Large gap with delayed quotes
|
Last quote
09/14/2026
-
15:38:57
|
Bid
09/14/2026 -
15:39:06
|
Bid Volume |
Ask
09/14/2026 -
15:39:06
|
Ask Volume |
|---|---|---|---|---|
|
39.19
+0.96
(
+2.51% )
|
39.16
|
705 |
39.19
|
885 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/14/2026 15:38 | 184 | 39.19 |
| 09/14/2026 15:38 | 227 | 39.19 |
| 09/14/2026 15:38 | 103 | 39.20 |
| 09/14/2026 15:38 | 109 | 39.20 |
| 09/14/2026 15:37 | 87 | 39.23 |
| 09/14/2026 15:37 | 112 | 39.22 |
| 09/14/2026 15:37 | 270 | 39.22 |
| 09/14/2026 15:36 | 138 | 39.21 |
| 09/14/2026 15:36 | 138 | 39.21 |
| 09/14/2026 15:36 | 25 | 39.20 |
| 09/14/2026 15:36 | 270 | 39.16 |
| 09/14/2026 15:36 | 265 | 39.15 |
| 09/14/2026 15:36 | 55 | 39.15 |
| 09/14/2026 15:36 | 280 | 39.16 |
| 09/14/2026 15:35 | 31 | 39.17 |
| 09/14/2026 15:35 | 32 | 39.14 |
| 09/14/2026 15:35 | 392 | 39.17 |
| 09/14/2026 15:35 | 55 | 39.20 |
| 09/14/2026 15:34 | 171 | 39.21 |
| 09/14/2026 15:34 | 14 | 39.17 |
| 09/14/2026 15:34 | 49 | 39.17 |
| 09/14/2026 15:34 | 35 | 39.17 |
| 09/14/2026 15:34 | 94 | 39.18 |
| 09/14/2026 15:33 | 151 | 39.21 |
| 09/14/2026 15:33 | 233 | 39.18 |
| 09/14/2026 15:33 | 306 | 39.23 |
| 09/14/2026 15:33 | 66 | 39.20 |
| 09/14/2026 15:33 | 491 | 39.21 |
| 09/14/2026 15:33 | 156 | 39.22 |
| 09/14/2026 15:33 | 27 | 39.22 |
| 09/14/2026 15:33 | 233 | 39.21 |
| 09/14/2026 15:33 | 439 | 39.19 |
| 09/14/2026 15:33 | 135 | 39.20 |
| 09/14/2026 15:33 | 56 | 39.21 |
| 09/14/2026 15:32 | 8 | 39.22 |
| 09/14/2026 15:32 | 293 | 39.23 |
| 09/14/2026 15:32 | 50 | 39.25 |
| 09/14/2026 15:32 | 1 | 39.26 |
| 09/14/2026 15:32 | 203 | 39.26 |
| 09/14/2026 15:31 | 180 | 39.24 |
| 09/14/2026 15:31 | 184 | 39.25 |
| 09/14/2026 15:31 | 270 | 39.24 |
| 09/14/2026 15:31 | 198 | 39.25 |
| 09/14/2026 15:31 | 318 | 39.24 |
| 09/14/2026 15:31 | 408 | 39.21 |
| 09/14/2026 15:31 | 154 | 39.18 |
| 09/14/2026 15:31 | 150 | 39.18 |
| 09/14/2026 15:31 | 226 | 39.17 |
| 09/14/2026 15:30 | 22 | 39.24 |
| 09/14/2026 15:30 | 39 | 39.24 |
| 09/14/2026 15:30 | 61 | 39.24 |
| 09/14/2026 15:30 | 193 | 39.25 |
| 09/14/2026 15:30 | 152 | 39.25 |
| 09/14/2026 15:30 | 218 | 39.25 |
| 09/14/2026 15:30 | 311 | 39.25 |
| 09/14/2026 15:30 | 259 | 39.24 |
| 09/14/2026 15:30 | 25 | 39.23 |
| 09/14/2026 15:30 | 649 | 39.21 |
| 09/14/2026 15:30 | 350 | 39.22 |
| 09/14/2026 15:29 | 426 | 39.24 |
| 09/14/2026 15:29 | 1074 | 39.25 |
| 09/14/2026 15:29 | 253 | 39.26 |
| 09/14/2026 15:29 | 682 | 39.23 |
| 09/14/2026 15:28 | 799 | 39.25 |
| 09/14/2026 15:28 | 348 | 39.24 |
| 09/14/2026 15:28 | 270 | 39.25 |
| 09/14/2026 15:28 | 4311 | 39.25 |
| 09/14/2026 15:28 | 155 | 39.23 |
| 09/14/2026 15:27 | 39 | 39.21 |
| 09/14/2026 15:26 | 556 | 39.21 |
| 09/14/2026 15:25 | 337 | 39.20 |
| 09/14/2026 15:22 | 6 | 39.18 |
| 09/14/2026 15:22 | 666 | 39.17 |
| 09/14/2026 15:22 | 112 | 39.16 |
| 09/14/2026 15:22 | 270 | 39.16 |
| 09/14/2026 15:22 | 454 | 39.16 |
| 09/14/2026 15:22 | 120 | 39.16 |
| 09/14/2026 15:21 | 800 | 39.15 |
| 09/14/2026 15:21 | 1606 | 39.14 |
| 09/14/2026 15:21 | 694 | 39.15 |
| 09/14/2026 15:21 | 86 | 39.14 |
| 09/14/2026 15:20 | 76 | 39.13 |
| 09/14/2026 15:19 | 260 | 39.13 |
| 09/14/2026 15:17 | 193 | 39.13 |
| 09/14/2026 15:17 | 45 | 39.13 |
| 09/14/2026 15:16 | 168 | 39.13 |
| 09/14/2026 15:16 | 164 | 39.13 |
| 09/14/2026 15:16 | 161 | 39.13 |
| 09/14/2026 15:16 | 90 | 39.12 |
| 09/14/2026 15:16 | 605 | 39.11 |
| 09/14/2026 15:15 | 8 | 39.11 |
