985 |
| 10/16/2026 21:55 | 36 | 29.985 |
| 10/16/2026 21:55 | 36 | 29.985 |
| 10/16/2026 21:55 | 300 | 29.98 |
| 10/16/2026 21:55 | 100 | 29.98 |
| 10/16/2026 21:55 | 71 | 29.98 |
| 10/16/2026 21:55 | 16 | 29.98 |
| 10/16/2026 21:55 | 106 | 29.98 |
| 10/16/2026 21:55 | 1 | 29.96 |
| 10/16/2026 21:55 | 35 | 29.96 |
| 10/16/2026 21:55 | 32 | 29.97 |
| 10/16/2026 21:55 | 36 | 29.98 |
| 10/16/2026 21:55 | 36 | 29.98 |
| 10/16/2026 21:55 | 66 | 29.98 |
| 10/16/2026 21:55 | 34 | 29.98 |
| 10/16/2026 21:55 | 66 | 29.98 |
| 10/16/2026 21:55 | 34 | 29.99 |
| 10/16/2026 21:55 | 66 | 29.99 |
| 10/16/2026 21:55 | 34 | 29.99 |
| 10/16/2026 21:55 | 66 | 29.985 |
| 10/16/2026 21:55 | 34 | 29.985 |
| 10/16/2026 21:55 | 100 | 29.98 |
| 10/16/2026 21:55 | 100 | 29.98 |
| 10/16/2026 21:55 | 66 | 29.98 |
| 10/16/2026 21:55 | 34 | 29.98 |
| 10/16/2026 21:55 | 37 | 29.97 |
| 10/16/2026 21:55 | 29 | 29.97 |
| 10/16/2026 21:55 | 115 | 29.97 |
| 10/16/2026 21:55 | 63 | 29.97 |
| 10/16/2026 21:55 | 237 | 29.97 |
| 10/16/2026 21:55 | 100 | 29.97 |
| 10/16/2026 21:55 | 63 | 29.96 |
| 10/16/2026 21:55 | 100 | 29.95 |
| 10/16/2026 21:55 | 58 | 29.95 |
| 10/16/2026 21:55 | 300 | 29.94 |
| 10/16/2026 21:55 | 72 | 29.93 |
| 10/16/2026 21:55 | 100 | 29.92 |
| 10/16/2026 21:55 | 72 | 29.91 |
| 10/16/2026 21:55 | 100 | 29.91 |
| 10/16/2026 21:55 | 50 | 29.90 |
| 10/16/2026 21:55 | 149 | 29.90 |
| 10/16/2026 21:55 | 175 | 29.90 |
| 10/16/2026 21:55 | 237 | 29.90 |
| 10/16/2026 21:55 | 400 | 29.90 |
| 10/16/2026 21:55 | 48 | 29.89 |
| 10/16/2026 21:55 | 56 | 29.89 |
| 10/16/2026 21:55 | 25 | 29.89 |
| 10/16/2026 21:55 | 158 | 29.89 |
| 10/16/2026 21:55 | 142 | 29.89 |
| 10/16/2026 21:55 | 5 | 29.89 |
| 10/16/2026 21:55 | 29 | 29.90 |
| 10/16/2026 21:55 | 17 | 29.92 |
| 10/16/2026 21:55 | 15 | 29.92 |
| 10/16/2026 21:55 | 100 | 29.92 |
| 10/16/2026 21:55 | 100 | 29.92 |
| 10/16/2026 21:55 | 45 | 29.94 |
| 10/16/2026 21:55 | 55 | 29.94 |
| 10/16/2026 21:54 | 100 | 29.93 |
| 10/16/2026 21:54 | 43 | 29.925 |
| 10/16/2026 21:54 | 19 | 29.925 |
| 10/16/2026 21:54 | 10 | 29.925 |
| 10/16/2026 21:54 | 18 | 29.925 |
| 10/16/2026 21:54 | 10 | 29.925 |
| 10/16/2026 21:54 | 72 | 29.93 |
| 10/16/2026 21:54 | 100 | 29.93 |
| 10/16/2026 21:54 | 21 | 29.93 |
| 10/16/2026 21:54 | 10 | 29.93 |
| 10/16/2026 21:54 | 23 | 29.93 |
| 10/16/2026 21:54 | 14 | 29.93 |
| 10/16/2026 21:54 | 10 | 29.93 |
| 10/16/2026 21:54 | 90 | 29.93 |
| 10/16/2026 21:54 | 10 | 29.93 |
| 10/16/2026 21:54 | 64 | 29.93 |
| 10/16/2026 21:54 | 100 | 29.92 |
| 10/16/2026 21:54 | 1 | 29.92 |
| 10/16/2026 21:54 | 6 | 29.92 |
| 10/16/2026 21:54 | 27 | 29.92 |
| 10/16/2026 21:54 | 100 | 29.92 |
| 10/16/2026 21:54 | 63 | 29.92 |
| 10/16/2026 21:54 | 6 | 29.91 |
| 10/16/2026 21:54 | 217 | 29.91 |
| 10/16/2026 21:54 | 73 | 29.91 |
| 10/16/2026 21:54 | 100 | 29.91 |
| 10/16/2026 21:54 | 100 | 29.91 |
| 10/16/2026 21:53 | 100 | 29.91 |
| 10/16/2026 21:53 | 1 | 29.91 |
| 10/16/2026 21:53 | 130 | 29.91 |
| 10/16/2026 21:53 | 57 | 29.90 |
| 10/16/2026 21:53 | 43 | 29.90 |
| 10/16/2026 21:53 | 100 | 29.90 |
| 10/16/2026 21:53 | 57 | 29.90 |
| 10/16/2026 21:52 | 10 | 29.89 |
| 10/16/2026 21:52 | 6 | 29.89 |
| 10/16/2026 21:52 | 30 | 29.89 |
| 10/16/2026 21:52 | 100 | 29.89 |
| 10/16/2026 21:52 | 70 | 29.89 |
| 10/16/2026 21:51 | 27 | 29.87 |
| 10/16/2026 21:51 | 2 | 29.875 |
| 10/16/2026 21:51 | 7 | 29.88 |
| 10/16/2026 21:51 | 214 | 29.88 |
| 10/16/2026 21:51 | 100 | 29.88 |
| 10/16/2026 21:51 | 55 | 29.88 |
| 10/16/2026 21:51 | 29 | 29.865 |
| 10/16/2026 21:51 | 2 | 29.855 |
| 10/16/2026 21:51 | 75 | 29.875 |
| 10/16/2026 21:50 | 4 | 29.89 |
| 10/16/2026 21:50 | 2 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 5 | 29.875 |
