Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
32.05
-1.12
(
-3.38% )
|
31.98
|
1,800 |
32.05
|
1,300 |
History data
There are too many results, please set a filter to narrow your search.
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 85298 | 32.05 |
| 09/28/2026 21:59 | 21 | 32.04 |
| 09/28/2026 21:59 | 871 | 32.03 |
| 09/28/2026 21:59 | 500 | 32.03 |
| 09/28/2026 21:59 | 567 | 32.03 |
| 09/28/2026 21:59 | 800 | 32.03 |
| 09/28/2026 21:59 | 3 | 32.03 |
| 09/28/2026 21:59 | 240 | 32.05 |
| 09/28/2026 21:59 | 77 | 32.06 |
| 09/28/2026 21:59 | 4 | 32.06 |
| 09/28/2026 21:59 | 19 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.02 |
| 09/28/2026 21:59 | 9 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.02 |
| 09/28/2026 21:59 | 72 | 32.06 |
| 09/28/2026 21:59 | 98 | 32.02 |
| 09/28/2026 21:59 | 2 | 32.02 |
| 09/28/2026 21:59 | 100 | 32.02 |
| 09/28/2026 21:59 | 469 | 32.04 |
| 09/28/2026 21:59 | 100 | 32.01 |
| 09/28/2026 21:59 | 36 | 32.06 |
| 09/28/2026 21:59 | 12 | 32.02 |
| 09/28/2026 21:59 | 28 | 32.02 |
| 09/28/2026 21:59 | 18 | 32.02 |
| 09/28/2026 21:59 | 17 | 32.02 |
| 09/28/2026 21:59 | 81 | 32.02 |
| 09/28/2026 21:59 | 81 | 32.02 |
| 09/28/2026 21:59 | 37 | 32.02 |
| 09/28/2026 21:59 | 38 | 32.03 |
| 09/28/2026 21:59 | 312 | 32.03 |
| 09/28/2026 21:59 | 112 | 32.03 |
| 09/28/2026 21:59 | 38 | 32.03 |
| 09/28/2026 21:59 | 65 | 32.02 |
| 09/28/2026 21:59 | 39 | 32.02 |
| 09/28/2026 21:59 | 100 | 32.00 |
| 09/28/2026 21:59 | 12 | 32.02 |
| 09/28/2026 21:59 | 125 | 32.01 |
| 09/28/2026 21:59 | 340 | 32.01 |
| 09/28/2026 21:59 | 25 | 32.03 |
| 09/28/2026 21:59 | 100 | 32.03 |
| 09/28/2026 21:59 | 200 | 31.96 |
| 09/28/2026 21:59 | 259 | 31.96 |
| 09/28/2026 21:59 | 100 | 31.96 |
| 09/28/2026 21:59 | 400 | 31.97 |
| 09/28/2026 21:59 | 400 | 31.97 |
| 09/28/2026 21:59 | 500 | 31.98 |
| 09/28/2026 21:59 | 200 | 32.00 |
| 09/28/2026 21:59 | 100 | 32.00 |
| 09/28/2026 21:59 | 100 | 32.01 |
| 09/28/2026 21:59 | 125 | 32.01 |
| 09/28/2026 21:59 | 240 | 32.01 |
| 09/28/2026 21:59 | 500 | 32.02 |
| 09/28/2026 21:59 | 100 | 32.03 |
| 09/28/2026 21:59 | 240 | 32.03 |
| 09/28/2026 21:59 | 100 | 32.03 |
| 09/28/2026 21:59 | 100 | 32.03 |
| 09/28/2026 21:59 | 669 | 31.99 |
| 09/28/2026 21:59 | 200 | 32.00 |
| 09/28/2026 21:59 | 200 | 32.01 |
| 09/28/2026 21:59 | 1 | 32.01 |
| 09/28/2026 21:59 | 4 | 32.01 |
| 09/28/2026 21:59 | 3 | 32.01 |
| 09/28/2026 21:59 | 1 | 32.01 |
| 09/28/2026 21:59 | 100 | 32.01 |
| 09/28/2026 21:59 | 500 | 32.02 |
| 09/28/2026 21:59 | 100 | 32.02 |
| 09/28/2026 21:59 | 125 | 32.02 |
| 09/28/2026 21:59 | 227 | 32.02 |
| 09/28/2026 21:59 | 13 | 32.02 |
| 09/28/2026 21:59 | 95 | 32.02 |
| 09/28/2026 21:59 | 5 | 32.02 |
| 09/28/2026 21:59 | 100 | 32.035 |
| 09/28/2026 21:59 | 100 | 32.035 |
| 09/28/2026 21:59 | 13 | 32.06 |
| 09/28/2026 21:59 | 80 | 32.035 |
| 09/28/2026 21:59 | 9 | 32.035 |
| 09/28/2026 21:59 | 42 | 32.05 |
| 09/28/2026 21:59 | 12 | 32.05 |
| 09/28/2026 21:59 | 1 | 32.05 |
| 09/28/2026 21:59 | 88 | 32.05 |
| 09/28/2026 21:59 | 11 | 32.05 |
| 09/28/2026 21:59 | 89 | 32.05 |
| 09/28/2026 21:59 | 100 | 32.055 |
| 09/28/2026 21:59 | 88 | 32.06 |
| 09/28/2026 21:59 | 11 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.06 |
| 09/28/2026 21:59 | 2 | 32.06 |
| 09/28/2026 21:59 | 3 | 32.06 |
| 09/28/2026 21:59 | 3 | 32.06 |
| 09/28/2026 21:59 | 23 | 32.06 |
| 09/28/2026 21:59 | 3 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.06 |
| 09/28/2026 21:59 | 71 | 32.06 |
| 09/28/2026 21:59 | 4 | 32.06 |
| 09/28/2026 21:59 | 20 | 32.06 |
| 09/28/2026 21:59 | 3 | 32.06 |
| 09/28/2026 21:59 | 8 | 32.06 |
| 09/28/2026 21:59 | 3 | 32.06 |
| 09/28/2026 21:59 | 3 | 32.06 |
| 09/28/2026 21:59 | 13 | 32.06 |
| 09/28/2026 21:59 | 100 | 32.02 |
| 09/28/2026 21:59 | 200 | 32.03 |
| 09/28/2026 21:59 | 516 | 32.03 |
| 09/28/2026 21:59 | 18 | 32.03 |
| 09/28/2026 21:59 | 8 | 32.03 |
| 09/28/2026 21:59 | 100 | 32.03 |
| 09/28/2026 21:59 | 292 | 32.03 |
| 09/28/2026 21:58 | 8 | 32.03 |
| 09/28/2026 21:58 | 129 | 32.04 |
| 09/28/2026 21:58 | 71 | 32.04 |
| 09/28/2026 21:58 | 100 | 32.04 |
| 09/28/2026 21:58 | 2 | 32.06 |
| 09/28/2026 21:58 | 10 | 32.06 |
| 09/28/2026 21:58 | 200 | 32.03 |
| 09/28/2026 21:58 | 2 | 32.08 |
| 09/28/2026 21:58 | 100 | 32.08 |
| 09/28/2026 21:58 | 400 | 32.07 |
| 09/28/2026 21:58 | 200 | 32.07 |
| 09/28/2026 21:58 | 100 | 32.07 |
| 09/28/2026 21:58 | 4 | 32.08 |
| 09/28/2026 21:57 | 200 | 32.09 |
| 09/28/2026 21:57 | 5 | 32.13 |
| 09/28/2026 21:57 | 1 | 32.13 |
| 09/28/2026 21:57 | 100 | 32.13 |
| 09/28/2026 21:57 | 100 | 32.15 |
| 09/28/2026 21:57 | 4 | 32.14 |
| 09/28/2026 21:57 | 4 | 32.14 |
| 09/28/2026 21:57 | 4 | 32.14 |
| 09/28/2026 21:57 | 4 | 32.14 |
| 09/28/2026 21:57 | 4 | 32.14 |
| 09/28/2026 21:57 | 1 | 32.14 |
| 09/28/2026 21:57 | 1 | 32.14 |
| 09/28/2026 21:57 | 1 | 32.14 |
| 09/28/2026 21:57 | 6 | 32.14 |
| 09/28/2026 21:57 | 100 | 32.15 |
| 09/28/2026 21:57 | 100 | 32.15 |
| 09/28/2026 21:57 | 100 | 32.15 |
| 09/28/2026 21:57 | 100 | 32.15 |
| 09/28/2026 21:57 | 100 | 32.17 |
| 09/28/2026 21:57 | 100 | 32.18 |
| 09/28/2026 21:57 | 46 | 32.18 |
| 09/28/2026 21:57 | 200 | 32.18 |
| 09/28/2026 21:57 | 25 | 32.18 |
| 09/28/2026 21:57 | 100 | 32.18 |
| 09/28/2026 21:57 | 100 | 32.18 |
| 09/28/2026 21:57 | 100 | 32.18 |
| 09/28/2026 21:57 | 118 | 32.17 |
| 09/28/2026 21:57 | 50 | 32.17 |
| 09/28/2026 21:57 | 25 | 32.17 |
| 09/28/2026 21:57 | 300 | 32.17 |
| 09/28/2026 21:57 | 107 | 32.17 |
| 09/28/2026 21:57 | 25 | 32.17 |
| 09/28/2026 21:57 | 300 | 32.17 |
| 09/28/2026 21:57 | 100 | 32.16 |
| 09/28/2026 21:57 | 27 | 32.16 |
| 09/28/2026 21:57 | 200 | 32.16 |
| 09/28/2026 21:57 | 441 | 32.145 |
| 09/28/2026 21:57 | 27 | 32.14 |
| 09/28/2026 21:57 | 900 | 32.15 |
| 09/28/2026 21:57 | 100 | 32.15 |
| 09/28/2026 21:57 | 28 | 32.15 |
| 09/28/2026 21:57 | 100 | 32.16 |
| 09/28/2026 21:57 | 402 | 32.16 |
| 09/28/2026 21:57 | 28 | 32.16 |
| 09/28/2026 21:57 | 28 | 32.16 |
| 09/28/2026 21:57 | 15 | 32.16 |
| 09/28/2026 21:57 | 27 | 32.16 |
| 09/28/2026 21:57 | 1 | 32.165 |
| 09/28/2026 21:57 | 59 | 32.17 |
| 09/28/2026 21:57 | 200 | 32.17 |
| 09/28/2026 21:57 | 1 | 32.17 |
| 09/28/2026 21:57 | 100 | 32.17 |
| 09/28/2026 21:57 | 1 | 32.17 |
| 09/28/2026 21:57 | 2 | 32.17 |
| 09/28/2026 21:57 | 35 | 32.17 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 6 | 32.17 |
| 09/28/2026 21:56 | 6 | 32.17 |
| 09/28/2026 21:56 | 5 | 32.17 |
| 09/28/2026 21:56 | 1 | 32.17 |
| 09/28/2026 21:56 | 8 | 32.14 |
| 09/28/2026 21:56 | 26 | 32.14 |
| 09/28/2026 21:56 | 6 | 32.14 |
| 09/28/2026 21:56 | 45 | 32.14 |
| 09/28/2026 21:56 | 6 | 32.14 |
| 09/28/2026 21:56 | 43 | 32.14 |
| 09/28/2026 21:56 | 6 | 32.14 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 30 | 32.14 |
| 09/28/2026 21:56 | 9 | 32.13 |
| 09/28/2026 21:56 | 1 | 32.13 |
| 09/28/2026 21:56 | 48 | 32.13 |
| 09/28/2026 21:56 | 7 | 32.15 |
| 09/28/2026 21:56 | 58 | 32.15 |
| 09/28/2026 21:56 | 58 | 32.15 |
| 09/28/2026 21:56 | 65 | 32.15 |
| 09/28/2026 21:56 | 57 | 32.15 |
| 09/28/2026 21:56 | 400 | 32.15 |
| 09/28/2026 21:56 | 400 | 32.15 |
| 09/28/2026 21:56 | 76 | 32.15 |
| 09/28/2026 21:56 | 25 | 32.15 |
| 09/28/2026 21:56 | 25 | 32.15 |
| 09/28/2026 21:56 | 25 | 32.15 |
| 09/28/2026 21:56 | 25 | 32.15 |
| 09/28/2026 21:56 | 25 | 32.15 |
| 09/28/2026 21:56 | 25 | 32.15 |
| 09/28/2026 21:56 | 25 | 32.15 |
| 09/28/2026 21:56 | 76 | 32.15 |
| 09/28/2026 21:56 | 76 | 32.15 |
| 09/28/2026 21:56 | 400 | 32.15 |
| 09/28/2026 21:56 | 55 | 32.15 |
| 09/28/2026 21:56 | 240 | 32.15 |
| 09/28/2026 21:56 | 9 | 32.16 |
| 09/28/2026 21:56 | 800 | 32.15 |
| 09/28/2026 21:56 | 53 | 32.15 |
| 09/28/2026 21:56 | 334 | 32.14 |
| 09/28/2026 21:56 | 200 | 32.14 |
| 09/28/2026 21:56 | 30 | 32.14 |
| 09/28/2026 21:56 | 70 | 32.14 |
| 09/28/2026 21:56 | 66 | 32.14 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 200 | 32.14 |
| 09/28/2026 21:56 | 400 | 32.14 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 200 | 32.14 |
| 09/28/2026 21:56 | 118 | 32.14 |
| 09/28/2026 21:56 | 182 | 32.14 |
| 09/28/2026 21:56 | 400 | 32.14 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 200 | 32.14 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 300 | 32.14 |
