Large gap with delayed quotes
|
Last quote
06/17/2026
-
23:20:00
|
Bid
06/17/2026 -
21:59:58
|
Bid Volume |
Ask
06/17/2026 -
21:59:58
|
Ask Volume |
|---|---|---|---|---|
|
33.64
-0.09
(
-0.27% )
|
33.53
|
200 |
33.65
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 06/17/2026 23:20 | � | 33.64 |
| 06/17/2026 22:30 | � | 33.64 |
| 06/17/2026 22:00 | � | 33.64 |
| 06/17/2026 22:00 | 7122 | 33.64 |
| 06/17/2026 21:59 | 100 | 33.62 |
| 06/17/2026 21:59 | 56 | 33.61 |
| 06/17/2026 21:59 | 31 | 33.61 |
| 06/17/2026 21:59 | 56 | 33.61 |
| 06/17/2026 21:59 | 85 | 33.62 |
| 06/17/2026 21:59 | 56 | 33.61 |
| 06/17/2026 21:59 | 100 | 33.62 |
| 06/17/2026 21:59 | 100 | 33.63 |
| 06/17/2026 21:59 | 100 | 33.62 |
| 06/17/2026 21:59 | 1 | 33.63 |
| 06/17/2026 21:59 | 62 | 33.63 |
| 06/17/2026 21:59 | 25 | 33.63 |
| 06/17/2026 21:59 | 21 | 33.60 |
| 06/17/2026 21:59 | 107 | 33.60 |
| 06/17/2026 21:59 | 100 | 33.615 |
| 06/17/2026 21:59 | 2 | 33.61 |
| 06/17/2026 21:59 | 14 | 33.625 |
| 06/17/2026 21:59 | 126 | 33.61 |
| 06/17/2026 21:59 | 2 | 33.62 |
| 06/17/2026 21:59 | 98 | 33.63 |
| 06/17/2026 21:59 | 2 | 33.63 |
| 06/17/2026 21:59 | 94 | 33.61 |
| 06/17/2026 21:59 | 100 | 33.62 |
| 06/17/2026 21:59 | 100 | 33.64 |
| 06/17/2026 21:59 | 99 | 33.64 |
| 06/17/2026 21:59 | 1 | 33.64 |
| 06/17/2026 21:59 | 1 | 33.65 |
| 06/17/2026 21:59 | 12 | 33.64 |
| 06/17/2026 21:59 | 117 | 33.64 |
| 06/17/2026 21:59 | 2 | 33.64 |
| 06/17/2026 21:59 | 16 | 33.64 |
| 06/17/2026 21:59 | 1 | 33.64 |
| 06/17/2026 21:59 | 4 | 33.64 |
| 06/17/2026 21:59 | 41 | 33.64 |
| 06/17/2026 21:59 | 2 | 33.64 |
| 06/17/2026 21:59 | 18 | 33.64 |
| 06/17/2026 21:59 | 99 | 33.64 |
| 06/17/2026 21:59 | 82 | 33.63 |
| 06/17/2026 21:59 | 17 | 33.63 |
| 06/17/2026 21:59 | 1 | 33.63 |
| 06/17/2026 21:59 | 100 | 33.63 |
| 06/17/2026 21:59 | 100 | 33.63 |
| 06/17/2026 21:59 | 100 | 33.63 |
| 06/17/2026 21:59 | 10 | 33.63 |
| 06/17/2026 21:59 | 1 | 33.55 |
| 06/17/2026 21:59 | 89 | 33.55 |
| 06/17/2026 21:59 | 3 | 33.54 |
| 06/17/2026 21:59 | 5 | 33.55 |
| 06/17/2026 21:59 | 1 | 33.52 |
| 06/17/2026 21:59 | 1 | 33.52 |
| 06/17/2026 21:59 | 21 | 33.55 |
| 06/17/2026 21:59 | 7 | 33.55 |
| 06/17/2026 21:59 | 1 | 33.55 |
| 06/17/2026 21:59 | 10 | 33.55 |
| 06/17/2026 21:59 | 6 | 33.55 |
| 06/17/2026 21:59 | 26 | 33.55 |
| 06/17/2026 21:59 | 8 | 33.59 |
| 06/17/2026 21:59 | 9 | 33.58 |
| 06/17/2026 21:59 | 27 | 33.56 |
| 06/17/2026 21:59 | 7 | 33.56 |
| 06/17/2026 21:59 | 27 | 33.56 |
| 06/17/2026 21:59 | 7 | 33.57 |
| 06/17/2026 21:59 | 20 | 33.57 |
| 06/17/2026 21:59 | 5 | 33.585 |
| 06/17/2026 21:59 | 3 | 33.585 |
| 06/17/2026 21:59 | 2 | 33.58 |
| 06/17/2026 21:58 | 1 | 33.58 |
| 06/17/2026 21:58 | 1 | 33.58 |
| 06/17/2026 21:58 | 1 | 33.63 |