| 10/16/2026 21:50 | 25 | 29.875 |
| 10/16/2026 21:50 | 18 | 29.875 |
| 10/16/2026 21:50 | 100 | 29.88 |
| 10/16/2026 21:50 | 34 | 29.88 |
| 10/16/2026 21:50 | 38 | 29.88 |
| 10/16/2026 21:50 | 5 | 29.88 |
| 10/16/2026 21:48 | 5 | 29.87 |
| 10/16/2026 21:48 | 100 | 29.88 |
| 10/16/2026 21:48 | 37 | 29.86 |
| 10/16/2026 21:46 | 1 | 29.87 |
| 10/16/2026 21:46 | 9 | 29.87 |
| 10/16/2026 21:46 | 14 | 29.87 |
| 10/16/2026 21:46 | 12 | 29.88 |
| 10/16/2026 21:44 | 1 | 29.845 |
| 10/16/2026 21:43 | 1 | 29.855 |
| 10/16/2026 21:43 | 90 | 29.855 |
| 10/16/2026 21:42 | 10 | 29.855 |
| 10/16/2026 21:42 | 2 | 29.855 |
| 10/16/2026 21:42 | 100 | 29.84 |
| 10/16/2026 21:42 | 10 | 29.855 |
| 10/16/2026 21:42 | 18 | 29.84 |
| 10/16/2026 21:42 | 100 | 29.84 |
| 10/16/2026 21:42 | 20 | 29.84 |
| 10/16/2026 21:42 | 75 | 29.84 |
| 10/16/2026 21:42 | 66 | 29.83 |
| 10/16/2026 21:40 | 1 | 29.815 |
| 10/16/2026 21:34 | 100 | 29.82 |
| 10/16/2026 21:33 | 20 | 29.85 |
| 10/16/2026 21:32 | 100 | 29.82 |
| 10/16/2026 21:31 | 100 | 29.81 |
| 10/16/2026 21:30 | 100 | 29.80 |
| 10/16/2026 21:30 | 100 | 29.80 |
| 10/16/2026 21:30 | 100 | 29.80 |
| 10/16/2026 21:30 | 100 | 29.80 |
| 10/16/2026 21:30 | 100 | 29.81 |
| 10/16/2026 21:30 | 100 | 29.795 |
| 10/16/2026 21:30 | 2 | 29.795 |
| 10/16/2026 21:30 | 98 | 29.80 |
| 10/16/2026 21:30 | 2 | 29.80 |
| 10/16/2026 21:30 | 254 | 29.80 |
| 10/16/2026 21:28 | 39 | 29.81 |
| 10/16/2026 21:28 | 1 | 29.81 |
| 10/16/2026 21:27 | 25 | 29.835 |
| 10/16/2026 21:23 | 5 | 29.84 |
| 10/16/2026 21:23 | 16 | 29.84 |
| 10/16/2026 21:23 | 5 | 29.84 |
| 10/16/2026 21:22 | 8 | 29.85 |
| 10/16/2026 21:10 | 22 | 29.86 |
| 10/16/2026 21:07 | 100 | 29.81 |
| 10/16/2026 21:07 | 100 | 29.80 |
| 10/16/2026 21:04 | 100 | 29.815 |
| 10/16/2026 21:04 | 4 | 29.80 |
| 10/16/2026 21:03 | 35 | 29.80 |
| 10/16/2026 21:03 | 300 | 29.81 |
| 10/16/2026 21:03 | 100 | 29.81 |
| 10/16/2026 21:03 | 25 | 29.81 |
| 10/16/2026 21:01 | 5 | 29.77 |
| 10/16/2026 21:01 | 1 | 29.77 |
| 10/16/2026 21:01 | 300 | 29.77 |
| 10/16/2026 21:01 | 290 | 29.79 |
| 10/16/2026 21:01 | 10 | 29.80 |
| 10/16/2026 21:01 | 89 | 29.81 |
| 10/16/2026 21:01 | 11 | 29.81 |
| 10/16/2026 21:01 | 10 | 29.81 |
| 10/16/2026 21:01 | 1 | 29.81 |
| 10/16/2026 21:00 | 33 | 29.82 |
| 10/16/2026 21:00 | 10 | 29.855 |
| 10/16/2026 21:00 | 30 | 29.855 |
| 10/16/2026 20:59 | 6 | 29.855 |
| 10/16/2026 20:59 | 6 | 29.855 |
| 10/16/2026 20:59 | 200 | 29.855 |
| 10/16/2026 20:59 | 10 | 29.855 |
| 10/16/2026 20:59 | 20 | 29.855 |
| 10/16/2026 20:59 | 3 | 29.855 |
| 10/16/2026 20:55 | 11 | 29.90 |
| 10/16/2026 20:55 | 100 | 29.87 |
| 10/16/2026 20:55 | 100 | 29.87 |
| 10/16/2026 20:55 | 100 | 29.87 |
| 10/16/2026 20:55 | 100 | 29.87 |
| 10/16/2026 20:55 | 87 | 29.87 |
| 10/16/2026 20:55 | 2 | 29.87 |
| 10/16/2026 20:55 | 6 | 29.87 |
| 10/16/2026 20:55 | 200 | 29.87 |
| 10/16/2026 20:55 | 91 | 29.87 |
| 10/16/2026 20:55 | 3 | 29.87 |
| 10/16/2026 20:55 | 100 | 29.87 |
| 10/16/2026 20:55 | 30 | 29.87 |
| 10/16/2026 20:55 | 2 | 29.87 |
| 10/16/2026 20:55 | 70 | 29.87 |
| 10/16/2026 20:55 | 100 | 29.87 |
| 10/16/2026 20:55 | 1 | 29.87 |
| 10/16/2026 20:55 | 3 | 29.87 |
| 10/16/2026 20:55 | 142 | 29.87 |
| 10/16/2026 20:55 | 58 | 29.87 |
| 10/16/2026 20:55 | 146 | 29.895 |
| 10/16/2026 20:55 | 54 | 29.895 |
| 10/16/2026 20:54 | 5 | 29.87 |
| 10/16/2026 20:50 | 70 | 29.875 |
| 10/16/2026 20:49 | 88 | 29.88 |
| 10/16/2026 20:49 | 3 | 29.88 |
| 10/16/2026 20:49 | 3 | 29.88 |
| 10/16/2026 20:49 | 18 | 29.88 |
| 10/16/2026 20:49 | 11 | 29.88 |
| 10/16/2026 20:45 | 30 | 29.93 |
| 10/16/2026 20:45 | 70 | 29.93 |
| 10/16/2026 20:45 | 100 | 29.93 |
| 10/16/2026 20:41 | 21 | 29.88 |
| 10/16/2026 20:33 | 19 | 29.875 |
| 10/16/2026 20:33 | 16 | 29.875 |