| 09/14/2026 15:15 | 97 | 39.11 |
| 09/14/2026 15:15 | 165 | 39.10 |
| 09/14/2026 15:15 | 250 | 39.09 |
| 09/14/2026 15:15 | 118 | 39.10 |
| 09/14/2026 15:15 | 400 | 39.11 |
| 09/14/2026 15:14 | 361 | 39.14 |
| 09/14/2026 15:13 | 265 | 39.14 |
| 09/14/2026 15:13 | 8 | 39.13 |
| 09/14/2026 15:13 | 164 | 39.13 |
| 09/14/2026 15:13 | 51 | 39.13 |
| 09/14/2026 15:13 | 50 | 39.13 |
| 09/14/2026 15:13 | 69 | 39.12 |
| 09/14/2026 15:12 | 76 | 39.12 |
| 09/14/2026 15:11 | 79 | 39.14 |
| 09/14/2026 15:11 | 69 | 39.14 |
| 09/14/2026 15:11 | 80 | 39.14 |
| 09/14/2026 15:11 | 26 | 39.14 |
| 09/14/2026 15:11 | 323 | 39.13 |
| 09/14/2026 15:10 | 259 | 39.13 |
| 09/14/2026 15:10 | 885 | 39.11 |
| 09/14/2026 15:09 | 88 | 39.14 |
| 09/14/2026 15:08 | 3 | 39.14 |
| 09/14/2026 15:08 | 47 | 39.13 |
| 09/14/2026 15:07 | 304 | 39.14 |
| 09/14/2026 15:07 | 136 | 39.14 |
| 09/14/2026 15:07 | 361 | 39.15 |
| 09/14/2026 15:05 | 856 | 39.16 |
| 09/14/2026 15:05 | 257 | 39.15 |
| 09/14/2026 15:05 | 967 | 39.16 |
| 09/14/2026 15:05 | 1077 | 39.16 |
| 09/14/2026 15:04 | 88 | 39.17 |
| 09/14/2026 15:03 | 15 | 39.16 |
| 09/14/2026 15:03 | 864 | 39.17 |
| 09/14/2026 15:02 | 151 | 39.18 |
| 09/14/2026 15:01 | 500 | 39.20 |
| 09/14/2026 15:00 | 163 | 39.23 |
| 09/14/2026 14:59 | 193 | 39.22 |
| 09/14/2026 14:59 | 62 | 39.22 |
| 09/14/2026 14:57 | 81 | 39.23 |
| 09/14/2026 14:57 | 45 | 39.23 |
| 09/14/2026 14:56 | 70 | 39.22 |
| 09/14/2026 14:55 | 120 | 39.22 |
| 09/14/2026 14:49 | 505 | 39.23 |
| 09/14/2026 14:48 | 288 | 39.25 |
| 09/14/2026 14:45 | 38 | 39.23 |
| 09/14/2026 14:45 | 97 | 39.23 |
| 09/14/2026 14:45 | 554 | 39.22 |
| 09/14/2026 14:45 | 1042 | 39.23 |
| 09/14/2026 14:44 | 23 | 39.23 |
| 09/14/2026 14:43 | 85 | 39.24 |
| 09/14/2026 14:42 | 84 | 39.21 |
| 09/14/2026 14:42 | 157 | 39.21 |
| 09/14/2026 14:42 | 55 | 39.19 |
| 09/14/2026 14:41 | 133 | 39.16 |
| 09/14/2026 14:41 | 99 | 39.16 |
| 09/14/2026 14:41 | 50 | 39.16 |
| 09/14/2026 14:40 | 9 | 39.17 |
| 09/14/2026 14:39 | 110 | 39.18 |
| 09/14/2026 14:39 | 44 | 39.15 |
| 09/14/2026 14:39 | 201 | 39.14 |
| 09/14/2026 14:39 | 485 | 39.14 |
| 09/14/2026 14:38 | 248 | 39.12 |
| 09/14/2026 14:38 | 607 | 39.13 |
| 09/14/2026 14:38 | 145 | 39.15 |
| 09/14/2026 14:36 | 136 | 39.14 |
| 09/14/2026 14:36 | 2385 | 39.15 |
| 09/14/2026 14:36 | 758 | 39.15 |
| 09/14/2026 14:36 | 284 | 39.15 |
| 09/14/2026 14:36 | 142 | 39.15 |
| 09/14/2026 14:36 | 266 | 39.14 |
| 09/14/2026 14:35 | 112 | 39.12 |
| 09/14/2026 14:35 | 102 | 39.12 |
| 09/14/2026 14:35 | 874 | 39.10 |
| 09/14/2026 14:35 | 44 | 39.09 |
| 09/14/2026 14:35 | 129 | 39.08 |
| 09/14/2026 14:35 | 288 | 39.09 |
| 09/14/2026 14:35 | 139 | 39.08 |
| 09/14/2026 14:35 | 31 | 39.08 |
| 09/14/2026 14:35 | 100 | 39.08 |
| 09/14/2026 14:35 | 1 | 39.10 |
| 09/14/2026 14:35 | 251 | 39.10 |
| 09/14/2026 14:32 | 121 | 39.12 |
| 09/14/2026 14:32 | 157 | 39.13 |
| 09/14/2026 14:32 | 288 | 39.13 |
| 09/14/2026 14:32 | 227 | 39.13 |
| 09/14/2026 14:32 | 458 | 39.13 |
| 09/14/2026 14:31 | 250 | 39.12 |
| 09/14/2026 14:29 | 1 | 39.11 |
| 09/14/2026 14:27 | 86 | 39.11 |
| 09/14/2026 14:27 | 2 | 39.11 |
| 09/14/2026 14:26 | 4 | 39.10 |
| 09/14/2026 14:26 | 81 | 39.10 |
| 09/14/2026 14:26 | 66 | 39.10 |
| 09/14/2026 14:25 | 50 | 39.08 |
| 09/14/2026 14:24 | 3 | 39.09 |
| 09/14/2026 14:22 | 72 | 39.11 |
| 09/14/2026 14:21 | 187 | 39.10 |
| 09/14/2026 14:20 | 537 | 39.12 |
| 09/14/2026 14:19 | 741 | 39.15 |
| 09/14/2026 14:19 | 138 | 39.14 |