| 06/17/2026 21:58 | 26 | 33.58 |
| 06/17/2026 21:58 | 4 | 33.54 |
| 06/17/2026 21:58 | 25 | 33.56 |
| 06/17/2026 21:58 | 1 | 33.63 |
| 06/17/2026 21:58 | 99 | 33.63 |
| 06/17/2026 21:58 | 1 | 33.63 |
| 06/17/2026 21:58 | 99 | 33.63 |
| 06/17/2026 21:58 | 1 | 33.63 |
| 06/17/2026 21:58 | 20 | 33.55 |
| 06/17/2026 21:58 | 25 | 33.55 |
| 06/17/2026 21:58 | 19 | 33.57 |
| 06/17/2026 21:58 | 1 | 33.57 |
| 06/17/2026 21:58 | 21 | 33.57 |
| 06/17/2026 21:58 | 96 | 33.56 |
| 06/17/2026 21:58 | 100 | 33.57 |
| 06/17/2026 21:58 | 1 | 33.57 |
| 06/17/2026 21:58 | 1 | 33.57 |
| 06/17/2026 21:57 | 22 | 33.57 |
| 06/17/2026 21:57 | 5 | 33.51 |
| 06/17/2026 21:57 | 2 | 33.51 |
| 06/17/2026 21:57 | 2 | 33.56 |
| 06/17/2026 21:57 | 1 | 33.51 |
| 06/17/2026 21:57 | 2 | 33.56 |
| 06/17/2026 21:56 | 1 | 33.51 |
| 06/17/2026 21:56 | 1 | 33.51 |
| 06/17/2026 21:56 | 11 | 33.46 |
| 06/17/2026 21:56 | 18 | 33.46 |
| 06/17/2026 21:56 | 1 | 33.46 |
| 06/17/2026 21:56 | 18 | 33.47 |
| 06/17/2026 21:56 | 1 | 33.50 |
| 06/17/2026 21:56 | 1 | 33.51 |
| 06/17/2026 21:56 | 1 | 33.51 |
| 06/17/2026 21:56 | 100 | 33.56 |
| 06/17/2026 21:56 | 100 | 33.56 |
| 06/17/2026 21:56 | 1 | 33.48 |
| 06/17/2026 21:56 | 100 | 33.48 |
| 06/17/2026 21:56 | 1 | 33.465 |
| 06/17/2026 21:55 | 1 | 33.45 |
| 06/17/2026 21:55 | 1 | 33.45 |
| 06/17/2026 21:55 | 6 | 33.45 |
| 06/17/2026 21:55 | 13 | 33.45 |
| 06/17/2026 21:55 | 12 | 33.43 |
| 06/17/2026 21:55 | 3 | 33.43 |
| 06/17/2026 21:55 | 100 | 33.43 |
| 06/17/2026 21:55 | 9 | 33.45 |
| 06/17/2026 21:55 | 7 | 33.45 |
| 06/17/2026 21:54 | 1 | 33.45 |
| 06/17/2026 21:54 | 1 | 33.45 |
| 06/17/2026 21:54 | 1 | 33.44 |
| 06/17/2026 21:54 | 7 | 33.45 |
| 06/17/2026 21:54 | 93 | 33.45 |
| 06/17/2026 21:54 | 5 | 33.42 |
| 06/17/2026 21:54 | 100 | 33.42 |
| 06/17/2026 21:54 | 28 | 33.43 |
| 06/17/2026 21:54 | 8 | 33.43 |
| 06/17/2026 21:54 | 2 | 33.43 |
| 06/17/2026 21:54 | 5 | 33.43 |
| 06/17/2026 21:54 | 2 | 33.43 |
| 06/17/2026 21:54 | 6 | 33.43 |
| 06/17/2026 21:54 | 43 | 33.44 |
| 06/17/2026 21:54 | 26 | 33.44 |
| 06/17/2026 21:54 | 42 | 33.44 |
| 06/17/2026 21:54 | 186 | 33.45 |
| 06/17/2026 21:54 | 92 | 33.45 |
| 06/17/2026 21:54 | 15 | 33.46 |
| 06/17/2026 21:51 | 14 | 33.35 |
| 06/17/2026 21:51 | 3 | 33.35 |
| 06/17/2026 21:51 | 8 | 33.35 |
| 06/17/2026 21:51 | 2 | 33.37 |
| 06/17/2026 21:49 | 100 | 33.40 |
| 06/17/2026 21:49 | 10 | 33.35 |
| 06/17/2026 21:49 | 97 | 33.36 |
| 06/17/2026 21:49 | 3 | 33.36 |
| 06/17/2026 21:49 | 4 | 33.39 |
| 06/17/2026 21:49 | 2 | 33.39 |
| 06/17/2026 21:49 | 2 | 33.39 |
| 06/17/2026 21:49 | 13 | 33.39 |
| 06/17/2026 21:49 | 87 | 33.39 |
| 06/17/2026 21:49 | 6 | 33.39 |
| 06/17/2026 21:49 | 7 | 33.40 |
| 06/17/2026 21:49 | 1 | 33.61 |
| 06/17/2026 21:49 | 1 | 33.42 |
