Large gap with delayed quotes
|
Official
09/29/2026
-
01:00:00
|
Bid
09/28/2026 -
21:59:59
|
Bid Volume |
Ask
09/28/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
31.94
-0.74
(
-2.26% )
|
31.96
|
200 |
31.97
|
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 | 81961 | 31.94 |
| 09/28/2026 21:59 | 1 | 31.97 |
| 09/28/2026 21:59 | 100 | 31.97 |
| 09/28/2026 21:59 | 100 | 31.95 |
| 09/28/2026 21:59 | 100 | 31.97 |
| 09/28/2026 21:59 | 100 | 31.97 |
| 09/28/2026 21:59 | 2 | 31.97 |
| 09/28/2026 21:59 | 100 | 31.97 |
| 09/28/2026 21:59 | 5 | 31.96 |
| 09/28/2026 21:59 | 1 | 31.94 |
| 09/28/2026 21:59 | 66 | 31.955 |
| 09/28/2026 21:59 | 1 | 31.93 |
| 09/28/2026 21:59 | 15 | 31.955 |
| 09/28/2026 21:59 | 14 | 31.955 |
| 09/28/2026 21:59 | 50 | 31.94 |
| 09/28/2026 21:59 | 100 | 31.94 |
| 09/28/2026 21:59 | 8 | 31.95 |
| 09/28/2026 21:59 | 39 | 31.96 |
| 09/28/2026 21:59 | 3 | 31.96 |
| 09/28/2026 21:59 | 1 | 31.96 |
| 09/28/2026 21:59 | 100 | 31.935 |
| 09/28/2026 21:59 | 100 | 31.935 |
| 09/28/2026 21:59 | 100 | 31.935 |
| 09/28/2026 21:59 | 20 | 31.94 |
| 09/28/2026 21:59 | 20 | 31.94 |
| 09/28/2026 21:59 | 100 | 31.94 |
| 09/28/2026 21:59 | 20 | 31.95 |
| 09/28/2026 21:59 | 190 | 31.95 |
| 09/28/2026 21:59 | 99 | 31.95 |
| 09/28/2026 21:59 | 1 | 31.95 |
| 09/28/2026 21:59 | 23 | 31.96 |
| 09/28/2026 21:59 | 77 | 31.96 |
| 09/28/2026 21:59 | 20 | 31.96 |
| 09/28/2026 21:59 | 72 | 31.96 |
| 09/28/2026 21:59 | 28 | 31.96 |
| 09/28/2026 21:59 | 100 | 31.96 |
| 09/28/2026 21:59 | 9 | 31.98 |
| 09/28/2026 21:59 | 60 | 31.98 |
| 09/28/2026 21:59 | 31 | 31.98 |
| 09/28/2026 21:59 | 3 | 31.95 |
| 09/28/2026 21:59 | 20 | 31.95 |
| 09/28/2026 21:59 | 77 | 31.95 |
| 09/28/2026 21:59 | 23 | 31.95 |
| 09/28/2026 21:59 | 1 | 31.95 |
| 09/28/2026 21:59 | 76 | 31.95 |
| 09/28/2026 21:59 | 3 | 31.95 |
| 09/28/2026 21:59 | 3 | 31.95 |
| 09/28/2026 21:59 | 100 | 31.97 |
| 09/28/2026 21:59 | 100 | 31.96 |
| 09/28/2026 21:59 | 9 | 31.97 |
| 09/28/2026 21:59 | 148 | 31.97 |
| 09/28/2026 21:59 | 100 | 31.97 |
| 09/28/2026 21:59 | 100 | 31.97 |
| 09/28/2026 21:59 | 2 | 31.97 |
| 09/28/2026 21:59 | 1 | 31.97 |
| 09/28/2026 21:59 | 1 | 31.97 |
| 09/28/2026 21:59 | 2 | 31.97 |