| 09/28/2026 21:56 | 1 | 32.14 |
| 09/28/2026 21:56 | 50 | 32.14 |
| 09/28/2026 21:56 | 400 | 32.14 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 1 | 32.14 |
| 09/28/2026 21:56 | 100 | 32.14 |
| 09/28/2026 21:56 | 200 | 32.14 |
| 09/28/2026 21:56 | 2 | 32.14 |
| 09/28/2026 21:55 | 66 | 32.12 |
| 09/28/2026 21:55 | 100 | 32.11 |
| 09/28/2026 21:55 | 10 | 32.11 |
| 09/28/2026 21:55 | 1 | 32.10 |
| 09/28/2026 21:55 | 2 | 32.10 |
| 09/28/2026 21:55 | 123 | 32.10 |
| 09/28/2026 21:55 | 100 | 32.07 |
| 09/28/2026 21:54 | 78 | 32.08 |
| 09/28/2026 21:54 | 13 | 32.08 |
| 09/28/2026 21:53 | 62 | 32.11 |
| 09/28/2026 21:53 | 200 | 32.11 |
| 09/28/2026 21:53 | 200 | 32.10 |
| 09/28/2026 21:53 | 200 | 32.10 |
| 09/28/2026 21:53 | 52 | 32.10 |
| 09/28/2026 21:53 | 21 | 32.08 |
| 09/28/2026 21:53 | 100 | 32.08 |
| 09/28/2026 21:53 | 140 | 32.08 |
| 09/28/2026 21:53 | 53 | 32.09 |
| 09/28/2026 21:53 | 25 | 32.09 |
| 09/28/2026 21:53 | 25 | 32.09 |
| 09/28/2026 21:53 | 25 | 32.09 |
| 09/28/2026 21:53 | 25 | 32.09 |
| 09/28/2026 21:53 | 25 | 32.09 |
| 09/28/2026 21:53 | 25 | 32.09 |
| 09/28/2026 21:53 | 326 | 32.09 |
| 09/28/2026 21:53 | 1 | 32.09 |
| 09/28/2026 21:53 | 100 | 32.08 |
| 09/28/2026 21:53 | 141 | 32.07 |
| 09/28/2026 21:53 | 125 | 32.07 |
| 09/28/2026 21:53 | 140 | 32.085 |
| 09/28/2026 21:53 | 100 | 32.085 |
| 09/28/2026 21:53 | 200 | 32.09 |
| 09/28/2026 21:53 | 10 | 32.10 |
| 09/28/2026 21:53 | 24 | 32.10 |
| 09/28/2026 21:53 | 166 | 32.10 |
| 09/28/2026 21:53 | 1 | 32.10 |
| 09/28/2026 21:52 | 56 | 32.13 |
| 09/28/2026 21:52 | 100 | 32.11 |
| 09/28/2026 21:52 | 100 | 32.10 |
| 09/28/2026 21:52 | 47 | 32.10 |
| 09/28/2026 21:52 | 56 | 32.09 |
| 09/28/2026 21:52 | 44 | 32.09 |
| 09/28/2026 21:52 | 100 | 32.065 |
| 09/28/2026 21:52 | 100 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.05 |
| 09/28/2026 21:52 | 10 | 32.03 |
| 09/28/2026 21:52 | 200 | 32.03 |
| 09/28/2026 21:52 | 3 | 32.05 |
| 09/28/2026 21:52 | 200 | 32.06 |
| 09/28/2026 21:52 | 10 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 400 | 32.06 |
| 09/28/2026 21:52 | 100 | 32.06 |
| 09/28/2026 21:52 | 100 | 32.08 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 240 | 32.06 |
| 09/28/2026 21:52 | 1 | 32.08 |
| 09/28/2026 21:52 | 5 | 32.08 |
| 09/28/2026 21:52 | 5 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.07 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 500 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 25 | 32.06 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 6 | 32.08 |
| 09/28/2026 21:52 | 2 | 32.08 |
| 09/28/2026 21:52 | 1 | 32.055 |
| 09/28/2026 21:52 | 50 | 32.055 |
| 09/28/2026 21:52 | 240 | 32.055 |
| 09/28/2026 21:51 | 100 | 32.06 |
| 09/28/2026 21:51 | 100 | 32.06 |
| 09/28/2026 21:51 | 5 | 32.06 |
| 09/28/2026 21:51 | 100 | 32.06 |
| 09/28/2026 21:51 | 100 | 32.06 |
| 09/28/2026 21:51 | 100 | 32.06 |
| 09/28/2026 21:51 | 116 | 32.06 |
| 09/28/2026 21:51 | 84 | 32.06 |
| 09/28/2026 21:51 | 100 | 32.06 |
| 09/28/2026 21:51 | 16 | 32.06 |
| 09/28/2026 21:51 | 53 | 32.06 |
| 09/28/2026 21:51 | 13 | 32.07 |
| 09/28/2026 21:51 | 88 | 32.07 |
| 09/28/2026 21:51 | 37 | 32.07 |
| 09/28/2026 21:51 | 23 | 32.07 |
| 09/28/2026 21:51 | 100 | 32.08 |
| 09/28/2026 21:49 | 42 | 32.09 |
| 09/28/2026 21:49 | 100 | 32.11 |
| 09/28/2026 21:48 | 100 | 32.12 |
| 09/28/2026 21:48 | 200 | 32.11 |
| 09/28/2026 21:48 | 100 | 32.10 |
| 09/28/2026 21:48 | 43 | 32.09 |
| 09/28/2026 21:48 | 300 | 32.09 |
| 09/28/2026 21:48 | 231 | 32.09 |
| 09/28/2026 21:48 | 19 | 32.09 |
| 09/28/2026 21:48 | 50 | 32.09 |
| 09/28/2026 21:48 | 257 | 32.09 |
| 09/28/2026 21:48 | 300 | 32.09 |
| 09/28/2026 21:48 | 1 | 32.09 |
| 09/28/2026 21:48 | 1 | 32.09 |
| 09/28/2026 21:48 | 100 | 32.09 |
| 09/28/2026 21:48 | 51 | 32.09 |
| 09/28/2026 21:48 | 100 | 32.09 |
| 09/28/2026 21:48 | 300 | 32.09 |
| 09/28/2026 21:48 | 4 | 32.09 |
| 09/28/2026 21:48 | 71 | 32.07 |
| 09/28/2026 21:48 | 10 | 32.07 |
| 09/28/2026 21:48 | 240 | 32.08 |
| 09/28/2026 21:48 | 587 | 32.08 |
| 09/28/2026 21:48 | 240 | 32.08 |
| 09/28/2026 21:48 | 540 | 32.08 |
| 09/28/2026 21:46 | 1 | 32.09 |
| 09/28/2026 21:45 | 101 | 32.08 |
| 09/28/2026 21:45 | 297 | 32.08 |
| 09/28/2026 21:45 | 13 | 32.08 |
| 09/28/2026 21:45 | 87 | 32.08 |
| 09/28/2026 21:45 | 35 | 32.08 |
| 09/28/2026 21:45 | 64 | 32.08 |
| 09/28/2026 21:45 | 101 | 32.08 |
| 09/28/2026 21:45 | 82 | 32.08 |
| 09/28/2026 21:45 | 218 | 32.08 |
| 09/28/2026 21:45 | 10 | 32.08 |
| 09/28/2026 21:45 | 100 | 32.09 |
| 09/28/2026 21:45 | 500 | 32.09 |
| 09/28/2026 21:45 | 456 | 32.09 |
| 09/28/2026 21:45 | 44 | 32.09 |
| 09/28/2026 21:45 | 25 | 32.10 |
| 09/28/2026 21:45 | 25 | 32.10 |
| 09/28/2026 21:43 | 120 | 32.09 |
| 09/28/2026 21:43 | 39 | 32.09 |
| 09/28/2026 21:43 | 141 | 32.09 |
| 09/28/2026 21:43 | 300 | 32.09 |
| 09/28/2026 21:41 | 100 | 32.08 |
| 09/28/2026 21:41 | 100 | 32.08 |
| 09/28/2026 21:41 | 47 | 32.08 |
| 09/28/2026 21:41 | 33 | 32.08 |
| 09/28/2026 21:41 | 142 | 32.08 |
| 09/28/2026 21:41 | 658 | 32.08 |
| 09/28/2026 21:40 | 100 | 32.05 |
| 09/28/2026 21:40 | 100 | 32.05 |
| 09/28/2026 21:40 | 281 | 32.04 |
| 09/28/2026 21:40 | 300 | 32.04 |
| 09/28/2026 21:40 | 1919 | 32.04 |
| 09/28/2026 21:40 | 300 | 32.04 |
| 09/28/2026 21:40 | 1 | 32.05 |
| 09/28/2026 21:40 | 100 | 32.06 |
| 09/28/2026 21:40 | 400 | 32.06 |
| 09/28/2026 21:40 | 1300 | 32.06 |
| 09/28/2026 21:40 | 1 | 32.05 |
| 09/28/2026 21:40 | 600 | 32.05 |
| 09/28/2026 21:40 | 100 | 32.05 |
| 09/28/2026 21:39 | 94 | 32.04 |
| 09/28/2026 21:39 | 6 | 32.04 |
| 09/28/2026 21:39 | 100 | 32.05 |
| 09/28/2026 21:39 | 2 | 32.05 |
| 09/28/2026 21:39 | 106 | 32.05 |
| 09/28/2026 21:39 | 26 | 32.05 |
| 09/28/2026 21:39 | 3 | 32.05 |
| 09/28/2026 21:38 | 5 | 32.06 |
| 09/28/2026 21:38 | 100 | 32.06 |
| 09/28/2026 21:38 | 1 | 32.06 |
| 09/28/2026 21:38 | 50 | 32.06 |
| 09/28/2026 21:38 | 50 | 32.06 |
| 09/28/2026 21:38 | 300 | 32.07 |
| 09/28/2026 21:38 | 4 | 32.07 |
| 09/28/2026 21:38 | 88 | 32.07 |
| 09/28/2026 21:38 | 3 | 32.07 |
| 09/28/2026 21:38 | 6 | 32.07 |
| 09/28/2026 21:38 | 3 | 32.07 |
| 09/28/2026 21:37 | 1 | 32.09 |
| 09/28/2026 21:37 | 2 | 32.09 |
| 09/28/2026 21:36 | 100 | 32.10 |
| 09/28/2026 21:36 | 6 | 32.10 |
| 09/28/2026 21:36 | 6 | 32.10 |
| 09/28/2026 21:36 | 1 | 32.10 |
| 09/28/2026 21:36 | 1 | 32.10 |
| 09/28/2026 21:36 | 1 | 32.10 |
| 09/28/2026 21:36 | 100 | 32.10 |
| 09/28/2026 21:36 | 1 | 32.10 |
| 09/28/2026 21:36 | 11 | 32.10 |
| 09/28/2026 21:36 | 23 | 32.11 |
| 09/28/2026 21:36 | 100 | 32.11 |
| 09/28/2026 21:36 | 600 | 32.11 |
| 09/28/2026 21:36 | 100 | 32.11 |
| 09/28/2026 21:36 | 14 | 32.10 |
| 09/28/2026 21:34 | 5 | 32.07 |
| 09/28/2026 21:34 | 100 | 32.07 |
| 09/28/2026 21:34 | 100 | 32.065 |
| 09/28/2026 21:34 | 100 | 32.04 |
| 09/28/2026 21:34 | 20 | 32.04 |
| 09/28/2026 21:34 | 100 | 32.04 |
| 09/28/2026 21:34 | 100 | 32.05 |
| 09/28/2026 21:34 | 25 | 32.05 |
| 09/28/2026 21:34 | 25 | 32.05 |
| 09/28/2026 21:34 | 25 | 32.05 |
| 09/28/2026 21:34 | 25 | 32.05 |
| 09/28/2026 21:34 | 25 | 32.05 |
| 09/28/2026 21:34 | 25 | 32.05 |
| 09/28/2026 21:34 | 300 | 32.05 |
| 09/28/2026 21:34 | 5 | 32.04 |
| 09/28/2026 21:34 | 240 | 32.05 |
| 09/28/2026 21:34 | 100 | 32.05 |
| 09/28/2026 21:33 | 100 | 32.05 |
| 09/28/2026 21:33 | 100 | 32.05 |
| 09/28/2026 21:33 | 400 | 32.05 |
| 09/28/2026 21:33 | 4 | 32.05 |
| 09/28/2026 21:33 | 1 | 32.05 |
| 09/28/2026 21:32 | 200 | 32.06 |
| 09/28/2026 21:32 | 100 | 32.06 |
| 09/28/2026 21:32 | 100 | 32.06 |
| 09/28/2026 21:32 | 500 | 32.06 |
| 09/28/2026 21:32 | 199 | 32.06 |
| 09/28/2026 21:32 | 1 | 32.06 |
| 09/28/2026 21:31 | 100 | 32.07 |
| 09/28/2026 21:31 | 54 | 32.07 |
| 09/28/2026 21:31 | 46 | 32.07 |
| 09/28/2026 21:31 | 100 | 32.08 |
| 09/28/2026 21:31 | 28 | 32.05 |
| 09/28/2026 21:31 | 154 | 32.05 |
| 09/28/2026 21:31 | 100 | 32.05 |
| 09/28/2026 21:31 | 200 | 32.05 |
| 09/28/2026 21:31 | 48 | 32.05 |
| 09/28/2026 21:29 | 1 | 32.07 |
| 09/28/2026 21:29 | 46 | 32.06 |
| 09/28/2026 21:28 | 1 | 32.04 |
| 09/28/2026 21:28 | 18 | 32.04 |
| 09/28/2026 21:28 | 1 | 32.04 |
| 09/28/2026 21:28 | 5 | 32.04 |
| 09/28/2026 21:28 | 18 | 32.03 |
| 09/28/2026 21:28 | 2 | 32.03 |
| 09/28/2026 21:27 | 34 | 32.02 |
