Andersons Rg
ANDE
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:59
Bid
Volume 		Ask
08/14/2026 - 21:59:59
Ask
Volume
65.90
+0.76 ( +1.17% )
65.82
1,100
65.90
200
More information
Analysis by TheScreener
14.08.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

There are too many results, please set a filter to narrow your search.
Date Local exchange time Volume Price
08/15/2026 02:00 � 65.90
08/14/2026 23:20 � 65.90
08/14/2026 22:30 � 65.90
08/14/2026 22:00 � 65.90
08/14/2026 22:00 62774 65.90
08/14/2026 21:59 51 65.82
08/14/2026 21:59 30 65.87
08/14/2026 21:59 41 65.92
08/14/2026 21:59 100 65.92
08/14/2026 21:59 8 65.92
08/14/2026 21:59 11 65.83
08/14/2026 21:59 2 65.83
08/14/2026 21:59 9 65.83
08/14/2026 21:59 30 65.93
08/14/2026 21:59 41 65.82
08/14/2026 21:59 3 65.82
08/14/2026 21:59 100 65.82
08/14/2026 21:59 39 65.82
08/14/2026 21:59 69 65.83
08/14/2026 21:59 2 65.885
08/14/2026 21:59 1 65.82
08/14/2026 21:59 1 65.81
08/14/2026 21:59 1 65.82
08/14/2026 21:59 4 65.82
08/14/2026 21:59 8 65.82
08/14/2026 21:59 7 65.82
08/14/2026 21:59 5 65.82
08/14/2026 21:59 3 65.82
08/14/2026 21:59 97 65.82
08/14/2026 21:59 1 65.82
08/14/2026 21:59 1 65.82
08/14/2026 21:59 1 65.82
08/14/2026 21:59 56 65.885
08/14/2026 21:59 7 65.885
08/14/2026 21:59 100 65.84
08/14/2026 21:59 77 65.81
08/14/2026 21:59 31 65.81
08/14/2026 21:59 3 65.82
08/14/2026 21:59 2 65.83
08/14/2026 21:59 1 65.84
08/14/2026 21:59 79 65.84
08/14/2026 21:59 44 65.83
08/14/2026 21:59 153 65.83
08/14/2026 21:59 3 65.83
08/14/2026 21:59 100 65.82
08/14/2026 21:59 100 65.82
08/14/2026 21:59 37 65.82
08/14/2026 21:59 5 65.82
08/14/2026 21:59 28 65.82
08/14/2026 21:59 100 65.82
08/14/2026 21:59 100 65.83
08/14/2026 21:59 100 65.83
08/14/2026 21:59 99 65.83
08/14/2026 21:59 1 65.83
08/14/2026 21:59 1 65.93
08/14/2026 21:59 10 65.93
08/14/2026 21:59 10 65.93
08/14/2026 21:59 6 65.93
08/14/2026 21:59 4 65.82
08/14/2026 21:59 5 65.93
08/14/2026 21:59 33 65.81
08/14/2026 21:59 5 65.81
08/14/2026 21:59 35 65.81
08/14/2026 21:59 4 65.885
08/14/2026 21:59 2 65.885
08/14/2026 21:59 9 65.885
08/14/2026 21:59 60 65.81
08/14/2026 21:59 40 65.81
08/14/2026 21:59 78 65.81
08/14/2026 21:59 22 65.81
08/14/2026 21:59 100 65.81
08/14/2026 21:59 100 65.81
08/14/2026 21:59 2 65.81
08/14/2026 21:59 12 65.81
08/14/2026 21:59 9 65.81
08/14/2026 21:59 15 65.81
08/14/2026 21:59 76 65.81
08/14/2026 21:59 3 65.81
08/14/2026 21:59 100 65.81
08/14/2026 21:59 100 65.82
08/14/2026 21:59 100 65.82
08/14/2026 21:59 21 65.82
08/14/2026 21:59 100 65.82
08/14/2026 21:59 100 65.83
08/14/2026 21:59 100 65.83
08/14/2026 21:59 44 65.83
08/14/2026 21:59 11 65.95
08/14/2026 21:59 32 65.83
08/14/2026 21:59 5 65.89
08/14/2026 21:59 10 65.89
08/14/2026 21:59 67 65.89
08/14/2026 21:59 59 65.89
08/14/2026 21:59 100 65.88
08/14/2026 21:59 100 65.83
08/14/2026 21:59 100 65.82
08/14/2026 21:59 14 65.80
08/14/2026 21:59 100 65.80
08/14/2026 21:59 19 65.77
08/14/2026 21:59 4 65.78
08/14/2026 21:59 30 65.79
08/14/2026 21:59 30 65.80
08/14/2026 21:59 114 65.80
08/14/2026 21:59 162 65.83
08/14/2026 21:59 39 65.85
08/14/2026 21:59 61 65.85
08/14/2026 21:59 100 65.85
08/14/2026 21:59 3 65.84
08/14/2026 21:59 13 65.84
08/14/2026 21:59 25 65.80
08/14/2026 21:59 69 65.80
08/14/2026 21:59 11 65.80
08/14/2026 21:59 20 65.80
08/14/2026 21:59 500 65.84
08/14/2026 21:59 100 65.84
08/14/2026 21:59 26 65.84
08/14/2026 21:59 21 65.84
08/14/2026 21:59 2 65.84
08/14/2026 21:59 28 65.84
08/14/2026 21:59 28 65.84