| 09/28/2026 21:59 | 2 | 31.97 |
| 09/28/2026 21:59 | 1 | 31.97 |
| 09/28/2026 21:59 | 1 | 31.97 |
| 09/28/2026 21:59 | 2 | 31.97 |
| 09/28/2026 21:59 | 15 | 31.97 |
| 09/28/2026 21:59 | 78 | 31.97 |
| 09/28/2026 21:59 | 142 | 31.97 |
| 09/28/2026 21:59 | 83 | 31.96 |
| 09/28/2026 21:59 | 20 | 31.94 |
| 09/28/2026 21:59 | 100 | 31.95 |
| 09/28/2026 21:59 | 91 | 31.925 |
| 09/28/2026 21:59 | 70 | 31.94 |
| 09/28/2026 21:59 | 15 | 31.94 |
| 09/28/2026 21:59 | 15 | 31.94 |
| 09/28/2026 21:59 | 60 | 31.93 |
| 09/28/2026 21:59 | 100 | 31.945 |
| 09/28/2026 21:58 | 26 | 31.95 |
| 09/28/2026 21:58 | 74 | 31.95 |
| 09/28/2026 21:58 | 100 | 31.95 |
| 09/28/2026 21:58 | 15 | 31.95 |
| 09/28/2026 21:58 | 6 | 31.95 |
| 09/28/2026 21:58 | 5 | 31.96 |
| 09/28/2026 21:58 | 58 | 31.96 |
| 09/28/2026 21:58 | 100 | 31.96 |
| 09/28/2026 21:58 | 3 | 31.97 |
| 09/28/2026 21:58 | 144 | 31.97 |
| 09/28/2026 21:58 | 66 | 31.96 |
| 09/28/2026 21:58 | 159 | 31.95 |
| 09/28/2026 21:58 | 59 | 31.95 |
| 09/28/2026 21:58 | 100 | 31.95 |
| 09/28/2026 21:58 | 78 | 31.94 |
| 09/28/2026 21:58 | 200 | 31.94 |
| 09/28/2026 21:58 | 1 | 31.94 |
| 09/28/2026 21:58 | 43 | 31.94 |
| 09/28/2026 21:58 | 1 | 31.94 |
| 09/28/2026 21:58 | 45 | 31.94 |
| 09/28/2026 21:58 | 48 | 31.94 |
| 09/28/2026 21:58 | 6 | 31.94 |
| 09/28/2026 21:58 | 78 | 31.94 |
| 09/28/2026 21:58 | 8 | 31.94 |
| 09/28/2026 21:58 | 100 | 31.94 |
| 09/28/2026 21:58 | 1 | 31.94 |
| 09/28/2026 21:58 | 57 | 31.94 |
| 09/28/2026 21:58 | 59 | 31.94 |
| 09/28/2026 21:58 | 41 | 31.94 |
| 09/28/2026 21:58 | 14 | 31.94 |
| 09/28/2026 21:58 | 200 | 31.93 |
| 09/28/2026 21:58 | 12 | 31.93 |
| 09/28/2026 21:58 | 61 | 31.93 |
| 09/28/2026 21:58 | 100 | 31.93 |
| 09/28/2026 21:58 | 100 | 31.92 |
| 09/28/2026 21:58 | 31 | 31.92 |
| 09/28/2026 21:58 | 31 | 31.92 |
| 09/28/2026 21:58 | 3 | 31.92 |
| 09/28/2026 21:58 | 27 | 31.92 |
| 09/28/2026 21:58 | 25 | 31.92 |
| 09/28/2026 21:58 | 75 | 31.92 |
| 09/28/2026 21:58 | 25 | 31.92 |
| 09/28/2026 21:58 | 17 | 31.92 |
| 09/28/2026 21:58 | 39 | 31.92 |
| 09/28/2026 21:58 | 44 | 31.92 |
| 09/28/2026 21:58 | 3 | 31.94 |
| 09/28/2026 21:58 | 24 | 31.94 |
| 09/28/2026 21:58 | 100 | 31.94 |