| 09/28/2026 21:27 | 1 | 32.02 |
| 09/28/2026 21:26 | 2 | 32.01 |
| 09/28/2026 21:26 | 42 | 32.01 |
| 09/28/2026 21:26 | 41 | 32.01 |
| 09/28/2026 21:26 | 5 | 32.01 |
| 09/28/2026 21:26 | 100 | 32.00 |
| 09/28/2026 21:26 | 5 | 32.00 |
| 09/28/2026 21:26 | 37 | 32.00 |
| 09/28/2026 21:26 | 5 | 32.00 |
| 09/28/2026 21:26 | 44 | 32.00 |
| 09/28/2026 21:26 | 5 | 32.00 |
| 09/28/2026 21:25 | 39 | 31.98 |
| 09/28/2026 21:25 | 38 | 31.98 |
| 09/28/2026 21:25 | 121 | 31.98 |
| 09/28/2026 21:25 | 27 | 31.98 |
| 09/28/2026 21:25 | 309 | 31.98 |
| 09/28/2026 21:25 | 200 | 31.98 |
| 09/28/2026 21:25 | 243 | 31.98 |
| 09/28/2026 21:25 | 159 | 31.98 |
| 09/28/2026 21:25 | 41 | 31.98 |
| 09/28/2026 21:25 | 1 | 31.98 |
| 09/28/2026 21:25 | 100 | 31.98 |
| 09/28/2026 21:25 | 1 | 31.98 |
| 09/28/2026 21:25 | 100 | 31.98 |
| 09/28/2026 21:25 | 200 | 31.98 |
| 09/28/2026 21:25 | 100 | 31.965 |
| 09/28/2026 21:25 | 5 | 31.965 |
| 09/28/2026 21:22 | 100 | 31.965 |
| 09/28/2026 21:20 | 100 | 31.97 |
| 09/28/2026 21:18 | 15 | 31.98 |
| 09/28/2026 21:18 | 100 | 31.98 |
| 09/28/2026 21:18 | 5 | 31.98 |
| 09/28/2026 21:18 | 100 | 31.97 |
| 09/28/2026 21:18 | 1 | 31.97 |
| 09/28/2026 21:18 | 45 | 31.97 |
| 09/28/2026 21:18 | 5 | 31.96 |
| 09/28/2026 21:16 | 100 | 31.95 |
| 09/28/2026 21:16 | 100 | 31.95 |
| 09/28/2026 21:16 | 100 | 31.95 |
| 09/28/2026 21:16 | 12 | 31.95 |
| 09/28/2026 21:16 | 100 | 31.95 |
| 09/28/2026 21:16 | 29 | 31.95 |
| 09/28/2026 21:16 | 32 | 31.95 |
| 09/28/2026 21:15 | 100 | 31.94 |
| 09/28/2026 21:15 | 2 | 31.94 |
| 09/28/2026 21:15 | 5 | 31.94 |
| 09/28/2026 21:15 | 5 | 31.94 |
| 09/28/2026 21:15 | 38 | 31.94 |
| 09/28/2026 21:15 | 5 | 31.94 |
| 09/28/2026 21:14 | 1 | 31.93 |
| 09/28/2026 21:14 | 14 | 31.93 |
| 09/28/2026 21:14 | 100 | 31.93 |
| 09/28/2026 21:14 | 100 | 31.93 |
| 09/28/2026 21:14 | 31 | 31.93 |
| 09/28/2026 21:14 | 300 | 31.93 |
| 09/28/2026 21:14 | 100 | 31.895 |
| 09/28/2026 21:14 | 100 | 31.895 |
| 09/28/2026 21:13 | 25 | 31.895 |
| 09/28/2026 21:13 | 25 | 31.895 |
| 09/28/2026 21:08 | 12 | 31.88 |
| 09/28/2026 21:08 | 5 | 31.86 |
| 09/28/2026 21:08 | 100 | 31.85 |
| 09/28/2026 21:08 | 5 | 31.85 |
| 09/28/2026 21:08 | 100 | 31.85 |
| 09/28/2026 21:07 | 1 | 31.82 |
| 09/28/2026 21:07 | 1 | 31.82 |
| 09/28/2026 21:07 | 4 | 31.82 |
| 09/28/2026 21:07 | 6 | 31.82 |
| 09/28/2026 21:06 | 100 | 31.83 |
| 09/28/2026 21:06 | 78 | 31.83 |
| 09/28/2026 21:06 | 22 | 31.83 |
| 09/28/2026 21:06 | 100 | 31.84 |
| 09/28/2026 21:06 | 100 | 31.84 |
| 09/28/2026 21:05 | 100 | 31.86 |
| 09/28/2026 21:05 | 5 | 31.87 |
| 09/28/2026 21:05 | 100 | 31.87 |
| 09/28/2026 21:05 | 35 | 31.87 |
| 09/28/2026 21:05 | 65 | 31.87 |
| 09/28/2026 21:05 | 4 | 31.87 |
| 09/28/2026 21:05 | 100 | 31.88 |
| 09/28/2026 21:03 | 100 | 31.90 |
| 09/28/2026 21:03 | 24 | 31.90 |
| 09/28/2026 21:03 | 35 | 31.89 |
| 09/28/2026 21:03 | 100 | 31.89 |
| 09/28/2026 21:03 | 200 | 31.89 |
| 09/28/2026 21:03 | 265 | 31.89 |
| 09/28/2026 21:03 | 200 | 31.89 |
| 09/28/2026 21:03 | 100 | 31.89 |
| 09/28/2026 21:03 | 200 | 31.89 |
| 09/28/2026 21:03 | 80 | 31.89 |
| 09/28/2026 21:03 | 100 | 31.89 |
| 09/28/2026 21:02 | 100 | 31.87 |
| 09/28/2026 21:02 | 6 | 31.87 |
| 09/28/2026 21:02 | 1 | 31.87 |
| 09/28/2026 21:02 | 4 | 31.87 |
| 09/28/2026 21:02 | 100 | 31.89 |
| 09/28/2026 21:02 | 100 | 31.89 |
| 09/28/2026 21:02 | 56 | 31.90 |
| 09/28/2026 21:01 | 86 | 31.90 |
| 09/28/2026 21:01 | 100 | 31.91 |
| 09/28/2026 21:00 | 89 | 31.93 |
| 09/28/2026 21:00 | 5 | 31.93 |
| 09/28/2026 21:00 | 3 | 31.93 |
| 09/28/2026 21:00 | 3 | 31.94 |
| 09/28/2026 21:00 | 100 | 31.95 |
| 09/28/2026 21:00 | 4 | 31.96 |
| 09/28/2026 21:00 | 72 | 31.96 |
| 09/28/2026 21:00 | 85 | 31.96 |
| 09/28/2026 21:00 | 1 | 31.96 |
| 09/28/2026 21:00 | 1 | 31.96 |
| 09/28/2026 21:00 | 41 | 31.97 |
| 09/28/2026 20:59 | 1 | 32.00 |
| 09/28/2026 20:56 | 100 | 31.99 |
| 09/28/2026 20:56 | 1 | 31.99 |
| 09/28/2026 20:55 | 42 | 31.97 |
| 09/28/2026 20:55 | 58 | 31.97 |
| 09/28/2026 20:55 | 1 | 31.97 |
| 09/28/2026 20:53 | 100 | 31.95 |
| 09/28/2026 20:53 | 4 | 31.96 |
| 09/28/2026 20:53 | 1 | 31.97 |
| 09/28/2026 20:53 | 1 | 31.97 |
| 09/28/2026 20:53 | 100 | 31.98 |
| 09/28/2026 20:53 | 44 | 31.99 |
| 09/28/2026 20:53 | 100 | 31.99 |
| 09/28/2026 20:53 | 100 | 31.99 |
| 09/28/2026 20:53 | 5 | 31.99 |
| 09/28/2026 20:53 | 34 | 31.98 |
| 09/28/2026 20:53 | 8 | 31.96 |
| 09/28/2026 20:53 | 300 | 31.96 |
| 09/28/2026 20:53 | 100 | 31.96 |
| 09/28/2026 20:53 | 592 | 31.96 |
| 09/28/2026 20:53 | 30 | 31.96 |
| 09/28/2026 20:51 | 1 | 31.94 |
| 09/28/2026 20:51 | 9 | 31.95 |
| 09/28/2026 20:51 | 100 | 31.95 |
| 09/28/2026 20:51 | 91 | 31.95 |
| 09/28/2026 20:51 | 100 | 31.95 |
| 09/28/2026 20:51 | 100 | 31.95 |
| 09/28/2026 20:51 | 200 | 31.96 |
| 09/28/2026 20:48 | 30 | 31.97 |
| 09/28/2026 20:48 | 100 | 31.955 |
| 09/28/2026 20:48 | 12 | 31.96 |
| 09/28/2026 20:48 | 5 | 31.96 |
| 09/28/2026 20:48 | 80 | 31.95 |
| 09/28/2026 20:48 | 85 | 31.95 |
| 09/28/2026 20:48 | 100 | 31.95 |
| 09/28/2026 20:48 | 100 | 31.95 |
| 09/28/2026 20:46 | 95 | 31.92 |
| 09/28/2026 20:46 | 100 | 31.94 |
| 09/28/2026 20:46 | 80 | 31.93 |
| 09/28/2026 20:46 | 20 | 31.93 |
| 09/28/2026 20:45 | 4 | 31.94 |
| 09/28/2026 20:42 | 12 | 31.95 |
| 09/28/2026 20:42 | 49 | 31.95 |
| 09/28/2026 20:42 | 39 | 31.95 |
| 09/28/2026 20:42 | 10 | 31.95 |
| 09/28/2026 20:42 | 61 | 31.95 |
| 09/28/2026 20:42 | 90 | 31.95 |
| 09/28/2026 20:42 | 5 | 31.95 |
| 09/28/2026 20:42 | 5 | 31.95 |
| 09/28/2026 20:41 | 100 | 31.93 |
| 09/28/2026 20:41 | 5 | 31.94 |
| 09/28/2026 20:41 | 41 | 31.94 |
| 09/28/2026 20:41 | 33 | 31.94 |
| 09/28/2026 20:41 | 5 | 31.94 |
| 09/28/2026 20:41 | 5 | 31.94 |
| 09/28/2026 20:40 | 51 | 31.93 |
| 09/28/2026 20:40 | 200 | 31.93 |
| 09/28/2026 20:40 | 149 | 31.93 |
| 09/28/2026 20:40 | 100 | 31.93 |
| 09/28/2026 20:40 | 300 | 31.93 |
| 09/28/2026 20:40 | 200 | 31.93 |
| 09/28/2026 20:39 | 100 | 31.92 |
| 09/28/2026 20:39 | 100 | 31.93 |
| 09/28/2026 20:38 | 2 | 31.94 |
| 09/28/2026 20:37 | 20 | 31.94 |
| 09/28/2026 20:37 | 1 | 31.94 |
| 09/28/2026 20:37 | 57 | 31.93 |
| 09/28/2026 20:37 | 32 | 31.93 |
| 09/28/2026 20:37 | 39 | 31.93 |
| 09/28/2026 20:37 | 5 | 31.93 |
| 09/28/2026 20:37 | 100 | 31.92 |
| 09/28/2026 20:37 | 80 | 31.92 |
| 09/28/2026 20:36 | 10 | 31.92 |
| 09/28/2026 20:36 | 29 | 31.92 |
| 09/28/2026 20:36 | 33 | 31.92 |
| 09/28/2026 20:36 | 2 | 31.92 |
| 09/28/2026 20:36 | 15 | 31.92 |
| 09/28/2026 20:36 | 100 | 31.91 |
| 09/28/2026 20:36 | 9 | 31.91 |
| 09/28/2026 20:36 | 47 | 31.91 |
| 09/28/2026 20:36 | 1 | 31.91 |
| 09/28/2026 20:36 | 26 | 31.91 |
| 09/28/2026 20:35 | 10 | 31.91 |
| 09/28/2026 20:35 | 2 | 31.91 |
| 09/28/2026 20:35 | 3 | 31.91 |
| 09/28/2026 20:34 | 240 | 31.895 |
| 09/28/2026 20:34 | 100 | 31.895 |
| 09/28/2026 20:34 | 100 | 31.89 |
| 09/28/2026 20:34 | 100 | 31.89 |
| 09/28/2026 20:34 | 100 | 31.89 |
| 09/28/2026 20:34 | 100 | 31.89 |
| 09/28/2026 20:34 | 100 | 31.90 |
| 09/28/2026 20:34 | 100 | 31.90 |
| 09/28/2026 20:34 | 80 | 31.89 |
| 09/28/2026 20:34 | 100 | 31.89 |
| 09/28/2026 20:34 | 100 | 31.89 |
| 09/28/2026 20:34 | 199 | 31.89 |
| 09/28/2026 20:34 | 27 | 31.89 |
| 09/28/2026 20:34 | 72 | 31.89 |
| 09/28/2026 20:34 | 2 | 31.89 |
| 09/28/2026 20:34 | 1 | 31.89 |
| 09/28/2026 20:34 | 3 | 31.89 |
| 09/28/2026 20:33 | 90 | 31.88 |
| 09/28/2026 20:33 | 10 | 31.88 |
| 09/28/2026 20:33 | 10 | 31.88 |
| 09/28/2026 20:33 | 10 | 31.89 |
| 09/28/2026 20:33 | 22 | 31.92 |
| 09/28/2026 20:33 | 7 | 31.92 |
| 09/28/2026 20:33 | 2 | 31.92 |
| 09/28/2026 20:33 | 31 | 31.92 |
| 09/28/2026 20:33 | 1 | 31.92 |
| 09/28/2026 20:33 | 1 | 31.92 |
| 09/28/2026 20:33 | 37 | 31.92 |
| 09/28/2026 20:33 | 35 | 31.92 |
| 09/28/2026 20:33 | 3 | 31.91 |
| 09/28/2026 20:32 | 100 | 31.91 |
| 09/28/2026 20:32 | 400 | 31.90 |
| 09/28/2026 20:32 | 100 | 31.90 |
| 09/28/2026 20:32 | 225 | 31.90 |
| 09/28/2026 20:32 | 25 | 31.90 |
| 09/28/2026 20:32 | 50 | 31.90 |
| 09/28/2026 20:32 | 80 | 31.90 |
| 09/28/2026 20:32 | 100 | 31.90 |
| 09/28/2026 20:32 | 100 | 31.90 |
| 09/28/2026 20:32 | 300 | 31.90 |
| 09/28/2026 20:32 | 20 | 31.90 |
| 09/28/2026 20:32 | 40 | 31.90 |
| 09/28/2026 20:32 | 100 | 31.875 |
