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 |
|---|---|---|---|---|
|
29.78
-0.33
(
-1.10% )
|
29.75
|
1,100 |
29.80
|
600 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 50261 | 29.78 |
| 09/28/2026 21:59 | 4 | 29.775 |
| 09/28/2026 21:59 | 1 | 29.775 |
| 09/28/2026 21:59 | 45 | 29.78 |
| 09/28/2026 21:59 | 100 | 29.80 |
| 09/28/2026 21:59 | 100 | 29.80 |
| 09/28/2026 21:59 | 100 | 29.80 |
| 09/28/2026 21:59 | 100 | 29.80 |
| 09/28/2026 21:59 | 100 | 29.80 |
| 09/28/2026 21:59 | 16 | 29.83 |
| 09/28/2026 21:59 | 13 | 29.83 |
| 09/28/2026 21:59 | 87 | 29.82 |
| 09/28/2026 21:59 | 3 | 29.82 |
| 09/28/2026 21:59 | 64 | 29.82 |
| 09/28/2026 21:59 | 20 | 29.82 |
| 09/28/2026 21:59 | 5 | 29.82 |
| 09/28/2026 21:59 | 8 | 29.82 |
| 09/28/2026 21:59 | 12 | 29.82 |
| 09/28/2026 21:59 | 2 | 29.82 |
| 09/28/2026 21:59 | 2 | 29.785 |
| 09/28/2026 21:59 | 2 | 29.785 |
| 09/28/2026 21:59 | 73 | 29.82 |
| 09/28/2026 21:59 | 3 | 29.82 |
| 09/28/2026 21:59 | 400 | 29.79 |
| 09/28/2026 21:59 | 100 | 29.785 |
| 09/28/2026 21:59 | 100 | 29.785 |
| 09/28/2026 21:59 | 100 | 29.785 |
| 09/28/2026 21:59 | 5 | 29.77 |
| 09/28/2026 21:59 | 100 | 29.79 |
| 09/28/2026 21:59 | 100 | 29.815 |
| 09/28/2026 21:59 | 100 | 29.815 |
| 09/28/2026 21:59 | 100 | 29.80 |
| 09/28/2026 21:59 | 16 | 29.80 |
| 09/28/2026 21:59 | 19 | 29.80 |
| 09/28/2026 21:59 | 19 | 29.80 |
| 09/28/2026 21:59 | 56 | 29.80 |
| 09/28/2026 21:59 | 1 | 29.80 |
| 09/28/2026 21:59 | 1 | 29.79 |
| 09/28/2026 21:59 | 63 | 29.765 |
| 09/28/2026 21:58 | 11 | 29.79 |
| 09/28/2026 21:58 | 100 | 29.79 |
| 09/28/2026 21:58 | 1 | 29.79 |
| 09/28/2026 21:58 | 56 | 29.79 |
| 09/28/2026 21:58 | 15 | 29.79 |
| 09/28/2026 21:58 | 39 | 29.79 |
| 09/28/2026 21:58 | 61 | 29.79 |
| 09/28/2026 21:58 | 10 | 29.76 |
| 09/28/2026 21:58 | 1 | 29.76 |
| 09/28/2026 21:58 | 100 | 29.75 |
| 09/28/2026 21:58 | 4 | 29.75 |
| 09/28/2026 21:58 | 52 | 29.75 |
| 09/28/2026 21:58 | 72 | 29.75 |
| 09/28/2026 21:58 | 12 | 29.75 |
| 09/28/2026 21:58 | 4 | 29.74 |
| 09/28/2026 21:58 | 96 | 29.74 |
| 09/28/2026 21:58 | 44 | 29.74 |
| 09/28/2026 21:58 | 100 | 29.74 |
| 09/28/2026 21:58 | 56 | 29.74 |
| 09/28/2026 21:58 | 100 | 29.74 |
| 09/28/2026 21:58 | 1 | 29.71 |
| 09/28/2026 21:58 | 49 | 29.71 |
| 09/28/2026 21:58 | 99 | 29.71 |
| 09/28/2026 21:58 | 1 | 29.71 |
| 09/28/2026 21:58 | 111 | 29.73 |
| 09/28/2026 21:58 | 1 | 29.74 |
| 09/28/2026 21:58 | 15 | 29.74 |
| 09/28/2026 21:58 | 12 | 29.74 |
| 09/28/2026 21:58 | 1 | 29.74 |
| 09/28/2026 21:58 | 12 | 29.74 |
| 09/28/2026 21:58 | 2 | 29.74 |
| 09/28/2026 21:58 | 1 | 29.74 |
| 09/28/2026 21:58 | 100 | 29.74 |
| 09/28/2026 21:58 | 94 | 29.75 |
| 09/28/2026 21:58 | 100 | 29.76 |
| 09/28/2026 21:58 | 200 | 29.755 |
| 09/28/2026 21:57 | 100 | 29.75 |
| 09/28/2026 21:57 | 128 | 29.75 |
| 09/28/2026 21:57 | 100 | 29.765 |
| 09/28/2026 21:57 | 100 | 29.765 |
| 09/28/2026 21:57 | 19 | 29.76 |
| 09/28/2026 21:57 | 4 | 29.76 |
| 09/28/2026 21:57 | 1 | 29.76 |
| 09/28/2026 21:57 | 7 | 29.77 |
| 09/28/2026 21:57 | 17 | 29.77 |
| 09/28/2026 21:57 | 5 | 29.77 |
| 09/28/2026 21:57 | 24 | 29.77 |
| 09/28/2026 21:57 | 39 | 29.77 |
| 09/28/2026 21:57 | 9 | 29.77 |
| 09/28/2026 21:57 | 29 | 29.77 |
| 09/28/2026 21:57 | 61 | 29.77 |
| 09/28/2026 21:57 | 10 | 29.76 |
| 09/28/2026 21:57 | 1 | 29.76 |
| 09/28/2026 21:57 | 14 | 29.76 |