08/14/2026 21:59 3 65.84
08/14/2026 21:59 14 65.86
08/14/2026 21:59 11 65.86
08/14/2026 21:59 57 65.86
08/14/2026 21:59 33 65.905
08/14/2026 21:58 8 65.935
08/14/2026 21:58 100 65.88
08/14/2026 21:58 3 65.92
08/14/2026 21:58 3 65.92
08/14/2026 21:58 100 65.94
08/14/2026 21:58 2 66.035
08/14/2026 21:58 100 65.97
08/14/2026 21:58 17 66.025
08/14/2026 21:58 13 66.025
08/14/2026 21:58 10 66.025
08/14/2026 21:58 10 66.025
08/14/2026 21:58 10 66.025
08/14/2026 21:58 77 66.025
08/14/2026 21:58 34 65.96
08/14/2026 21:58 66 65.96
08/14/2026 21:58 33 65.96
08/14/2026 21:58 43 65.96
08/14/2026 21:58 100 65.96
08/14/2026 21:58 150 65.96
08/14/2026 21:58 50 65.96
08/14/2026 21:58 3 65.96
08/14/2026 21:58 61 65.96
08/14/2026 21:58 13 65.96
08/14/2026 21:58 25 65.96
08/14/2026 21:58 23 65.96
08/14/2026 21:58 1 65.96
08/14/2026 21:58 15 65.96
08/14/2026 21:58 2 65.96
08/14/2026 21:58 100 65.96
08/14/2026 21:58 2 65.96
08/14/2026 21:58 2 65.96
08/14/2026 21:58 18 65.96
08/14/2026 21:58 44 65.96
08/14/2026 21:58 56 65.96
08/14/2026 21:58 75 65.95
08/14/2026 21:58 25 65.95
08/14/2026 21:58 25 65.94
08/14/2026 21:58 180 65.92
08/14/2026 21:57 14 65.92
08/14/2026 21:57 46 65.92
08/14/2026 21:57 20 65.92
08/14/2026 21:57 20 65.92
08/14/2026 21:57 54 65.92
08/14/2026 21:57 17 65.92
08/14/2026 21:57 183 65.92
08/14/2026 21:57 100 65.92
08/14/2026 21:57 100 65.92
08/14/2026 21:57 71 65.92
08/14/2026 21:57 25 65.92
08/14/2026 21:57 2 65.92
08/14/2026 21:57 100 65.92
08/14/2026 21:57 25 65.92
08/14/2026 21:57 9 65.92
08/14/2026 21:57 63 65.92
08/14/2026 21:57 14 65.92
08/14/2026 21:57 34 65.92
08/14/2026 21:57 15 65.92
08/14/2026 21:57 17 65.92
08/14/2026 21:57 79 65.92
08/14/2026 21:57 300 65.92
08/14/2026 21:57 17 65.92
08/14/2026 21:57 100 65.92
08/14/2026 21:57 37 65.93
08/14/2026 21:57 63 65.93
08/14/2026 21:57 10 65.93
08/14/2026 21:57 1 65.93
08/14/2026 21:57 26 65.93
08/14/2026 21:57 100 65.93
08/14/2026 21:57 17 65.94
08/14/2026 21:57 4 66.02
08/14/2026 21:57 28 65.98
08/14/2026 21:57 100 65.93
08/14/2026 21:57 15 65.93
08/14/2026 21:57 72 65.98
08/14/2026 21:57 28 65.98
08/14/2026 21:57 58 65.92
08/14/2026 21:57 25 65.92
08/14/2026 21:57 9 65.92
08/14/2026 21:57 8 65.92
08/14/2026 21:57 4 65.92
08/14/2026 21:57 4 65.91
08/14/2026 21:57 1 65.92
08/14/2026 21:57 43 65.92
08/14/2026 21:57 43 65.90
08/14/2026 21:57 50 65.90
08/14/2026 21:57 1 65.90
08/14/2026 21:57 45 65.90
08/14/2026 21:57 56 65.90
08/14/2026 21:57 2 65.89
08/14/2026 21:57 57 65.92
08/14/2026 21:57 17 65.92
08/14/2026 21:57 1 65.92
08/14/2026 21:57 100 65.91
08/14/2026 21:57 2 65.91
08/14/2026 21:57 46 65.89
08/14/2026 21:57 39 65.89
08/14/2026 21:57 61 65.89
08/14/2026 21:57 45 65.90
08/14/2026 21:57 100 65.90
08/14/2026 21:57 28 65.91
08/14/2026 21:57 10 65.91
08/14/2026 21:57 18 65.91
08/14/2026 21:57 7 65.91
08/14/2026 21:57 10 65.91
08/14/2026 21:57 10 65.91
08/14/2026 21:57 17 65.91
08/14/2026 21:57 77 65.91
08/14/2026 21:57 4 65.91
08/14/2026 21:57 19 65.91
08/14/2026 21:57 15 65.91
08/14/2026 21:57 20 65.91
08/14/2026 21:57 61 65.91
08/14/2026 21:57 4 65.91
08/14/2026 21:57 100 65.91
08/14/2026 21:57 31 65.91
08/14/2026 21:57 25 65.91
08/14/2026 21:57 26 65.91
08/14/2026 21:57 18 65.91
08/14/2026 21:57 82 65.91
08/14/2026 21:57 18 65.91
08/14/2026 21:57 100 65.89
08/14/2026 21:57 100 65.91
08/14/2026 21:57 159 65.91
08/14/2026 21:57 100 65.91
08/14/2026 21:57 41 65.91
08/14/2026 21:57 100 65.91
08/14/2026 21:57 33 65.91
08/14/2026 21:57 11 65.91