| 09/28/2026 20:32 | 25 | 31.88 |
| 09/28/2026 20:32 | 25 | 31.88 |
| 09/28/2026 20:32 | 25 | 31.88 |
| 09/28/2026 20:32 | 140 | 31.875 |
| 09/28/2026 20:32 | 100 | 31.875 |
| 09/28/2026 20:30 | 100 | 31.87 |
| 09/28/2026 20:30 | 100 | 31.87 |
| 09/28/2026 20:29 | 100 | 31.87 |
| 09/28/2026 20:28 | 100 | 31.87 |
| 09/28/2026 20:28 | 100 | 31.88 |
| 09/28/2026 20:27 | 100 | 31.87 |
| 09/28/2026 20:27 | 5 | 31.87 |
| 09/28/2026 20:27 | 5 | 31.87 |
| 09/28/2026 20:27 | 15 | 31.87 |
| 09/28/2026 20:27 | 85 | 31.87 |
| 09/28/2026 20:27 | 100 | 31.87 |
| 09/28/2026 20:27 | 100 | 31.87 |
| 09/28/2026 20:27 | 100 | 31.87 |
| 09/28/2026 20:27 | 20 | 31.87 |
| 09/28/2026 20:27 | 51 | 31.87 |
| 09/28/2026 20:27 | 49 | 31.87 |
| 09/28/2026 20:27 | 5 | 31.88 |
| 09/28/2026 20:27 | 5 | 31.89 |
| 09/28/2026 20:24 | 10 | 31.89 |
| 09/28/2026 20:24 | 10 | 31.89 |
| 09/28/2026 20:24 | 10 | 31.89 |
| 09/28/2026 20:24 | 10 | 31.89 |
| 09/28/2026 20:24 | 4 | 31.90 |
| 09/28/2026 20:24 | 100 | 31.90 |
| 09/28/2026 20:24 | 100 | 31.90 |
| 09/28/2026 20:24 | 1 | 31.90 |
| 09/28/2026 20:24 | 11 | 31.90 |
| 09/28/2026 20:24 | 1 | 31.90 |
| 09/28/2026 20:24 | 100 | 31.91 |
| 09/28/2026 20:22 | 100 | 31.93 |
| 09/28/2026 20:22 | 100 | 31.93 |
| 09/28/2026 20:22 | 50 | 31.93 |
| 09/28/2026 20:22 | 50 | 31.93 |
| 09/28/2026 20:22 | 100 | 31.93 |
| 09/28/2026 20:22 | 88 | 31.93 |
| 09/28/2026 20:22 | 5 | 31.93 |
| 09/28/2026 20:22 | 80 | 31.93 |
| 09/28/2026 20:19 | 100 | 31.91 |
| 09/28/2026 20:19 | 20 | 31.91 |
| 09/28/2026 20:19 | 100 | 31.90 |
| 09/28/2026 20:19 | 100 | 31.90 |
| 09/28/2026 20:19 | 153 | 31.895 |
| 09/28/2026 20:19 | 178 | 31.895 |
| 09/28/2026 20:19 | 78 | 31.89 |
| 09/28/2026 20:19 | 100 | 31.89 |
| 09/28/2026 20:19 | 30 | 31.90 |
| 09/28/2026 20:19 | 20 | 31.90 |
| 09/28/2026 20:19 | 50 | 31.90 |
| 09/28/2026 20:18 | 1 | 31.92 |
| 09/28/2026 20:17 | 1 | 31.93 |
| 09/28/2026 20:17 | 100 | 31.93 |
| 09/28/2026 20:16 | 11 | 31.94 |
| 09/28/2026 20:16 | 89 | 31.94 |
| 09/28/2026 20:15 | 12 | 31.96 |
| 09/28/2026 20:15 | 12 | 31.96 |
| 09/28/2026 20:15 | 100 | 31.96 |
| 09/28/2026 20:15 | 190 | 31.96 |
| 09/28/2026 20:15 | 10 | 31.96 |
| 09/28/2026 20:14 | 5 | 31.95 |
| 09/28/2026 20:14 | 8 | 31.95 |
| 09/28/2026 20:14 | 1 | 31.94 |
| 09/28/2026 20:14 | 100 | 31.94 |
| 09/28/2026 20:14 | 100 | 31.94 |
| 09/28/2026 20:14 | 199 | 31.94 |
| 09/28/2026 20:14 | 100 | 31.94 |
| 09/28/2026 20:14 | 1 | 31.94 |
| 09/28/2026 20:14 | 5 | 31.94 |
| 09/28/2026 20:14 | 100 | 31.94 |
| 09/28/2026 20:14 | 100 | 31.94 |
| 09/28/2026 20:14 | 57 | 31.94 |
| 09/28/2026 20:14 | 43 | 31.94 |
| 09/28/2026 20:14 | 8 | 31.94 |
| 09/28/2026 20:13 | 81 | 31.93 |
| 09/28/2026 20:12 | 100 | 31.94 |
| 09/28/2026 20:11 | 100 | 31.94 |
| 09/28/2026 20:11 | 100 | 31.94 |
| 09/28/2026 20:11 | 100 | 31.94 |
| 09/28/2026 20:11 | 74 | 31.93 |
| 09/28/2026 20:11 | 84 | 31.93 |
| 09/28/2026 20:11 | 4 | 31.94 |
| 09/28/2026 20:11 | 4 | 31.94 |
| 09/28/2026 20:11 | 4 | 31.94 |
| 09/28/2026 20:11 | 1 | 31.94 |
| 09/28/2026 20:11 | 11 | 31.94 |
| 09/28/2026 20:11 | 1 | 31.94 |
| 09/28/2026 20:10 | 40 | 31.95 |
| 09/28/2026 20:10 | 100 | 31.95 |
| 09/28/2026 20:10 | 100 | 31.95 |
| 09/28/2026 20:10 | 100 | 31.95 |
| 09/28/2026 20:10 | 100 | 31.96 |
| 09/28/2026 20:10 | 100 | 31.95 |
| 09/28/2026 20:10 | 80 | 31.95 |
| 09/28/2026 20:10 | 8 | 31.95 |
| 09/28/2026 20:10 | 24 | 31.95 |
| 09/28/2026 20:08 | 9 | 31.93 |
| 09/28/2026 20:07 | 19 | 31.92 |
| 09/28/2026 20:05 | 100 | 31.93 |
| 09/28/2026 20:05 | 100 | 31.93 |
| 09/28/2026 20:05 | 2 | 31.93 |
| 09/28/2026 20:05 | 2 | 31.93 |
| 09/28/2026 20:05 | 1 | 31.93 |
| 09/28/2026 20:05 | 1 | 31.93 |
| 09/28/2026 20:05 | 1 | 31.93 |
| 09/28/2026 20:04 | 90 | 31.94 |
| 09/28/2026 20:04 | 10 | 31.94 |
| 09/28/2026 20:04 | 90 | 31.95 |
| 09/28/2026 20:04 | 100 | 31.95 |
| 09/28/2026 20:04 | 100 | 31.95 |
| 09/28/2026 20:04 | 100 | 31.95 |
| 09/28/2026 20:04 | 100 | 31.95 |
| 09/28/2026 20:04 | 100 | 31.95 |
| 09/28/2026 20:04 | 5 | 31.95 |
| 09/28/2026 20:04 | 5 | 31.95 |
| 09/28/2026 20:04 | 8 | 31.94 |
| 09/28/2026 20:04 | 5 | 31.94 |
| 09/28/2026 20:04 | 28 | 31.94 |
| 09/28/2026 20:04 | 300 | 31.93 |
| 09/28/2026 20:04 | 30 | 31.93 |
| 09/28/2026 20:04 | 27 | 31.93 |
| 09/28/2026 20:02 | 80 | 31.92 |
| 09/28/2026 20:02 | 44 | 31.92 |
| 09/28/2026 20:02 | 85 | 31.92 |
| 09/28/2026 20:02 | 100 | 31.92 |
| 09/28/2026 20:02 | 85 | 31.92 |
| 09/28/2026 20:02 | 100 | 31.92 |
| 09/28/2026 20:02 | 186 | 31.92 |
| 09/28/2026 20:02 | 5 | 31.92 |
| 09/28/2026 20:02 | 80 | 31.92 |
| 09/28/2026 20:02 | 100 | 31.92 |
| 09/28/2026 20:02 | 100 | 31.91 |
| 09/28/2026 19:58 | 72 | 31.94 |
| 09/28/2026 19:58 | 8 | 31.94 |
| 09/28/2026 19:58 | 5 | 31.94 |
| 09/28/2026 19:58 | 400 | 31.93 |
| 09/28/2026 19:58 | 240 | 31.92 |
| 09/28/2026 19:58 | 125 | 31.92 |
| 09/28/2026 19:58 | 240 | 31.915 |
| 09/28/2026 19:58 | 17 | 31.90 |
| 09/28/2026 19:58 | 4 | 31.90 |
| 09/28/2026 19:58 | 13 | 31.90 |
| 09/28/2026 19:58 | 13 | 31.90 |
| 09/28/2026 19:57 | 5 | 31.92 |
| 09/28/2026 19:55 | 18 | 31.93 |
| 09/28/2026 19:55 | 2 | 31.91 |
| 09/28/2026 19:55 | 100 | 31.895 |
| 09/28/2026 19:54 | 1 | 31.89 |
| 09/28/2026 19:53 | 65 | 31.91 |
| 09/28/2026 19:52 | 10 | 31.92 |
| 09/28/2026 19:52 | 3 | 31.92 |
| 09/28/2026 19:51 | 25 | 31.935 |
| 09/28/2026 19:51 | 25 | 31.935 |
| 09/28/2026 19:51 | 6 | 31.935 |
| 09/28/2026 19:49 | 31 | 31.96 |
| 09/28/2026 19:49 | 8 | 31.96 |
| 09/28/2026 19:49 | 5 | 31.95 |
| 09/28/2026 19:49 | 5 | 31.95 |
| 09/28/2026 19:48 | 100 | 31.88 |
| 09/28/2026 19:45 | 54 | 31.94 |
| 09/28/2026 19:45 | 30 | 31.94 |
| 09/28/2026 19:44 | 18 | 31.94 |
| 09/28/2026 19:42 | 20 | 31.96 |
| 09/28/2026 19:42 | 5 | 31.96 |
| 09/28/2026 19:42 | 21 | 31.93 |
| 09/28/2026 19:42 | 39 | 31.93 |
| 09/28/2026 19:37 | 19 | 31.92 |
| 09/28/2026 19:37 | 21 | 31.91 |
| 09/28/2026 19:37 | 100 | 31.90 |
| 09/28/2026 19:37 | 29 | 31.88 |
| 09/28/2026 19:37 | 100 | 31.88 |
| 09/28/2026 19:37 | 30 | 31.85 |
| 09/28/2026 19:37 | 5 | 31.85 |
| 09/28/2026 19:37 | 240 | 31.82 |
| 09/28/2026 19:37 | 5 | 31.83 |
| 09/28/2026 19:37 | 10 | 31.83 |
| 09/28/2026 19:37 | 10 | 31.83 |
| 09/28/2026 19:37 | 72 | 31.82 |
| 09/28/2026 19:37 | 100 | 31.82 |
| 09/28/2026 19:37 | 7 | 31.82 |
| 09/28/2026 19:37 | 100 | 31.82 |
| 09/28/2026 19:37 | 164 | 31.82 |
| 09/28/2026 19:37 | 100 | 31.82 |
| 09/28/2026 19:37 | 157 | 31.82 |
| 09/28/2026 19:37 | 5 | 31.82 |
| 09/28/2026 19:37 | 100 | 31.82 |
| 09/28/2026 19:37 | 2 | 31.82 |
| 09/28/2026 19:36 | 4 | 31.77 |
| 09/28/2026 19:36 | 2 | 31.78 |
| 09/28/2026 19:34 | 100 | 31.81 |
| 09/28/2026 19:34 | 100 | 31.81 |
| 09/28/2026 19:33 | 100 | 31.81 |
| 09/28/2026 19:31 | 100 | 31.82 |
| 09/28/2026 19:30 | 100 | 31.82 |
| 09/28/2026 19:30 | 100 | 31.82 |
| 09/28/2026 19:25 | 28 | 31.83 |
| 09/28/2026 19:25 | 1 | 31.82 |
| 09/28/2026 19:25 | 80 | 31.82 |
| 09/28/2026 19:25 | 100 | 31.81 |
| 09/28/2026 19:22 | 100 | 31.77 |
| 09/28/2026 19:21 | 100 | 31.73 |
| 09/28/2026 19:21 | 13 | 31.73 |
| 09/28/2026 19:20 | 17 | 31.77 |
| 09/28/2026 19:20 | 3 | 31.77 |
| 09/28/2026 19:19 | 20 | 31.78 |
| 09/28/2026 19:19 | 3 | 31.78 |
| 09/28/2026 19:19 | 5 | 31.81 |
| 09/28/2026 19:19 | 5 | 31.81 |
| 09/28/2026 19:19 | 5 | 31.80 |
| 09/28/2026 19:19 | 80 | 31.79 |
| 09/28/2026 19:19 | 72 | 31.755 |
| 09/28/2026 19:19 | 3 | 31.755 |
| 09/28/2026 19:17 | 25 | 31.80 |
| 09/28/2026 19:17 | 25 | 31.80 |
| 09/28/2026 19:15 | 6 | 31.81 |
| 09/28/2026 19:15 | 100 | 31.82 |
| 09/28/2026 19:15 | 75 | 31.83 |
| 09/28/2026 19:15 | 25 | 31.83 |
| 09/28/2026 19:14 | 4 | 31.83 |
| 09/28/2026 19:13 | 100 | 31.875 |
| 09/28/2026 19:12 | 5 | 31.93 |
| 09/28/2026 19:12 | 1 | 31.86 |
| 09/28/2026 19:12 | 1 | 31.84 |
| 09/28/2026 19:12 | 1 | 31.84 |
| 09/28/2026 19:12 | 100 | 31.84 |
| 09/28/2026 19:12 | 1 | 31.84 |
| 09/28/2026 19:12 | 1 | 31.84 |
| 09/28/2026 19:12 | 1 | 31.84 |
| 09/28/2026 19:12 | 1 | 31.84 |
| 09/28/2026 19:12 | 2 | 31.84 |
| 09/28/2026 19:12 | 13 | 31.85 |
| 09/28/2026 19:12 | 13 | 31.87 |
| 09/28/2026 19:12 | 100 | 31.88 |
| 09/28/2026 19:12 | 300 | 31.88 |
| 09/28/2026 19:12 | 160 | 31.92 |
| 09/28/2026 19:12 | 240 | 31.92 |
| 09/28/2026 19:11 | 17 | 31.92 |
| 09/28/2026 19:11 | 17 | 31.91 |