| 09/28/2026 21:58 | 1 | 31.94 |
| 09/28/2026 21:58 | 1 | 31.94 |
| 09/28/2026 21:58 | 111 | 31.94 |
| 09/28/2026 21:58 | 89 | 31.94 |
| 09/28/2026 21:58 | 1 | 31.94 |
| 09/28/2026 21:58 | 10 | 31.94 |
| 09/28/2026 21:58 | 4 | 31.94 |
| 09/28/2026 21:58 | 27 | 31.94 |
| 09/28/2026 21:58 | 200 | 31.94 |
| 09/28/2026 21:58 | 9 | 31.94 |
| 09/28/2026 21:58 | 64 | 31.94 |
| 09/28/2026 21:58 | 25 | 31.94 |
| 09/28/2026 21:58 | 15 | 31.94 |
| 09/28/2026 21:58 | 91 | 31.94 |
| 09/28/2026 21:58 | 1 | 31.94 |
| 09/28/2026 21:58 | 8 | 31.94 |
| 09/28/2026 21:58 | 92 | 31.94 |
| 09/28/2026 21:58 | 7 | 31.94 |
| 09/28/2026 21:58 | 100 | 31.95 |
| 09/28/2026 21:58 | 15 | 31.98 |
| 09/28/2026 21:58 | 100 | 31.98 |
| 09/28/2026 21:58 | 100 | 31.99 |
| 09/28/2026 21:58 | 100 | 31.99 |
| 09/28/2026 21:58 | 24 | 31.99 |
| 09/28/2026 21:58 | 5 | 31.99 |
| 09/28/2026 21:58 | 100 | 31.99 |
| 09/28/2026 21:58 | 34 | 31.99 |
| 09/28/2026 21:58 | 4 | 31.99 |
| 09/28/2026 21:58 | 120 | 31.99 |
| 09/28/2026 21:58 | 20 | 31.99 |
| 09/28/2026 21:58 | 100 | 31.99 |
| 09/28/2026 21:58 | 3 | 31.99 |
| 09/28/2026 21:58 | 3 | 31.99 |
| 09/28/2026 21:58 | 7 | 31.99 |
| 09/28/2026 21:58 | 500 | 31.99 |
| 09/28/2026 21:58 | 260 | 31.99 |
| 09/28/2026 21:58 | 66 | 31.99 |
| 09/28/2026 21:58 | 2 | 31.99 |
| 09/28/2026 21:58 | 85 | 31.99 |
| 09/28/2026 21:58 | 100 | 31.99 |
| 09/28/2026 21:58 | 102 | 31.99 |
| 09/28/2026 21:58 | 48 | 31.99 |
| 09/28/2026 21:58 | 36 | 31.99 |
| 09/28/2026 21:58 | 28 | 31.99 |
| 09/28/2026 21:58 | 100 | 31.99 |
| 09/28/2026 21:58 | 1 | 31.99 |
| 09/28/2026 21:58 | 12 | 31.99 |
| 09/28/2026 21:58 | 120 | 32.00 |
| 09/28/2026 21:58 | 1 | 32.00 |
| 09/28/2026 21:58 | 233 | 32.00 |
| 09/28/2026 21:58 | 100 | 32.00 |
| 09/28/2026 21:58 | 100 | 32.00 |
| 09/28/2026 21:58 | 1 | 32.00 |
| 09/28/2026 21:58 | 2 | 32.00 |
| 09/28/2026 21:58 | 4 | 32.00 |
| 09/28/2026 21:58 | 2 | 32.00 |
| 09/28/2026 21:58 | 2 | 32.00 |
| 09/28/2026 21:58 | 1 | 32.00 |
| 09/28/2026 21:58 | 1 | 31.99 |
| 09/28/2026 21:58 | 2 | 31.99 |
| 09/28/2026 21:58 | 15 | 31.99 |
| 09/28/2026 21:58 | 1 | 31.99 |
| 09/28/2026 21:58 | 122 | 31.99 |
| 09/28/2026 21:58 | 21 | 31.99 |
| 09/28/2026 21:58 | 2 | 31.99 |