| 09/14/2026 14:19 | 508 | 39.13 |
| 09/14/2026 14:16 | 449 | 39.14 |
| 09/14/2026 14:16 | 115 | 39.13 |
| 09/14/2026 14:16 | 112 | 39.14 |
| 09/14/2026 14:16 | 272 | 39.14 |
| 09/14/2026 14:14 | 30 | 39.13 |
| 09/14/2026 14:12 | 53 | 39.12 |
| 09/14/2026 14:12 | 474 | 39.12 |
| 09/14/2026 14:11 | 62 | 39.13 |
| 09/14/2026 14:11 | 9 | 39.13 |
| 09/14/2026 14:11 | 112 | 39.13 |
| 09/14/2026 14:09 | 161 | 39.12 |
| 09/14/2026 14:08 | 288 | 39.11 |
| 09/14/2026 14:08 | 16 | 39.11 |
| 09/14/2026 14:06 | 163 | 39.13 |
| 09/14/2026 14:05 | 110 | 39.13 |
| 09/14/2026 14:05 | 22 | 39.14 |
| 09/14/2026 14:04 | 118 | 39.145 |
| 09/14/2026 14:04 | 54 | 39.15 |
| 09/14/2026 14:02 | 675 | 39.16 |
| 09/14/2026 14:02 | 267 | 39.16 |
| 09/14/2026 14:01 | 140 | 39.18 |
| 09/14/2026 14:00 | 395 | 39.19 |
| 09/14/2026 14:00 | 50 | 39.19 |
| 09/14/2026 14:00 | 492 | 39.17 |
| 09/14/2026 14:00 | 70 | 39.16 |
| 09/14/2026 14:00 | 959 | 39.15 |
| 09/14/2026 13:58 | 257 | 39.14 |
| 09/14/2026 13:56 | 136 | 39.12 |
| 09/14/2026 13:56 | 28 | 39.12 |
| 09/14/2026 13:55 | 265 | 39.13 |
| 09/14/2026 13:55 | 743 | 39.13 |
| 09/14/2026 13:54 | 120 | 39.13 |
| 09/14/2026 13:53 | 366 | 39.14 |
| 09/14/2026 13:50 | 21 | 39.15 |
| 09/14/2026 13:49 | 50 | 39.13 |
| 09/14/2026 13:47 | 150 | 39.14 |
| 09/14/2026 13:45 | 1 | 39.15 |
| 09/14/2026 13:45 | 1 | 39.14 |
| 09/14/2026 13:44 | 117 | 39.12 |
| 09/14/2026 13:44 | 121 | 39.12 |
| 09/14/2026 13:44 | 118 | 39.12 |
| 09/14/2026 13:44 | 114 | 39.12 |
| 09/14/2026 13:43 | 115 | 39.12 |
| 09/14/2026 13:43 | 114 | 39.12 |
| 09/14/2026 13:43 | 234 | 39.12 |
| 09/14/2026 13:42 | 4 | 39.13 |
| 09/14/2026 13:42 | 10 | 39.13 |
| 09/14/2026 13:40 | 76 | 39.12 |
| 09/14/2026 13:40 | 309 | 39.11 |
| 09/14/2026 13:40 | 410 | 39.11 |
| 09/14/2026 13:40 | 582 | 39.11 |
| 09/14/2026 13:35 | 311 | 39.11 |
| 09/14/2026 13:35 | 2 | 39.13 |
| 09/14/2026 13:33 | 528 | 39.12 |
| 09/14/2026 13:33 | 155 | 39.13 |
| 09/14/2026 13:33 | 54 | 39.13 |
| 09/14/2026 13:33 | 150 | 39.13 |
| 09/14/2026 13:32 | 162 | 39.14 |
| 09/14/2026 13:31 | 133 | 39.13 |
| 09/14/2026 13:31 | 76 | 39.12 |
| 09/14/2026 13:31 | 270 | 39.12 |
| 09/14/2026 13:31 | 86 | 39.12 |
| 09/14/2026 13:31 | 500 | 39.12 |
| 09/14/2026 13:31 | 55 | 39.13 |
| 09/14/2026 13:31 | 91 | 39.13 |
| 09/14/2026 13:30 | 284 | 39.12 |
| 09/14/2026 13:30 | 75 | 39.12 |
| 09/14/2026 13:30 | 131 | 39.09 |
| 09/14/2026 13:30 | 150 | 39.08 |
| 09/14/2026 13:30 | 113 | 39.08 |
| 09/14/2026 13:30 | 175 | 39.08 |
| 09/14/2026 13:28 | 82 | 39.08 |
| 09/14/2026 13:28 | 60 | 39.07 |
| 09/14/2026 13:28 | 143 | 39.07 |
| 09/14/2026 13:28 | 72 | 39.06 |
| 09/14/2026 13:28 | 380 | 39.06 |
| 09/14/2026 13:27 | 102 | 39.05 |
| 09/14/2026 13:24 | 478 | 39.04 |
| 09/14/2026 13:23 | 92 | 39.04 |
| 09/14/2026 13:21 | 1 | 39.03 |
| 09/14/2026 13:19 | 225 | 39.04 |
| 09/14/2026 13:19 | 150 | 39.06 |
| 09/14/2026 13:19 | 126 | 39.06 |
| 09/14/2026 13:16 | 54 | 39.04 |
| 09/14/2026 13:16 | 340 | 39.03 |
| 09/14/2026 13:16 | 1356 | 39.03 |
| 09/14/2026 13:16 | 65 | 39.02 |
| 09/14/2026 13:16 | 55 | 39.02 |
| 09/14/2026 13:15 | 90 | 39.02 |
| 09/14/2026 13:15 | 149 | 39.02 |
| 09/14/2026 13:14 | 50 | 39.03 |
| 09/14/2026 13:14 | 1 | 39.02 |
| 09/14/2026 13:09 | 238 | 39.03 |
| 09/14/2026 13:09 | 57 | 39.04 |
| 09/14/2026 13:08 | 140 | 39.03 |
| 09/14/2026 13:08 | 29 | 39.03 |
| 09/14/2026 13:08 | 135 | 39.03 |
| 09/14/2026 13:06 | 657 | 39.02 |
| 09/14/2026 13:05 | 260 | 39.04 |