08/14/2026 21:57 5 65.91
08/14/2026 21:57 1 65.91
08/14/2026 21:57 2 65.91
08/14/2026 21:57 93 65.91
08/14/2026 21:57 100 65.91
08/14/2026 21:57 14 65.91
08/14/2026 21:57 18 65.91
08/14/2026 21:57 5 65.91
08/14/2026 21:57 17 65.91
08/14/2026 21:57 16 65.91
08/14/2026 21:57 5 65.91
08/14/2026 21:57 3 65.91
08/14/2026 21:57 4 65.91
08/14/2026 21:57 41 65.91
08/14/2026 21:57 55 65.91
08/14/2026 21:57 20 65.91
08/14/2026 21:57 5 65.91
08/14/2026 21:57 4 65.91
08/14/2026 21:57 1 65.91
08/14/2026 21:57 3 65.91
08/14/2026 21:57 15 65.91
08/14/2026 21:57 100 65.91
08/14/2026 21:57 20 65.84
08/14/2026 21:55 25 65.91
08/14/2026 21:55 50 65.91
08/14/2026 21:55 113 65.93
08/14/2026 21:55 10 65.935
08/14/2026 21:55 10 65.935
08/14/2026 21:55 10 65.935
08/14/2026 21:55 10 65.935
08/14/2026 21:55 100 66.02
08/14/2026 21:55 100 66.02
08/14/2026 21:55 73 66.02
08/14/2026 21:55 10 66.02
08/14/2026 21:55 10 66.02
08/14/2026 21:55 100 66.00
08/14/2026 21:55 23 66.00
08/14/2026 21:55 1 65.99
08/14/2026 21:55 100 65.97
08/14/2026 21:55 25 65.905
08/14/2026 21:55 25 65.905
08/14/2026 21:55 25 65.905
08/14/2026 21:55 25 65.905
08/14/2026 21:55 25 65.905
08/14/2026 21:55 25 65.905
08/14/2026 21:55 108 65.89
08/14/2026 21:55 106 65.91
08/14/2026 21:55 1 65.96
08/14/2026 21:55 41 66.00
08/14/2026 21:55 3 66.00
08/14/2026 21:55 103 66.00
08/14/2026 21:55 23 65.99
08/14/2026 21:55 1 66.04
08/14/2026 21:55 100 66.04
08/14/2026 21:55 31 66.04
08/14/2026 21:54 100 66.17
08/14/2026 21:54 100 66.15
08/14/2026 21:54 100 66.12
08/14/2026 21:54 41 66.12
08/14/2026 21:54 100 66.16
08/14/2026 21:54 100 66.16
08/14/2026 21:54 100 66.16
08/14/2026 21:54 5 66.16
08/14/2026 21:54 40 66.235
08/14/2026 21:54 6 66.235
08/14/2026 21:54 2 66.215
08/14/2026 21:54 40 66.215
08/14/2026 21:54 1 66.16
08/14/2026 21:53 40 66.215
08/14/2026 21:53 15 66.18
08/14/2026 21:53 85 66.18
08/14/2026 21:53 100 66.18
08/14/2026 21:53 8 66.16
08/14/2026 21:53 7 66.15
08/14/2026 21:53 10 66.16
08/14/2026 21:53 3 66.15
08/14/2026 21:53 100 66.14
08/14/2026 21:53 36 66.14
08/14/2026 21:53 8 66.13
08/14/2026 21:53 200 66.13
08/14/2026 21:53 100 66.15
08/14/2026 21:53 4 66.15
08/14/2026 21:53 1 66.15
08/14/2026 21:53 172 66.11
08/14/2026 21:53 7 66.15
08/14/2026 21:53 25 66.10
08/14/2026 21:53 3 66.10
08/14/2026 21:53 1 66.17
08/14/2026 21:53 6 66.17
08/14/2026 21:53 1 66.17
08/14/2026 21:53 3 66.18
08/14/2026 21:53 9 66.18
08/14/2026 21:53 1 66.18
08/14/2026 21:53 2 66.19
08/14/2026 21:53 100 66.23
08/14/2026 21:53 12 66.23
08/14/2026 21:53 1 66.23
08/14/2026 21:53 1 66.24
08/14/2026 21:53 87 66.24
08/14/2026 21:53 13 66.24
08/14/2026 21:53 14 66.26
08/14/2026 21:53 10 66.26
08/14/2026 21:53 15 66.23
08/14/2026 21:53 100 66.23
08/14/2026 21:53 1 66.23
08/14/2026 21:53 14 66.24
08/14/2026 21:53 1 66.24
08/14/2026 21:53 24 66.24
08/14/2026 21:53 76 66.24
08/14/2026 21:53 3 66.25
08/14/2026 21:53 2 66.26
08/14/2026 21:53 8 66.26
08/14/2026 21:53 20 66.26
08/14/2026 21:53 100 66.30
08/14/2026 21:53 20 66.27
08/14/2026 21:53 20 66.27
08/14/2026 21:53 100 66.27
08/14/2026 21:53 23 66.29
08/14/2026 21:53 80 66.29
08/14/2026 21:53 97 66.29
08/14/2026 21:53 3 66.29
08/14/2026 21:53 15 66.30
08/14/2026 21:52 25 66.30
08/14/2026 21:52 30 66.30
08/14/2026 21:52 1 66.31
08/14/2026 21:52 1 66.31
08/14/2026 21:52 1 66.31
08/14/2026 21:52 1 66.31
08/14/2026 21:52 1 66.31
08/14/2026 21:52 20 66.31
08/14/2026 21:52 10 66.31
08/14/2026 21:52 13 66.31
08/14/2026 21:52 100 66.31
08/14/2026 21:52 100 66.31