| 09/28/2026 21:57 | 30 | 31.99 |
| 09/28/2026 21:57 | 2 | 31.99 |
| 09/28/2026 21:57 | 30 | 31.99 |
| 09/28/2026 21:57 | 500 | 31.99 |
| 09/28/2026 21:57 | 200 | 31.99 |
| 09/28/2026 21:57 | 45 | 31.99 |
| 09/28/2026 21:57 | 34 | 31.99 |
| 09/28/2026 21:57 | 2 | 31.99 |
| 09/28/2026 21:57 | 1 | 31.99 |
| 09/28/2026 21:57 | 60 | 31.99 |
| 09/28/2026 21:57 | 4 | 31.99 |
| 09/28/2026 21:57 | 4 | 31.99 |
| 09/28/2026 21:57 | 2 | 31.99 |
| 09/28/2026 21:57 | 2 | 31.99 |
| 09/28/2026 21:57 | 1 | 31.99 |
| 09/28/2026 21:57 | 2 | 31.975 |
| 09/28/2026 21:57 | 42 | 32.00 |
| 09/28/2026 21:57 | 100 | 32.00 |
| 09/28/2026 21:57 | 100 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.97 |
| 09/28/2026 21:57 | 1 | 31.99 |
| 09/28/2026 21:57 | 3 | 31.96 |
| 09/28/2026 21:57 | 16 | 31.96 |
| 09/28/2026 21:57 | 22 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 4 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 4 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 22 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.98 |
| 09/28/2026 21:57 | 1 | 31.98 |
| 09/28/2026 21:57 | 4 | 31.98 |
| 09/28/2026 21:57 | 2 | 31.98 |
| 09/28/2026 21:57 | 100 | 31.97 |
| 09/28/2026 21:57 | 7 | 31.97 |
| 09/28/2026 21:57 | 100 | 31.97 |
| 09/28/2026 21:57 | 93 | 31.97 |
| 09/28/2026 21:57 | 162 | 31.97 |
| 09/28/2026 21:57 | 100 | 31.97 |
| 09/28/2026 21:57 | 100 | 31.97 |
| 09/28/2026 21:57 | 100 | 31.96 |
| 09/28/2026 21:57 | 100 | 31.96 |
| 09/28/2026 21:57 | 100 | 31.96 |
| 09/28/2026 21:56 | 100 | 31.97 |
| 09/28/2026 21:56 | 40 | 31.96 |
| 09/28/2026 21:56 | 100 | 31.96 |
| 09/28/2026 21:56 | 4 | 31.96 |
| 09/28/2026 21:56 | 5 | 31.95 |
| 09/28/2026 21:56 | 10 | 31.95 |
| 09/28/2026 21:56 | 41 | 31.94 |
| 09/28/2026 21:56 | 7 | 31.94 |
| 09/28/2026 21:56 | 2 | 31.94 |
| 09/28/2026 21:56 | 100 | 31.94 |
| 09/28/2026 21:56 | 100 | 31.94 |
| 09/28/2026 21:55 | 100 | 31.91 |
| 09/28/2026 21:55 | 100 | 31.91 |
| 09/28/2026 21:55 | 60 | 31.91 |
| 09/28/2026 21:55 | 1 | 31.91 |
| 09/28/2026 21:55 | 100 | 31.91 |
| 09/28/2026 21:55 | 83 | 31.91 |
| 09/28/2026 21:54 | 17 | 31.91 |
| 09/28/2026 21:54 | 3 | 31.91 |
| 09/28/2026 21:54 | 57 | 31.91 |