| 09/28/2026 21:57 | 56 | 29.76 |
| 09/28/2026 21:57 | 27 | 29.76 |
| 09/28/2026 21:57 | 14 | 29.76 |
| 09/28/2026 21:57 | 9 | 29.76 |
| 09/28/2026 21:57 | 17 | 29.76 |
| 09/28/2026 21:57 | 17 | 29.76 |
| 09/28/2026 21:57 | 4 | 29.75 |
| 09/28/2026 21:57 | 4 | 29.74 |
| 09/28/2026 21:57 | 15 | 29.74 |
| 09/28/2026 21:57 | 1 | 29.74 |
| 09/28/2026 21:57 | 7 | 29.74 |
| 09/28/2026 21:57 | 116 | 29.74 |
| 09/28/2026 21:57 | 27 | 29.74 |
| 09/28/2026 21:57 | 10 | 29.74 |
| 09/28/2026 21:57 | 4 | 29.74 |
| 09/28/2026 21:57 | 1 | 29.74 |
| 09/28/2026 21:57 | 1 | 29.74 |
| 09/28/2026 21:57 | 12 | 29.74 |
| 09/28/2026 21:57 | 50 | 29.74 |
| 09/28/2026 21:57 | 248 | 29.755 |
| 09/28/2026 21:56 | 10 | 29.77 |
| 09/28/2026 21:56 | 11 | 29.76 |
| 09/28/2026 21:56 | 33 | 29.76 |
| 09/28/2026 21:56 | 100 | 29.765 |
| 09/28/2026 21:56 | 10 | 29.76 |
| 09/28/2026 21:56 | 14 | 29.76 |
| 09/28/2026 21:56 | 26 | 29.75 |
| 09/28/2026 21:56 | 65 | 29.75 |
| 09/28/2026 21:56 | 100 | 29.75 |
| 09/28/2026 21:56 | 1 | 29.75 |
| 09/28/2026 21:56 | 17 | 29.75 |
| 09/28/2026 21:56 | 20 | 29.75 |
| 09/28/2026 21:56 | 100 | 29.75 |
| 09/28/2026 21:56 | 26 | 29.75 |
| 09/28/2026 21:56 | 24 | 29.75 |
| 09/28/2026 21:56 | 1 | 29.75 |
| 09/28/2026 21:56 | 28 | 29.75 |
| 09/28/2026 21:56 | 22 | 29.75 |
| 09/28/2026 21:56 | 26 | 29.75 |
| 09/28/2026 21:56 | 100 | 29.75 |
| 09/28/2026 21:56 | 27 | 29.75 |
| 09/28/2026 21:56 | 56 | 29.75 |
| 09/28/2026 21:56 | 1 | 29.75 |
| 09/28/2026 21:56 | 16 | 29.75 |
| 09/28/2026 21:56 | 35 | 29.75 |
| 09/28/2026 21:56 | 65 | 29.75 |
| 09/28/2026 21:56 | 4 | 29.75 |
| 09/28/2026 21:56 | 1 | 29.75 |
| 09/28/2026 21:56 | 3 | 29.75 |
| 09/28/2026 21:56 | 26 | 29.75 |
| 09/28/2026 21:56 | 26 | 29.75 |
| 09/28/2026 21:56 | 34 | 29.75 |
| 09/28/2026 21:56 | 6 | 29.75 |
| 09/28/2026 21:56 | 100 | 29.75 |
| 09/28/2026 21:56 | 54 | 29.74 |
| 09/28/2026 21:56 | 220 | 29.72 |
| 09/28/2026 21:56 | 90 | 29.72 |
| 09/28/2026 21:56 | 100 | 29.72 |
| 09/28/2026 21:56 | 90 | 29.73 |
| 09/28/2026 21:55 | 100 | 29.73 |
| 09/28/2026 21:55 | 2 | 29.73 |
| 09/28/2026 21:55 | 3 | 29.73 |
| 09/28/2026 21:55 | 4 | 29.73 |
| 09/28/2026 21:55 | 2 | 29.73 |
| 09/28/2026 21:55 | 89 | 29.73 |
| 09/28/2026 21:55 | 67 | 29.73 |
| 09/28/2026 21:55 | 100 | 29.74 |
| 09/28/2026 21:55 | 36 | 29.76 |
| 09/28/2026 21:55 | 50 | 29.76 |
| 09/28/2026 21:55 | 14 | 29.76 |
| 09/28/2026 21:54 | 100 | 29.74 |
| 09/28/2026 21:54 | 66 | 29.75 |
| 09/28/2026 21:54 | 1 | 29.76 |
| 09/28/2026 21:52 | 62 | 29.80 |
| 09/28/2026 21:51 | 2 | 29.78 |
| 09/28/2026 21:51 | 249 | 29.77 |
| 09/28/2026 21:51 | 20 | 29.77 |
| 09/28/2026 21:51 | 100 | 29.77 |
| 09/28/2026 21:51 | 100 | 29.76 |
| 09/28/2026 21:51 | 10 | 29.745 |
| 09/28/2026 21:51 | 90 | 29.745 |
| 09/28/2026 21:51 | 40 | 29.74 |
| 09/28/2026 21:51 | 5 | 29.73 |
| 09/28/2026 21:50 | 1 | 29.73 |
| 09/28/2026 21:50 | 20 | 29.73 |
| 09/28/2026 21:50 | 2 | 29.71 |
| 09/28/2026 21:50 | 1 | 29.71 |
| 09/28/2026 21:50 | 1 | 29.71 |
| 09/28/2026 21:50 | 1 | 29.71 |
| 09/28/2026 21:50 | 17 | 29.71 |
| 09/28/2026 21:50 | 14 | 29.71 |
| 09/28/2026 21:50 | 27 | 29.71 |
| 09/28/2026 21:50 | 100 | 29.71 |
| 09/28/2026 21:50 | 41 | 29.71 |
| 09/28/2026 21:50 | 2 | 29.70 |
| 09/28/2026 21:50 | 41 | 29.70 |
| 09/28/2026 21:50 | 44 | 29.70 |
| 09/28/2026 21:50 | 80 | 29.69 |
| 09/28/2026 21:50 | 2 | 29.69 |