08/14/2026 21:51 10 66.385
08/14/2026 21:51 80 66.32
08/14/2026 21:51 100 66.32
08/14/2026 21:51 1 66.32
08/14/2026 21:51 12 66.32
08/14/2026 21:51 100 66.32
08/14/2026 21:51 10 66.35
08/14/2026 21:51 15 66.22
08/14/2026 21:51 1 66.22
08/14/2026 21:51 100 66.22
08/14/2026 21:51 88 66.26
08/14/2026 21:51 100 66.27
08/14/2026 21:51 6 66.34
08/14/2026 21:50 11 66.34
08/14/2026 21:50 1 66.26
08/14/2026 21:50 16 66.26
08/14/2026 21:50 12 66.24
08/14/2026 21:50 100 66.365
08/14/2026 21:49 31 66.21
08/14/2026 21:49 100 66.20
08/14/2026 21:49 10 66.20
08/14/2026 21:48 10 66.30
08/14/2026 21:48 1 66.21
08/14/2026 21:48 10 66.30
08/14/2026 21:47 10 66.295
08/14/2026 21:47 1 66.22
08/14/2026 21:47 1 66.22
08/14/2026 21:47 1 66.23
08/14/2026 21:46 1 66.22
08/14/2026 21:46 45 66.25
08/14/2026 21:46 10 66.30
08/14/2026 21:45 80 66.21
08/14/2026 21:45 20 66.23
08/14/2026 21:45 1 66.24
08/14/2026 21:45 1 66.24
08/14/2026 21:45 100 66.25
08/14/2026 21:45 1 66.27
08/14/2026 21:45 10 66.28
08/14/2026 21:45 80 66.34
08/14/2026 21:45 8 66.34
08/14/2026 21:45 99 66.34
08/14/2026 21:44 10 66.35
08/14/2026 21:44 1 66.34
08/14/2026 21:44 95 66.35
08/14/2026 21:44 93 66.35
08/14/2026 21:44 7 66.35
08/14/2026 21:44 2 66.39
08/14/2026 21:43 2 66.385
08/14/2026 21:43 6 66.42
08/14/2026 21:43 34 66.42
08/14/2026 21:43 17 66.42
08/14/2026 21:43 1 66.42
08/14/2026 21:43 5 66.39
08/14/2026 21:43 1 66.38
08/14/2026 21:43 100 66.30
08/14/2026 21:43 2 66.345
08/14/2026 21:43 1 66.345
08/14/2026 21:43 1 66.345
08/14/2026 21:43 1 66.345
08/14/2026 21:42 14 66.30
08/14/2026 21:42 3 66.34
08/14/2026 21:42 1 66.34
08/14/2026 21:41 1 66.34
08/14/2026 21:40 1 66.34
08/14/2026 21:40 9 66.29
08/14/2026 21:40 2 66.34
08/14/2026 21:39 2 66.34
08/14/2026 21:39 5 66.28
08/14/2026 21:38 100 66.29
08/14/2026 21:38 7 66.30
08/14/2026 21:38 2 66.355
08/14/2026 21:37 2 66.355
08/14/2026 21:37 2 66.355
08/14/2026 21:37 1 66.355
08/14/2026 21:37 2 66.355
08/14/2026 21:37 14 66.31
08/14/2026 21:37 12 66.35
08/14/2026 21:37 2 66.35
08/14/2026 21:37 1 66.35
08/14/2026 21:36 3 66.30
08/14/2026 21:36 2 66.355
08/14/2026 21:36 25 66.345
08/14/2026 21:36 1 66.345
08/14/2026 21:36 1 66.31
08/14/2026 21:36 4 66.28
08/14/2026 21:36 1 66.25
08/14/2026 21:36 1 66.24
08/14/2026 21:36 1 66.23
08/14/2026 21:36 24 66.21
08/14/2026 21:36 180 66.22
08/14/2026 21:36 100 66.24
08/14/2026 21:36 1 66.24
08/14/2026 21:36 5 66.24
08/14/2026 21:36 1 66.23
08/14/2026 21:36 10 66.21
08/14/2026 21:36 6 66.21
08/14/2026 21:36 180 66.23
08/14/2026 21:36 100 66.25
08/14/2026 21:36 25 66.20
08/14/2026 21:36 12 66.24
08/14/2026 21:36 100 66.20
08/14/2026 21:36 3 66.21
08/14/2026 21:36 7 66.21
08/14/2026 21:36 93 66.22
08/14/2026 21:36 7 66.22
08/14/2026 21:36 3 66.25
08/14/2026 21:35 3 66.31
08/14/2026 21:35 2 66.31
08/14/2026 21:34 100 66.30
08/14/2026 21:34 4 66.30
08/14/2026 21:34 1 66.30
08/14/2026 21:34 3 66.31
08/14/2026 21:34 2 66.31
08/14/2026 21:32 1 66.305
08/14/2026 21:32 10 66.305
08/14/2026 21:32 1 66.305
08/14/2026 21:31 1 66.36
08/14/2026 21:31 2 66.305
08/14/2026 21:30 10 66.30
08/14/2026 21:30 2 66.30
08/14/2026 21:30 100 66.29
08/14/2026 21:30 5 66.22
08/14/2026 21:30 1 66.25
08/14/2026 21:30 5 66.25
08/14/2026 21:30 2 66.25
08/14/2026 21:29 6 66.25
08/14/2026 21:29 2 66.25
08/14/2026 21:29 5 66.25
08/14/2026 21:28 6 66.25
08/14/2026 21:28 2 66.25
08/14/2026 21:27 5 66.25
08/14/2026 21:27 10 66.25
08/14/2026 21:27 5 66.25
08/14/2026 21:27 10 66.24
08/14/2026 21:27 13 66.24