| 09/28/2026 21:54 | 100 | 31.91 |
| 09/28/2026 21:54 | 4 | 31.91 |
| 09/28/2026 21:54 | 27 | 31.91 |
| 09/28/2026 21:54 | 31 | 31.91 |
| 09/28/2026 21:54 | 100 | 31.91 |
| 09/28/2026 21:54 | 28 | 31.915 |
| 09/28/2026 21:54 | 100 | 31.92 |
| 09/28/2026 21:54 | 50 | 31.92 |
| 09/28/2026 21:53 | 38 | 31.92 |
| 09/28/2026 21:53 | 18 | 31.92 |
| 09/28/2026 21:53 | 28 | 31.93 |
| 09/28/2026 21:53 | 100 | 31.94 |
| 09/28/2026 21:52 | 100 | 31.92 |
| 09/28/2026 21:52 | 100 | 31.92 |
| 09/28/2026 21:52 | 100 | 31.92 |
| 09/28/2026 21:52 | 100 | 31.92 |
| 09/28/2026 21:52 | 30 | 31.90 |
| 09/28/2026 21:52 | 100 | 31.90 |
| 09/28/2026 21:52 | 2 | 31.90 |
| 09/28/2026 21:52 | 100 | 31.90 |
| 09/28/2026 21:52 | 4 | 31.93 |
| 09/28/2026 21:50 | 1 | 31.93 |
| 09/28/2026 21:50 | 100 | 31.92 |
| 09/28/2026 21:50 | 4 | 31.92 |
| 09/28/2026 21:50 | 100 | 31.92 |
| 09/28/2026 21:50 | 100 | 31.92 |
| 09/28/2026 21:49 | 9 | 31.90 |
| 09/28/2026 21:49 | 11 | 31.92 |
| 09/28/2026 21:49 | 94 | 31.92 |
| 09/28/2026 21:49 | 53 | 31.92 |
| 09/28/2026 21:49 | 31 | 31.92 |
| 09/28/2026 21:49 | 16 | 31.92 |
| 09/28/2026 21:49 | 2 | 31.92 |
| 09/28/2026 21:49 | 60 | 31.90 |
| 09/28/2026 21:49 | 99 | 31.90 |
| 09/28/2026 21:49 | 1 | 31.91 |
| 09/28/2026 21:49 | 24 | 31.92 |
| 09/28/2026 21:49 | 33 | 31.94 |
| 09/28/2026 21:49 | 100 | 31.96 |
| 09/28/2026 21:49 | 188 | 31.97 |
| 09/28/2026 21:48 | 50 | 31.975 |
| 09/28/2026 21:48 | 100 | 31.975 |
| 09/28/2026 21:48 | 1 | 31.99 |
| 09/28/2026 21:48 | 1 | 31.99 |
| 09/28/2026 21:47 | 100 | 31.97 |
| 09/28/2026 21:47 | 12 | 31.97 |
| 09/28/2026 21:47 | 100 | 31.95 |
| 09/28/2026 21:46 | 17 | 31.96 |
| 09/28/2026 21:46 | 37 | 31.97 |
| 09/28/2026 21:46 | 100 | 31.97 |
| 09/28/2026 21:46 | 2 | 31.97 |
| 09/28/2026 21:46 | 100 | 31.97 |
| 09/28/2026 21:46 | 5 | 31.96 |
| 09/28/2026 21:46 | 4 | 31.98 |
| 09/28/2026 21:46 | 44 | 31.98 |
| 09/28/2026 21:46 | 156 | 31.98 |
| 09/28/2026 21:46 | 100 | 31.99 |
| 09/28/2026 21:46 | 100 | 32.01 |
| 09/28/2026 21:45 | 44 | 32.00 |
| 09/28/2026 21:45 | 48 | 32.01 |
| 09/28/2026 21:45 | 10 | 32.01 |
| 09/28/2026 21:45 | 1 | 32.01 |
| 09/28/2026 21:45 | 90 | 32.01 |
| 09/28/2026 21:45 | 50 | 32.00 |