| 09/28/2026 21:50 | 5 | 29.69 |
| 09/28/2026 21:50 | 5 | 29.69 |
| 09/28/2026 21:50 | 45 | 29.69 |
| 09/28/2026 21:50 | 100 | 29.69 |
| 09/28/2026 21:50 | 2 | 29.68 |
| 09/28/2026 21:50 | 1 | 29.68 |
| 09/28/2026 21:47 | 14 | 29.67 |
| 09/28/2026 21:47 | 86 | 29.67 |
| 09/28/2026 21:47 | 100 | 29.68 |
| 09/28/2026 21:47 | 100 | 29.70 |
| 09/28/2026 21:47 | 100 | 29.70 |
| 09/28/2026 21:47 | 1 | 29.69 |
| 09/28/2026 21:47 | 1 | 29.70 |
| 09/28/2026 21:47 | 16 | 29.70 |
| 09/28/2026 21:47 | 100 | 29.72 |
| 09/28/2026 21:47 | 100 | 29.73 |
| 09/28/2026 21:47 | 68 | 29.74 |
| 09/28/2026 21:47 | 50 | 29.77 |
| 09/28/2026 21:46 | 5 | 29.78 |
| 09/28/2026 21:46 | 28 | 29.78 |
| 09/28/2026 21:46 | 1 | 29.79 |
| 09/28/2026 21:42 | 5 | 29.78 |
| 09/28/2026 21:41 | 1 | 29.745 |
| 09/28/2026 21:40 | 7 | 29.71 |
| 09/28/2026 21:39 | 20 | 29.71 |
| 09/28/2026 21:39 | 24 | 29.745 |
| 09/28/2026 21:34 | 100 | 29.72 |
| 09/28/2026 21:34 | 100 | 29.72 |
| 09/28/2026 21:34 | 26 | 29.73 |
| 09/28/2026 21:34 | 100 | 29.73 |
| 09/28/2026 21:34 | 1 | 29.74 |
| 09/28/2026 21:34 | 88 | 29.75 |
| 09/28/2026 21:34 | 2 | 29.75 |
| 09/28/2026 21:31 | 90 | 29.79 |
| 09/28/2026 21:31 | 68 | 29.79 |
| 09/28/2026 21:31 | 100 | 29.80 |
| 09/28/2026 21:31 | 20 | 29.82 |
| 09/28/2026 21:31 | 2 | 29.82 |
| 09/28/2026 21:31 | 29 | 29.87 |
| 09/28/2026 21:31 | 3 | 29.86 |
| 09/28/2026 21:31 | 5 | 29.86 |
| 09/28/2026 21:31 | 9 | 29.86 |
| 09/28/2026 21:31 | 41 | 29.86 |
| 09/28/2026 21:31 | 100 | 29.86 |
| 09/28/2026 21:31 | 3 | 29.86 |
| 09/28/2026 21:31 | 97 | 29.86 |
| 09/28/2026 21:31 | 1 | 29.86 |
| 09/28/2026 21:31 | 11 | 29.85 |
| 09/28/2026 21:31 | 17 | 29.85 |
| 09/28/2026 21:31 | 1 | 29.85 |
| 09/28/2026 21:31 | 26 | 29.85 |
| 09/28/2026 21:31 | 26 | 29.85 |
| 09/28/2026 21:31 | 27 | 29.85 |
| 09/28/2026 21:31 | 20 | 29.85 |
| 09/28/2026 21:31 | 17 | 29.85 |
| 09/28/2026 21:31 | 1 | 29.85 |
| 09/28/2026 21:31 | 1 | 29.84 |
| 09/28/2026 21:31 | 93 | 29.84 |
| 09/28/2026 21:29 | 100 | 29.83 |
| 09/28/2026 21:29 | 7 | 29.84 |
| 09/28/2026 21:29 | 22 | 29.84 |
| 09/28/2026 21:27 | 10 | 29.84 |
| 09/28/2026 21:27 | 48 | 29.84 |
| 09/28/2026 21:27 | 41 | 29.84 |
| 09/28/2026 21:27 | 11 | 29.84 |
| 09/28/2026 21:27 | 1 | 29.83 |
| 09/28/2026 21:27 | 100 | 29.83 |
| 09/28/2026 21:27 | 5 | 29.83 |
| 09/28/2026 21:27 | 3 | 29.83 |
| 09/28/2026 21:27 | 41 | 29.83 |
| 09/28/2026 21:27 | 100 | 29.83 |
| 09/28/2026 21:27 | 1 | 29.82 |
| 09/28/2026 21:27 | 50 | 29.795 |
| 09/28/2026 21:24 | 51 | 29.82 |
| 09/28/2026 21:23 | 34 | 29.79 |
| 09/28/2026 21:20 | 1 | 29.82 |
| 09/28/2026 21:20 | 3 | 29.82 |
| 09/28/2026 21:20 | 27 | 29.82 |
| 09/28/2026 21:20 | 3 | 29.82 |
| 09/28/2026 21:20 | 3 | 29.82 |
| 09/28/2026 21:20 | 3 | 29.82 |
| 09/28/2026 21:20 | 2 | 29.82 |
| 09/28/2026 21:20 | 5 | 29.82 |
| 09/28/2026 21:20 | 18 | 29.82 |
| 09/28/2026 21:19 | 5 | 29.77 |
| 09/28/2026 21:15 | 57 | 29.81 |
| 09/28/2026 21:11 | 9 | 29.73 |
| 09/28/2026 21:11 | 90 | 29.74 |
| 09/28/2026 21:11 | 1 | 29.74 |
| 09/28/2026 21:11 | 100 | 29.75 |
| 09/28/2026 21:06 | 52 | 29.82 |
| 09/28/2026 21:01 | 7 | 29.81 |
| 09/28/2026 21:01 | 21 | 29.81 |
| 09/28/2026 21:01 | 10 | 29.80 |
| 09/28/2026 21:01 | 6 | 29.80 |
| 09/28/2026 21:01 | 6 | 29.80 |
| 09/28/2026 21:01 | 10 | 29.79 |
| 09/28/2026 21:00 | 66 | 29.78 |
| 09/28/2026 21:00 | 36 | 29.78 |