08/14/2026 21:27 12 66.25
08/14/2026 21:27 20 66.26
08/14/2026 21:27 8 66.25
08/14/2026 21:27 20 66.24
08/14/2026 21:27 23 66.24
08/14/2026 21:27 4 66.23
08/14/2026 21:27 2 66.23
08/14/2026 21:27 40 66.21
08/14/2026 21:27 100 66.21
08/14/2026 21:27 12 66.21
08/14/2026 21:27 10 66.22
08/14/2026 21:27 1 66.26
08/14/2026 21:27 25 66.27
08/14/2026 21:27 15 66.27
08/14/2026 21:27 7 66.29
08/14/2026 21:27 93 66.29
08/14/2026 21:27 100 66.30
08/14/2026 21:27 100 66.32
08/14/2026 21:27 100 66.31
08/14/2026 21:27 10 66.30
08/14/2026 21:27 90 66.30
08/14/2026 21:27 1 66.31
08/14/2026 21:27 100 66.31
08/14/2026 21:27 100 66.31
08/14/2026 21:27 1 66.32
08/14/2026 21:27 100 66.32
08/14/2026 21:27 100 66.33
08/14/2026 21:27 6 66.39
08/14/2026 21:27 61 66.40
08/14/2026 21:27 25 66.40
08/14/2026 21:27 6 66.40
08/14/2026 21:27 6 66.41
08/14/2026 21:27 6 66.41
08/14/2026 21:27 25 66.40
08/14/2026 21:27 6 66.40
08/14/2026 21:27 10 66.44
08/14/2026 21:27 10 66.44
08/14/2026 21:27 10 66.43
08/14/2026 21:27 100 66.43
08/14/2026 21:27 25 66.44
08/14/2026 21:27 25 66.46
08/14/2026 21:27 75 66.46
08/14/2026 21:25 100 66.555
08/14/2026 21:25 2 66.51
08/14/2026 21:25 100 66.445
08/14/2026 21:25 100 66.30
08/14/2026 21:25 37 66.25
08/14/2026 21:25 100 66.19
08/14/2026 21:25 25 66.15
08/14/2026 21:25 1 66.10
08/14/2026 21:25 1 66.10
08/14/2026 21:25 100 66.08
08/14/2026 21:25 100 66.04
08/14/2026 21:25 100 66.04
08/14/2026 21:25 2 66.02
08/14/2026 21:25 100 66.00
08/14/2026 21:25 8 66.00
08/14/2026 21:25 100 66.00
08/14/2026 21:25 6 65.94
08/14/2026 21:25 10 65.94
08/14/2026 21:25 28 65.94
08/14/2026 21:25 66 65.94
08/14/2026 21:25 21 65.94
08/14/2026 21:25 6 65.93
08/14/2026 21:25 1 65.93
08/14/2026 21:24 25 65.92
08/14/2026 21:24 3 65.92
08/14/2026 21:24 7 65.925
08/14/2026 21:24 35 65.925
08/14/2026 21:24 7 65.925
08/14/2026 21:24 100 65.92
08/14/2026 21:24 12 65.93
08/14/2026 21:24 16 65.93
08/14/2026 21:24 5 65.93
08/14/2026 21:24 1 65.93
08/14/2026 21:23 1 65.89
08/14/2026 21:23 1 65.93
08/14/2026 21:23 16 65.91
08/14/2026 21:23 36 65.90
08/14/2026 21:23 1 65.90
08/14/2026 21:23 4 65.90
08/14/2026 21:23 29 65.90
08/14/2026 21:23 10 65.90
08/14/2026 21:23 23 65.90
08/14/2026 21:23 6 65.90
08/14/2026 21:23 16 65.90
08/14/2026 21:23 59 65.89
08/14/2026 21:23 2 65.88
08/14/2026 21:23 100 65.87
08/14/2026 21:23 49 65.85
08/14/2026 21:23 100 65.85
08/14/2026 21:23 9 65.885
08/14/2026 21:23 1 65.89
08/14/2026 21:23 61 65.89
08/14/2026 21:23 11 65.89
08/14/2026 21:23 7 65.89
08/14/2026 21:23 92 65.89
08/14/2026 21:23 4 65.89
08/14/2026 21:23 80 65.88
08/14/2026 21:22 5 65.85
08/14/2026 21:22 1 65.88
08/14/2026 21:22 1 65.88
08/14/2026 21:22 4 65.84
08/14/2026 21:22 49 65.88
08/14/2026 21:22 39 65.88
08/14/2026 21:22 36 65.88
08/14/2026 21:22 100 65.87
08/14/2026 21:22 16 65.835
08/14/2026 21:22 33 65.835
08/14/2026 21:21 1 65.82
08/14/2026 21:21 5 65.82
08/14/2026 21:21 1 65.82
08/14/2026 21:21 38 65.82
08/14/2026 21:20 1 65.80
08/14/2026 21:18 10 65.85
08/14/2026 21:18 1 65.85
08/14/2026 21:16 100 65.84
08/14/2026 21:16 6 65.83
08/14/2026 21:16 6 65.83
08/14/2026 21:16 11 65.83
08/14/2026 21:16 4 65.84
08/14/2026 21:16 37 65.84
08/14/2026 21:16 10 65.84
08/14/2026 21:16 77 65.84
08/14/2026 21:16 23 65.84
08/14/2026 21:16 11 65.84
08/14/2026 21:16 10 65.83
08/14/2026 21:16 3 65.82
08/14/2026 21:16 1 65.85
08/14/2026 21:16 10 65.85
08/14/2026 21:16 5 65.80
08/14/2026 21:16 40 65.80
08/14/2026 21:16 40 65.80
08/14/2026 21:16 9 65.80