| 09/28/2026 19:11 | 20 | 31.81 |
| 09/28/2026 19:11 | 25 | 31.75 |
| 09/28/2026 19:11 | 87 | 31.75 |
| 09/28/2026 19:11 | 3 | 31.75 |
| 09/28/2026 19:11 | 5 | 31.75 |
| 09/28/2026 19:11 | 28 | 31.73 |
| 09/28/2026 19:11 | 7 | 31.73 |
| 09/28/2026 19:11 | 1 | 31.73 |
| 09/28/2026 19:11 | 5 | 31.72 |
| 09/28/2026 19:11 | 28 | 31.70 |
| 09/28/2026 19:11 | 100 | 31.70 |
| 09/28/2026 19:11 | 17 | 31.70 |
| 09/28/2026 19:11 | 30 | 31.70 |
| 09/28/2026 19:11 | 5 | 31.70 |
| 09/28/2026 19:11 | 10 | 31.70 |
| 09/28/2026 19:11 | 100 | 31.67 |
| 09/28/2026 19:11 | 100 | 31.67 |
| 09/28/2026 19:11 | 106 | 31.67 |
| 09/28/2026 19:11 | 94 | 31.67 |
| 09/28/2026 19:08 | 5 | 31.63 |
| 09/28/2026 19:08 | 2 | 31.64 |
| 09/28/2026 19:08 | 13 | 31.66 |
| 09/28/2026 19:08 | 100 | 31.66 |
| 09/28/2026 19:08 | 100 | 31.66 |
| 09/28/2026 19:06 | 5 | 31.69 |
| 09/28/2026 19:06 | 5 | 31.69 |
| 09/28/2026 19:06 | 8 | 31.68 |
| 09/28/2026 19:06 | 8 | 31.68 |
| 09/28/2026 19:06 | 100 | 31.68 |
| 09/28/2026 19:06 | 5 | 31.68 |
| 09/28/2026 19:06 | 5 | 31.68 |
| 09/28/2026 19:06 | 5 | 31.68 |
| 09/28/2026 19:06 | 24 | 31.68 |
| 09/28/2026 19:06 | 100 | 31.68 |
| 09/28/2026 19:06 | 15 | 31.68 |
| 09/28/2026 19:06 | 88 | 31.67 |
| 09/28/2026 19:06 | 12 | 31.67 |
| 09/28/2026 19:06 | 88 | 31.67 |
| 09/28/2026 19:06 | 12 | 31.67 |
| 09/28/2026 19:06 | 1 | 31.67 |
| 09/28/2026 19:06 | 87 | 31.67 |
| 09/28/2026 19:06 | 13 | 31.67 |
| 09/28/2026 19:02 | 5 | 31.64 |
| 09/28/2026 19:02 | 100 | 31.64 |
| 09/28/2026 19:01 | 37 | 31.67 |
| 09/28/2026 19:01 | 17 | 31.67 |
| 09/28/2026 19:01 | 160 | 31.67 |
| 09/28/2026 19:01 | 100 | 31.67 |
| 09/28/2026 19:01 | 209 | 31.67 |
| 09/28/2026 19:01 | 100 | 31.67 |
| 09/28/2026 19:01 | 100 | 31.67 |
| 09/28/2026 19:01 | 49 | 31.67 |
| 09/28/2026 19:01 | 50 | 31.67 |
| 09/28/2026 19:01 | 1 | 31.67 |
| 09/28/2026 19:00 | 2 | 31.64 |
| 09/28/2026 19:00 | 82 | 31.64 |
| 09/28/2026 19:00 | 6 | 31.67 |
| 09/28/2026 18:58 | 77 | 31.71 |
| 09/28/2026 18:56 | 4 | 31.71 |
| 09/28/2026 18:54 | 5 | 31.72 |
| 09/28/2026 18:54 | 8 | 31.72 |
| 09/28/2026 18:50 | 81 | 31.66 |
| 09/28/2026 18:50 | 19 | 31.67 |
| 09/28/2026 18:49 | 100 | 31.68 |
| 09/28/2026 18:49 | 100 | 31.69 |
| 09/28/2026 18:49 | 100 | 31.69 |
| 09/28/2026 18:49 | 100 | 31.69 |
| 09/28/2026 18:46 | 23 | 31.74 |
| 09/28/2026 18:46 | 3 | 31.74 |
| 09/28/2026 18:46 | 50 | 31.72 |
| 09/28/2026 18:46 | 1 | 31.72 |
| 09/28/2026 18:45 | 3 | 31.75 |
| 09/28/2026 18:45 | 3 | 31.735 |
| 09/28/2026 18:45 | 15 | 31.76 |
| 09/28/2026 18:45 | 78 | 31.76 |
| 09/28/2026 18:45 | 8 | 31.76 |
| 09/28/2026 18:45 | 8 | 31.76 |
| 09/28/2026 18:45 | 5 | 31.76 |
| 09/28/2026 18:45 | 5 | 31.75 |
| 09/28/2026 18:45 | 5 | 31.73 |
| 09/28/2026 18:45 | 8 | 31.73 |
| 09/28/2026 18:45 | 5 | 31.73 |
| 09/28/2026 18:45 | 5 | 31.73 |
| 09/28/2026 18:45 | 5 | 31.72 |
| 09/28/2026 18:45 | 1 | 31.72 |
| 09/28/2026 18:42 | 100 | 31.71 |
| 09/28/2026 18:40 | 54 | 31.76 |
| 09/28/2026 18:38 | 5 | 31.82 |
| 09/28/2026 18:38 | 1 | 31.81 |
| 09/28/2026 18:38 | 5 | 31.78 |
| 09/28/2026 18:38 | 8 | 31.78 |
| 09/28/2026 18:38 | 150 | 31.77 |
| 09/28/2026 18:37 | 7 | 31.77 |
| 09/28/2026 18:37 | 93 | 31.77 |
| 09/28/2026 18:37 | 1 | 31.74 |
| 09/28/2026 18:35 | 500 | 31.76 |
| 09/28/2026 18:35 | 10 | 31.76 |
| 09/28/2026 18:35 | 2 | 31.76 |
| 09/28/2026 18:32 | 83 | 31.71 |
| 09/28/2026 18:32 | 6 | 31.73 |
| 09/28/2026 18:30 | 25 | 31.82 |
| 09/28/2026 18:30 | 25 | 31.82 |
| 09/28/2026 18:30 | 25 | 31.82 |
| 09/28/2026 18:30 | 25 | 31.82 |
| 09/28/2026 18:30 | 20 | 31.83 |
| 09/28/2026 18:30 | 25 | 31.83 |
| 09/28/2026 18:30 | 25 | 31.83 |
| 09/28/2026 18:30 | 5 | 31.83 |
| 09/28/2026 18:30 | 25 | 31.83 |
| 09/28/2026 18:30 | 88 | 31.85 |
| 09/28/2026 18:29 | 6 | 31.86 |
| 09/28/2026 18:29 | 25 | 31.86 |
| 09/28/2026 18:29 | 19 | 31.86 |
| 09/28/2026 18:29 | 50 | 31.86 |
| 09/28/2026 18:29 | 19 | 31.86 |
| 09/28/2026 18:29 | 1 | 31.87 |
| 09/28/2026 18:28 | 100 | 31.88 |
| 09/28/2026 18:28 | 50 | 31.90 |
| 09/28/2026 18:28 | 150 | 31.90 |
| 09/28/2026 18:28 | 100 | 31.90 |
| 09/28/2026 18:28 | 10 | 31.90 |
| 09/28/2026 18:28 | 41 | 31.90 |
| 09/28/2026 18:28 | 41 | 31.90 |
| 09/28/2026 18:28 | 200 | 31.92 |
| 09/28/2026 18:27 | 20 | 31.98 |
| 09/28/2026 18:27 | 3 | 31.97 |
| 09/28/2026 18:27 | 50 | 31.96 |
| 09/28/2026 18:26 | 43 | 31.97 |
| 09/28/2026 18:26 | 8 | 31.94 |
| 09/28/2026 18:26 | 47 | 31.945 |
| 09/28/2026 18:26 | 29 | 31.91 |
| 09/28/2026 18:26 | 11 | 31.90 |
| 09/28/2026 18:26 | 30 | 31.85 |
| 09/28/2026 18:26 | 5 | 31.82 |
| 09/28/2026 18:26 | 1 | 31.82 |
| 09/28/2026 18:25 | 1 | 31.80 |
| 09/28/2026 18:25 | 18 | 31.80 |
| 09/28/2026 18:25 | 3 | 31.79 |
| 09/28/2026 18:25 | 5 | 31.79 |
| 09/28/2026 18:24 | 5 | 31.78 |
| 09/28/2026 18:24 | 5 | 31.77 |
| 09/28/2026 18:24 | 200 | 31.75 |
| 09/28/2026 18:24 | 8 | 31.76 |
| 09/28/2026 18:24 | 1 | 31.72 |
| 09/28/2026 18:23 | 1000 | 31.76 |
| 09/28/2026 18:21 | 5 | 31.73 |
| 09/28/2026 18:20 | 31 | 31.76 |
| 09/28/2026 18:20 | 12 | 31.73 |
| 09/28/2026 18:20 | 5 | 31.71 |
| 09/28/2026 18:20 | 17 | 31.69 |
| 09/28/2026 18:20 | 8 | 31.69 |
| 09/28/2026 18:20 | 100 | 31.66 |
| 09/28/2026 18:20 | 299 | 31.66 |
| 09/28/2026 18:20 | 1 | 31.66 |
| 09/28/2026 18:19 | 6 | 31.63 |
| 09/28/2026 18:19 | 4 | 31.64 |
| 09/28/2026 18:18 | 100 | 31.68 |
| 09/28/2026 18:18 | 200 | 31.64 |
| 09/28/2026 18:18 | 1 | 31.64 |
| 09/28/2026 18:17 | 10 | 31.61 |
| 09/28/2026 18:17 | 100 | 31.61 |
| 09/28/2026 18:17 | 82 | 31.61 |
| 09/28/2026 18:17 | 100 | 31.62 |
| 09/28/2026 18:16 | 28 | 31.64 |
| 09/28/2026 18:16 | 121 | 31.63 |
| 09/28/2026 18:16 | 33 | 31.63 |
| 09/28/2026 18:16 | 8 | 31.60 |
| 09/28/2026 18:16 | 1 | 31.60 |
| 09/28/2026 18:16 | 29 | 31.60 |
| 09/28/2026 18:16 | 100 | 31.60 |
| 09/28/2026 18:16 | 5 | 31.60 |
| 09/28/2026 18:16 | 20 | 31.60 |
| 09/28/2026 18:16 | 155 | 31.59 |
| 09/28/2026 18:16 | 5 | 31.58 |
| 09/28/2026 18:16 | 5 | 31.58 |
| 09/28/2026 18:16 | 5 | 31.57 |
| 09/28/2026 18:16 | 100 | 31.59 |
| 09/28/2026 18:16 | 87 | 31.59 |
| 09/28/2026 18:16 | 100 | 31.59 |
| 09/28/2026 18:16 | 5 | 31.59 |
| 09/28/2026 18:16 | 1 | 31.59 |
| 09/28/2026 18:16 | 80 | 31.59 |
| 09/28/2026 18:16 | 1 | 31.59 |
| 09/28/2026 18:16 | 100 | 31.59 |
| 09/28/2026 18:14 | 98 | 31.54 |
| 09/28/2026 18:13 | 58 | 31.54 |
| 09/28/2026 18:13 | 95 | 31.56 |
| 09/28/2026 18:12 | 5 | 31.56 |
| 09/28/2026 18:12 | 95 | 31.57 |
| 09/28/2026 18:12 | 5 | 31.57 |
| 09/28/2026 18:11 | 71 | 31.58 |
| 09/28/2026 18:11 | 4 | 31.58 |
| 09/28/2026 18:11 | 1 | 31.58 |
| 09/28/2026 18:11 | 1 | 31.58 |
| 09/28/2026 18:11 | 1 | 31.58 |
| 09/28/2026 18:11 | 11 | 31.59 |
| 09/28/2026 18:11 | 11 | 31.59 |
| 09/28/2026 18:11 | 10 | 31.61 |
| 09/28/2026 18:11 | 10 | 31.61 |
| 09/28/2026 18:11 | 100 | 31.61 |
| 09/28/2026 18:11 | 10 | 31.61 |
| 09/28/2026 18:11 | 33 | 31.61 |
| 09/28/2026 18:11 | 45 | 31.61 |
| 09/28/2026 18:11 | 25 | 31.62 |
| 09/28/2026 18:11 | 30 | 31.62 |
| 09/28/2026 18:10 | 70 | 31.62 |
| 09/28/2026 18:10 | 25 | 31.63 |
| 09/28/2026 18:10 | 25 | 31.63 |
| 09/28/2026 18:10 | 25 | 31.63 |
| 09/28/2026 18:10 | 25 | 31.63 |
| 09/28/2026 18:10 | 25 | 31.63 |
| 09/28/2026 18:10 | 25 | 31.63 |
| 09/28/2026 18:10 | 82 | 31.63 |
| 09/28/2026 18:10 | 18 | 31.63 |
| 09/28/2026 18:08 | 20 | 31.66 |
| 09/28/2026 18:08 | 10 | 31.65 |
| 09/28/2026 18:08 | 200 | 31.65 |
| 09/28/2026 18:08 | 100 | 31.66 |
| 09/28/2026 18:06 | 5 | 31.69 |
| 09/28/2026 18:06 | 8 | 31.69 |
| 09/28/2026 18:06 | 5 | 31.68 |
| 09/28/2026 18:06 | 8 | 31.68 |
| 09/28/2026 18:06 | 5 | 31.68 |
| 09/28/2026 18:06 | 100 | 31.67 |
| 09/28/2026 18:06 | 100 | 31.67 |
| 09/28/2026 18:06 | 1 | 31.67 |
| 09/28/2026 18:06 | 1 | 31.67 |
| 09/28/2026 18:06 | 100 | 31.67 |
| 09/28/2026 18:03 | 39 | 31.63 |
| 09/28/2026 18:03 | 61 | 31.63 |
| 09/28/2026 18:03 | 99 | 31.64 |
| 09/28/2026 18:03 | 1 | 31.64 |
| 09/28/2026 18:03 | 100 | 31.65 |
| 09/28/2026 18:03 | 100 | 31.66 |
| 09/28/2026 18:03 | 300 | 31.65 |
| 09/28/2026 18:03 | 100 | 31.65 |
| 09/28/2026 18:03 | 10 | 31.65 |
| 09/28/2026 18:03 | 100 | 31.65 |
| 09/28/2026 18:03 | 100 | 31.65 |
| 09/28/2026 18:03 | 100 | 31.65 |
| 09/28/2026 18:03 | 100 | 31.66 |
| 09/28/2026 18:03 | 300 | 31.66 |