| 10/16/2026 20:33 | 10 | 29.875 |
| 10/16/2026 20:31 | 30 | 29.87 |
| 10/16/2026 20:31 | 100 | 29.87 |
| 10/16/2026 20:31 | 50 | 29.87 |
| 10/16/2026 20:31 | 38 | 29.87 |
| 10/16/2026 20:31 | 100 | 29.87 |
| 10/16/2026 20:31 | 1 | 29.87 |
| 10/16/2026 20:31 | 284 | 29.87 |
| 10/16/2026 20:31 | 116 | 29.87 |
| 10/16/2026 20:31 | 100 | 29.87 |
| 10/16/2026 20:31 | 20 | 29.92 |
| 10/16/2026 20:31 | 6 | 29.92 |
| 10/16/2026 20:31 | 10 | 29.92 |
| 10/16/2026 20:31 | 100 | 29.93 |
| 10/16/2026 20:31 | 94 | 29.935 |
| 10/16/2026 20:31 | 6 | 29.935 |
| 10/16/2026 20:31 | 9 | 29.93 |
| 10/16/2026 20:31 | 100 | 29.93 |
| 10/16/2026 20:31 | 22 | 29.92 |
| 10/16/2026 20:31 | 63 | 29.92 |
| 10/16/2026 20:31 | 300 | 29.91 |
| 10/16/2026 20:31 | 100 | 29.91 |
| 10/16/2026 20:31 | 68 | 29.91 |
| 10/16/2026 20:31 | 16 | 29.90 |
| 10/16/2026 20:31 | 65 | 29.90 |
| 10/16/2026 20:29 | 100 | 29.90 |
| 10/16/2026 20:29 | 100 | 29.90 |
| 10/16/2026 20:29 | 22 | 29.90 |
| 10/16/2026 20:29 | 18 | 29.88 |
| 10/16/2026 20:29 | 3 | 29.88 |
| 10/16/2026 20:29 | 25 | 29.88 |
| 10/16/2026 20:29 | 100 | 29.88 |
| 10/16/2026 20:29 | 25 | 29.88 |
| 10/16/2026 20:27 | 5 | 29.885 |
| 10/16/2026 20:27 | 8 | 29.89 |
| 10/16/2026 20:27 | 15 | 29.89 |
| 10/16/2026 20:27 | 100 | 29.89 |
| 10/16/2026 20:27 | 140 | 29.89 |
| 10/16/2026 20:27 | 60 | 29.89 |
| 10/16/2026 20:22 | 100 | 29.855 |
| 10/16/2026 20:20 | 100 | 29.855 |
| 10/16/2026 20:18 | 100 | 29.855 |
| 10/16/2026 20:18 | 100 | 29.855 |
| 10/16/2026 20:18 | 100 | 29.855 |
| 10/16/2026 20:18 | 100 | 29.855 |
| 10/16/2026 20:18 | 100 | 29.855 |
| 10/16/2026 20:18 | 100 | 29.855 |
| 10/16/2026 20:17 | 1 | 29.855 |
| 10/16/2026 20:12 | 100 | 29.89 |
| 10/16/2026 20:12 | 100 | 29.89 |
| 10/16/2026 20:12 | 100 | 29.89 |
| 10/16/2026 19:58 | 25 | 29.89 |
| 10/16/2026 19:56 | 100 | 29.90 |
| 10/16/2026 19:51 | 3 | 29.91 |
| 10/16/2026 19:51 | 10 | 29.91 |
| 10/16/2026 19:51 | 10 | 29.91 |
| 10/16/2026 19:50 | 50 | 29.91 |
| 10/16/2026 19:50 | 100 | 29.91 |
| 10/16/2026 19:50 | 100 | 29.91 |
| 10/16/2026 19:50 | 60 | 29.93 |
| 10/16/2026 19:46 | 14 | 29.95 |
| 10/16/2026 19:45 | 7 | 29.945 |
| 10/16/2026 19:45 | 47 | 29.94 |
| 10/16/2026 19:45 | 32 | 29.94 |
| 10/16/2026 19:45 | 300 | 29.93 |
| 10/16/2026 19:45 | 8 | 29.93 |
| 10/16/2026 19:45 | 92 | 29.93 |
| 10/16/2026 19:45 | 100 | 29.93 |
| 10/16/2026 19:43 | 5 | 29.92 |
| 10/16/2026 19:40 | 21 | 29.92 |
| 10/16/2026 19:40 | 19 | 29.92 |
| 10/16/2026 19:40 | 1 | 29.92 |
| 10/16/2026 19:40 | 100 | 29.91 |
| 10/16/2026 19:40 | 24 | 29.91 |
| 10/16/2026 19:40 | 46 | 29.91 |
| 10/16/2026 19:40 | 7 | 29.91 |
| 10/16/2026 19:40 | 12 | 29.90 |
| 10/16/2026 19:40 | 25 | 29.91 |
| 10/16/2026 19:40 | 100 | 29.89 |
| 10/16/2026 19:40 | 48 | 29.90 |
| 10/16/2026 19:40 | 100 | 29.90 |
| 10/16/2026 19:40 | 1 | 29.90 |
| 10/16/2026 19:40 | 200 | 29.89 |
| 10/16/2026 19:40 | 100 | 29.89 |
| 10/16/2026 19:40 | 100 | 29.89 |
| 10/16/2026 19:40 | 44 | 29.89 |
| 10/16/2026 19:40 | 300 | 29.89 |
| 10/16/2026 19:40 | 22 | 29.89 |
| 10/16/2026 19:40 | 100 | 29.83 |
| 10/16/2026 19:37 | 23 | 29.83 |
| 10/16/2026 19:37 | 25 | 29.83 |
| 10/16/2026 19:37 | 100 | 29.83 |
| 10/16/2026 19:37 | 15 | 29.83 |
| 10/16/2026 19:31 | 100 | 29.84 |
| 10/16/2026 19:31 | 36 | 29.84 |
| 10/16/2026 19:31 | 64 | 29.84 |
| 10/16/2026 19:31 | 100 | 29.85 |
| 10/16/2026 19:31 | 15 | 29.865 |
| 10/16/2026 19:31 | 25 | 29.865 |
| 10/16/2026 19:31 | 13 | 29.865 |
| 10/16/2026 19:31 | 124 | 29.85 |
| 10/16/2026 19:31 | 176 | 29.85 |
| 10/16/2026 19:31 | 55 | 29.85 |
| 10/16/2026 19:31 | 45 | 29.85 |
| 10/16/2026 19:30 | 116 | 29.835 |
| 10/16/2026 19:30 | 14 | 29.825 |
| 10/16/2026 19:30 | 70 | 29.82 |
| 10/16/2026 19:30 | 70 | 29.82 |