08/14/2026 21:16 9 65.80
08/14/2026 21:16 56 65.81
08/14/2026 21:16 5 65.81
08/14/2026 21:14 10 65.89
08/14/2026 21:14 46 65.82
08/14/2026 21:13 10 65.90
08/14/2026 21:13 1 65.90
08/14/2026 21:11 21 65.90
08/14/2026 21:10 3 65.855
08/14/2026 21:10 3 65.855
08/14/2026 21:10 1 65.855
08/14/2026 21:10 25 65.85
08/14/2026 21:08 5 65.855
08/14/2026 21:07 10 65.84
08/14/2026 21:07 93 65.92
08/14/2026 21:07 100 65.92
08/14/2026 21:07 22 65.91
08/14/2026 21:07 100 65.91
08/14/2026 21:06 4 65.85
08/14/2026 21:05 15 65.91
08/14/2026 21:05 100 65.885
08/14/2026 21:05 4 65.86
08/14/2026 21:04 4 65.89
08/14/2026 21:03 10 65.91
08/14/2026 21:03 22 65.91
08/14/2026 21:03 4 65.89
08/14/2026 21:02 2 65.84
08/14/2026 21:01 100 65.83
08/14/2026 21:01 10 65.88
08/14/2026 21:01 6 65.88
08/14/2026 21:00 16 65.88
08/14/2026 20:57 1 65.80
08/14/2026 20:56 40 65.88
08/14/2026 20:56 63 65.87
08/14/2026 20:56 100 65.87
08/14/2026 20:56 25 65.86
08/14/2026 20:56 200 65.825
08/14/2026 20:56 1 65.825
08/14/2026 20:56 1 65.825
08/14/2026 20:55 25 65.825
08/14/2026 20:52 9 65.80
08/14/2026 20:52 1 65.80
08/14/2026 20:52 1 65.80
08/14/2026 20:52 1 65.81
08/14/2026 20:50 16 65.90
08/14/2026 20:48 10 65.88
08/14/2026 20:47 100 65.86
08/14/2026 20:47 18 65.84
08/14/2026 20:47 2 65.84
08/14/2026 20:47 12 65.865
08/14/2026 20:46 1 65.87
08/14/2026 20:46 1 65.87
08/14/2026 20:46 68 65.85
08/14/2026 20:45 1 65.88
08/14/2026 20:44 49 65.89
08/14/2026 20:44 1 65.89
08/14/2026 20:44 2 65.89
08/14/2026 20:44 96 65.90
08/14/2026 20:44 29 65.94
08/14/2026 20:44 12 65.94
08/14/2026 20:44 10 65.94
08/14/2026 20:44 3 65.94
08/14/2026 20:44 2 65.94
08/14/2026 20:44 2 65.91
08/14/2026 20:44 19 65.94
08/14/2026 20:44 10 65.94
08/14/2026 20:44 41 65.94
08/14/2026 20:43 10 65.94
08/14/2026 20:41 1 65.94
08/14/2026 20:39 3 65.94
08/14/2026 20:38 45 65.94
08/14/2026 20:38 100 65.93
08/14/2026 20:38 100 65.92
08/14/2026 20:37 1 65.86
08/14/2026 20:36 10 65.85
08/14/2026 20:36 4 65.85
08/14/2026 20:34 10 65.87
08/14/2026 20:34 1 65.85
08/14/2026 20:33 1 65.85
08/14/2026 20:31 4 65.85
08/14/2026 20:31 20 65.92
08/14/2026 20:31 1 65.91
08/14/2026 20:31 6 65.88
08/14/2026 20:31 2 65.88
08/14/2026 20:30 40 65.86
08/14/2026 20:30 20 65.86
08/14/2026 20:30 19 65.85
08/14/2026 20:30 31 65.84
08/14/2026 20:30 8 65.77
08/14/2026 20:29 4 65.80
08/14/2026 20:29 5 65.80
08/14/2026 20:29 5 65.80
08/14/2026 20:29 3 65.77
08/14/2026 20:29 2 65.81
08/14/2026 20:28 100 65.81
08/14/2026 20:28 19 65.86
08/14/2026 20:28 100 65.81
08/14/2026 20:27 13 65.79
08/14/2026 20:20 32 65.87
08/14/2026 20:20 12 65.87
08/14/2026 20:20 2 65.87
08/14/2026 20:20 100 65.86
08/14/2026 20:20 10 65.85
08/14/2026 20:20 16 65.85
08/14/2026 20:20 100 65.83
08/14/2026 20:20 100 65.775
08/14/2026 20:20 100 65.775
08/14/2026 20:20 4 65.75
08/14/2026 20:20 1 65.75
08/14/2026 20:20 1 65.77
08/14/2026 20:20 9 65.77
08/14/2026 20:20 9 65.77
08/14/2026 20:20 4 65.78
08/14/2026 20:20 4 65.78
08/14/2026 20:18 4 65.79
08/14/2026 20:18 3 65.79
08/14/2026 20:18 9 65.81
08/14/2026 20:18 12 65.81
08/14/2026 20:18 1 65.81
08/14/2026 20:18 12 65.82
08/14/2026 20:18 3 65.82
08/14/2026 20:18 16 65.82
08/14/2026 20:18 10 65.82
08/14/2026 20:18 1 65.83
08/14/2026 20:18 12 65.83
08/14/2026 20:18 8 65.83
08/14/2026 20:18 16 65.84
08/14/2026 20:18 100 65.84
08/14/2026 20:18 3 65.84
08/14/2026 20:18 25 65.86
08/14/2026 20:18 8 65.86
08/14/2026 20:18 1 65.86
08/14/2026 20:18 47 65.87
08/14/2026 20:17 4 65.935