| 09/14/2026 13:05 | 1 | 39.05 |
| 09/14/2026 13:05 | 46 | 39.06 |
| 09/14/2026 13:05 | 68 | 39.06 |
| 09/14/2026 13:04 | 15 | 39.07 |
| 09/14/2026 13:04 | 7 | 39.07 |
| 09/14/2026 13:04 | 23 | 39.08 |
| 09/14/2026 13:04 | 24 | 39.08 |
| 09/14/2026 13:02 | 1 | 39.05 |
| 09/14/2026 13:02 | 10 | 39.06 |
| 09/14/2026 13:02 | 177 | 39.06 |
| 09/14/2026 13:02 | 253 | 39.06 |
| 09/14/2026 13:02 | 434 | 39.07 |
| 09/14/2026 13:02 | 121 | 39.06 |
| 09/14/2026 13:02 | 110 | 39.05 |
| 09/14/2026 13:02 | 399 | 39.05 |
| 09/14/2026 13:02 | 20 | 39.04 |
| 09/14/2026 13:02 | 910 | 39.04 |
| 09/14/2026 13:02 | 100 | 39.03 |
| 09/14/2026 13:02 | 437 | 39.03 |
| 09/14/2026 13:02 | 149 | 39.03 |
| 09/14/2026 13:02 | 14 | 39.01 |
| 09/14/2026 13:02 | 15 | 39.01 |
| 09/14/2026 13:02 | 253 | 39.02 |
| 09/14/2026 13:02 | 29 | 38.99 |
| 09/14/2026 13:02 | 1318 | 38.99 |
| 09/14/2026 12:59 | 172 | 39.00 |
| 09/14/2026 12:57 | 190 | 39.02 |
| 09/14/2026 12:56 | 125 | 39.03 |
| 09/14/2026 12:55 | 61 | 39.02 |
| 09/14/2026 12:52 | 99 | 39.04 |
| 09/14/2026 12:51 | 288 | 39.05 |
| 09/14/2026 12:51 | 822 | 39.05 |
| 09/14/2026 12:51 | 274 | 39.05 |
| 09/14/2026 12:50 | 37 | 39.04 |
| 09/14/2026 12:50 | 1212 | 39.01 |
| 09/14/2026 12:50 | 288 | 39.02 |
| 09/14/2026 12:50 | 1 | 39.04 |
| 09/14/2026 12:48 | 287 | 39.05 |
| 09/14/2026 12:48 | 47 | 39.07 |
| 09/14/2026 12:48 | 324 | 39.06 |
| 09/14/2026 12:47 | 20 | 39.08 |
| 09/14/2026 12:46 | 529 | 39.08 |
| 09/14/2026 12:43 | 222 | 39.08 |
| 09/14/2026 12:43 | 290 | 39.08 |
| 09/14/2026 12:42 | 77 | 39.09 |
| 09/14/2026 12:42 | 152 | 39.09 |
| 09/14/2026 12:39 | 130 | 39.10 |
| 09/14/2026 12:36 | 52 | 39.11 |
| 09/14/2026 12:36 | 1000 | 39.09 |
| 09/14/2026 12:34 | 330 | 39.15 |
| 09/14/2026 12:34 | 841 | 39.15 |
| 09/14/2026 12:34 | 143 | 39.16 |
| 09/14/2026 12:34 | 141 | 39.16 |
| 09/14/2026 12:34 | 82 | 39.17 |
| 09/14/2026 12:32 | 96 | 39.16 |
| 09/14/2026 12:31 | 751 | 39.15 |
| 09/14/2026 12:31 | 459 | 39.14 |
| 09/14/2026 12:27 | 400 | 39.13 |
| 09/14/2026 12:27 | 288 | 39.14 |
| 09/14/2026 12:27 | 255 | 39.14 |
| 09/14/2026 12:27 | 4 | 39.14 |
| 09/14/2026 12:26 | 112 | 39.13 |
| 09/14/2026 12:26 | 308 | 39.13 |
| 09/14/2026 12:22 | 100 | 39.13 |
| 09/14/2026 12:22 | 1 | 39.14 |
| 09/14/2026 12:20 | 10 | 39.12 |
| 09/14/2026 12:20 | 46 | 39.11 |
| 09/14/2026 12:19 | 11 | 39.12 |
| 09/14/2026 12:19 | 5 | 39.12 |
| 09/14/2026 12:19 | 138 | 39.11 |
| 09/14/2026 12:18 | 254 | 39.07 |
| 09/14/2026 12:17 | 300 | 39.08 |
| 09/14/2026 12:16 | 199 | 39.07 |
| 09/14/2026 12:16 | 58 | 39.07 |
| 09/14/2026 12:15 | 102 | 39.07 |
| 09/14/2026 12:14 | 218 | 39.08 |
| 09/14/2026 12:14 | 827 | 39.08 |
| 09/14/2026 12:12 | 242 | 39.08 |
| 09/14/2026 12:10 | 84 | 39.10 |
| 09/14/2026 12:07 | 11 | 39.11 |
| 09/14/2026 12:07 | 1000 | 39.10 |
| 09/14/2026 12:07 | 173 | 39.09 |
| 09/14/2026 12:06 | 2 | 39.07 |
| 09/14/2026 12:06 | 138 | 39.07 |
| 09/14/2026 12:05 | 55 | 39.05 |
| 09/14/2026 12:05 | 80 | 39.04 |
| 09/14/2026 12:05 | 50 | 39.04 |
| 09/14/2026 12:05 | 24 | 39.03 |
| 09/14/2026 12:05 | 306 | 39.03 |
| 09/14/2026 12:02 | 157 | 39.03 |
| 09/14/2026 12:02 | 79 | 39.03 |
| 09/14/2026 12:02 | 137 | 39.02 |
| 09/14/2026 11:58 | 66 | 39.02 |
| 09/14/2026 11:57 | 520 | 39.02 |
| 09/14/2026 11:56 | 22 | 39.02 |
| 09/14/2026 11:55 | 24 | 39.015 |
| 09/14/2026 11:55 | 239 | 39.01 |
| 09/14/2026 11:55 | 176 | 39.01 |
| 09/14/2026 11:55 | 230 | 39.02 |