| 10/16/2026 19:30 | 70 | 29.82 |
| 10/16/2026 19:25 | 2 | 29.80 |
| 10/16/2026 19:24 | 31 | 29.80 |
| 10/16/2026 19:22 | 47 | 29.76 |
| 10/16/2026 19:22 | 10 | 29.75 |
| 10/16/2026 19:22 | 1100 | 29.75 |
| 10/16/2026 19:22 | 300 | 29.75 |
| 10/16/2026 19:22 | 100 | 29.75 |
| 10/16/2026 19:22 | 100 | 29.75 |
| 10/16/2026 19:22 | 200 | 29.75 |
| 10/16/2026 19:19 | 37 | 29.785 |
| 10/16/2026 19:19 | 25 | 29.79 |
| 10/16/2026 19:19 | 13 | 29.79 |
| 10/16/2026 19:19 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 25 | 29.79 |
| 10/16/2026 19:18 | 100 | 29.79 |
| 10/16/2026 19:18 | 349 | 29.79 |
| 10/16/2026 19:18 | 51 | 29.79 |
| 10/16/2026 19:14 | 27 | 29.80 |
| 10/16/2026 19:12 | 10 | 29.80 |
| 10/16/2026 19:12 | 1 | 29.80 |
| 10/16/2026 19:12 | 32 | 29.80 |
| 10/16/2026 19:11 | 3 | 29.80 |
| 10/16/2026 19:08 | 10 | 29.825 |
| 10/16/2026 19:08 | 10 | 29.825 |
| 10/16/2026 19:08 | 36 | 29.80 |
| 10/16/2026 19:08 | 44 | 29.80 |
| 10/16/2026 19:08 | 73 | 29.80 |
| 10/16/2026 19:08 | 300 | 29.79 |
| 10/16/2026 19:06 | 100 | 29.83 |
| 10/16/2026 19:06 | 100 | 29.83 |
| 10/16/2026 19:06 | 2 | 29.83 |
| 10/16/2026 19:06 | 300 | 29.83 |
| 10/16/2026 19:06 | 100 | 29.83 |
| 10/16/2026 19:06 | 100 | 29.87 |
| 10/16/2026 19:06 | 20 | 29.87 |
| 10/16/2026 19:06 | 100 | 29.87 |
| 10/16/2026 19:04 | 100 | 29.905 |
| 10/16/2026 19:01 | 100 | 29.92 |
| 10/16/2026 19:01 | 100 | 29.92 |
| 10/16/2026 19:01 | 100 | 29.91 |
| 10/16/2026 19:01 | 20 | 29.92 |
| 10/16/2026 18:56 | 9 | 29.90 |
| 10/16/2026 18:56 | 9 | 29.90 |
| 10/16/2026 18:56 | 9 | 29.90 |
| 10/16/2026 18:56 | 9 | 29.90 |
| 10/16/2026 18:56 | 9 | 29.90 |
| 10/16/2026 18:56 | 33 | 29.92 |
| 10/16/2026 18:56 | 23 | 29.92 |
| 10/16/2026 18:56 | 9 | 29.90 |
| 10/16/2026 18:56 | 5 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 5 | 29.90 |
| 10/16/2026 18:56 | 5 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 25 | 29.90 |
| 10/16/2026 18:56 | 100 | 29.90 |
| 10/16/2026 18:56 | 3 | 29.91 |
| 10/16/2026 18:56 | 34 | 29.91 |
| 10/16/2026 18:56 | 32 | 29.91 |
| 10/16/2026 18:56 | 32 | 29.91 |
| 10/16/2026 18:53 | 29 | 29.89 |
| 10/16/2026 18:53 | 32 | 29.88 |
| 10/16/2026 18:53 | 64 | 29.88 |
| 10/16/2026 18:53 | 373 | 29.88 |
| 10/16/2026 18:53 | 100 | 29.88 |
| 10/16/2026 18:53 | 25 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 5 | 29.845 |
| 10/16/2026 18:53 | 25 | 29.845 |
| 10/16/2026 18:51 | 10 | 29.82 |
| 10/16/2026 18:51 | 100 | 29.82 |
| 10/16/2026 18:51 | 60 | 29.83 |
| 10/16/2026 18:49 | 300 | 29.83 |
| 10/16/2026 18:48 | 45 | 29.83 |
| 10/16/2026 18:48 | 50 | 29.83 |
| 10/16/2026 18:48 | 100 | 29.86 |
| 10/16/2026 18:48 | 30 | 29.86 |
| 10/16/2026 18:47 | 3 | 29.88 |
| 10/16/2026 18:47 | 6 | 29.88 |
| 10/16/2026 18:47 | 3 | 29.88 |
| 10/16/2026 18:47 | 100 | 29.885 |
| 10/16/2026 18:47 | 20 | 29.91 |
| 10/16/2026 18:40 | 60 | 29.91 |
| 10/16/2026 18:40 | 40 | 29.91 |
| 10/16/2026 18:40 | 100 | 29.91 |
| 10/16/2026 18:29 | 100 | 29.92 |
| 10/16/2026 18:29 | 100 | 29.92 |
| 10/16/2026 18:27 | 1 | 29.885 |
| 10/16/2026 18:27 | 116 | 29.885 |
| 10/16/2026 18:27 | 11 | 29.885 |
| 10/16/2026 18:20 | 6 | 29.92 |
| 10/16/2026 18:19 | 100 | 29.95 |
| 10/16/2026 18:19 | 100 | 29.94 |
| 10/16/2026 18:19 | 100 | 29.96 |
| 10/16/2026 18:19 | 300 | 29.96 |
| 10/16/2026 18:19 | 300 | 29.96 |
| 10/16/2026 18:19 | 73 | 29.95 |
| 10/16/2026 18:19 | 1 | 29.95 |
| 10/16/2026 18:19 | 100 | 29.95 |
| 10/16/2026 18:19 | 26 | 29.95 |
| 10/16/2026 18:16 | 252 | 29.93 |
| 10/16/2026 18:15 | 13 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 2 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 2 | 29.93 |
| 10/16/2026 18:15 | 2 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 2 | 29.93 |