| 06/17/2026 21:49 | 37 | 33.42 |
| 06/17/2026 21:48 | 7 | 33.36 |
| 06/17/2026 21:47 | 1 | 33.35 |
| 06/17/2026 21:44 | 100 | 33.27 |
| 06/17/2026 21:44 | 1 | 33.27 |
| 06/17/2026 21:44 | 100 | 33.27 |
| 06/17/2026 21:44 | 3 | 33.26 |
| 06/17/2026 21:44 | 21 | 33.26 |
| 06/17/2026 21:44 | 53 | 33.25 |
| 06/17/2026 21:43 | 6 | 33.25 |
| 06/17/2026 21:41 | 3 | 33.25 |
| 06/17/2026 21:41 | 3 | 33.25 |
| 06/17/2026 21:39 | 2 | 33.13 |
| 06/17/2026 21:37 | 2 | 33.10 |
| 06/17/2026 21:37 | 6 | 33.10 |
| 06/17/2026 21:33 | 50 | 33.02 |
| 06/17/2026 21:33 | 8 | 33.06 |
| 06/17/2026 21:32 | 100 | 33.05 |
| 06/17/2026 21:32 | 16 | 33.04 |
| 06/17/2026 21:32 | 15 | 33.04 |
| 06/17/2026 21:31 | 3 | 33.04 |
| 06/17/2026 21:30 | 4 | 33.06 |
| 06/17/2026 21:30 | 100 | 33.06 |
| 06/17/2026 21:30 | 8 | 33.07 |
| 06/17/2026 21:30 | 2 | 33.07 |
| 06/17/2026 21:30 | 1 | 33.07 |
| 06/17/2026 21:30 | 1 | 33.07 |
| 06/17/2026 21:30 | 1 | 33.07 |
| 06/17/2026 21:30 | 2 | 33.07 |
| 06/17/2026 21:30 | 54 | 33.07 |
| 06/17/2026 21:30 | 46 | 33.07 |
| 06/17/2026 21:30 | 2 | 33.095 |
| 06/17/2026 21:30 | 10 | 33.095 |
| 06/17/2026 21:30 | 1 | 33.08 |
| 06/17/2026 21:30 | 19 | 33.08 |
| 06/17/2026 21:30 | 1 | 33.09 |
| 06/17/2026 21:30 | 28 | 33.11 |
| 06/17/2026 21:28 | 1 | 33.11 |
| 06/17/2026 21:24 | 1 | 33.09 |
| 06/17/2026 21:24 | 25 | 33.13 |
| 06/17/2026 21:21 | 1 | 33.07 |
| 06/17/2026 21:21 | 9 | 33.07 |
| 06/17/2026 21:21 | 5 | 33.07 |
| 06/17/2026 21:21 | 100 | 33.07 |
| 06/17/2026 21:21 | 1 | 33.09 |
| 06/17/2026 21:19 | 11 | 33.16 |
| 06/17/2026 21:08 | 3 | 33.18 |
| 06/17/2026 21:08 | 1 | 33.18 |
| 06/17/2026 21:08 | 5 | 33.18 |
| 06/17/2026 21:06 | 43 | 33.18 |
| 06/17/2026 21:05 | 1 | 33.14 |
| 06/17/2026 21:05 | 9 | 33.14 |
| 06/17/2026 21:05 | 100 | 33.13 |
| 06/17/2026 21:05 | 3 | 33.05 |
| 06/17/2026 21:05 | 13 | 33.08 |
| 06/17/2026 21:05 | 14 | 33.08 |
| 06/17/2026 21:05 | 17 | 33.08 |
| 06/17/2026 21:05 | 18 | 33.08 |
| 06/17/2026 21:05 | 21 | 33.08 |
| 06/17/2026 21:05 | 19 | 33.08 |
| 06/17/2026 21:05 | 3 | 33.09 |
| 06/17/2026 21:05 | 2 | 33.09 |
| 06/17/2026 21:05 | 20 | 33.09 |
| 06/17/2026 21:05 | 3 | 33.09 |
| 06/17/2026 21:05 | 100 | 33.09 |
| 06/17/2026 21:05 | 1 | 33.15 |
| 06/17/2026 21:04 | 1 | 33.15 |
| 06/17/2026 21:04 | 1 | 33.15 |
| 06/17/2026 21:03 | 21 | 33.175 |
| 06/17/2026 21:02 | 1 | 33.15 |
| 06/17/2026 20:59 | 21 | 33.18 |
| 06/17/2026 20:58 | 4 | 33.11 |
| 06/17/2026 20:58 | 29 | 33.11 |
| 06/17/2026 20:57 | 1 | 33.20 |
| 06/17/2026 20:57 | 2 | 33.32 |
| 06/17/2026 20:57 | 19 | 33.12 |
| 06/17/2026 20:57 | 1 | 33.15 |
| 06/17/2026 20:55 | 20 | 33.32 |
| 06/17/2026 20:50 | 20 | 33.34 |
| 06/17/2026 20:47 | 4 | 33.36 |
| 06/17/2026 20:45 | 50 | 33.34 |
| 06/17/2026 20:45 | 25 | 33.29 |