| 09/14/2026 11:55 | 138 | 39.02 |
| 09/14/2026 11:55 | 12 | 39.01 |
| 09/14/2026 11:55 | 86 | 39.01 |
| 09/14/2026 11:55 | 14 | 39.01 |
| 09/14/2026 11:55 | 162 | 39.01 |
| 09/14/2026 11:55 | 163 | 39.01 |
| 09/14/2026 11:52 | 1270 | 39.00 |
| 09/14/2026 11:52 | 187 | 38.99 |
| 09/14/2026 11:52 | 8 | 38.99 |
| 09/14/2026 11:50 | 80 | 38.98 |
| 09/14/2026 11:49 | 1540 | 38.97 |
| 09/14/2026 11:49 | 1 | 38.98 |
| 09/14/2026 11:48 | 105 | 38.97 |
| 09/14/2026 11:46 | 4 | 38.95 |
| 09/14/2026 11:45 | 112 | 38.94 |
| 09/14/2026 11:45 | 84 | 38.94 |
| 09/14/2026 11:44 | 267 | 38.93 |
| 09/14/2026 11:42 | 54 | 38.96 |
| 09/14/2026 11:42 | 91 | 38.95 |
| 09/14/2026 11:42 | 135 | 38.94 |
| 09/14/2026 11:40 | 230 | 38.98 |
| 09/14/2026 11:40 | 320 | 38.96 |
| 09/14/2026 11:40 | 322 | 38.96 |
| 09/14/2026 11:40 | 164 | 38.95 |
| 09/14/2026 11:40 | 267 | 38.95 |
| 09/14/2026 11:38 | 87 | 38.95 |
| 09/14/2026 11:38 | 23 | 38.95 |
| 09/14/2026 11:38 | 28 | 38.95 |
| 09/14/2026 11:38 | 24 | 38.95 |
| 09/14/2026 11:38 | 300 | 38.95 |
| 09/14/2026 11:37 | 60 | 38.96 |
| 09/14/2026 11:36 | 112 | 38.95 |
| 09/14/2026 11:36 | 230 | 38.95 |
| 09/14/2026 11:36 | 3 | 38.95 |
| 09/14/2026 11:36 | 486 | 38.95 |
| 09/14/2026 11:35 | 3 | 38.94 |
| 09/14/2026 11:35 | 74 | 38.93 |
| 09/14/2026 11:35 | 526 | 38.94 |
| 09/14/2026 11:35 | 199 | 38.94 |
| 09/14/2026 11:34 | 43 | 38.95 |
| 09/14/2026 11:34 | 269 | 38.95 |
| 09/14/2026 11:33 | 240 | 38.97 |
| 09/14/2026 11:33 | 68 | 38.97 |
| 09/14/2026 11:33 | 20 | 38.96 |
| 09/14/2026 11:31 | 172 | 38.98 |
| 09/14/2026 11:31 | 150 | 38.98 |
| 09/14/2026 11:30 | 1 | 38.97 |
| 09/14/2026 11:29 | 300 | 38.95 |
| 09/14/2026 11:27 | 22 | 38.92 |
| 09/14/2026 11:27 | 20 | 38.92 |
| 09/14/2026 11:25 | 24 | 38.93 |
| 09/14/2026 11:24 | 128 | 38.92 |
| 09/14/2026 11:23 | 260 | 38.93 |
| 09/14/2026 11:23 | 287 | 38.95 |
| 09/14/2026 11:21 | 314 | 38.96 |
| 09/14/2026 11:20 | 1 | 38.97 |
| 09/14/2026 11:20 | 235 | 38.96 |
| 09/14/2026 11:20 | 134 | 38.96 |
| 09/14/2026 11:19 | 30 | 38.94 |
| 09/14/2026 11:19 | 64 | 38.95 |
| 09/14/2026 11:19 | 82 | 38.95 |
| 09/14/2026 11:19 | 14 | 38.94 |
| 09/14/2026 11:19 | 32 | 38.94 |
| 09/14/2026 11:19 | 28 | 38.94 |
| 09/14/2026 11:18 | 1018 | 38.93 |
| 09/14/2026 11:17 | 134 | 38.92 |
| 09/14/2026 11:16 | 162 | 38.92 |
| 09/14/2026 11:16 | 652 | 38.92 |
| 09/14/2026 11:16 | 246 | 38.93 |
| 09/14/2026 11:16 | 572 | 38.93 |
| 09/14/2026 11:16 | 730 | 38.93 |
| 09/14/2026 11:16 | 243 | 38.94 |
| 09/14/2026 11:16 | 257 | 38.94 |
| 09/14/2026 11:16 | 114 | 38.94 |
| 09/14/2026 11:16 | 414 | 38.93 |
| 09/14/2026 11:15 | 85 | 38.91 |
| 09/14/2026 11:15 | 64 | 38.90 |
| 09/14/2026 11:15 | 59 | 38.90 |
| 09/14/2026 11:14 | 67 | 38.91 |
| 09/14/2026 11:14 | 156 | 38.91 |
| 09/14/2026 11:14 | 92 | 38.93 |
| 09/14/2026 11:14 | 150 | 38.93 |
| 09/14/2026 11:14 | 268 | 38.91 |
| 09/14/2026 11:14 | 111 | 38.91 |
| 09/14/2026 11:14 | 207 | 38.91 |
| 09/14/2026 11:14 | 207 | 38.92 |
| 09/14/2026 11:14 | 530 | 38.92 |
| 09/14/2026 11:14 | 487 | 38.91 |
| 09/14/2026 11:14 | 207 | 38.90 |
| 09/14/2026 11:14 | 357 | 38.88 |
| 09/14/2026 11:14 | 207 | 38.89 |
| 09/14/2026 11:14 | 41 | 38.90 |
| 09/14/2026 11:14 | 36 | 38.91 |
| 09/14/2026 11:14 | 47 | 38.91 |
| 09/14/2026 11:14 | 152 | 38.88 |
| 09/14/2026 11:14 | 41 | 38.88 |
| 09/14/2026 11:14 | 41 | 38.88 |
| 09/14/2026 11:14 | 207 | 38.88 |
| 09/14/2026 11:14 | 911 | 38.90 |
| 09/14/2026 11:14 | 1083 | 38.89 |