| 10/16/2026 18:15 | 2 | 29.93 |
| 10/16/2026 18:15 | 3 | 29.93 |
| 10/16/2026 18:15 | 9 | 29.93 |
| 10/16/2026 18:15 | 6 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 300 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 1 | 29.93 |
| 10/16/2026 18:15 | 7 | 29.93 |
| 10/16/2026 18:15 | 14 | 29.93 |
| 10/16/2026 18:15 | 100 | 29.93 |
| 10/16/2026 18:10 | 3 | 29.92 |
| 10/16/2026 18:05 | 100 | 29.90 |
| 10/16/2026 18:05 | 100 | 29.90 |
| 10/16/2026 18:05 | 63 | 29.90 |
| 10/16/2026 18:05 | 100 | 29.90 |
| 10/16/2026 17:54 | 92 | 29.97 |
| 10/16/2026 17:54 | 100 | 29.99 |
| 10/16/2026 17:54 | 8 | 29.99 |
| 10/16/2026 17:54 | 7 | 29.99 |
| 10/16/2026 17:54 | 8 | 29.99 |
| 10/16/2026 17:54 | 40 | 29.99 |
| 10/16/2026 17:54 | 100 | 29.99 |
| 10/16/2026 17:54 | 100 | 29.99 |
| 10/16/2026 17:54 | 50 | 30.00 |
| 10/16/2026 17:54 | 100 | 30.00 |
| 10/16/2026 17:54 | 100 | 30.00 |
| 10/16/2026 17:54 | 50 | 30.00 |
| 10/16/2026 17:54 | 1 | 30.00 |
| 10/16/2026 17:54 | 87 | 30.005 |
| 10/16/2026 17:54 | 13 | 30.005 |
| 10/16/2026 17:54 | 16 | 30.005 |
| 10/16/2026 17:54 | 25 | 30.005 |
| 10/16/2026 17:53 | 6 | 30.02 |
| 10/16/2026 17:53 | 1 | 30.00 |
| 10/16/2026 17:53 | 94 | 30.00 |
| 10/16/2026 17:53 | 6 | 30.025 |
| 10/16/2026 17:53 | 300 | 30.01 |
| 10/16/2026 17:53 | 2 | 30.02 |
| 10/16/2026 17:53 | 100 | 30.00 |
| 10/16/2026 17:53 | 2 | 30.02 |
| 10/16/2026 17:53 | 8 | 30.02 |
| 10/16/2026 17:53 | 10 | 30.02 |
| 10/16/2026 17:53 | 10 | 30.02 |
| 10/16/2026 17:53 | 100 | 30.00 |
| 10/16/2026 17:53 | 200 | 30.00 |
| 10/16/2026 17:53 | 300 | 29.99 |
| 10/16/2026 17:53 | 100 | 29.98 |
| 10/16/2026 17:50 | 2 | 29.95 |
| 10/16/2026 17:49 | 28 | 29.96 |
| 10/16/2026 17:47 | 69 | 30.00 |
| 10/16/2026 17:47 | 31 | 30.00 |
| 10/16/2026 17:47 | 69 | 30.00 |
| 10/16/2026 17:47 | 100 | 29.99 |
| 10/16/2026 17:47 | 300 | 29.98 |
| 10/16/2026 17:47 | 100 | 29.98 |
| 10/16/2026 17:45 | 4 | 29.93 |
| 10/16/2026 17:43 | 28 | 29.94 |
| 10/16/2026 17:43 | 100 | 29.94 |
| 10/16/2026 17:43 | 1 | 29.94 |
| 10/16/2026 17:43 | 97 | 29.94 |
| 10/16/2026 17:43 | 91 | 29.94 |
| 10/16/2026 17:43 | 9 | 29.94 |
| 10/16/2026 17:43 | 1 | 29.94 |
| 10/16/2026 17:43 | 100 | 29.94 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 25 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 25 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 5 | 29.965 |
| 10/16/2026 17:43 | 25 | 29.965 |
| 10/16/2026 17:43 | 25 | 29.965 |
| 10/16/2026 17:43 | 90 | 29.98 |
| 10/16/2026 17:43 | 100 | 29.97 |
| 10/16/2026 17:43 | 300 | 29.96 |
| 10/16/2026 17:42 | 300 | 29.97 |
| 10/16/2026 17:42 | 43 | 29.97 |
| 10/16/2026 17:42 | 157 | 29.97 |
| 10/16/2026 17:42 | 300 | 29.97 |
| 10/16/2026 17:42 | 100 | 29.965 |
| 10/16/2026 17:42 | 100 | 29.95 |
| 10/16/2026 17:42 | 100 | 29.95 |
| 10/16/2026 17:42 | 300 | 29.94 |
| 10/16/2026 17:42 | 300 | 29.94 |
| 10/16/2026 17:42 | 100 | 29.93 |
| 10/16/2026 17:42 | 100 | 29.93 |
| 10/16/2026 17:42 | 300 | 29.92 |
| 10/16/2026 17:42 | 24 | 29.91 |
| 10/16/2026 17:42 | 300 | 29.90 |
| 10/16/2026 17:42 | 100 | 29.88 |
| 10/16/2026 17:42 | 300 | 29.87 |
| 10/16/2026 17:41 | 25 | 29.83 |
| 10/16/2026 17:41 | 28 | 29.83 |
| 10/16/2026 17:41 | 28 | 29.83 |
| 10/16/2026 17:41 | 300 | 29.80 |
| 10/16/2026 17:41 | 100 | 29.78 |
| 10/16/2026 17:41 | 24 | 29.78 |
| 10/16/2026 17:40 | 17 | 29.715 |
| 10/16/2026 17:35 | 25 | 29.71 |
| 10/16/2026 17:35 | 10 | 29.71 |
| 10/16/2026 17:35 | 20 | 29.71 |
| 10/16/2026 17:35 | 5 | 29.71 |
| 10/16/2026 17:35 | 5 | 29.71 |
| 10/16/2026 17:35 | 5 | 29.71 |
| 10/16/2026 17:35 | 5 | 29.71 |
| 10/16/2026 17:35 | 5 | 29.71 |
| 10/16/2026 17:35 | 5 | 29.71 |
| 10/16/2026 17:35 | 25 | 29.71 |