| 09/28/2026 21:00 | 64 | 29.78 |
| 09/28/2026 21:00 | 100 | 29.77 |
| 09/28/2026 21:00 | 2 | 29.77 |
| 09/28/2026 21:00 | 90 | 29.76 |
| 09/28/2026 20:59 | 10 | 29.76 |
| 09/28/2026 20:59 | 6 | 29.74 |
| 09/28/2026 20:59 | 6 | 29.74 |
| 09/28/2026 20:59 | 6 | 29.74 |
| 09/28/2026 20:59 | 100 | 29.74 |
| 09/28/2026 20:59 | 100 | 29.73 |
| 09/28/2026 20:58 | 1 | 29.70 |
| 09/28/2026 20:58 | 21 | 29.70 |
| 09/28/2026 20:58 | 10 | 29.69 |
| 09/28/2026 20:58 | 12 | 29.69 |
| 09/28/2026 20:58 | 50 | 29.68 |
| 09/28/2026 20:58 | 1 | 29.66 |
| 09/28/2026 20:58 | 17 | 29.65 |
| 09/28/2026 20:58 | 1 | 29.65 |
| 09/28/2026 20:58 | 2 | 29.64 |
| 09/28/2026 20:58 | 17 | 29.64 |
| 09/28/2026 20:58 | 10 | 29.64 |
| 09/28/2026 20:58 | 100 | 29.63 |
| 09/28/2026 20:58 | 2 | 29.63 |
| 09/28/2026 20:58 | 1 | 29.62 |
| 09/28/2026 20:56 | 100 | 29.61 |
| 09/28/2026 20:54 | 1 | 29.59 |
| 09/28/2026 20:54 | 100 | 29.59 |
| 09/28/2026 20:54 | 41 | 29.58 |
| 09/28/2026 20:54 | 41 | 29.58 |
| 09/28/2026 20:54 | 41 | 29.57 |
| 09/28/2026 20:54 | 10 | 29.57 |
| 09/28/2026 20:54 | 41 | 29.57 |
| 09/28/2026 20:54 | 26 | 29.57 |
| 09/28/2026 20:53 | 8 | 29.52 |
| 09/28/2026 20:53 | 40 | 29.60 |
| 09/28/2026 20:53 | 1 | 29.60 |
| 09/28/2026 20:53 | 5 | 29.60 |
| 09/28/2026 20:53 | 100 | 29.60 |
| 09/28/2026 20:53 | 37 | 29.61 |
| 09/28/2026 20:53 | 10 | 29.63 |
| 09/28/2026 20:50 | 2 | 29.63 |
| 09/28/2026 20:42 | 21 | 29.59 |
| 09/28/2026 20:41 | 1 | 29.59 |
| 09/28/2026 20:40 | 1 | 29.62 |
| 09/28/2026 20:38 | 10 | 29.63 |
| 09/28/2026 20:30 | 3 | 29.66 |
| 09/28/2026 20:28 | 100 | 29.61 |
| 09/28/2026 20:28 | 2 | 29.61 |
| 09/28/2026 20:28 | 100 | 29.61 |
| 09/28/2026 20:27 | 2 | 29.66 |
| 09/28/2026 20:27 | 1 | 29.66 |
| 09/28/2026 20:25 | 1 | 29.66 |
| 09/28/2026 20:25 | 35 | 29.66 |
| 09/28/2026 20:25 | 100 | 29.65 |
| 09/28/2026 20:25 | 3 | 29.625 |
| 09/28/2026 20:25 | 97 | 29.625 |
| 09/28/2026 20:25 | 97 | 29.64 |
| 09/28/2026 20:25 | 3 | 29.64 |
| 09/28/2026 20:24 | 41 | 29.62 |
| 09/28/2026 20:24 | 26 | 29.62 |
| 09/28/2026 20:24 | 94 | 29.61 |
| 09/28/2026 20:24 | 6 | 29.61 |
| 09/28/2026 20:23 | 24 | 29.62 |
| 09/28/2026 20:23 | 4 | 29.64 |
| 09/28/2026 20:23 | 53 | 29.64 |
| 09/28/2026 20:23 | 100 | 29.64 |
| 09/28/2026 20:23 | 54 | 29.65 |
| 09/28/2026 20:15 | 35 | 29.72 |
| 09/28/2026 20:15 | 5 | 29.72 |
| 09/28/2026 20:15 | 32 | 29.71 |
| 09/28/2026 20:15 | 3 | 29.71 |
| 09/28/2026 20:15 | 100 | 29.71 |
| 09/28/2026 20:15 | 3 | 29.70 |
| 09/28/2026 20:15 | 3 | 29.70 |
| 09/28/2026 20:15 | 3 | 29.70 |
| 09/28/2026 20:15 | 2 | 29.70 |
| 09/28/2026 20:13 | 70 | 29.69 |
| 09/28/2026 20:13 | 1 | 29.62 |
| 09/28/2026 20:12 | 14 | 29.66 |
| 09/28/2026 20:11 | 34 | 29.68 |
| 09/28/2026 20:11 | 26 | 29.66 |
| 09/28/2026 20:05 | 9 | 29.68 |
| 09/28/2026 20:04 | 9 | 29.71 |
| 09/28/2026 20:03 | 18 | 29.68 |
| 09/28/2026 20:03 | 2 | 29.69 |
| 09/28/2026 20:03 | 1 | 29.70 |
| 09/28/2026 20:02 | 1 | 29.71 |
| 09/28/2026 19:57 | 13 | 29.76 |
| 09/28/2026 19:57 | 5 | 29.76 |
| 09/28/2026 19:57 | 2 | 29.76 |
| 09/28/2026 19:57 | 87 | 29.76 |
| 09/28/2026 19:54 | 100 | 29.73 |
| 09/28/2026 19:54 | 100 | 29.75 |
| 09/28/2026 19:52 | 300 | 29.81 |
| 09/28/2026 19:51 | 7 | 29.79 |
| 09/28/2026 19:51 | 2 | 29.78 |
| 09/28/2026 19:49 | 22 | 29.82 |
| 09/28/2026 19:49 | 41 | 29.82 |
| 09/28/2026 19:49 | 2 | 29.82 |