| 09/14/2026 11:14 | 1107 | 38.88 |
| 09/14/2026 11:14 | 709 | 38.87 |
| 09/14/2026 11:14 | 543 | 38.86 |
| 09/14/2026 11:13 | 106 | 38.84 |
| 09/14/2026 11:13 | 23 | 38.84 |
| 09/14/2026 11:13 | 1826 | 38.83 |
| 09/14/2026 11:13 | 214 | 38.83 |
| 09/14/2026 11:13 | 2 | 38.81 |
| 09/14/2026 11:11 | 160 | 38.85 |
| 09/14/2026 11:11 | 72 | 38.85 |
| 09/14/2026 11:11 | 204 | 38.86 |
| 09/14/2026 11:11 | 103 | 38.86 |
| 09/14/2026 11:10 | 732 | 38.87 |
| 09/14/2026 11:09 | 210 | 38.88 |
| 09/14/2026 11:09 | 705 | 38.84 |
| 09/14/2026 11:09 | 1 | 38.83 |
| 09/14/2026 11:09 | 145 | 38.84 |
| 09/14/2026 11:09 | 25 | 38.84 |
| 09/14/2026 11:08 | 1 | 38.83 |
| 09/14/2026 11:02 | 147 | 38.83 |
| 09/14/2026 11:02 | 39 | 38.84 |
| 09/14/2026 11:01 | 398 | 38.84 |
| 09/14/2026 11:00 | 49 | 38.85 |
| 09/14/2026 11:00 | 66 | 38.85 |
| 09/14/2026 10:59 | 246 | 38.84 |
| 09/14/2026 10:58 | 6 | 38.82 |
| 09/14/2026 10:57 | 32 | 38.80 |
| 09/14/2026 10:56 | 53 | 38.82 |
| 09/14/2026 10:55 | 102 | 38.83 |
| 09/14/2026 10:55 | 102 | 38.83 |
| 09/14/2026 10:55 | 402 | 38.85 |
| 09/14/2026 10:55 | 24 | 38.85 |
| 09/14/2026 10:55 | 23 | 38.85 |
| 09/14/2026 10:55 | 38 | 38.85 |
| 09/14/2026 10:51 | 246 | 38.83 |
| 09/14/2026 10:49 | 52 | 38.85 |
| 09/14/2026 10:49 | 5 | 38.84 |
| 09/14/2026 10:47 | 102 | 38.86 |
| 09/14/2026 10:45 | 105 | 38.87 |
| 09/14/2026 10:45 | 123 | 38.83 |
| 09/14/2026 10:43 | 344 | 38.85 |
| 09/14/2026 10:40 | 1 | 38.86 |
| 09/14/2026 10:38 | 260 | 38.86 |
| 09/14/2026 10:35 | 52 | 38.84 |
| 09/14/2026 10:33 | 48 | 38.80 |
| 09/14/2026 10:32 | 246 | 38.79 |
| 09/14/2026 10:32 | 750 | 38.80 |
| 09/14/2026 10:31 | 246 | 38.79 |
| 09/14/2026 10:31 | 24 | 38.80 |
| 09/14/2026 10:31 | 66 | 38.81 |
| 09/14/2026 10:31 | 256 | 38.81 |
| 09/14/2026 10:30 | 291 | 38.80 |
| 09/14/2026 10:30 | 31 | 38.80 |
| 09/14/2026 10:30 | 610 | 38.78 |
| 09/14/2026 10:30 | 22 | 38.77 |
| 09/14/2026 10:26 | 196 | 38.79 |
| 09/14/2026 10:26 | 1 | 38.80 |
| 09/14/2026 10:22 | 214 | 38.85 |
| 09/14/2026 10:22 | 297 | 38.86 |
| 09/14/2026 10:21 | 111 | 38.84 |
| 09/14/2026 10:20 | 46 | 38.82 |
| 09/14/2026 10:20 | 56 | 38.82 |
| 09/14/2026 10:20 | 55 | 38.82 |
| 09/14/2026 10:20 | 174 | 38.81 |
| 09/14/2026 10:20 | 174 | 38.81 |
| 09/14/2026 10:20 | 174 | 38.81 |
| 09/14/2026 10:15 | 122 | 38.83 |
| 09/14/2026 10:13 | 10 | 38.83 |
| 09/14/2026 10:07 | 38 | 38.90 |
| 09/14/2026 10:07 | 222 | 38.90 |
| 09/14/2026 10:05 | 90 | 38.90 |
| 09/14/2026 10:05 | 196 | 38.88 |
| 09/14/2026 10:03 | 57 | 38.87 |
| 09/14/2026 10:02 | 112 | 38.88 |
| 09/14/2026 10:02 | 24 | 38.88 |
| 09/14/2026 10:02 | 91 | 38.90 |
| 09/14/2026 10:01 | 22 | 38.88 |
| 09/14/2026 10:00 | 24 | 38.85 |
| 09/14/2026 10:00 | 249 | 38.85 |
| 09/14/2026 09:58 | 581 | 38.84 |
| 09/14/2026 09:58 | 115 | 38.85 |
| 09/14/2026 09:58 | 526 | 38.85 |
| 09/14/2026 09:58 | 291 | 38.84 |
| 09/14/2026 09:58 | 20 | 38.83 |
| 09/14/2026 09:58 | 5 | 38.83 |
| 09/14/2026 09:58 | 84 | 38.83 |
| 09/14/2026 09:58 | 59 | 38.83 |
| 09/14/2026 09:58 | 22 | 38.83 |
| 09/14/2026 09:58 | 100 | 38.80 |
| 09/14/2026 09:56 | 385 | 38.77 |
| 09/14/2026 09:56 | 22 | 38.77 |
| 09/14/2026 09:55 | 185 | 38.74 |
| 09/14/2026 09:55 | 515 | 38.75 |
| 09/14/2026 09:52 | 32 | 38.71 |
| 09/14/2026 09:52 | 22 | 38.71 |
| 09/14/2026 09:51 | 635 | 38.73 |
| 09/14/2026 09:51 | 165 | 38.74 |
| 09/14/2026 09:50 | 268 | 38.72 |
| 09/14/2026 09:49 | 162 | 38.71 |
| 09/14/2026 09:49 | 60 | 38.72 |