| 10/16/2026 17:35 | 25 | 29.71 |
| 10/16/2026 17:35 | 20 | 29.71 |
| 10/16/2026 17:35 | 80 | 29.705 |
| 10/16/2026 17:35 | 20 | 29.705 |
| 10/16/2026 17:35 | 40 | 29.705 |
| 10/16/2026 17:35 | 10 | 29.71 |
| 10/16/2026 17:35 | 30 | 29.71 |
| 10/16/2026 17:35 | 10 | 29.71 |
| 10/16/2026 17:35 | 10 | 29.71 |
| 10/16/2026 17:35 | 20 | 29.71 |
| 10/16/2026 17:35 | 20 | 29.71 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.70 |
| 10/16/2026 17:35 | 100 | 29.67 |
| 10/16/2026 17:35 | 100 | 29.70 |
| 10/16/2026 17:34 | 100 | 29.71 |
| 10/16/2026 17:34 | 15 | 29.71 |
| 10/16/2026 17:34 | 25 | 29.715 |
| 10/16/2026 17:34 | 60 | 29.715 |
| 10/16/2026 17:34 | 100 | 29.705 |
| 10/16/2026 17:34 | 100 | 29.71 |
| 10/16/2026 17:34 | 100 | 29.71 |
| 10/16/2026 17:34 | 100 | 29.72 |
| 10/16/2026 17:34 | 16 | 29.72 |
| 10/16/2026 17:34 | 100 | 29.71 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 200 | 29.76 |
| 10/16/2026 17:34 | 100 | 29.76 |
| 10/16/2026 17:34 | 100 | 29.76 |
| 10/16/2026 17:34 | 3 | 29.76 |
| 10/16/2026 17:34 | 5 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 5 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:34 | 25 | 29.76 |
| 10/16/2026 17:29 | 67 | 29.76 |
| 10/16/2026 17:26 | 100 | 29.725 |
| 10/16/2026 17:24 | 10 | 29.76 |
| 10/16/2026 17:24 | 100 | 29.76 |
| 10/16/2026 17:24 | 100 | 29.76 |
| 10/16/2026 17:24 | 40 | 29.76 |
| 10/16/2026 17:24 | 20 | 29.76 |
| 10/16/2026 17:21 | 10 | 29.79 |
| 10/16/2026 17:21 | 3 | 29.805 |
| 10/16/2026 17:21 | 20 | 29.805 |
| 10/16/2026 17:21 | 20 | 29.805 |
| 10/16/2026 17:21 | 100 | 29.81 |
| 10/16/2026 17:20 | 93 | 29.83 |
| 10/16/2026 17:20 | 29 | 29.83 |
| 10/16/2026 17:20 | 103 | 29.83 |
| 10/16/2026 17:20 | 1 | 29.83 |
| 10/16/2026 17:20 | 196 | 29.83 |
| 10/16/2026 17:20 | 100 | 29.83 |
| 10/16/2026 17:20 | 100 | 29.83 |
| 10/16/2026 17:20 | 100 | 29.785 |
| 10/16/2026 17:20 | 100 | 29.79 |
| 10/16/2026 17:20 | 100 | 29.785 |
| 10/16/2026 17:20 | 7 | 29.78 |
| 10/16/2026 17:20 | 100 | 29.78 |
| 10/16/2026 17:20 | 60 | 29.78 |
| 10/16/2026 17:20 | 140 | 29.79 |
| 10/16/2026 17:20 | 160 | 29.79 |
| 10/16/2026 17:15 | 100 | 29.89 |
| 10/16/2026 17:15 | 10 | 29.87 |
| 10/16/2026 17:15 | 10 | 29.87 |
| 10/16/2026 17:15 | 10 | 29.87 |
| 10/16/2026 17:15 | 10 | 29.87 |
| 10/16/2026 17:15 | 30 | 29.87 |
| 10/16/2026 17:15 | 30 | 29.87 |
| 10/16/2026 17:14 | 100 | 29.89 |
| 10/16/2026 17:12 | 100 | 29.845 |
| 10/16/2026 17:12 | 100 | 29.85 |
| 10/16/2026 17:12 | 100 | 29.86 |
| 10/16/2026 17:12 | 100 | 29.86 |
| 10/16/2026 17:12 | 10 | 29.85 |
| 10/16/2026 17:12 | 100 | 29.84 |
| 10/16/2026 17:12 | 400 | 29.84 |
| 10/16/2026 17:12 | 5 | 29.81 |
| 10/16/2026 17:12 | 5 | 29.81 |
| 10/16/2026 17:12 | 25 | 29.81 |
| 10/16/2026 17:12 | 60 | 29.805 |
| 10/16/2026 17:12 | 1 | 29.81 |
| 10/16/2026 17:12 | 4 | 29.81 |
| 10/16/2026 17:12 | 50 | 29.81 |
| 10/16/2026 17:12 | 288 | 29.825 |
| 10/16/2026 17:12 | 26 | 29.825 |
| 10/16/2026 17:12 | 14 | 29.84 |
| 10/16/2026 17:12 | 300 | 29.84 |
| 10/16/2026 17:12 | 1 | 29.85 |
| 10/16/2026 17:12 | 1 | 29.85 |
| 10/16/2026 17:12 | 500 | 29.84 |
| 10/16/2026 17:12 | 200 | 29.83 |
| 10/16/2026 17:12 | 28 | 29.83 |
| 10/16/2026 17:12 | 27 | 29.83 |
| 10/16/2026 17:07 | 90 | 29.795 |
| 10/16/2026 17:07 | 10 | 29.795 |
| 10/16/2026 17:06 | 2 | 29.795 |
| 10/16/2026 17:06 | 192 | 29.78 |
| 10/16/2026 17:04 | 100 | 29.81 |
| 10/16/2026 17:02 | 100 | 29.81 |
| 10/16/2026 17:02 | 100 | 29.785 |
| 10/16/2026 17:02 | 10 | 29.79 |
| 10/16/2026 17:02 | 1 | 29.79 |
| 10/16/2026 17:02 | 99 | 29.79 |
| 10/16/2026 17:02 | 1 | 29.79 |
| 10/16/2026 17:02 | 100 | 29.80 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 2 | 29.825 |
| 10/16/2026 17:02 | 2 | 29.825 |