| 06/17/2026 20:37 | 100 | 33.175 |
| 06/17/2026 20:37 | 100 | 33.175 |
| 06/17/2026 20:35 | 100 | 33.16 |
| 06/17/2026 20:35 | 13 | 33.16 |
| 06/17/2026 20:35 | 3 | 33.16 |
| 06/17/2026 20:35 | 6 | 33.16 |
| 06/17/2026 20:35 | 100 | 33.16 |
| 06/17/2026 20:35 | 25 | 33.16 |
| 06/17/2026 20:35 | 113 | 33.15 |
| 06/17/2026 20:34 | 34 | 33.15 |
| 06/17/2026 20:34 | 8 | 33.15 |
| 06/17/2026 20:34 | 2 | 33.15 |
| 06/17/2026 20:34 | 1 | 33.15 |
| 06/17/2026 20:34 | 97 | 33.15 |
| 06/17/2026 20:34 | 3 | 33.15 |
| 06/17/2026 20:33 | 21 | 33.13 |
| 06/17/2026 20:33 | 21 | 33.13 |
| 06/17/2026 20:33 | 3 | 33.13 |
| 06/17/2026 20:33 | 2 | 33.31 |
| 06/17/2026 20:29 | 7 | 33.25 |
| 06/17/2026 20:29 | 185 | 33.25 |
| 06/17/2026 20:29 | 1 | 33.25 |
| 06/17/2026 20:29 | 2 | 33.25 |
| 06/17/2026 20:29 | 100 | 33.25 |
| 06/17/2026 20:29 | 12 | 33.25 |
| 06/17/2026 20:26 | 95 | 33.425 |
| 06/17/2026 20:25 | 1 | 33.39 |
| 06/17/2026 20:10 | 17 | 33.45 |
| 06/17/2026 20:06 | 22 | 33.26 |
| 06/17/2026 20:06 | 41 | 33.25 |
| 06/17/2026 20:06 | 6 | 33.26 |
| 06/17/2026 20:05 | 47 | 33.26 |
| 06/17/2026 20:05 | 47 | 33.26 |
| 06/17/2026 20:05 | 36 | 33.25 |
| 06/17/2026 20:05 | 11 | 33.26 |
| 06/17/2026 20:05 | 89 | 33.26 |
| 06/17/2026 20:04 | 100 | 33.40 |
| 06/17/2026 20:04 | 100 | 33.45 |
| 06/17/2026 20:04 | 175 | 33.50 |
| 06/17/2026 20:04 | 25 | 33.50 |
| 06/17/2026 20:04 | 98 | 33.55 |
| 06/17/2026 20:04 | 1 | 33.60 |
| 06/17/2026 20:03 | 13 | 33.60 |
| 06/17/2026 20:03 | 6 | 33.63 |
| 06/17/2026 20:03 | 178 | 33.60 |
| 06/17/2026 20:03 | 22 | 33.60 |
| 06/17/2026 20:03 | 10 | 33.63 |
| 06/17/2026 20:03 | 4 | 33.64 |
| 06/17/2026 20:03 | 2 | 33.65 |
| 06/17/2026 20:03 | 20 | 33.64 |
| 06/17/2026 20:03 | 10 | 33.64 |
| 06/17/2026 20:03 | 13 | 33.64 |
| 06/17/2026 20:03 | 7 | 33.64 |
| 06/17/2026 20:03 | 18 | 33.65 |
| 06/17/2026 20:03 | 21 | 33.65 |
| 06/17/2026 20:03 | 17 | 33.66 |
| 06/17/2026 20:03 | 12 | 33.66 |
| 06/17/2026 20:03 | 33 | 33.66 |
| 06/17/2026 20:03 | 1 | 33.67 |
| 06/17/2026 20:03 | 2 | 33.67 |
| 06/17/2026 20:03 | 38 | 33.67 |
| 06/17/2026 20:03 | 62 | 33.67 |
| 06/17/2026 20:03 | 25 | 33.68 |
| 06/17/2026 20:03 | 1 | 33.75 |
| 06/17/2026 20:03 | 8 | 33.75 |
| 06/17/2026 20:03 | 11 | 33.75 |
| 06/17/2026 20:03 | 40 | 33.76 |
| 06/17/2026 20:03 | 19 | 33.76 |
| 06/17/2026 20:02 | 100 | 33.91 |
| 06/17/2026 19:44 | 93 | 33.75 |
| 06/17/2026 19:44 | 7 | 33.75 |
| 06/17/2026 19:44 | 3 | 33.75 |
| 06/17/2026 19:44 | 4 | 33.75 |
| 06/17/2026 19:44 | 93 | 33.74 |
| 06/17/2026 19:44 | 7 | 33.74 |
| 06/17/2026 19:44 | 100 | 33.68 |
| 06/17/2026 19:44 | 100 | 33.68 |
| 06/17/2026 19:41 | 1 | 33.65 |
| 06/17/2026 19:39 | 94 | 33.65 |
| 06/17/2026 19:39 | 6 | 33.65 |
| 06/17/2026 19:20 | 29 | 33.58 |