| 09/28/2026 19:49 | 100 | 29.82 |
| 09/28/2026 19:49 | 12 | 29.81 |
| 09/28/2026 19:49 | 20 | 29.81 |
| 09/28/2026 19:49 | 78 | 29.81 |
| 09/28/2026 19:49 | 20 | 29.81 |
| 09/28/2026 19:49 | 2 | 29.81 |
| 09/28/2026 19:48 | 44 | 29.785 |
| 09/28/2026 19:48 | 50 | 29.785 |
| 09/28/2026 19:48 | 6 | 29.785 |
| 09/28/2026 19:48 | 100 | 29.76 |
| 09/28/2026 19:48 | 100 | 29.77 |
| 09/28/2026 19:48 | 15 | 29.78 |
| 09/28/2026 19:47 | 10 | 29.80 |
| 09/28/2026 19:47 | 8 | 29.80 |
| 09/28/2026 19:47 | 1 | 29.80 |
| 09/28/2026 19:47 | 2 | 29.80 |
| 09/28/2026 19:47 | 99 | 29.80 |
| 09/28/2026 19:47 | 1 | 29.79 |
| 09/28/2026 19:47 | 2 | 29.79 |
| 09/28/2026 19:47 | 2 | 29.79 |
| 09/28/2026 19:44 | 9 | 29.79 |
| 09/28/2026 19:44 | 1 | 29.79 |
| 09/28/2026 19:43 | 1 | 29.78 |
| 09/28/2026 19:43 | 97 | 29.78 |
| 09/28/2026 19:43 | 3 | 29.78 |
| 09/28/2026 19:43 | 12 | 29.73 |
| 09/28/2026 19:39 | 67 | 29.76 |
| 09/28/2026 19:38 | 33 | 29.76 |
| 09/28/2026 19:38 | 11 | 29.75 |
| 09/28/2026 19:38 | 27 | 29.75 |
| 09/28/2026 19:38 | 26 | 29.75 |
| 09/28/2026 19:38 | 100 | 29.75 |
| 09/28/2026 19:38 | 40 | 29.74 |
| 09/28/2026 19:38 | 100 | 29.74 |
| 09/28/2026 19:38 | 100 | 29.74 |
| 09/28/2026 19:37 | 1 | 29.68 |
| 09/28/2026 19:37 | 100 | 29.69 |
| 09/28/2026 19:37 | 4 | 29.71 |
| 09/28/2026 19:37 | 5 | 29.71 |
| 09/28/2026 19:37 | 1 | 29.71 |
| 09/28/2026 19:37 | 24 | 29.72 |
| 09/28/2026 19:36 | 40 | 29.80 |
| 09/28/2026 19:35 | 5 | 29.73 |
| 09/28/2026 19:33 | 5 | 29.72 |
| 09/28/2026 19:29 | 14 | 29.75 |
| 09/28/2026 19:19 | 1 | 29.85 |
| 09/28/2026 19:19 | 90 | 29.85 |
| 09/28/2026 19:19 | 10 | 29.86 |
| 09/28/2026 19:17 | 3 | 29.98 |
| 09/28/2026 19:15 | 13 | 29.97 |
| 09/28/2026 19:15 | 5 | 29.97 |
| 09/28/2026 19:15 | 2 | 29.98 |
| 09/28/2026 19:14 | 100 | 29.97 |
| 09/28/2026 19:14 | 5 | 29.97 |
| 09/28/2026 19:14 | 100 | 29.97 |
| 09/28/2026 19:12 | 89 | 30.10 |
| 09/28/2026 19:12 | 90 | 30.10 |
| 09/28/2026 19:12 | 20 | 30.10 |
| 09/28/2026 19:12 | 90 | 30.09 |
| 09/28/2026 19:12 | 2 | 30.09 |
| 09/28/2026 19:12 | 86 | 30.09 |
| 09/28/2026 19:12 | 11 | 30.09 |
| 09/28/2026 19:11 | 100 | 30.08 |
| 09/28/2026 19:11 | 20 | 30.08 |
| 09/28/2026 19:11 | 100 | 30.07 |
| 09/28/2026 19:11 | 100 | 30.06 |
| 09/28/2026 19:11 | 100 | 30.03 |
| 09/28/2026 19:11 | 100 | 30.03 |
| 09/28/2026 19:11 | 100 | 30.01 |
| 09/28/2026 19:11 | 10 | 29.99 |
| 09/28/2026 19:11 | 90 | 29.99 |
| 09/28/2026 19:11 | 10 | 29.99 |
| 09/28/2026 19:11 | 100 | 29.97 |
| 09/28/2026 19:11 | 100 | 29.96 |
| 09/28/2026 19:11 | 100 | 29.95 |
| 09/28/2026 19:11 | 99 | 29.95 |
| 09/28/2026 19:11 | 1 | 29.95 |
| 09/28/2026 19:11 | 82 | 29.93 |
| 09/28/2026 19:11 | 18 | 29.93 |
| 09/28/2026 19:11 | 200 | 29.93 |
| 09/28/2026 19:11 | 41 | 29.92 |
| 09/28/2026 19:11 | 41 | 29.91 |
| 09/28/2026 19:11 | 100 | 29.91 |
| 09/28/2026 19:11 | 5 | 29.90 |
| 09/28/2026 19:11 | 15 | 29.90 |
| 09/28/2026 19:11 | 6 | 29.90 |
| 09/28/2026 19:11 | 26 | 29.90 |
| 09/28/2026 19:11 | 5 | 29.89 |
| 09/28/2026 19:08 | 1 | 29.76 |
| 09/28/2026 19:08 | 1 | 29.76 |
| 09/28/2026 19:08 | 1 | 29.76 |
| 09/28/2026 19:08 | 2 | 29.77 |
| 09/28/2026 19:05 | 25 | 29.87 |
| 09/28/2026 19:03 | 5 | 29.78 |
| 09/28/2026 19:00 | 3 | 29.79 |
| 09/28/2026 19:00 | 1 | 29.80 |
| 09/28/2026 18:59 | 2 | 29.80 |
| 09/28/2026 18:59 | 5 | 29.82 |
| 09/28/2026 18:57 | 5 | 29.79 |