| 10/16/2026 17:02 | 2 | 29.825 |
| 10/16/2026 17:02 | 2 | 29.825 |
| 10/16/2026 17:02 | 3 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 1 | 29.825 |
| 10/16/2026 17:02 | 2 | 29.825 |
| 10/16/2026 17:01 | 20 | 29.83 |
| 10/16/2026 17:01 | 100 | 29.83 |
| 10/16/2026 17:01 | 10 | 29.865 |
| 10/16/2026 17:00 | 13 | 29.86 |
| 10/16/2026 17:00 | 1 | 29.86 |
| 10/16/2026 17:00 | 1 | 29.86 |
| 10/16/2026 17:00 | 7 | 29.86 |
| 10/16/2026 17:00 | 2 | 29.86 |
| 10/16/2026 17:00 | 6 | 29.86 |
| 10/16/2026 17:00 | 2 | 29.86 |
| 10/16/2026 17:00 | 1 | 29.86 |
| 10/16/2026 17:00 | 1 | 29.86 |
| 10/16/2026 17:00 | 8 | 29.86 |
| 10/16/2026 17:00 | 5 | 29.86 |
| 10/16/2026 17:00 | 1 | 29.86 |
| 10/16/2026 17:00 | 43 | 29.86 |
| 10/16/2026 17:00 | 100 | 29.86 |
| 10/16/2026 17:00 | 94 | 29.845 |
| 10/16/2026 17:00 | 6 | 29.845 |
| 10/16/2026 16:59 | 33 | 29.85 |
| 10/16/2026 16:54 | 25 | 29.825 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 5 | 29.835 |
| 10/16/2026 16:54 | 25 | 29.835 |
| 10/16/2026 16:54 | 10 | 29.835 |
| 10/16/2026 16:54 | 16 | 29.86 |
| 10/16/2026 16:54 | 50 | 29.86 |
| 10/16/2026 16:54 | 50 | 29.85 |
| 10/16/2026 16:53 | 50 | 29.85 |
| 10/16/2026 16:53 | 300 | 29.85 |
| 10/16/2026 16:51 | 8 | 29.84 |
| 10/16/2026 16:51 | 22 | 29.84 |
| 10/16/2026 16:51 | 2 | 29.84 |
| 10/16/2026 16:51 | 7 | 29.84 |
| 10/16/2026 16:51 | 6 | 29.84 |
| 10/16/2026 16:51 | 55 | 29.81 |
| 10/16/2026 16:51 | 25 | 29.81 |
| 10/16/2026 16:49 | 10 | 29.81 |
| 10/16/2026 16:49 | 10 | 29.81 |
| 10/16/2026 16:49 | 300 | 29.81 |
| 10/16/2026 16:41 | 50 | 29.805 |
| 10/16/2026 16:35 | 10 | 29.795 |
| 10/16/2026 16:34 | 10 | 29.805 |
| 10/16/2026 16:34 | 10 | 29.805 |
| 10/16/2026 16:34 | 10 | 29.805 |
| 10/16/2026 16:34 | 10 | 29.805 |
| 10/16/2026 16:34 | 100 | 29.805 |
| 10/16/2026 16:34 | 100 | 29.795 |
| 10/16/2026 16:34 | 100 | 29.81 |
| 10/16/2026 16:34 | 100 | 29.82 |
| 10/16/2026 16:34 | 200 | 29.83 |
| 10/16/2026 16:34 | 100 | 29.83 |
| 10/16/2026 16:34 | 100 | 29.83 |
| 10/16/2026 16:34 | 100 | 29.83 |
| 10/16/2026 16:34 | 700 | 29.83 |
| 10/16/2026 16:34 | 130 | 29.82 |
| 10/16/2026 16:34 | 100 | 29.81 |
| 10/16/2026 16:34 | 100 | 29.79 |
| 10/16/2026 16:34 | 72 | 29.79 |
| 10/16/2026 16:34 | 6 | 29.79 |
| 10/16/2026 16:34 | 4 | 29.79 |
| 10/16/2026 16:34 | 148 | 29.79 |
| 10/16/2026 16:34 | 78 | 29.79 |
| 10/16/2026 16:34 | 4 | 29.78 |
| 10/16/2026 16:34 | 6 | 29.78 |
| 10/16/2026 16:34 | 500 | 29.78 |
| 10/16/2026 16:34 | 20 | 29.76 |
| 10/16/2026 16:34 | 100 | 29.75 |
| 10/16/2026 16:34 | 100 | 29.75 |
| 10/16/2026 16:33 | 1 | 29.695 |
| 10/16/2026 16:32 | 2 | 29.705 |
| 10/16/2026 16:32 | 198 | 29.705 |
| 10/16/2026 16:32 | 2 | 29.705 |
| 10/16/2026 16:32 | 100 | 29.705 |
| 10/16/2026 16:31 | 30 | 29.74 |
| 10/16/2026 16:31 | 100 | 29.71 |
| 10/16/2026 16:31 | 100 | 29.71 |
| 10/16/2026 16:30 | 3 | 29.72 |
| 10/16/2026 16:30 | 100 | 29.72 |
| 10/16/2026 16:29 | 15 | 29.72 |
| 10/16/2026 16:28 | 3 | 29.73 |
| 10/16/2026 16:28 | 300 | 29.69 |
| 10/16/2026 16:28 | 100 | 29.70 |
| 10/16/2026 16:28 | 300 | 29.70 |
| 10/16/2026 16:28 | 100 | 29.73 |
| 10/16/2026 16:27 | 3 | 29.765 |
| 10/16/2026 16:27 | 6 | 29.765 |
| 10/16/2026 16:27 | 10 | 29.765 |
| 10/16/2026 16:27 | 10 | 29.765 |
| 10/16/2026 16:27 | 15 | 29.765 |
| 10/16/2026 16:20 | 6 | 29.77 |
| 10/16/2026 16:20 | 599 | 29.77 |
| 10/16/2026 16:20 | 1 | 29.77 |
| 10/16/2026 16:19 | 100 | 29.815 |
| 10/16/2026 16:18 | 100 | 29.82 |
| 10/16/2026 16:17 | 139 | 29.82 |
| 10/16/2026 16:17 | 300 | 29.79 |
| 10/16/2026 16:17 | 114 | 29.74 |
| 10/16/2026 16:17 | 100 | 29.78 |
| 10/16/2026 16:17 | 100 | 29.79 |
| 10/16/2026 16:17 | 1 | 29.78 |
| 10/16/2026 16:17 | 100 | 29.79 |
| 10/16/2026 16:17 | 100 | 29.79 |