| 06/17/2026 19:15 | 24 | 33.59 |
| 06/17/2026 19:15 | 3 | 33.67 |
| 06/17/2026 19:13 | 2 | 33.55 |
| 06/17/2026 19:13 | 1 | 33.56 |
| 06/17/2026 19:13 | 17 | 33.57 |
| 06/17/2026 19:13 | 31 | 33.57 |
| 06/17/2026 19:13 | 13 | 33.57 |
| 06/17/2026 19:13 | 1 | 33.57 |
| 06/17/2026 19:13 | 40 | 33.57 |
| 06/17/2026 19:13 | 100 | 33.58 |
| 06/17/2026 19:04 | 1 | 33.58 |
| 06/17/2026 19:03 | 5 | 33.58 |
| 06/17/2026 19:02 | 82 | 33.53 |
| 06/17/2026 19:02 | 59 | 33.46 |
| 06/17/2026 19:00 | 100 | 33.50 |
| 06/17/2026 18:59 | 5 | 33.525 |
| 06/17/2026 18:59 | 8 | 33.48 |
| 06/17/2026 18:59 | 8 | 33.47 |
| 06/17/2026 18:59 | 8 | 33.47 |
| 06/17/2026 18:59 | 100 | 33.46 |
| 06/17/2026 18:59 | 1 | 33.37 |
| 06/17/2026 18:59 | 6 | 33.37 |
| 06/17/2026 18:58 | 16 | 33.395 |
| 06/17/2026 18:53 | 18 | 33.395 |
| 06/17/2026 18:47 | 13 | 33.395 |
| 06/17/2026 18:32 | 1 | 33.25 |
| 06/17/2026 18:32 | 4 | 33.25 |
| 06/17/2026 18:30 | 2 | 33.31 |
| 06/17/2026 18:30 | 2 | 33.25 |
| 06/17/2026 18:29 | 4 | 33.25 |
| 06/17/2026 18:29 | 23 | 33.27 |
| 06/17/2026 18:29 | 4 | 33.28 |
| 06/17/2026 18:29 | 14 | 33.28 |
| 06/17/2026 18:26 | 3 | 33.28 |
| 06/17/2026 18:26 | 1 | 33.30 |
| 06/17/2026 18:26 | 1 | 33.30 |
| 06/17/2026 18:26 | 1 | 33.30 |
| 06/17/2026 18:26 | 100 | 33.30 |
| 06/17/2026 18:26 | 1 | 33.31 |
| 06/17/2026 18:24 | 79 | 33.31 |
| 06/17/2026 18:24 | 18 | 33.31 |
| 06/17/2026 18:23 | 13 | 33.39 |
| 06/17/2026 18:21 | 1 | 33.34 |
| 06/17/2026 18:21 | 1 | 33.34 |
| 06/17/2026 18:21 | 19 | 33.34 |
| 06/17/2026 18:21 | 100 | 33.34 |
| 06/17/2026 18:21 | 100 | 33.35 |
| 06/17/2026 18:21 | 1 | 33.35 |
| 06/17/2026 18:18 | 33 | 33.35 |
| 06/17/2026 18:18 | 45 | 33.35 |
| 06/17/2026 18:18 | 6 | 33.35 |
| 06/17/2026 18:18 | 49 | 33.35 |
| 06/17/2026 18:18 | 1 | 33.36 |
| 06/17/2026 18:18 | 1 | 33.39 |
| 06/17/2026 18:17 | 1 | 33.37 |
| 06/17/2026 18:17 | 33 | 33.37 |
| 06/17/2026 18:16 | 9 | 33.33 |
| 06/17/2026 18:16 | 1 | 33.36 |
| 06/17/2026 18:15 | 8 | 33.31 |
| 06/17/2026 18:15 | 1 | 33.35 |
| 06/17/2026 18:10 | 4 | 33.31 |
| 06/17/2026 18:10 | 100 | 33.37 |
| 06/17/2026 18:08 | 91 | 33.30 |
| 06/17/2026 18:08 | 18 | 33.31 |
| 06/17/2026 18:08 | 100 | 33.31 |
| 06/17/2026 18:08 | 2 | 33.31 |
| 06/17/2026 18:08 | 42 | 33.31 |
| 06/17/2026 18:08 | 1 | 33.31 |
| 06/17/2026 18:08 | 98 | 33.31 |
| 06/17/2026 18:00 | 10 | 33.39 |
| 06/17/2026 18:00 | 2 | 33.32 |
| 06/17/2026 18:00 | 2 | 33.32 |
| 06/17/2026 17:56 | 1 | 33.31 |
| 06/17/2026 17:55 | 1 | 33.32 |
| 06/17/2026 17:55 | 1 | 33.36 |
| 06/17/2026 17:53 | 1 | 33.36 |
| 06/17/2026 17:53 | 1 | 33.36 |
| 06/17/2026 17:51 | 3 | 33.39 |
| 06/17/2026 17:51 | 19 | 33.35 |
| 06/17/2026 17:51 | 81 | 33.34 |
| 06/17/2026 17:51 | 1 | 33.30 |