| 09/28/2026 18:57 | 1 | 29.83 |
| 09/28/2026 18:52 | 100 | 29.77 |
| 09/28/2026 18:52 | 10 | 29.78 |
| 09/28/2026 18:52 | 62 | 29.80 |
| 09/28/2026 18:52 | 10 | 29.80 |
| 09/28/2026 18:50 | 22 | 29.81 |
| 09/28/2026 18:47 | 1 | 29.88 |
| 09/28/2026 18:45 | 40 | 29.93 |
| 09/28/2026 18:45 | 90 | 29.93 |
| 09/28/2026 18:45 | 95 | 29.92 |
| 09/28/2026 18:45 | 26 | 29.92 |
| 09/28/2026 18:45 | 100 | 29.92 |
| 09/28/2026 18:45 | 5 | 29.90 |
| 09/28/2026 18:45 | 2 | 29.90 |
| 09/28/2026 18:40 | 3 | 29.81 |
| 09/28/2026 18:40 | 5 | 29.83 |
| 09/28/2026 18:37 | 10 | 29.955 |
| 09/28/2026 18:32 | 35 | 30.01 |
| 09/28/2026 18:32 | 35 | 30.03 |
| 09/28/2026 18:30 | 7 | 30.16 |
| 09/28/2026 18:30 | 7 | 30.20 |
| 09/28/2026 18:30 | 7 | 30.20 |
| 09/28/2026 18:30 | 7 | 30.20 |
| 09/28/2026 18:30 | 7 | 30.20 |
| 09/28/2026 18:30 | 7 | 30.20 |
| 09/28/2026 18:30 | 7 | 30.20 |
| 09/28/2026 18:30 | 7 | 30.20 |
| 09/28/2026 18:28 | 6 | 30.22 |
| 09/28/2026 18:27 | 6 | 30.235 |
| 09/28/2026 18:27 | 6 | 30.235 |
| 09/28/2026 18:27 | 6 | 30.235 |
| 09/28/2026 18:27 | 5 | 30.30 |
| 09/28/2026 18:27 | 10 | 30.29 |
| 09/28/2026 18:27 | 1 | 30.29 |
| 09/28/2026 18:27 | 98 | 30.27 |
| 09/28/2026 18:27 | 2 | 30.27 |
| 09/28/2026 18:26 | 100 | 30.28 |
| 09/28/2026 18:26 | 45 | 30.27 |
| 09/28/2026 18:26 | 50 | 30.27 |
| 09/28/2026 18:26 | 26 | 30.26 |
| 09/28/2026 18:26 | 6 | 30.23 |
| 09/28/2026 18:26 | 6 | 30.22 |
| 09/28/2026 18:26 | 94 | 30.22 |
| 09/28/2026 18:26 | 20 | 30.21 |
| 09/28/2026 18:26 | 100 | 30.21 |
| 09/28/2026 18:26 | 100 | 30.20 |
| 09/28/2026 18:26 | 9 | 30.19 |
| 09/28/2026 18:25 | 1 | 30.18 |
| 09/28/2026 18:25 | 100 | 30.18 |
| 09/28/2026 18:24 | 18 | 30.17 |
| 09/28/2026 18:22 | 20 | 30.11 |
| 09/28/2026 18:21 | 32 | 30.11 |
| 09/28/2026 18:21 | 200 | 30.11 |
| 09/28/2026 18:21 | 1 | 30.17 |
| 09/28/2026 18:21 | 2 | 30.17 |
| 09/28/2026 18:20 | 90 | 30.16 |
| 09/28/2026 18:20 | 10 | 30.16 |
| 09/28/2026 18:20 | 50 | 30.15 |
| 09/28/2026 18:19 | 14 | 30.03 |
| 09/28/2026 18:19 | 105 | 30.03 |
| 09/28/2026 18:19 | 75 | 30.03 |
| 09/28/2026 18:19 | 22 | 30.03 |
| 09/28/2026 18:19 | 8 | 30.04 |
| 09/28/2026 18:17 | 1 | 30.14 |
| 09/28/2026 18:17 | 100 | 30.14 |
| 09/28/2026 18:16 | 1 | 30.12 |
| 09/28/2026 18:16 | 34 | 30.12 |
| 09/28/2026 18:16 | 66 | 30.12 |
| 09/28/2026 18:16 | 1 | 30.11 |
| 09/28/2026 18:16 | 2 | 30.10 |
| 09/28/2026 18:16 | 100 | 30.09 |
| 09/28/2026 18:16 | 50 | 30.08 |
| 09/28/2026 18:16 | 30 | 30.07 |
| 09/28/2026 18:16 | 70 | 30.07 |
| 09/28/2026 18:16 | 100 | 30.04 |
| 09/28/2026 18:16 | 50 | 30.03 |
| 09/28/2026 18:16 | 100 | 30.02 |
| 09/28/2026 18:16 | 80 | 30.02 |
| 09/28/2026 18:16 | 20 | 30.02 |
| 09/28/2026 18:16 | 50 | 30.00 |
| 09/28/2026 18:16 | 21 | 30.00 |
| 09/28/2026 18:16 | 22 | 30.00 |
| 09/28/2026 18:16 | 7 | 30.00 |
| 09/28/2026 18:16 | 63 | 29.99 |
| 09/28/2026 18:16 | 41 | 29.99 |
| 09/28/2026 18:16 | 1 | 29.99 |
| 09/28/2026 18:16 | 4 | 29.99 |
| 09/28/2026 18:16 | 99 | 29.99 |
| 09/28/2026 18:16 | 1 | 29.99 |
| 09/28/2026 18:16 | 5 | 29.93 |
| 09/28/2026 18:16 | 10 | 29.97 |
| 09/28/2026 18:16 | 100 | 29.97 |
| 09/28/2026 18:16 | 2 | 29.96 |
| 09/28/2026 18:16 | 41 | 29.95 |
| 09/28/2026 18:16 | 26 | 29.95 |
| 09/28/2026 18:16 | 74 | 29.95 |
| 09/28/2026 18:16 | 26 | 29.945 |
| 09/28/2026 18:16 | 5 | 29.94 |
| 09/28/2026 18:16 | 1 | 29.94 |