| 09/28/2026 18:01 | 100 | 31.67 |
| 09/28/2026 18:01 | 17 | 31.67 |
| 09/28/2026 18:01 | 100 | 31.65 |
| 09/28/2026 18:01 | 100 | 31.65 |
| 09/28/2026 18:01 | 200 | 31.65 |
| 09/28/2026 18:00 | 100 | 31.62 |
| 09/28/2026 18:00 | 20 | 31.65 |
| 09/28/2026 18:00 | 28 | 31.65 |
| 09/28/2026 18:00 | 100 | 31.62 |
| 09/28/2026 17:59 | 3 | 31.63 |
| 09/28/2026 17:59 | 2 | 31.63 |
| 09/28/2026 17:59 | 1 | 31.63 |
| 09/28/2026 17:59 | 7 | 31.63 |
| 09/28/2026 17:59 | 100 | 31.62 |
| 09/28/2026 17:59 | 5 | 31.62 |
| 09/28/2026 17:59 | 5 | 31.62 |
| 09/28/2026 17:59 | 4 | 31.62 |
| 09/28/2026 17:57 | 4 | 31.62 |
| 09/28/2026 17:55 | 1 | 31.61 |
| 09/28/2026 17:55 | 45 | 31.59 |
| 09/28/2026 17:55 | 10 | 31.61 |
| 09/28/2026 17:55 | 30 | 31.61 |
| 09/28/2026 17:55 | 5 | 31.61 |
| 09/28/2026 17:55 | 80 | 31.60 |
| 09/28/2026 17:55 | 27 | 31.60 |
| 09/28/2026 17:55 | 5 | 31.60 |
| 09/28/2026 17:55 | 1 | 31.60 |
| 09/28/2026 17:54 | 2 | 31.59 |
| 09/28/2026 17:52 | 3 | 31.59 |
| 09/28/2026 17:52 | 2 | 31.59 |
| 09/28/2026 17:51 | 6 | 31.59 |
| 09/28/2026 17:50 | 100 | 31.58 |
| 09/28/2026 17:50 | 100 | 31.58 |
| 09/28/2026 17:50 | 24 | 31.57 |
| 09/28/2026 17:47 | 25 | 31.56 |
| 09/28/2026 17:47 | 5 | 31.56 |
| 09/28/2026 17:47 | 8 | 31.56 |
| 09/28/2026 17:47 | 15 | 31.56 |
| 09/28/2026 17:47 | 100 | 31.55 |
| 09/28/2026 17:47 | 80 | 31.55 |
| 09/28/2026 17:47 | 100 | 31.53 |
| 09/28/2026 17:46 | 100 | 31.54 |
| 09/28/2026 17:46 | 100 | 31.55 |
| 09/28/2026 17:45 | 100 | 31.55 |
| 09/28/2026 17:44 | 97 | 31.56 |
| 09/28/2026 17:44 | 100 | 31.56 |
| 09/28/2026 17:44 | 3 | 31.56 |
| 09/28/2026 17:44 | 103 | 31.56 |
| 09/28/2026 17:44 | 10 | 31.56 |
| 09/28/2026 17:44 | 10 | 31.56 |
| 09/28/2026 17:44 | 100 | 31.56 |
| 09/28/2026 17:44 | 100 | 31.56 |
| 09/28/2026 17:44 | 5 | 31.57 |
| 09/28/2026 17:43 | 20 | 31.58 |
| 09/28/2026 17:43 | 20 | 31.60 |
| 09/28/2026 17:43 | 12 | 31.60 |
| 09/28/2026 17:43 | 148 | 31.60 |
| 09/28/2026 17:43 | 12 | 31.61 |
| 09/28/2026 17:43 | 88 | 31.61 |
| 09/28/2026 17:43 | 240 | 31.59 |
| 09/28/2026 17:43 | 100 | 31.59 |
| 09/28/2026 17:41 | 72 | 31.59 |
| 09/28/2026 17:40 | 72 | 31.57 |
| 09/28/2026 17:40 | 3 | 31.57 |
| 09/28/2026 17:40 | 11 | 31.56 |
| 09/28/2026 17:40 | 35 | 31.57 |
| 09/28/2026 17:40 | 82 | 31.58 |
| 09/28/2026 17:40 | 7 | 31.58 |
| 09/28/2026 17:40 | 3 | 31.58 |
| 09/28/2026 17:40 | 24 | 31.595 |
| 09/28/2026 17:39 | 20 | 31.61 |
| 09/28/2026 17:39 | 21 | 31.61 |
| 09/28/2026 17:39 | 20 | 31.61 |
| 09/28/2026 17:39 | 142 | 31.60 |
| 09/28/2026 17:39 | 67 | 31.60 |
| 09/28/2026 17:39 | 100 | 31.60 |
| 09/28/2026 17:39 | 1 | 31.60 |
| 09/28/2026 17:39 | 190 | 31.60 |
| 09/28/2026 17:37 | 10 | 31.56 |
| 09/28/2026 17:36 | 3 | 31.57 |
| 09/28/2026 17:36 | 8 | 31.57 |
| 09/28/2026 17:36 | 8 | 31.57 |
| 09/28/2026 17:36 | 10 | 31.57 |
| 09/28/2026 17:36 | 8 | 31.57 |
| 09/28/2026 17:36 | 5 | 31.57 |
| 09/28/2026 17:36 | 5 | 31.57 |
| 09/28/2026 17:36 | 8 | 31.57 |
| 09/28/2026 17:36 | 100 | 31.56 |
| 09/28/2026 17:36 | 8 | 31.56 |
| 09/28/2026 17:36 | 5 | 31.56 |
| 09/28/2026 17:36 | 5 | 31.56 |
| 09/28/2026 17:36 | 100 | 31.54 |
| 09/28/2026 17:35 | 57 | 31.535 |
| 09/28/2026 17:35 | 10 | 31.535 |
| 09/28/2026 17:34 | 100 | 31.535 |
| 09/28/2026 17:33 | 100 | 31.53 |
| 09/28/2026 17:33 | 94 | 31.54 |
| 09/28/2026 17:33 | 94 | 31.54 |
| 09/28/2026 17:31 | 10 | 31.55 |
| 09/28/2026 17:31 | 41 | 31.55 |
| 09/28/2026 17:31 | 10 | 31.55 |
| 09/28/2026 17:31 | 44 | 31.58 |
| 09/28/2026 17:31 | 1 | 31.58 |
| 09/28/2026 17:31 | 100 | 31.58 |
| 09/28/2026 17:31 | 95 | 31.60 |
| 09/28/2026 17:31 | 5 | 31.60 |
| 09/28/2026 17:30 | 100 | 31.60 |
| 09/28/2026 17:30 | 42 | 31.61 |
| 09/28/2026 17:30 | 100 | 31.61 |
| 09/28/2026 17:30 | 6 | 31.62 |
| 09/28/2026 17:30 | 6 | 31.63 |
| 09/28/2026 17:30 | 72 | 31.64 |
| 09/28/2026 17:27 | 20 | 31.64 |
| 09/28/2026 17:27 | 100 | 31.64 |
| 09/28/2026 17:27 | 20 | 31.66 |
| 09/28/2026 17:27 | 4 | 31.67 |
| 09/28/2026 17:27 | 100 | 31.675 |
| 09/28/2026 17:25 | 48 | 31.68 |
| 09/28/2026 17:25 | 20 | 31.68 |
| 09/28/2026 17:25 | 99 | 31.70 |
| 09/28/2026 17:25 | 101 | 31.70 |
| 09/28/2026 17:25 | 100 | 31.69 |
| 09/28/2026 17:25 | 100 | 31.69 |
| 09/28/2026 17:25 | 34 | 31.69 |
| 09/28/2026 17:25 | 100 | 31.69 |
| 09/28/2026 17:25 | 42 | 31.68 |
| 09/28/2026 17:25 | 35 | 31.68 |
| 09/28/2026 17:25 | 3 | 31.68 |
| 09/28/2026 17:24 | 36 | 31.65 |
| 09/28/2026 17:24 | 39 | 31.65 |
| 09/28/2026 17:24 | 20 | 31.65 |
| 09/28/2026 17:24 | 100 | 31.59 |
| 09/28/2026 17:24 | 14 | 31.62 |
| 09/28/2026 17:24 | 100 | 31.62 |
| 09/28/2026 17:24 | 86 | 31.62 |
| 09/28/2026 17:24 | 100 | 31.62 |
| 09/28/2026 17:24 | 1 | 31.62 |
| 09/28/2026 17:24 | 42 | 31.62 |
| 09/28/2026 17:24 | 80 | 31.62 |
| 09/28/2026 17:24 | 200 | 31.62 |
| 09/28/2026 17:24 | 69 | 31.62 |
| 09/28/2026 17:24 | 31 | 31.62 |
| 09/28/2026 17:24 | 100 | 31.59 |
| 09/28/2026 17:24 | 100 | 31.59 |
| 09/28/2026 17:23 | 20 | 31.58 |
| 09/28/2026 17:21 | 100 | 31.57 |
| 09/28/2026 17:21 | 31 | 31.57 |
| 09/28/2026 17:21 | 5 | 31.57 |
| 09/28/2026 17:21 | 5 | 31.57 |
| 09/28/2026 17:21 | 5 | 31.57 |
| 09/28/2026 17:21 | 5 | 31.57 |
| 09/28/2026 17:21 | 100 | 31.58 |
| 09/28/2026 17:21 | 100 | 31.59 |
| 09/28/2026 17:20 | 100 | 31.59 |
| 09/28/2026 17:20 | 1 | 31.58 |
| 09/28/2026 17:20 | 5 | 31.59 |
| 09/28/2026 17:20 | 5 | 31.59 |
| 09/28/2026 17:20 | 100 | 31.59 |
| 09/28/2026 17:20 | 200 | 31.59 |
| 09/28/2026 17:19 | 20 | 31.61 |
| 09/28/2026 17:19 | 10 | 31.61 |
| 09/28/2026 17:19 | 100 | 31.61 |
| 09/28/2026 17:19 | 28 | 31.62 |
| 09/28/2026 17:19 | 80 | 31.61 |
| 09/28/2026 17:15 | 100 | 31.58 |
| 09/28/2026 17:15 | 500 | 31.58 |
| 09/28/2026 17:15 | 1 | 31.58 |
| 09/28/2026 17:14 | 6 | 31.57 |
| 09/28/2026 17:14 | 45 | 31.56 |
| 09/28/2026 17:14 | 45 | 31.56 |
| 09/28/2026 17:14 | 50 | 31.55 |
| 09/28/2026 17:14 | 55 | 31.55 |
| 09/28/2026 17:13 | 100 | 31.51 |
| 09/28/2026 17:13 | 20 | 31.52 |
| 09/28/2026 17:13 | 100 | 31.525 |
| 09/28/2026 17:12 | 20 | 31.50 |
| 09/28/2026 17:12 | 20 | 31.52 |
| 09/28/2026 17:12 | 80 | 31.52 |
| 09/28/2026 17:12 | 300 | 31.52 |
| 09/28/2026 17:11 | 20 | 31.49 |
| 09/28/2026 17:11 | 30 | 31.49 |
| 09/28/2026 17:11 | 100 | 31.495 |
| 09/28/2026 17:10 | 10 | 31.50 |
| 09/28/2026 17:10 | 800 | 31.50 |
| 09/28/2026 17:10 | 18 | 31.55 |
| 09/28/2026 17:10 | 2 | 31.55 |
| 09/28/2026 17:10 | 35 | 31.55 |
| 09/28/2026 17:10 | 18 | 31.55 |
| 09/28/2026 17:10 | 122 | 31.55 |
| 09/28/2026 17:10 | 200 | 31.55 |
| 09/28/2026 17:10 | 25 | 31.55 |
| 09/28/2026 17:10 | 175 | 31.55 |
| 09/28/2026 17:10 | 25 | 31.55 |
| 09/28/2026 17:10 | 1 | 31.55 |
| 09/28/2026 17:10 | 200 | 31.55 |
| 09/28/2026 17:09 | 100 | 31.51 |
| 09/28/2026 17:09 | 100 | 31.51 |
| 09/28/2026 17:09 | 100 | 31.50 |
| 09/28/2026 17:09 | 100 | 31.50 |
| 09/28/2026 17:09 | 100 | 31.51 |
| 09/28/2026 17:08 | 100 | 31.51 |
| 09/28/2026 17:05 | 28 | 31.51 |
| 09/28/2026 17:04 | 97 | 31.50 |
| 09/28/2026 17:04 | 103 | 31.50 |
| 09/28/2026 17:04 | 100 | 31.50 |
| 09/28/2026 17:03 | 100 | 31.465 |
| 09/28/2026 17:03 | 50 | 31.44 |
| 09/28/2026 17:03 | 100 | 31.44 |
| 09/28/2026 17:03 | 100 | 31.44 |
| 09/28/2026 17:03 | 50 | 31.44 |
| 09/28/2026 17:03 | 50 | 31.44 |
| 09/28/2026 17:03 | 50 | 31.44 |
| 09/28/2026 17:03 | 100 | 31.44 |
| 09/28/2026 17:03 | 90 | 31.44 |
| 09/28/2026 17:03 | 5 | 31.44 |
| 09/28/2026 17:03 | 5 | 31.44 |
| 09/28/2026 17:03 | 100 | 31.44 |
| 09/28/2026 17:03 | 100 | 31.44 |
| 09/28/2026 17:03 | 100 | 31.44 |
| 09/28/2026 17:03 | 100 | 31.44 |
| 09/28/2026 17:03 | 95 | 31.44 |
| 09/28/2026 17:03 | 5 | 31.44 |
| 09/28/2026 17:03 | 10 | 31.43 |
| 09/28/2026 17:02 | 100 | 31.415 |
| 09/28/2026 17:02 | 100 | 31.425 |
| 09/28/2026 17:01 | 95 | 31.39 |
| 09/28/2026 17:01 | 30 | 31.39 |
| 09/28/2026 17:01 | 70 | 31.39 |
| 09/28/2026 17:01 | 30 | 31.39 |
| 09/28/2026 17:01 | 70 | 31.39 |
| 09/28/2026 17:00 | 100 | 31.39 |
| 09/28/2026 17:00 | 100 | 31.40 |
| 09/28/2026 17:00 | 70 | 31.39 |
| 09/28/2026 17:00 | 30 | 31.39 |
| 09/28/2026 16:59 | 70 | 31.39 |
| 09/28/2026 16:59 | 70 | 31.39 |
| 09/28/2026 16:59 | 100 | 31.41 |
| 09/28/2026 16:58 | 100 | 31.41 |
| 09/28/2026 16:58 | 100 | 31.41 |