| 06/17/2026 17:50 | 19 | 33.34 |
| 06/17/2026 17:49 | 4 | 33.30 |
| 06/17/2026 17:48 | 4 | 33.30 |
| 06/17/2026 17:48 | 6 | 33.35 |
| 06/17/2026 17:48 | 100 | 33.34 |
| 06/17/2026 17:46 | 3 | 33.28 |
| 06/17/2026 17:44 | 100 | 33.28 |
| 06/17/2026 17:43 | 18 | 33.28 |
| 06/17/2026 17:42 | 2 | 33.28 |
| 06/17/2026 17:42 | 13 | 33.28 |
| 06/17/2026 17:41 | 50 | 33.22 |
| 06/17/2026 17:40 | 10 | 33.28 |
| 06/17/2026 17:40 | 10 | 33.275 |
| 06/17/2026 17:36 | 13 | 33.26 |
| 06/17/2026 17:36 | 5 | 33.26 |
| 06/17/2026 17:36 | 100 | 33.30 |
| 06/17/2026 17:36 | 100 | 33.31 |
| 06/17/2026 17:36 | 1 | 33.31 |
| 06/17/2026 17:36 | 1 | 33.31 |
| 06/17/2026 17:36 | 84 | 33.31 |
| 06/17/2026 17:36 | 16 | 33.31 |
| 06/17/2026 17:33 | 1 | 33.38 |
| 06/17/2026 17:33 | 13 | 33.385 |
| 06/17/2026 17:24 | 38 | 33.32 |
| 06/17/2026 17:24 | 1 | 33.38 |
| 06/17/2026 17:18 | 19 | 33.385 |
| 06/17/2026 17:17 | 32 | 33.32 |
| 06/17/2026 17:15 | 1 | 33.38 |
| 06/17/2026 17:15 | 2 | 33.38 |
| 06/17/2026 17:14 | 41 | 33.37 |
| 06/17/2026 17:14 | 1 | 33.34 |
| 06/17/2026 17:14 | 49 | 33.35 |
| 06/17/2026 17:14 | 29 | 33.35 |
| 06/17/2026 17:12 | 22 | 33.35 |
| 06/17/2026 17:12 | 3 | 33.36 |
| 06/17/2026 17:12 | 4 | 33.36 |
| 06/17/2026 17:10 | 2 | 33.45 |
| 06/17/2026 17:10 | 3 | 33.45 |
| 06/17/2026 17:10 | 100 | 33.45 |
| 06/17/2026 17:10 | 4 | 33.46 |
| 06/17/2026 17:10 | 100 | 33.46 |
| 06/17/2026 17:10 | 1 | 33.50 |
| 06/17/2026 17:10 | 13 | 33.52 |
| 06/17/2026 17:09 | 1 | 33.50 |
| 06/17/2026 17:08 | 1 | 33.50 |
| 06/17/2026 17:07 | 19 | 33.46 |
| 06/17/2026 17:04 | 100 | 33.52 |
| 06/17/2026 17:04 | 100 | 33.50 |
| 06/17/2026 17:04 | 5 | 33.47 |
| 06/17/2026 16:56 | 1 | 33.48 |
| 06/17/2026 16:56 | 23 | 33.48 |
| 06/17/2026 16:56 | 1 | 33.49 |
| 06/17/2026 16:56 | 1 | 33.50 |
| 06/17/2026 16:56 | 8 | 33.50 |
| 06/17/2026 16:56 | 27 | 33.50 |
| 06/17/2026 16:55 | 64 | 33.50 |
| 06/17/2026 16:55 | 35 | 33.53 |
| 06/17/2026 16:55 | 1 | 33.58 |
| 06/17/2026 16:54 | 100 | 33.60 |
| 06/17/2026 16:52 | 10 | 33.63 |
| 06/17/2026 16:52 | 100 | 33.63 |
| 06/17/2026 16:49 | 2 | 33.555 |
| 06/17/2026 16:47 | 1 | 33.60 |
| 06/17/2026 16:47 | 89 | 33.60 |
| 06/17/2026 16:47 | 11 | 33.60 |
| 06/17/2026 16:47 | 2 | 33.60 |
| 06/17/2026 16:47 | 100 | 33.60 |
| 06/17/2026 16:41 | 1 | 33.75 |
| 06/17/2026 16:20 | 100 | 33.75 |
| 06/17/2026 16:18 | 100 | 33.80 |
| 06/17/2026 16:17 | 100 | 33.90 |
| 06/17/2026 16:17 | 7 | 33.72 |
| 06/17/2026 16:17 | 1 | 33.89 |
| 06/17/2026 16:17 | 100 | 33.89 |
| 06/17/2026 16:17 | 99 | 33.89 |
| 06/17/2026 16:17 | 1 | 33.89 |
| 06/17/2026 16:17 | 100 | 33.89 |
| 06/17/2026 16:17 | 100 | 33.89 |
| 06/17/2026 16:17 | 100 | 33.88 |
| 06/17/2026 16:17 | 100 | 33.88 |
| 06/17/2026 16:17 | 100 | 33.87 |