| 09/14/2026 09:48 | 16 | 38.73 |
| 09/14/2026 09:47 | 664 | 38.74 |
| 09/14/2026 09:44 | 151 | 38.81 |
| 09/14/2026 09:44 | 1 | 38.81 |
| 09/14/2026 09:43 | 146 | 38.82 |
| 09/14/2026 09:41 | 114 | 38.78 |
| 09/14/2026 09:41 | 29 | 38.78 |
| 09/14/2026 09:41 | 113 | 38.77 |
| 09/14/2026 09:41 | 298 | 38.78 |
| 09/14/2026 09:41 | 59 | 38.78 |
| 09/14/2026 09:41 | 53 | 38.78 |
| 09/14/2026 09:38 | 276 | 38.74 |
| 09/14/2026 09:38 | 305 | 38.75 |
| 09/14/2026 09:36 | 188 | 38.76 |
| 09/14/2026 09:35 | 465 | 38.80 |
| 09/14/2026 09:35 | 956 | 38.79 |
| 09/14/2026 09:35 | 579 | 38.78 |
| 09/14/2026 09:34 | 150 | 38.80 |
| 09/14/2026 09:34 | 261 | 38.81 |
| 09/14/2026 09:34 | 400 | 38.82 |
| 09/14/2026 09:33 | 143 | 38.80 |
| 09/14/2026 09:30 | 54 | 38.84 |
| 09/14/2026 09:30 | 20 | 38.84 |
| 09/14/2026 09:29 | 165 | 38.87 |
| 09/14/2026 09:29 | 259 | 38.88 |
| 09/14/2026 09:29 | 25 | 38.88 |
| 09/14/2026 09:29 | 190 | 38.90 |
| 09/14/2026 09:28 | 219 | 38.92 |
| 09/14/2026 09:28 | 154 | 38.93 |
| 09/14/2026 09:28 | 200 | 38.92 |
| 09/14/2026 09:28 | 2415 | 38.88 |
| 09/14/2026 09:28 | 3500 | 38.88 |
| 09/14/2026 09:28 | 6 | 38.88 |
| 09/14/2026 09:28 | 18 | 38.88 |
| 09/14/2026 09:28 | 5628 | 38.88 |
| 09/14/2026 09:28 | 7558 | 38.88 |
| 09/14/2026 09:28 | 535 | 38.88 |
| 09/14/2026 09:28 | 164 | 38.90 |
| 09/14/2026 09:28 | 207 | 38.90 |
| 09/14/2026 09:28 | 53 | 38.91 |
| 09/14/2026 09:28 | 91 | 38.91 |
| 09/14/2026 09:28 | 340 | 38.93 |
| 09/14/2026 09:28 | 60 | 38.95 |
| 09/14/2026 09:28 | 231 | 38.95 |
| 09/14/2026 09:28 | 39 | 38.94 |
| 09/14/2026 09:28 | 138 | 38.94 |
| 09/14/2026 09:28 | 25 | 38.93 |
| 09/14/2026 09:28 | 338 | 38.93 |
| 09/14/2026 09:28 | 254 | 38.90 |
| 09/14/2026 09:28 | 1969 | 38.90 |
| 09/14/2026 09:28 | 88 | 38.90 |
| 09/14/2026 09:28 | 107 | 38.90 |
| 09/14/2026 09:28 | 36 | 38.90 |
| 09/14/2026 09:28 | 810 | 38.90 |
| 09/14/2026 09:28 | 92 | 38.90 |
| 09/14/2026 09:28 | 276 | 38.90 |
| 09/14/2026 09:28 | 182 | 38.90 |
| 09/14/2026 09:28 | 7268 | 38.90 |
| 09/14/2026 09:28 | 512 | 38.90 |
| 09/14/2026 09:28 | 313 | 38.90 |
| 09/14/2026 09:28 | 7855 | 38.90 |
| 09/14/2026 09:28 | 65 | 38.89 |
| 09/14/2026 09:28 | 87 | 38.89 |
| 09/14/2026 09:28 | 298 | 38.90 |
| 09/14/2026 09:27 | 295 | 38.91 |
| 09/14/2026 09:27 | 244 | 38.94 |
| 09/14/2026 09:27 | 618 | 38.96 |
| 09/14/2026 09:27 | 141 | 38.94 |
| 09/14/2026 09:27 | 127 | 38.96 |
| 09/14/2026 09:27 | 26 | 38.97 |
| 09/14/2026 09:26 | 143 | 38.94 |
| 09/14/2026 09:26 | 112 | 38.94 |
| 09/14/2026 09:26 | 112 | 38.94 |
| 09/14/2026 09:26 | 140 | 38.94 |
| 09/14/2026 09:25 | 1 | 38.92 |
| 09/14/2026 09:25 | 143 | 38.93 |
| 09/14/2026 09:25 | 154 | 38.93 |
| 09/14/2026 09:23 | 165 | 38.855 |
| 09/14/2026 09:23 | 123 | 38.85 |
| 09/14/2026 09:23 | 261 | 38.83 |
| 09/14/2026 09:21 | 144 | 38.84 |
| 09/14/2026 09:21 | 21 | 38.80 |
| 09/14/2026 09:21 | 121 | 38.79 |
| 09/14/2026 09:21 | 23 | 38.79 |
| 09/14/2026 09:21 | 138 | 38.77 |
| 09/14/2026 09:21 | 409 | 38.76 |
| 09/14/2026 09:20 | 261 | 38.75 |
| 09/14/2026 09:18 | 127 | 38.78 |
| 09/14/2026 09:18 | 347 | 38.82 |
| 09/14/2026 09:16 | 72 | 38.83 |
| 09/14/2026 09:16 | 78 | 38.84 |
| 09/14/2026 09:16 | 14 | 38.84 |
| 09/14/2026 09:15 | 61 | 38.85 |
| 09/14/2026 09:15 | 237 | 38.82 |
| 09/14/2026 09:15 | 16 | 38.80 |
| 09/14/2026 09:15 | 19 | 38.80 |
| 09/14/2026 09:15 | 953 | 38.81 |
| 09/14/2026 09:15 | 111 | 38.815 |
| 09/14/2026 09:14 | 74 | 38.81 |