| 09/28/2026 16:55 | 1 | 31.46 |
| 09/28/2026 16:55 | 30 | 31.43 |
| 09/28/2026 16:54 | 100 | 31.47 |
| 09/28/2026 16:54 | 45 | 31.44 |
| 09/28/2026 16:54 | 155 | 31.44 |
| 09/28/2026 16:54 | 26 | 31.44 |
| 09/28/2026 16:54 | 174 | 31.44 |
| 09/28/2026 16:54 | 1 | 31.44 |
| 09/28/2026 16:54 | 100 | 31.44 |
| 09/28/2026 16:54 | 80 | 31.44 |
| 09/28/2026 16:52 | 25 | 31.38 |
| 09/28/2026 16:52 | 30 | 31.41 |
| 09/28/2026 16:51 | 100 | 31.42 |
| 09/28/2026 16:51 | 100 | 31.47 |
| 09/28/2026 16:50 | 2 | 31.50 |
| 09/28/2026 16:50 | 5 | 31.50 |
| 09/28/2026 16:50 | 5 | 31.50 |
| 09/28/2026 16:50 | 5 | 31.50 |
| 09/28/2026 16:50 | 5 | 31.50 |
| 09/28/2026 16:50 | 4 | 31.50 |
| 09/28/2026 16:50 | 20 | 31.47 |
| 09/28/2026 16:50 | 43 | 31.44 |
| 09/28/2026 16:50 | 24 | 31.38 |
| 09/28/2026 16:50 | 165 | 31.37 |
| 09/28/2026 16:50 | 452 | 31.37 |
| 09/28/2026 16:50 | 200 | 31.37 |
| 09/28/2026 16:50 | 37 | 31.37 |
| 09/28/2026 16:50 | 200 | 31.37 |
| 09/28/2026 16:50 | 111 | 31.37 |
| 09/28/2026 16:50 | 126 | 31.37 |
| 09/28/2026 16:50 | 37 | 31.37 |
| 09/28/2026 16:50 | 37 | 31.37 |
| 09/28/2026 16:50 | 37 | 31.37 |
| 09/28/2026 16:50 | 163 | 31.37 |
| 09/28/2026 16:50 | 19 | 31.36 |
| 09/28/2026 16:49 | 164 | 31.35 |
| 09/28/2026 16:49 | 30 | 31.35 |
| 09/28/2026 16:49 | 70 | 31.35 |
| 09/28/2026 16:48 | 30 | 31.35 |
| 09/28/2026 16:48 | 100 | 31.36 |
| 09/28/2026 16:47 | 100 | 31.40 |
| 09/28/2026 16:47 | 120 | 31.41 |
| 09/28/2026 16:47 | 100 | 31.41 |
| 09/28/2026 16:47 | 44 | 31.41 |
| 09/28/2026 16:47 | 96 | 31.43 |
| 09/28/2026 16:47 | 89 | 31.42 |
| 09/28/2026 16:47 | 100 | 31.43 |
| 09/28/2026 16:47 | 1 | 31.43 |
| 09/28/2026 16:47 | 49 | 31.46 |
| 09/28/2026 16:47 | 6 | 31.46 |
| 09/28/2026 16:47 | 20 | 31.47 |
| 09/28/2026 16:47 | 20 | 31.47 |
| 09/28/2026 16:46 | 100 | 31.48 |
| 09/28/2026 16:46 | 1 | 31.48 |
| 09/28/2026 16:46 | 1 | 31.48 |
| 09/28/2026 16:46 | 100 | 31.50 |
| 09/28/2026 16:46 | 3000 | 31.50 |
| 09/28/2026 16:46 | 5 | 31.50 |
| 09/28/2026 16:46 | 100 | 31.50 |
| 09/28/2026 16:46 | 100 | 31.51 |
| 09/28/2026 16:46 | 52 | 31.51 |
| 09/28/2026 16:46 | 48 | 31.51 |
| 09/28/2026 16:46 | 1 | 31.51 |
| 09/28/2026 16:46 | 100 | 31.52 |
| 09/28/2026 16:45 | 95 | 31.51 |
| 09/28/2026 16:45 | 100 | 31.53 |
| 09/28/2026 16:45 | 3054 | 31.53 |
| 09/28/2026 16:45 | 100 | 31.53 |
| 09/28/2026 16:45 | 9 | 31.54 |
| 09/28/2026 16:45 | 91 | 31.54 |
| 09/28/2026 16:44 | 9 | 31.54 |
| 09/28/2026 16:43 | 20 | 31.56 |
| 09/28/2026 16:43 | 100 | 31.56 |
| 09/28/2026 16:43 | 100 | 31.57 |
| 09/28/2026 16:42 | 98 | 31.58 |
| 09/28/2026 16:42 | 2 | 31.58 |
| 09/28/2026 16:42 | 100 | 31.59 |
| 09/28/2026 16:42 | 12 | 31.59 |
| 09/28/2026 16:42 | 10 | 31.61 |
| 09/28/2026 16:42 | 26 | 31.61 |
| 09/28/2026 16:42 | 3 | 31.61 |
| 09/28/2026 16:41 | 71 | 31.61 |
| 09/28/2026 16:41 | 100 | 31.66 |
| 09/28/2026 16:41 | 124 | 31.63 |
| 09/28/2026 16:40 | 61 | 31.605 |
| 09/28/2026 16:40 | 3 | 31.605 |
| 09/28/2026 16:40 | 3 | 31.60 |
| 09/28/2026 16:40 | 3 | 31.60 |
| 09/28/2026 16:40 | 1 | 31.60 |
| 09/28/2026 16:40 | 3 | 31.59 |
| 09/28/2026 16:40 | 4 | 31.61 |
| 09/28/2026 16:40 | 100 | 31.61 |
| 09/28/2026 16:40 | 100 | 31.62 |
| 09/28/2026 16:40 | 38 | 31.64 |
| 09/28/2026 16:40 | 400 | 31.64 |
| 09/28/2026 16:40 | 100 | 31.64 |
| 09/28/2026 16:40 | 100 | 31.62 |
| 09/28/2026 16:40 | 3 | 31.62 |
| 09/28/2026 16:39 | 11 | 31.64 |
| 09/28/2026 16:39 | 83 | 31.63 |
| 09/28/2026 16:39 | 100 | 31.63 |
| 09/28/2026 16:39 | 117 | 31.63 |
| 09/28/2026 16:39 | 100 | 31.63 |
| 09/28/2026 16:38 | 80 | 31.57 |
| 09/28/2026 16:38 | 3 | 31.57 |
| 09/28/2026 16:38 | 20 | 31.58 |
| 09/28/2026 16:38 | 100 | 31.60 |
| 09/28/2026 16:38 | 88 | 31.60 |
| 09/28/2026 16:38 | 12 | 31.60 |
| 09/28/2026 16:38 | 100 | 31.61 |
| 09/28/2026 16:38 | 13 | 31.61 |
| 09/28/2026 16:37 | 1 | 31.61 |
| 09/28/2026 16:37 | 20 | 31.63 |
| 09/28/2026 16:37 | 100 | 31.635 |
| 09/28/2026 16:37 | 2 | 31.62 |
| 09/28/2026 16:37 | 100 | 31.66 |
| 09/28/2026 16:37 | 25 | 31.65 |
| 09/28/2026 16:37 | 25 | 31.65 |
| 09/28/2026 16:37 | 1 | 31.65 |
| 09/28/2026 16:36 | 100 | 31.56 |
| 09/28/2026 16:36 | 100 | 31.56 |
| 09/28/2026 16:36 | 100 | 31.56 |
| 09/28/2026 16:36 | 100 | 31.60 |
| 09/28/2026 16:36 | 100 | 31.56 |
| 09/28/2026 16:36 | 100 | 31.56 |
| 09/28/2026 16:36 | 80 | 31.56 |
| 09/28/2026 16:36 | 20 | 31.59 |
| 09/28/2026 16:35 | 75 | 31.55 |
| 09/28/2026 16:35 | 25 | 31.55 |
| 09/28/2026 16:35 | 75 | 31.55 |
| 09/28/2026 16:35 | 25 | 31.55 |
| 09/28/2026 16:35 | 100 | 31.55 |
| 09/28/2026 16:35 | 64 | 31.55 |
| 09/28/2026 16:35 | 64 | 31.55 |
| 09/28/2026 16:34 | 64 | 31.55 |
| 09/28/2026 16:34 | 64 | 31.56 |
| 09/28/2026 16:34 | 64 | 31.56 |
| 09/28/2026 16:34 | 64 | 31.56 |
| 09/28/2026 16:34 | 100 | 31.595 |
| 09/28/2026 16:33 | 6 | 31.55 |
| 09/28/2026 16:33 | 29 | 31.55 |
| 09/28/2026 16:33 | 1 | 31.56 |
| 09/28/2026 16:33 | 28 | 31.57 |
| 09/28/2026 16:33 | 64 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:33 | 1 | 31.57 |
| 09/28/2026 16:32 | 99 | 31.56 |
| 09/28/2026 16:32 | 100 | 31.57 |
| 09/28/2026 16:32 | 100 | 31.56 |
| 09/28/2026 16:32 | 100 | 31.57 |
| 09/28/2026 16:32 | 4 | 31.55 |
| 09/28/2026 16:32 | 96 | 31.56 |
| 09/28/2026 16:32 | 4 | 31.56 |
| 09/28/2026 16:32 | 100 | 31.56 |
| 09/28/2026 16:32 | 13 | 31.57 |
| 09/28/2026 16:31 | 60 | 31.57 |
| 09/28/2026 16:31 | 9 | 31.57 |
| 09/28/2026 16:31 | 91 | 31.57 |
| 09/28/2026 16:31 | 9 | 31.57 |
| 09/28/2026 16:31 | 100 | 31.63 |
| 09/28/2026 16:30 | 200 | 31.625 |
| 09/28/2026 16:30 | 4 | 31.60 |
| 09/28/2026 16:30 | 56 | 31.56 |
| 09/28/2026 16:30 | 20 | 31.59 |
| 09/28/2026 16:30 | 70 | 31.59 |
| 09/28/2026 16:30 | 2 | 31.59 |
| 09/28/2026 16:30 | 28 | 31.61 |
| 09/28/2026 16:30 | 72 | 31.61 |
| 09/28/2026 16:30 | 33 | 31.61 |
| 09/28/2026 16:30 | 100 | 31.61 |
| 09/28/2026 16:30 | 10 | 31.63 |
| 09/28/2026 16:30 | 100 | 31.63 |
| 09/28/2026 16:30 | 100 | 31.64 |
| 09/28/2026 16:29 | 100 | 31.67 |
| 09/28/2026 16:28 | 100 | 31.64 |
| 09/28/2026 16:27 | 160 | 31.65 |
| 09/28/2026 16:27 | 100 | 31.66 |
| 09/28/2026 16:27 | 10 | 31.66 |
| 09/28/2026 16:27 | 10 | 31.66 |
| 09/28/2026 16:27 | 100 | 31.66 |
| 09/28/2026 16:27 | 14 | 31.68 |
| 09/28/2026 16:27 | 11 | 31.68 |
| 09/28/2026 16:27 | 100 | 31.68 |
| 09/28/2026 16:27 | 75 | 31.68 |
| 09/28/2026 16:27 | 100 | 31.68 |
| 09/28/2026 16:27 | 9 | 31.68 |
| 09/28/2026 16:27 | 2 | 31.68 |
| 09/28/2026 16:26 | 25 | 31.62 |
| 09/28/2026 16:26 | 9 | 31.64 |
| 09/28/2026 16:26 | 100 | 31.64 |
| 09/28/2026 16:25 | 100 | 31.65 |
| 09/28/2026 16:24 | 100 | 31.67 |
| 09/28/2026 16:24 | 24 | 31.67 |
| 09/28/2026 16:24 | 100 | 31.67 |
| 09/28/2026 16:24 | 76 | 31.67 |
| 09/28/2026 16:24 | 100 | 31.67 |
| 09/28/2026 16:24 | 51 | 31.67 |
| 09/28/2026 16:24 | 49 | 31.67 |
| 09/28/2026 16:24 | 26 | 31.67 |
| 09/28/2026 16:24 | 74 | 31.67 |
| 09/28/2026 16:24 | 1 | 31.67 |
| 09/28/2026 16:24 | 76 | 31.67 |
| 09/28/2026 16:24 | 24 | 31.67 |
| 09/28/2026 16:24 | 21 | 31.65 |
| 09/28/2026 16:24 | 5 | 31.65 |
| 09/28/2026 16:24 | 100 | 31.625 |
| 09/28/2026 16:23 | 100 | 31.61 |
| 09/28/2026 16:22 | 5 | 31.645 |
| 09/28/2026 16:22 | 5 | 31.645 |
| 09/28/2026 16:22 | 5 | 31.645 |
| 09/28/2026 16:22 | 29 | 31.625 |
| 09/28/2026 16:22 | 29 | 31.62 |
| 09/28/2026 16:22 | 66 | 31.62 |
| 09/28/2026 16:22 | 100 | 31.62 |
| 09/28/2026 16:22 | 16 | 31.62 |
| 09/28/2026 16:22 | 55 | 31.62 |
| 09/28/2026 16:22 | 34 | 31.62 |
| 09/28/2026 16:22 | 66 | 31.62 |
| 09/28/2026 16:22 | 34 | 31.62 |
| 09/28/2026 16:22 | 100 | 31.57 |
| 09/28/2026 16:22 | 50 | 31.59 |
| 09/28/2026 16:22 | 100 | 31.58 |
| 09/28/2026 16:22 | 100 | 31.58 |
| 09/28/2026 16:22 | 100 | 31.58 |
| 09/28/2026 16:22 | 100 | 31.58 |
| 09/28/2026 16:21 | 12 | 31.53 |
| 09/28/2026 16:21 | 88 | 31.54 |
| 09/28/2026 16:21 | 8 | 31.54 |
| 09/28/2026 16:21 | 4 | 31.54 |
| 09/28/2026 16:21 | 7 | 31.57 |
| 09/28/2026 16:21 | 57 | 31.53 |
| 09/28/2026 16:21 | 12 | 31.53 |
| 09/28/2026 16:21 | 100 | 31.53 |
| 09/28/2026 16:21 | 100 | 31.585 |
| 09/28/2026 16:20 | 100 | 31.575 |
| 09/28/2026 16:20 | 100 | 31.56 |
| 09/28/2026 16:20 | 182 | 31.56 |
| 09/28/2026 16:19 | 80 | 31.57 |
| 09/28/2026 16:19 | 200 | 31.58 |
| 09/28/2026 16:19 | 100 | 31.58 |