| 09/28/2026 18:16 | 46 | 29.94 |
| 09/28/2026 18:16 | 100 | 29.94 |
| 09/28/2026 18:15 | 90 | 29.915 |
| 09/28/2026 18:15 | 5 | 29.90 |
| 09/28/2026 18:15 | 17 | 29.90 |
| 09/28/2026 18:15 | 20 | 29.90 |
| 09/28/2026 18:15 | 5 | 29.90 |
| 09/28/2026 18:15 | 100 | 29.915 |
| 09/28/2026 18:15 | 50 | 29.92 |
| 09/28/2026 18:15 | 100 | 29.94 |
| 09/28/2026 18:14 | 3 | 29.94 |
| 09/28/2026 18:14 | 7 | 29.94 |
| 09/28/2026 18:10 | 3 | 29.935 |
| 09/28/2026 18:10 | 37 | 29.97 |
| 09/28/2026 18:09 | 5 | 29.91 |
| 09/28/2026 18:08 | 2 | 29.98 |
| 09/28/2026 18:06 | 45 | 29.98 |
| 09/28/2026 18:05 | 9 | 29.98 |
| 09/28/2026 18:05 | 1 | 29.98 |
| 09/28/2026 18:01 | 9 | 29.98 |
| 09/28/2026 18:01 | 20 | 29.97 |
| 09/28/2026 18:01 | 26 | 29.97 |
| 09/28/2026 18:01 | 1 | 29.97 |
| 09/28/2026 18:01 | 1 | 29.97 |
| 09/28/2026 18:01 | 1 | 29.97 |
| 09/28/2026 18:01 | 1 | 29.97 |
| 09/28/2026 18:01 | 11 | 29.97 |
| 09/28/2026 18:01 | 100 | 29.96 |
| 09/28/2026 18:00 | 92 | 29.95 |
| 09/28/2026 17:59 | 5 | 29.89 |
| 09/28/2026 17:51 | 1 | 29.95 |
| 09/28/2026 17:50 | 5 | 29.87 |
| 09/28/2026 17:47 | 100 | 29.915 |
| 09/28/2026 17:41 | 12 | 29.96 |
| 09/28/2026 17:38 | 100 | 29.93 |
| 09/28/2026 17:38 | 5 | 29.93 |
| 09/28/2026 17:38 | 32 | 29.92 |
| 09/28/2026 17:38 | 90 | 29.92 |
| 09/28/2026 17:38 | 7 | 29.92 |
| 09/28/2026 17:38 | 3 | 29.92 |
| 09/28/2026 17:37 | 1 | 29.88 |
| 09/28/2026 17:36 | 1 | 29.91 |
| 09/28/2026 17:36 | 100 | 29.91 |
| 09/28/2026 17:36 | 1 | 29.91 |
| 09/28/2026 17:36 | 100 | 29.91 |
| 09/28/2026 17:36 | 41 | 29.90 |
| 09/28/2026 17:36 | 26 | 29.89 |
| 09/28/2026 17:36 | 24 | 29.89 |
| 09/28/2026 17:36 | 100 | 29.89 |
| 09/28/2026 17:36 | 48 | 29.89 |
| 09/28/2026 17:35 | 100 | 29.88 |
| 09/28/2026 17:35 | 100 | 29.86 |
| 09/28/2026 17:35 | 43 | 29.87 |
| 09/28/2026 17:32 | 2 | 29.89 |
| 09/28/2026 17:30 | 3 | 29.84 |
| 09/28/2026 17:30 | 18 | 29.85 |
| 09/28/2026 17:30 | 2 | 29.85 |
| 09/28/2026 17:29 | 50 | 29.86 |
| 09/28/2026 17:29 | 90 | 29.82 |
| 09/28/2026 17:25 | 50 | 29.86 |
| 09/28/2026 17:25 | 50 | 29.86 |
| 09/28/2026 17:25 | 50 | 29.86 |
| 09/28/2026 17:25 | 50 | 29.85 |
| 09/28/2026 17:25 | 100 | 29.85 |
| 09/28/2026 17:25 | 41 | 29.84 |
| 09/28/2026 17:25 | 100 | 29.84 |
| 09/28/2026 17:25 | 11 | 29.84 |
| 09/28/2026 17:25 | 41 | 29.84 |
| 09/28/2026 17:25 | 20 | 29.84 |
| 09/28/2026 17:25 | 100 | 29.84 |
| 09/28/2026 17:25 | 1 | 29.84 |
| 09/28/2026 17:25 | 100 | 29.83 |
| 09/28/2026 17:25 | 6 | 29.83 |
| 09/28/2026 17:25 | 100 | 29.83 |
| 09/28/2026 17:25 | 32 | 29.82 |
| 09/28/2026 17:24 | 2 | 29.82 |
| 09/28/2026 17:21 | 5 | 29.76 |
| 09/28/2026 17:19 | 6 | 29.83 |
| 09/28/2026 17:19 | 20 | 29.83 |
| 09/28/2026 17:19 | 41 | 29.83 |
| 09/28/2026 17:19 | 3 | 29.81 |
| 09/28/2026 17:18 | 1 | 29.81 |
| 09/28/2026 17:18 | 1 | 29.81 |
| 09/28/2026 17:11 | 6 | 29.85 |
| 09/28/2026 17:08 | 13 | 29.85 |
| 09/28/2026 17:07 | 100 | 29.86 |
| 09/28/2026 17:07 | 1 | 29.89 |
| 09/28/2026 17:07 | 100 | 29.89 |
| 09/28/2026 16:59 | 100 | 30.01 |
| 09/28/2026 16:59 | 90 | 29.93 |
| 09/28/2026 16:55 | 35 | 30.02 |
| 09/28/2026 16:55 | 5 | 30.02 |
| 09/28/2026 16:53 | 41 | 29.97 |
| 09/28/2026 16:53 | 80 | 29.98 |
| 09/28/2026 16:53 | 20 | 29.98 |
| 09/28/2026 16:53 | 41 | 29.98 |
| 09/28/2026 16:53 | 100 | 29.98 |
| 09/28/2026 16:53 | 52 | 29.99 |
| 09/28/2026 16:53 | 100 | 30.00 |