| 09/14/2026 09:14 | 76 | 38.82 |
| 09/14/2026 09:14 | 417 | 38.82 |
| 09/14/2026 09:13 | 205 | 38.83 |
| 09/14/2026 09:12 | 123 | 38.81 |
| 09/14/2026 09:12 | 147 | 38.82 |
| 09/14/2026 09:11 | 152 | 38.83 |
| 09/14/2026 09:11 | 140 | 38.83 |
| 09/14/2026 09:11 | 304 | 38.81 |
| 09/14/2026 09:10 | 174 | 38.83 |
| 09/14/2026 09:10 | 209 | 38.83 |
| 09/14/2026 09:10 | 64 | 38.85 |
| 09/14/2026 09:10 | 150 | 38.86 |
| 09/14/2026 09:10 | 252 | 38.83 |
| 09/14/2026 09:10 | 1093 | 38.82 |
| 09/14/2026 09:10 | 507 | 38.82 |
| 09/14/2026 09:10 | 127 | 38.80 |
| 09/14/2026 09:10 | 140 | 38.80 |
| 09/14/2026 09:10 | 55 | 38.80 |
| 09/14/2026 09:10 | 139 | 38.78 |
| 09/14/2026 09:10 | 5449 | 38.77 |
| 09/14/2026 09:10 | 22 | 38.75 |
| 09/14/2026 09:10 | 582 | 38.76 |
| 09/14/2026 09:10 | 217 | 38.77 |
| 09/14/2026 09:10 | 57 | 38.785 |
| 09/14/2026 09:10 | 498 | 38.78 |
| 09/14/2026 09:10 | 322 | 38.77 |
| 09/14/2026 09:10 | 665 | 38.76 |
| 09/14/2026 09:10 | 510 | 38.75 |
| 09/14/2026 09:10 | 447 | 38.72 |
| 09/14/2026 09:09 | 42 | 38.73 |
| 09/14/2026 09:09 | 77 | 38.72 |
| 09/14/2026 09:09 | 72 | 38.72 |
| 09/14/2026 09:09 | 41 | 38.72 |
| 09/14/2026 09:09 | 289 | 38.71 |
| 09/14/2026 09:09 | 221 | 38.69 |
| 09/14/2026 09:09 | 129 | 38.70 |
| 09/14/2026 09:09 | 243 | 38.70 |
| 09/14/2026 09:09 | 24 | 38.69 |
| 09/14/2026 09:09 | 322 | 38.69 |
| 09/14/2026 09:09 | 107 | 38.675 |
| 09/14/2026 09:08 | 617 | 38.67 |
| 09/14/2026 09:08 | 623 | 38.68 |
| 09/14/2026 09:08 | 177 | 38.68 |
| 09/14/2026 09:08 | 685 | 38.70 |
| 09/14/2026 09:07 | 165 | 38.70 |
| 09/14/2026 09:06 | 171 | 38.67 |
| 09/14/2026 09:05 | 141 | 38.68 |
| 09/14/2026 09:05 | 285 | 38.68 |
| 09/14/2026 09:05 | 348 | 38.67 |
| 09/14/2026 09:05 | 169 | 38.65 |
| 09/14/2026 09:05 | 323 | 38.64 |
| 09/14/2026 09:04 | 4767 | 38.59 |
| 09/14/2026 09:04 | 233 | 38.59 |
| 09/14/2026 09:04 | 3274 | 38.60 |
| 09/14/2026 09:04 | 1324 | 38.60 |
| 09/14/2026 09:04 | 158 | 38.59 |
| 09/14/2026 09:04 | 270 | 38.58 |
| 09/14/2026 09:04 | 323 | 38.62 |
| 09/14/2026 09:04 | 57 | 38.635 |
| 09/14/2026 09:03 | 135 | 38.63 |
| 09/14/2026 09:03 | 129 | 38.64 |
| 09/14/2026 09:03 | 119 | 38.62 |
| 09/14/2026 09:03 | 162 | 38.61 |
| 09/14/2026 09:02 | 70 | 38.57 |
| 09/14/2026 09:02 | 23 | 38.57 |
| 09/14/2026 09:02 | 4133 | 38.57 |
| 09/14/2026 09:02 | 775 | 38.57 |
| 09/14/2026 09:02 | 23 | 38.57 |
| 09/14/2026 09:02 | 479 | 38.57 |
| 09/14/2026 09:02 | 497 | 38.58 |
| 09/14/2026 09:02 | 258 | 38.59 |
| 09/14/2026 09:02 | 75 | 38.59 |
| 09/14/2026 09:02 | 514 | 38.59 |
| 09/14/2026 09:02 | 92 | 38.59 |
| 09/14/2026 09:02 | 759 | 38.59 |
| 09/14/2026 09:02 | 113 | 38.60 |
| 09/14/2026 09:02 | 1013 | 38.59 |
| 09/14/2026 09:02 | 89 | 38.59 |
| 09/14/2026 09:01 | 23 | 38.61 |
| 09/14/2026 09:01 | 48 | 38.56 |
| 09/14/2026 09:01 | 59 | 38.56 |
| 09/14/2026 09:01 | 54 | 38.55 |
| 09/14/2026 09:01 | 445 | 38.51 |
| 09/14/2026 09:00 | 23 | 38.52 |
| 09/14/2026 09:00 | 464 | 38.53 |
| 09/14/2026 09:00 | 163 | 38.53 |
| 09/14/2026 09:00 | 147 | 38.54 |
| 09/14/2026 09:00 | 1 | 38.56 |
| 09/14/2026 09:00 | 190 | 38.55 |
| 09/14/2026 09:00 | 400 | 38.55 |
| 09/14/2026 09:00 | 213 | 38.43 |
| 09/14/2026 09:00 | 213 | 38.42 |
| 09/14/2026 09:00 | 845 | 38.41 |
| 09/14/2026 09:00 | 127 | 38.38 |
| 09/14/2026 09:00 | 2 | 38.33 |
| 09/14/2026 09:00 | 56 | 38.36 |
| 09/14/2026 09:00 | 9285 | 38.36 |
| 09/14/2026 08:41 | 15 | 38.00 |
| 09/14/2026 08:00 | 400 | 38.00 |