| 09/28/2026 16:19 | 50 | 31.59 |
| 09/28/2026 16:19 | 200 | 31.60 |
| 09/28/2026 16:19 | 100 | 31.60 |
| 09/28/2026 16:18 | 10 | 31.62 |
| 09/28/2026 16:18 | 10 | 31.62 |
| 09/28/2026 16:18 | 100 | 31.62 |
| 09/28/2026 16:18 | 100 | 31.62 |
| 09/28/2026 16:18 | 100 | 31.62 |
| 09/28/2026 16:18 | 100 | 31.63 |
| 09/28/2026 16:18 | 200 | 31.63 |
| 09/28/2026 16:17 | 25 | 31.655 |
| 09/28/2026 16:17 | 100 | 31.635 |
| 09/28/2026 16:16 | 11 | 31.71 |
| 09/28/2026 16:16 | 1 | 31.71 |
| 09/28/2026 16:16 | 50 | 31.71 |
| 09/28/2026 16:16 | 240 | 31.70 |
| 09/28/2026 16:16 | 184 | 31.66 |
| 09/28/2026 16:16 | 82 | 31.66 |
| 09/28/2026 16:16 | 118 | 31.66 |
| 09/28/2026 16:16 | 316 | 31.66 |
| 09/28/2026 16:16 | 187 | 31.66 |
| 09/28/2026 16:16 | 13 | 31.66 |
| 09/28/2026 16:16 | 137 | 31.66 |
| 09/28/2026 16:16 | 50 | 31.66 |
| 09/28/2026 16:16 | 100 | 31.66 |
| 09/28/2026 16:16 | 3 | 31.66 |
| 09/28/2026 16:16 | 200 | 31.66 |
| 09/28/2026 16:16 | 50 | 31.63 |
| 09/28/2026 16:16 | 12 | 31.67 |
| 09/28/2026 16:15 | 50 | 31.59 |
| 09/28/2026 16:15 | 100 | 31.60 |
| 09/28/2026 16:15 | 39 | 31.62 |
| 09/28/2026 16:15 | 61 | 31.62 |
| 09/28/2026 16:15 | 1760 | 31.62 |
| 09/28/2026 16:15 | 240 | 31.62 |
| 09/28/2026 16:15 | 35 | 31.60 |
| 09/28/2026 16:15 | 100 | 31.60 |
| 09/28/2026 16:15 | 66 | 31.61 |
| 09/28/2026 16:15 | 100 | 31.61 |
| 09/28/2026 16:15 | 100 | 31.61 |
| 09/28/2026 16:14 | 71 | 31.67 |
| 09/28/2026 16:14 | 100 | 31.66 |
| 09/28/2026 16:14 | 100 | 31.67 |
| 09/28/2026 16:14 | 100 | 31.67 |
| 09/28/2026 16:14 | 200 | 31.67 |
| 09/28/2026 16:14 | 100 | 31.67 |
| 09/28/2026 16:14 | 100 | 31.68 |
| 09/28/2026 16:14 | 1 | 31.71 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 25 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:14 | 25 | 31.70 |
| 09/28/2026 16:14 | 4 | 31.70 |
| 09/28/2026 16:12 | 100 | 31.73 |
| 09/28/2026 16:12 | 22 | 31.68 |
| 09/28/2026 16:12 | 2 | 31.68 |
| 09/28/2026 16:12 | 200 | 31.68 |
| 09/28/2026 16:12 | 76 | 31.68 |
| 09/28/2026 16:12 | 200 | 31.68 |
| 09/28/2026 16:12 | 2 | 31.68 |
| 09/28/2026 16:12 | 38 | 31.70 |
| 09/28/2026 16:11 | 110 | 31.67 |
| 09/28/2026 16:11 | 200 | 31.67 |
| 09/28/2026 16:11 | 113 | 31.67 |
| 09/28/2026 16:11 | 200 | 31.67 |
| 09/28/2026 16:11 | 100 | 31.67 |
| 09/28/2026 16:11 | 100 | 31.67 |
| 09/28/2026 16:11 | 200 | 31.67 |
| 09/28/2026 16:11 | 77 | 31.67 |
| 09/28/2026 16:11 | 123 | 31.67 |
| 09/28/2026 16:11 | 44 | 31.67 |
| 09/28/2026 16:11 | 33 | 31.67 |
| 09/28/2026 16:11 | 42 | 31.67 |
| 09/28/2026 16:11 | 158 | 31.67 |
| 09/28/2026 16:11 | 42 | 31.67 |
| 09/28/2026 16:11 | 158 | 31.67 |
| 09/28/2026 16:11 | 200 | 31.67 |
| 09/28/2026 16:11 | 200 | 31.67 |
| 09/28/2026 16:11 | 7 | 31.67 |
| 09/28/2026 16:11 | 100 | 31.64 |
| 09/28/2026 16:11 | 158 | 31.61 |
| 09/28/2026 16:11 | 100 | 31.66 |
| 09/28/2026 16:11 | 300 | 31.67 |
| 09/28/2026 16:11 | 200 | 31.67 |
| 09/28/2026 16:10 | 19 | 31.72 |
| 09/28/2026 16:10 | 100 | 31.67 |
| 09/28/2026 16:10 | 100 | 31.68 |
| 09/28/2026 16:10 | 100 | 31.68 |
| 09/28/2026 16:10 | 60 | 31.68 |
| 09/28/2026 16:10 | 40 | 31.69 |
| 09/28/2026 16:10 | 200 | 31.69 |
| 09/28/2026 16:10 | 200 | 31.69 |
| 09/28/2026 16:10 | 33 | 31.77 |
| 09/28/2026 16:10 | 13 | 31.73 |
| 09/28/2026 16:10 | 100 | 31.70 |
| 09/28/2026 16:10 | 100 | 31.70 |
| 09/28/2026 16:10 | 200 | 31.70 |
| 09/28/2026 16:09 | 180 | 31.75 |
| 09/28/2026 16:09 | 100 | 31.75 |
| 09/28/2026 16:09 | 100 | 31.75 |
| 09/28/2026 16:09 | 100 | 31.75 |
| 09/28/2026 16:09 | 100 | 31.75 |
| 09/28/2026 16:09 | 100 | 31.72 |
| 09/28/2026 16:08 | 20 | 31.74 |
| 09/28/2026 16:08 | 100 | 31.74 |
| 09/28/2026 16:08 | 100 | 31.74 |
| 09/28/2026 16:08 | 100 | 31.74 |
| 09/28/2026 16:08 | 200 | 31.74 |
| 09/28/2026 16:08 | 100 | 31.74 |
| 09/28/2026 16:08 | 400 | 31.74 |
| 09/28/2026 16:08 | 20 | 31.77 |
| 09/28/2026 16:08 | 10 | 31.77 |
| 09/28/2026 16:08 | 15 | 31.77 |
| 09/28/2026 16:08 | 2 | 31.78 |
| 09/28/2026 16:08 | 100 | 31.80 |
| 09/28/2026 16:07 | 100 | 31.84 |
| 09/28/2026 16:07 | 2 | 31.79 |
| 09/28/2026 16:07 | 2 | 31.79 |
| 09/28/2026 16:07 | 100 | 31.835 |
| 09/28/2026 16:06 | 2 | 31.81 |
| 09/28/2026 16:06 | 100 | 31.835 |
| 09/28/2026 16:05 | 98 | 31.78 |
| 09/28/2026 16:05 | 2 | 31.79 |
| 09/28/2026 16:04 | 2 | 31.80 |
| 09/28/2026 16:04 | 100 | 31.80 |
| 09/28/2026 16:04 | 78 | 31.82 |
| 09/28/2026 16:04 | 22 | 31.82 |
| 09/28/2026 16:04 | 51 | 31.83 |
| 09/28/2026 16:04 | 49 | 31.86 |
| 09/28/2026 16:04 | 100 | 31.86 |
| 09/28/2026 16:04 | 200 | 31.87 |
| 09/28/2026 16:02 | 100 | 31.945 |
| 09/28/2026 16:00 | 38 | 31.92 |
| 09/28/2026 16:00 | 200 | 31.92 |
| 09/28/2026 16:00 | 200 | 31.92 |
| 09/28/2026 16:00 | 200 | 31.92 |
| 09/28/2026 16:00 | 200 | 31.92 |
| 09/28/2026 16:00 | 162 | 31.92 |
| 09/28/2026 16:00 | 200 | 31.92 |
| 09/28/2026 16:00 | 40 | 31.82 |
| 09/28/2026 16:00 | 100 | 31.87 |
| 09/28/2026 16:00 | 100 | 31.87 |
| 09/28/2026 15:55 | 600 | 32.00 |
| 09/28/2026 15:54 | 76 | 31.86 |
| 09/28/2026 15:54 | 24 | 31.86 |
| 09/28/2026 15:54 | 100 | 31.86 |
| 09/28/2026 15:54 | 100 | 31.86 |
| 09/28/2026 15:54 | 40 | 31.86 |
| 09/28/2026 15:54 | 100 | 31.86 |
| 09/28/2026 15:51 | 20 | 31.915 |
| 09/28/2026 15:51 | 197 | 31.93 |
| 09/28/2026 15:51 | 3 | 31.93 |
| 09/28/2026 15:47 | 2000 | 31.91 |
| 09/28/2026 15:47 | 1 | 31.92 |
| 09/28/2026 15:47 | 80 | 31.83 |
| 09/28/2026 15:47 | 21 | 31.82 |
| 09/28/2026 15:47 | 54 | 31.90 |
| 09/28/2026 15:47 | 100 | 31.90 |
| 09/28/2026 15:47 | 300 | 31.91 |
| 09/28/2026 15:47 | 70 | 31.91 |
| 09/28/2026 15:46 | 25 | 31.91 |
| 09/28/2026 15:46 | 5 | 31.91 |
| 09/28/2026 15:45 | 100 | 31.93 |
| 09/28/2026 15:45 | 22 | 31.93 |
| 09/28/2026 15:45 | 14 | 31.93 |
| 09/28/2026 15:45 | 27 | 31.93 |
| 09/28/2026 15:45 | 175 | 31.90 |
| 09/28/2026 15:45 | 25 | 31.90 |
| 09/28/2026 15:45 | 34 | 31.87 |
| 09/28/2026 15:45 | 166 | 31.87 |
| 09/28/2026 15:45 | 117 | 31.87 |
| 09/28/2026 15:45 | 283 | 31.87 |
| 09/28/2026 15:45 | 283 | 31.87 |
| 09/28/2026 15:45 | 117 | 31.87 |
| 09/28/2026 15:45 | 162 | 31.87 |
| 09/28/2026 15:44 | 238 | 31.87 |
| 09/28/2026 15:44 | 100 | 31.86 |
| 09/28/2026 15:44 | 75 | 31.83 |
| 09/28/2026 15:44 | 25 | 31.83 |
| 09/28/2026 15:44 | 107 | 31.86 |
| 09/28/2026 15:43 | 2793 | 31.85 |
| 09/28/2026 15:43 | 100 | 31.85 |
| 09/28/2026 15:43 | 100 | 31.85 |
| 09/28/2026 15:43 | 240 | 31.86 |
| 09/28/2026 15:43 | 96 | 31.86 |
| 09/28/2026 15:43 | 17 | 31.86 |
| 09/28/2026 15:43 | 400 | 31.86 |
| 09/28/2026 15:43 | 87 | 31.86 |
| 09/28/2026 15:43 | 313 | 31.86 |
| 09/28/2026 15:43 | 87 | 31.86 |
| 09/28/2026 15:43 | 17 | 31.86 |
| 09/28/2026 15:43 | 396 | 31.86 |
| 09/28/2026 15:43 | 4 | 31.86 |
| 09/28/2026 15:42 | 7 | 31.81 |
| 09/28/2026 15:42 | 8 | 31.81 |
| 09/28/2026 15:41 | 46 | 31.71 |
| 09/28/2026 15:41 | 46 | 31.71 |
| 09/28/2026 15:40 | 100 | 31.735 |
| 09/28/2026 15:40 | 2 | 31.69 |
| 09/28/2026 15:40 | 2 | 31.67 |
| 09/28/2026 15:40 | 100 | 31.73 |
| 09/28/2026 15:40 | 4 | 31.73 |
| 09/28/2026 15:40 | 29 | 31.73 |
| 09/28/2026 15:40 | 1 | 31.73 |
| 09/28/2026 15:40 | 100 | 31.74 |
| 09/28/2026 15:38 | 17 | 31.80 |
| 09/28/2026 15:37 | 100 | 31.71 |
| 09/28/2026 15:37 | 1 | 31.74 |
| 09/28/2026 15:37 | 17 | 31.74 |
| 09/28/2026 15:37 | 100 | 31.69 |
| 09/28/2026 15:37 | 183 | 31.69 |
| 09/28/2026 15:37 | 300 | 31.69 |
| 09/28/2026 15:37 | 117 | 31.69 |
| 09/28/2026 15:37 | 100 | 31.69 |
| 09/28/2026 15:37 | 300 | 31.69 |
| 09/28/2026 15:37 | 103 | 31.69 |
| 09/28/2026 15:37 | 108 | 31.69 |
| 09/28/2026 15:37 | 1 | 31.69 |
| 09/28/2026 15:37 | 4 | 31.69 |
| 09/28/2026 15:36 | 1660 | 31.64 |
| 09/28/2026 15:36 | 240 | 31.64 |
| 09/28/2026 15:36 | 100 | 31.64 |
| 09/28/2026 15:34 | 336 | 31.60 |
| 09/28/2026 15:32 | 25 | 31.77 |
| 09/28/2026 15:30 | 10 | 31.53 |
| 09/28/2026 15:30 | 49 | 31.51 |
| 09/28/2026 15:30 | 1 | 31.53 |
| 09/28/2026 15:30 | 99 | 31.56 |
| 09/28/2026 15:30 | 1 | 31.56 |
| 09/28/2026 15:30 | 20 | 31.57 |
| 09/28/2026 15:30 | 2 | 31.57 |
| 09/28/2026 15:30 | 1 | 31.55 |
| 09/28/2026 15:30 | 2 | 31.57 |
| 09/28/2026 15:30 | 6 | 31.57 |
| 09/28/2026 15:30 | 23 | 31.55 |
| 09/28/2026 15:30 | 5 | 31.55 |
| 09/28/2026 15:30 | 9640 | 31.66 |
| 09/28/2026 15:30 | 9640 | 31.66 |