| 06/17/2026 16:15 | 14 | 33.66 |
| 06/17/2026 16:15 | 18 | 33.80 |
| 06/17/2026 16:15 | 23 | 33.84 |
| 06/17/2026 16:15 | 1 | 33.85 |
| 06/17/2026 16:15 | 4 | 33.85 |
| 06/17/2026 16:15 | 74 | 33.85 |
| 06/17/2026 16:15 | 26 | 33.85 |
| 06/17/2026 16:14 | 6 | 33.90 |
| 06/17/2026 16:14 | 100 | 33.90 |
| 06/17/2026 16:09 | 25 | 33.97 |
| 06/17/2026 16:09 | 26 | 33.97 |
| 06/17/2026 16:08 | 6 | 33.96 |
| 06/17/2026 16:08 | 100 | 33.96 |
| 06/17/2026 16:08 | 2 | 33.97 |
| 06/17/2026 16:08 | 100 | 33.97 |
| 06/17/2026 16:08 | 75 | 33.93 |
| 06/17/2026 16:07 | 100 | 34.01 |
| 06/17/2026 16:07 | 100 | 34.01 |
| 06/17/2026 16:06 | 100 | 34.01 |
| 06/17/2026 16:01 | 21 | 33.89 |
| 06/17/2026 16:01 | 2 | 33.90 |
| 06/17/2026 16:01 | 1 | 33.90 |
| 06/17/2026 16:01 | 2 | 33.90 |
| 06/17/2026 16:01 | 1 | 33.90 |
| 06/17/2026 16:01 | 1 | 33.90 |
| 06/17/2026 16:01 | 100 | 33.90 |
| 06/17/2026 16:01 | 1 | 34.01 |
| 06/17/2026 16:00 | 100 | 34.01 |
| 06/17/2026 16:00 | 1 | 34.01 |
| 06/17/2026 16:00 | 2 | 34.01 |
| 06/17/2026 15:58 | 18 | 33.96 |
| 06/17/2026 15:58 | 20 | 34.00 |
| 06/17/2026 15:58 | 50 | 34.01 |
| 06/17/2026 15:58 | 1 | 34.01 |
| 06/17/2026 15:57 | 80 | 34.00 |
| 06/17/2026 15:56 | 69 | 34.01 |
| 06/17/2026 15:56 | 62 | 34.06 |
| 06/17/2026 15:56 | 100 | 34.12 |
| 06/17/2026 15:56 | 100 | 34.12 |
| 06/17/2026 15:56 | 6 | 34.12 |
| 06/17/2026 15:56 | 68 | 34.12 |
| 06/17/2026 15:56 | 32 | 34.12 |
| 06/17/2026 15:56 | 1 | 34.16 |
| 06/17/2026 15:56 | 100 | 34.13 |
| 06/17/2026 15:55 | 1 | 34.16 |
| 06/17/2026 15:50 | 7 | 34.15 |
| 06/17/2026 15:50 | 48 | 34.15 |
| 06/17/2026 15:50 | 52 | 34.15 |
| 06/17/2026 15:50 | 1 | 34.16 |
| 06/17/2026 15:49 | 100 | 34.16 |
| 06/17/2026 15:49 | 1 | 34.16 |
| 06/17/2026 15:49 | 1 | 34.16 |
| 06/17/2026 15:49 | 1 | 34.29 |
| 06/17/2026 15:48 | 100 | 34.25 |
| 06/17/2026 15:48 | 1 | 34.29 |
| 06/17/2026 15:47 | 1 | 34.29 |
| 06/17/2026 15:47 | 1 | 34.29 |
| 06/17/2026 15:46 | 23 | 34.03 |
| 06/17/2026 15:46 | 68 | 34.05 |
| 06/17/2026 15:46 | 32 | 34.05 |
| 06/17/2026 15:46 | 64 | 34.05 |
| 06/17/2026 15:46 | 100 | 34.06 |
| 06/17/2026 15:46 | 2 | 34.06 |
| 06/17/2026 15:46 | 2 | 34.12 |
| 06/17/2026 15:44 | 62 | 34.25 |
| 06/17/2026 15:44 | 38 | 34.09 |
| 06/17/2026 15:44 | 3 | 34.09 |
| 06/17/2026 15:44 | 3 | 34.09 |
| 06/17/2026 15:44 | 10 | 34.09 |
| 06/17/2026 15:44 | 10 | 34.09 |
| 06/17/2026 15:41 | 1 | 34.09 |
| 06/17/2026 15:41 | 106 | 33.96 |
| 06/17/2026 15:41 | 31 | 33.96 |
| 06/17/2026 15:41 | 7 | 33.96 |
| 06/17/2026 15:41 | 100 | 33.96 |
| 06/17/2026 15:41 | 100 | 33.93 |
| 06/17/2026 15:41 | 6 | 33.90 |
| 06/17/2026 15:41 | 30 | 33.90 |
| 06/17/2026 15:41 | 6 | 33.69 |
| 06/17/2026 15:40 | 6 | 33.69 |
| 06/17/2026 15:40 | 6 | 33.72 |
| 06/17/2026 15:39 | 50 | 33.68 |