08/14/2026 20:17 10 65.92
08/14/2026 20:17 2 65.92
08/14/2026 20:17 2 65.90
08/14/2026 20:17 47 65.94
08/14/2026 20:17 100 65.93
08/14/2026 20:17 3 65.93
08/14/2026 20:17 12 65.93
08/14/2026 20:17 10 65.93
08/14/2026 20:17 1 65.89
08/14/2026 20:17 1 65.89
08/14/2026 20:17 51 65.89
08/14/2026 20:17 4 65.87
08/14/2026 20:17 1 65.88
08/14/2026 20:16 40 65.89
08/14/2026 20:16 32 65.89
08/14/2026 20:16 15 65.89
08/14/2026 20:16 28 65.89
08/14/2026 20:16 41 65.89
08/14/2026 20:16 10 65.90
08/14/2026 20:16 1 65.90
08/14/2026 20:16 61 65.90
08/14/2026 20:16 43 65.90
08/14/2026 20:14 20 65.935
08/14/2026 20:14 11 65.935
08/14/2026 20:13 10 65.935
08/14/2026 20:13 11 65.935
08/14/2026 20:13 5 65.935
08/14/2026 20:13 5 65.935
08/14/2026 20:13 11 65.935
08/14/2026 20:12 10 65.91
08/14/2026 20:12 75 65.91
08/14/2026 20:12 25 65.92
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 25 65.945
08/14/2026 20:12 48 65.945
08/14/2026 20:12 17 65.945
08/14/2026 20:11 5 65.945
08/14/2026 20:11 22 65.91
08/14/2026 20:11 78 65.91
08/14/2026 20:11 1 65.91
08/14/2026 20:11 10 65.91
08/14/2026 20:11 11 65.91
08/14/2026 20:11 89 65.91
08/14/2026 20:10 1 65.87
08/14/2026 20:10 5 65.87
08/14/2026 20:09 6 65.87
08/14/2026 20:08 1 65.87
08/14/2026 20:08 9 65.90
08/14/2026 20:08 5 65.87
08/14/2026 20:07 1 65.87
08/14/2026 20:07 1 65.87
08/14/2026 20:07 1 65.87
08/14/2026 20:07 2 65.87
08/14/2026 20:07 5 65.87
08/14/2026 20:07 10 65.875
08/14/2026 20:06 5 65.94
08/14/2026 20:06 54 65.94
08/14/2026 20:06 100 65.93
08/14/2026 20:05 5 65.89
08/14/2026 20:04 5 65.88
08/14/2026 20:03 1 65.87
08/14/2026 20:01 7 65.87
08/14/2026 20:00 38 65.87
08/14/2026 19:58 12 65.92
08/14/2026 19:58 5 65.905
08/14/2026 19:58 30 65.89
08/14/2026 19:58 1 65.89
08/14/2026 19:58 1 65.90
08/14/2026 19:58 72 65.90
08/14/2026 19:58 27 65.90
08/14/2026 19:58 1 65.90
08/14/2026 19:58 1 65.90
08/14/2026 19:58 1 65.90
08/14/2026 19:58 1 65.90
08/14/2026 19:58 7 65.90
08/14/2026 19:58 27 65.90
08/14/2026 19:58 27 65.90
08/14/2026 19:58 5 65.92
08/14/2026 19:57 1 65.93
08/14/2026 19:57 42 65.92
08/14/2026 19:57 25 65.92
08/14/2026 19:57 5 65.91
08/14/2026 19:57 1 65.90
08/14/2026 19:57 14 65.90
08/14/2026 19:57 14 65.90
08/14/2026 19:57 14 65.90
08/14/2026 19:57 13 65.93
08/14/2026 19:57 10 65.93
08/14/2026 19:56 2 65.93
08/14/2026 19:56 2 65.93
08/14/2026 19:55 2 65.93
08/14/2026 19:55 2 65.93
08/14/2026 19:55 4 65.93
08/14/2026 19:55 1 65.93
08/14/2026 19:55 1 65.92
08/14/2026 19:53 12 65.90
08/14/2026 19:53 1 65.86
08/14/2026 19:53 8 65.86
08/14/2026 19:50 1 65.85
08/14/2026 19:50 12 65.90
08/14/2026 19:50 10 65.90
08/14/2026 19:50 20 65.90
08/14/2026 19:50 1 65.90
08/14/2026 19:50 12 65.89
08/14/2026 19:50 17 65.89
08/14/2026 19:50 17 65.89
08/14/2026 19:50 8 65.85
08/14/2026 19:50 3 65.86
08/14/2026 19:50 37 65.87
08/14/2026 19:50 63 65.87
08/14/2026 19:50 3 65.88
08/14/2026 19:50 34 65.88
08/14/2026 19:48 31 65.91
08/14/2026 19:48 1 65.91
08/14/2026 19:45 5 65.95
08/14/2026 19:45 10 65.95
08/14/2026 19:44 6 65.95
08/14/2026 19:43 1 65.94
08/14/2026 19:43 1 65.92
08/14/2026 19:42 1 65.94
08/14/2026 19:42 1 65.93
08/14/2026 19:42 36 65.93
08/14/2026 19:42 1 65.93
08/14/2026 19:42 100 65.93
08/14/2026 19:42 12 65.91
08/14/2026 19:42 21 65.91
08/14/2026 19:42 55 65.94
08/14/2026 19:42 12 65.94
08/14/2026 19:42 100 65.94
08/14/2026 19:42 52 65.94
08/14/2026 19:42 48 65.94
08/14/2026 19:42 61 65.97
08/14/2026 19:42 61 65.97
08/14/2026 19:42 100 65.97
08/14/2026 19:42 1 65.95