| 09/28/2026 16:53 | 100 | 30.00 |
| 09/28/2026 16:53 | 7 | 30.01 |
| 09/28/2026 16:53 | 293 | 30.01 |
| 09/28/2026 16:50 | 100 | 30.10 |
| 09/28/2026 16:49 | 200 | 30.02 |
| 09/28/2026 16:49 | 90 | 30.02 |
| 09/28/2026 16:49 | 82 | 30.02 |
| 09/28/2026 16:49 | 28 | 30.02 |
| 09/28/2026 16:49 | 85 | 30.03 |
| 09/28/2026 16:49 | 1 | 30.03 |
| 09/28/2026 16:49 | 4 | 30.03 |
| 09/28/2026 16:49 | 196 | 30.03 |
| 09/28/2026 16:49 | 200 | 30.03 |
| 09/28/2026 16:49 | 90 | 30.04 |
| 09/28/2026 16:48 | 100 | 30.09 |
| 09/28/2026 16:48 | 18 | 30.08 |
| 09/28/2026 16:48 | 5 | 30.08 |
| 09/28/2026 16:48 | 28 | 30.08 |
| 09/28/2026 16:48 | 1 | 30.07 |
| 09/28/2026 16:48 | 30 | 30.07 |
| 09/28/2026 16:48 | 20 | 30.07 |
| 09/28/2026 16:48 | 16 | 30.07 |
| 09/28/2026 16:48 | 100 | 30.07 |
| 09/28/2026 16:48 | 41 | 30.06 |
| 09/28/2026 16:48 | 1 | 30.05 |
| 09/28/2026 16:48 | 6 | 30.05 |
| 09/28/2026 16:47 | 6 | 30.07 |
| 09/28/2026 16:47 | 300 | 30.08 |
| 09/28/2026 16:45 | 19 | 29.88 |
| 09/28/2026 16:45 | 81 | 30.14 |
| 09/28/2026 16:44 | 32 | 30.17 |
| 09/28/2026 16:44 | 90 | 30.16 |
| 09/28/2026 16:44 | 5 | 30.11 |
| 09/28/2026 16:43 | 71 | 30.005 |
| 09/28/2026 16:42 | 57 | 30.15 |
| 09/28/2026 16:34 | 3 | 30.19 |
| 09/28/2026 16:34 | 4 | 30.16 |
| 09/28/2026 16:32 | 5 | 30.05 |
| 09/28/2026 16:22 | 100 | 30.04 |
| 09/28/2026 16:22 | 7 | 30.09 |
| 09/28/2026 16:22 | 7 | 30.09 |
| 09/28/2026 16:22 | 100 | 30.09 |
| 09/28/2026 16:22 | 100 | 30.10 |
| 09/28/2026 16:22 | 100 | 30.10 |
| 09/28/2026 16:19 | 35 | 30.19 |
| 09/28/2026 16:19 | 5 | 30.16 |
| 09/28/2026 16:14 | 1 | 30.13 |
| 09/28/2026 16:04 | 1 | 29.83 |
| 09/28/2026 16:02 | 1 | 29.83 |
| 09/28/2026 16:01 | 1 | 29.87 |
| 09/28/2026 16:01 | 2 | 29.95 |
| 09/28/2026 16:01 | 100 | 29.95 |
| 09/28/2026 16:01 | 1 | 29.94 |
| 09/28/2026 16:01 | 1 | 29.94 |
| 09/28/2026 16:01 | 1 | 29.88 |
| 09/28/2026 16:00 | 18 | 29.93 |
| 09/28/2026 16:00 | 1 | 29.93 |
| 09/28/2026 15:59 | 23 | 29.93 |
| 09/28/2026 15:59 | 14 | 29.91 |
| 09/28/2026 15:59 | 1 | 29.90 |
| 09/28/2026 15:59 | 14 | 29.88 |
| 09/28/2026 15:59 | 86 | 29.88 |
| 09/28/2026 15:59 | 100 | 29.86 |
| 09/28/2026 15:59 | 100 | 29.85 |
| 09/28/2026 15:59 | 100 | 29.83 |
| 09/28/2026 15:59 | 40 | 29.82 |
| 09/28/2026 15:58 | 50 | 29.75 |
| 09/28/2026 15:58 | 21 | 29.64 |
| 09/28/2026 15:57 | 20 | 29.60 |
| 09/28/2026 15:57 | 90 | 29.61 |
| 09/28/2026 15:57 | 90 | 29.62 |
| 09/28/2026 15:55 | 51 | 29.85 |
| 09/28/2026 15:55 | 40 | 29.66 |
| 09/28/2026 15:44 | 1 | 29.89 |
| 09/28/2026 15:43 | 10 | 29.85 |
| 09/28/2026 15:43 | 10 | 29.78 |
| 09/28/2026 15:37 | 21 | 29.99 |
| 09/28/2026 15:37 | 100 | 29.96 |
| 09/28/2026 15:37 | 100 | 29.94 |
| 09/28/2026 15:37 | 100 | 29.88 |
| 09/28/2026 15:37 | 100 | 29.87 |
| 09/28/2026 15:37 | 1 | 29.86 |
| 09/28/2026 15:37 | 1 | 29.85 |
| 09/28/2026 15:36 | 15 | 29.40 |
| 09/28/2026 15:35 | 15 | 29.39 |
| 09/28/2026 15:35 | 21 | 29.55 |
| 09/28/2026 15:35 | 100 | 29.55 |
| 09/28/2026 15:35 | 21 | 29.55 |
| 09/28/2026 15:34 | 13 | 29.29 |
| 09/28/2026 15:34 | 25 | 29.50 |
| 09/28/2026 15:33 | 1 | 29.60 |
| 09/28/2026 15:33 | 25 | 29.60 |
| 09/28/2026 15:33 | 35 | 29.60 |
| 09/28/2026 15:33 | 50 | 29.65 |
| 09/28/2026 15:33 | 1 | 29.71 |
| 09/28/2026 15:33 | 10 | 30.00 |
| 09/28/2026 15:30 | 1416 | 30.13 |
| 09/28/2026 15:30 | 1416 | 30.13 |