| 06/17/2026 15:39 | 50 | 33.69 |
| 06/17/2026 15:39 | 76 | 33.74 |
| 06/17/2026 15:39 | 100 | 33.77 |
| 06/17/2026 15:39 | 50 | 33.81 |
| 06/17/2026 15:39 | 100 | 33.81 |
| 06/17/2026 15:39 | 100 | 33.81 |
| 06/17/2026 15:39 | 161 | 34.00 |
| 06/17/2026 15:39 | 21 | 34.02 |
| 06/17/2026 15:39 | 15 | 34.12 |
| 06/17/2026 15:39 | 10 | 34.11 |
| 06/17/2026 15:39 | 10 | 34.11 |
| 06/17/2026 15:39 | 3 | 34.11 |
| 06/17/2026 15:39 | 3 | 34.11 |
| 06/17/2026 15:39 | 10 | 34.11 |
| 06/17/2026 15:39 | 10 | 34.11 |
| 06/17/2026 15:39 | 1 | 34.01 |
| 06/17/2026 15:39 | 99 | 34.03 |
| 06/17/2026 15:39 | 1 | 34.30 |
| 06/17/2026 15:39 | 3 | 34.30 |
| 06/17/2026 15:39 | 10 | 34.30 |
| 06/17/2026 15:39 | 3 | 34.30 |
| 06/17/2026 15:39 | 7 | 34.19 |
| 06/17/2026 15:39 | 3 | 34.19 |
| 06/17/2026 15:39 | 10 | 34.19 |
| 06/17/2026 15:39 | 10 | 34.19 |
| 06/17/2026 15:39 | 10 | 34.19 |
| 06/17/2026 15:39 | 10 | 34.19 |
| 06/17/2026 15:39 | 10 | 34.15 |
| 06/17/2026 15:39 | 10 | 34.15 |
| 06/17/2026 15:39 | 10 | 34.15 |
| 06/17/2026 15:39 | 10 | 34.15 |
| 06/17/2026 15:39 | 100 | 34.15 |
| 06/17/2026 15:39 | 10 | 34.15 |
| 06/17/2026 15:39 | 10 | 34.15 |
| 06/17/2026 15:39 | 10 | 34.15 |
| 06/17/2026 15:38 | 10 | 34.15 |
| 06/17/2026 15:38 | 10 | 34.15 |
| 06/17/2026 15:38 | 10 | 34.15 |
| 06/17/2026 15:38 | 4 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 3 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:38 | 10 | 34.17 |
| 06/17/2026 15:37 | 10 | 34.25 |
| 06/17/2026 15:37 | 1 | 34.27 |
| 06/17/2026 15:37 | 1 | 34.27 |
| 06/17/2026 15:37 | 2 | 34.37 |
| 06/17/2026 15:37 | 2 | 34.37 |
| 06/17/2026 15:37 | 2 | 34.37 |
| 06/17/2026 15:37 | 2 | 34.37 |
| 06/17/2026 15:37 | 3 | 34.53 |
| 06/17/2026 15:37 | 3 | 34.53 |
| 06/17/2026 15:37 | 5 | 34.53 |
| 06/17/2026 15:37 | 5 | 34.39 |
| 06/17/2026 15:37 | 3 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 10 | 34.39 |
| 06/17/2026 15:37 | 1 | 34.39 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 1 | 34.28 |
| 06/17/2026 15:36 | 6 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 3 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 10 | 34.28 |
| 06/17/2026 15:36 | 1 | 34.28 |
| 06/17/2026 15:36 | 1 | 34.39 |
| 06/17/2026 15:36 | 10 | 34.37 |
| 06/17/2026 15:35 | 1 | 33.89 |
| 06/17/2026 15:35 | 3 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 3 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:35 | 10 | 34.23 |
| 06/17/2026 15:30 | 3 | 33.96 |
| 06/17/2026 15:30 | 3 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 3 | 33.96 |
| 06/17/2026 15:30 | 3 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 10 | 33.96 |
| 06/17/2026 15:30 | 342 | 33.69 |
| 06/17/2026 15:30 | 30 | 33.69 |
| 06/17/2026 15:30 | 2 | 33.71 |