| 10/16/2026 16:17 | 300 | 29.79 |
| 10/16/2026 16:17 | 17 | 29.77 |
| 10/16/2026 16:17 | 100 | 29.77 |
| 10/16/2026 16:17 | 100 | 29.77 |
| 10/16/2026 16:17 | 23 | 29.77 |
| 10/16/2026 16:17 | 300 | 29.77 |
| 10/16/2026 16:17 | 100 | 29.79 |
| 10/16/2026 16:17 | 140 | 29.79 |
| 10/16/2026 16:17 | 130 | 29.79 |
| 10/16/2026 16:17 | 378 | 29.79 |
| 10/16/2026 16:17 | 310 | 29.79 |
| 10/16/2026 16:17 | 12 | 29.79 |
| 10/16/2026 16:17 | 1 | 29.74 |
| 10/16/2026 16:17 | 1 | 29.78 |
| 10/16/2026 16:17 | 1 | 29.77 |
| 10/16/2026 16:17 | 130 | 29.78 |
| 10/16/2026 16:17 | 100 | 29.76 |
| 10/16/2026 16:17 | 200 | 29.76 |
| 10/16/2026 16:17 | 100 | 29.76 |
| 10/16/2026 16:17 | 100 | 29.75 |
| 10/16/2026 16:17 | 300 | 29.72 |
| 10/16/2026 16:17 | 2 | 29.72 |
| 10/16/2026 16:17 | 54 | 29.72 |
| 10/16/2026 16:17 | 46 | 29.72 |
| 10/16/2026 16:17 | 100 | 29.65 |
| 10/16/2026 16:17 | 100 | 29.63 |
| 10/16/2026 16:14 | 3 | 29.655 |
| 10/16/2026 16:10 | 100 | 29.64 |
| 10/16/2026 16:10 | 1 | 29.64 |
| 10/16/2026 16:10 | 99 | 29.64 |
| 10/16/2026 16:10 | 1 | 29.64 |
| 10/16/2026 16:07 | 100 | 29.695 |
| 10/16/2026 16:06 | 282 | 29.64 |
| 10/16/2026 16:06 | 66 | 29.60 |
| 10/16/2026 16:06 | 34 | 29.60 |
| 10/16/2026 16:05 | 3 | 29.56 |
| 10/16/2026 16:05 | 97 | 29.56 |
| 10/16/2026 16:05 | 14 | 29.56 |
| 10/16/2026 16:05 | 86 | 29.56 |
| 10/16/2026 16:05 | 1 | 29.56 |
| 10/16/2026 16:05 | 100 | 29.56 |
| 10/16/2026 16:05 | 60 | 29.56 |
| 10/16/2026 16:05 | 640 | 29.56 |
| 10/16/2026 16:04 | 1 | 29.57 |
| 10/16/2026 16:04 | 100 | 29.58 |
| 10/16/2026 16:04 | 639 | 29.58 |
| 10/16/2026 16:04 | 61 | 29.58 |
| 10/16/2026 16:04 | 327 | 29.57 |
| 10/16/2026 16:04 | 373 | 29.57 |
| 10/16/2026 16:04 | 100 | 29.57 |
| 10/16/2026 16:01 | 100 | 29.55 |
| 10/16/2026 16:01 | 62 | 29.56 |
| 10/16/2026 16:01 | 62 | 29.56 |
| 10/16/2026 16:01 | 336 | 29.56 |
| 10/16/2026 16:01 | 2 | 29.56 |
| 10/16/2026 16:01 | 100 | 29.56 |
| 10/16/2026 15:57 | 13 | 29.61 |
| 10/16/2026 15:57 | 19 | 29.54 |
| 10/16/2026 15:57 | 1 | 29.54 |
| 10/16/2026 15:57 | 47 | 29.53 |
| 10/16/2026 15:57 | 453 | 29.53 |
| 10/16/2026 15:57 | 200 | 29.53 |
| 10/16/2026 15:57 | 100 | 29.53 |
| 10/16/2026 15:57 | 100 | 29.52 |
| 10/16/2026 15:46 | 300 | 29.58 |
| 10/16/2026 15:46 | 500 | 29.59 |
| 10/16/2026 15:46 | 64 | 29.57 |
| 10/16/2026 15:46 | 112 | 29.57 |
| 10/16/2026 15:46 | 24 | 29.57 |
| 10/16/2026 15:46 | 12 | 29.57 |
| 10/16/2026 15:46 | 76 | 29.57 |
| 10/16/2026 15:46 | 24 | 29.57 |
| 10/16/2026 15:46 | 88 | 29.56 |
| 10/16/2026 15:46 | 112 | 29.56 |
| 10/16/2026 15:46 | 100 | 29.54 |
| 10/16/2026 15:45 | 10 | 29.49 |
| 10/16/2026 15:45 | 10 | 29.49 |
| 10/16/2026 15:45 | 30 | 29.51 |
| 10/16/2026 15:45 | 200 | 29.51 |
| 10/16/2026 15:45 | 3 | 29.56 |
| 10/16/2026 15:45 | 97 | 29.56 |
| 10/16/2026 15:45 | 97 | 29.56 |
| 10/16/2026 15:45 | 3 | 29.56 |
| 10/16/2026 15:43 | 8 | 29.66 |
| 10/16/2026 15:43 | 8 | 29.66 |
| 10/16/2026 15:43 | 8 | 29.66 |
| 10/16/2026 15:38 | 25 | 29.83 |
| 10/16/2026 15:38 | 14 | 29.81 |
| 10/16/2026 15:38 | 2 | 29.81 |
| 10/16/2026 15:38 | 100 | 29.81 |
| 10/16/2026 15:37 | 32 | 29.79 |
| 10/16/2026 15:35 | 47 | 29.90 |
| 10/16/2026 15:35 | 49 | 29.89 |
| 10/16/2026 15:34 | 52 | 29.89 |
| 10/16/2026 15:32 | 100 | 29.84 |
| 10/16/2026 15:31 | 100 | 29.84 |
| 10/16/2026 15:31 | 11 | 29.84 |
| 10/16/2026 15:31 | 100 | 29.84 |
| 10/16/2026 15:30 | 621 | 29.93 |
| 10/16/2026 15:29 | 2 | 29.93 |
| 10/16/2026 15:27 | 1 | 29.90 |
| 10/16/2026 15:27 | 5 | 29.90 |
| 10/16/2026 15:27 | 5 | 29.90 |
| 10/16/2026 15:27 | 6 | 29.93 |
| 10/16/2026 15:27 | 6 | 29.93 |
| 10/16/2026 15:27 | 6 | 29.93 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |
| 10/16/2026 15:25 | 5 | 29.94 |