08/14/2026 19:42 12 65.95
08/14/2026 19:42 13 65.95
08/14/2026 19:42 23 65.95
08/14/2026 19:42 25 65.94
08/14/2026 19:41 2 65.90
08/14/2026 19:41 20 65.90
08/14/2026 19:41 13 65.90
08/14/2026 19:41 2 65.90
08/14/2026 19:41 2 65.91
08/14/2026 19:41 25 65.91
08/14/2026 19:41 1 65.92
08/14/2026 19:41 2 65.92
08/14/2026 19:41 2 65.93
08/14/2026 19:41 3 65.94
08/14/2026 19:41 4 65.94
08/14/2026 19:40 3 65.95
08/14/2026 19:40 62 65.97
08/14/2026 19:39 1 65.99
08/14/2026 19:39 1 65.95
08/14/2026 19:39 4 65.99
08/14/2026 19:39 3 65.97
08/14/2026 19:39 59 65.95
08/14/2026 19:39 27 65.95
08/14/2026 19:39 20 65.96
08/14/2026 19:39 25 65.97
08/14/2026 19:39 6 65.99
08/14/2026 19:39 6 65.99
08/14/2026 19:39 6 66.03
08/14/2026 19:39 28 65.97
08/14/2026 19:39 87 65.97
08/14/2026 19:39 3 65.99
08/14/2026 19:39 3 65.99
08/14/2026 19:39 12 66.01
08/14/2026 19:39 3 66.02
08/14/2026 19:39 1 65.99
08/14/2026 19:39 1 65.99
08/14/2026 19:39 30 66.04
08/14/2026 19:39 4 66.09
08/14/2026 19:35 2 66.00
08/14/2026 19:30 36 66.13
08/14/2026 19:30 25 66.13
08/14/2026 19:30 1 66.13
08/14/2026 19:30 2 66.13
08/14/2026 19:29 1 65.98
08/14/2026 19:28 12 66.05
08/14/2026 19:28 10 66.05
08/14/2026 19:28 1 65.96
08/14/2026 19:27 1 65.97
08/14/2026 19:26 1 66.01
08/14/2026 19:24 1 65.94
08/14/2026 19:24 2 65.99
08/14/2026 19:24 1 65.99
08/14/2026 19:24 24 66.00
08/14/2026 19:24 1 66.00
08/14/2026 19:21 6 66.08
08/14/2026 19:18 7 66.07
08/14/2026 19:18 1 66.07
08/14/2026 19:18 2 66.07
08/14/2026 19:18 7 66.07
08/14/2026 19:18 9 66.07
08/14/2026 19:18 2 66.03
08/14/2026 19:18 18 66.03
08/14/2026 19:17 2 66.03
08/14/2026 19:17 60 66.02
08/14/2026 19:17 40 66.02
08/14/2026 19:17 100 66.02
08/14/2026 19:17 1 66.01
08/14/2026 19:16 54 66.02
08/14/2026 19:16 1 66.02
08/14/2026 19:15 8 66.02
08/14/2026 19:15 1 66.02
08/14/2026 19:14 1 66.02
08/14/2026 19:13 1 66.02
08/14/2026 19:13 3 66.02
08/14/2026 19:12 7 66.02
08/14/2026 19:12 3 66.00
08/14/2026 19:11 3 66.00
08/14/2026 19:11 1 65.935
08/14/2026 19:11 3 66.00
08/14/2026 19:10 40 65.95
08/14/2026 19:10 60 65.95
08/14/2026 19:10 1 65.94
08/14/2026 19:10 8 65.94
08/14/2026 19:10 92 65.94
08/14/2026 19:10 1 65.93
08/14/2026 19:10 1 65.93
08/14/2026 19:10 10 65.93
08/14/2026 19:10 10 65.92
08/14/2026 19:10 1 65.92
08/14/2026 19:10 1 65.92
08/14/2026 19:10 1 65.92
08/14/2026 19:10 100 65.92
08/14/2026 19:10 10 65.92
08/14/2026 19:10 100 65.91
08/14/2026 19:10 12 65.91
08/14/2026 19:10 10 65.91
08/14/2026 19:10 36 65.91
08/14/2026 19:09 3 65.90
08/14/2026 19:06 3 65.87
08/14/2026 19:06 97 65.87
08/14/2026 19:06 3 65.87
08/14/2026 19:06 8 65.87
08/14/2026 19:06 92 65.87
08/14/2026 19:06 8 65.87
08/14/2026 19:06 10 65.87
08/14/2026 19:06 13 65.87
08/14/2026 19:03 22 65.90
08/14/2026 19:03 3 65.88
08/14/2026 19:03 25 65.88
08/14/2026 19:03 10 65.88
08/14/2026 19:03 2 65.88
08/14/2026 19:03 4 65.88
08/14/2026 19:03 3 65.89
08/14/2026 19:03 3 65.89
08/14/2026 19:03 3 65.89
08/14/2026 19:03 12 65.89
08/14/2026 19:03 17 65.89
08/14/2026 19:03 2 65.89
08/14/2026 19:03 10 65.91
08/14/2026 19:03 1 65.91
08/14/2026 19:03 100 65.94
08/14/2026 19:03 100 65.93
08/14/2026 19:03 10 65.93
08/14/2026 19:03 10 65.93
08/14/2026 19:03 100 65.94
08/14/2026 19:03 8 65.94
08/14/2026 19:03 100 65.95
08/14/2026 19:03 1 65.95
08/14/2026 19:03 153 65.98
08/14/2026 19:03 10 65.97
08/14/2026 19:03 20 65.97
08/14/2026 19:02 1 65.97
08/14/2026 19:02 4 65.96
08/14/2026 19:02 10 65.96
08/14/2026 19:02 10 66.02
08/14/2026 19:01 16 66.03