| 09/28/2026 21:45 | 100 | 32.00 |
| 09/28/2026 21:44 | 200 | 32.01 |
| 09/28/2026 21:44 | 100 | 32.01 |
| 09/28/2026 21:43 | 60 | 32.02 |
| 09/28/2026 21:43 | 100 | 32.02 |
| 09/28/2026 21:42 | 100 | 32.03 |
| 09/28/2026 21:42 | 9 | 32.02 |
| 09/28/2026 21:42 | 60 | 32.02 |
| 09/28/2026 21:42 | 4 | 32.02 |
| 09/28/2026 21:42 | 80 | 32.02 |
| 09/28/2026 21:42 | 20 | 32.02 |
| 09/28/2026 21:42 | 36 | 32.01 |
| 09/28/2026 21:42 | 1 | 31.99 |
| 09/28/2026 21:42 | 100 | 31.97 |
| 09/28/2026 21:42 | 5 | 31.98 |
| 09/28/2026 21:42 | 5 | 31.99 |
| 09/28/2026 21:42 | 7 | 31.99 |
| 09/28/2026 21:42 | 100 | 31.99 |
| 09/28/2026 21:42 | 100 | 32.00 |
| 09/28/2026 21:42 | 5 | 32.00 |
| 09/28/2026 21:42 | 60 | 32.00 |
| 09/28/2026 21:42 | 5 | 32.03 |
| 09/28/2026 21:41 | 59 | 32.03 |
| 09/28/2026 21:41 | 43 | 32.03 |
| 09/28/2026 21:41 | 5 | 32.03 |
| 09/28/2026 21:41 | 12 | 32.03 |
| 09/28/2026 21:40 | 50 | 32.03 |
| 09/28/2026 21:39 | 3 | 32.03 |
| 09/28/2026 21:39 | 47 | 32.03 |
| 09/28/2026 21:39 | 13 | 32.03 |
| 09/28/2026 21:39 | 60 | 32.03 |
| 09/28/2026 21:38 | 4 | 32.00 |
| 09/28/2026 21:38 | 4 | 32.00 |
| 09/28/2026 21:38 | 4 | 32.00 |
| 09/28/2026 21:37 | 100 | 32.00 |
| 09/28/2026 21:37 | 4 | 32.01 |
| 09/28/2026 21:37 | 1 | 32.00 |
| 09/28/2026 21:37 | 11 | 32.00 |
| 09/28/2026 21:37 | 89 | 32.00 |
| 09/28/2026 21:36 | 100 | 31.99 |
| 09/28/2026 21:36 | 100 | 31.98 |
| 09/28/2026 21:36 | 1 | 31.97 |
| 09/28/2026 21:36 | 1 | 31.97 |
| 09/28/2026 21:36 | 1 | 31.96 |
| 09/28/2026 21:36 | 100 | 31.96 |
| 09/28/2026 21:35 | 181 | 31.95 |
| 09/28/2026 21:35 | 100 | 31.95 |
| 09/28/2026 21:35 | 1 | 31.94 |
| 09/28/2026 21:35 | 1 | 31.93 |
| 09/28/2026 21:35 | 1 | 31.93 |
| 09/28/2026 21:33 | 26 | 31.93 |
| 09/28/2026 21:33 | 5 | 31.92 |
| 09/28/2026 21:33 | 100 | 31.92 |
| 09/28/2026 21:32 | 100 | 31.92 |
| 09/28/2026 21:32 | 100 | 31.92 |
| 09/28/2026 21:32 | 50 | 31.94 |
| 09/28/2026 21:31 | 55 | 31.95 |
| 09/28/2026 21:31 | 145 | 31.95 |
| 09/28/2026 21:31 | 1 | 31.95 |
| 09/28/2026 21:31 | 5 | 31.95 |
| 09/28/2026 21:31 | 4 | 31.95 |
| 09/28/2026 21:31 | 5 | 31.95 |
| 09/28/2026 21:31 | 69 | 31.95 |
| 09/28/2026 21:31 | 70 | 31.95 |
| 09/28/2026 21:29 | 100 | 31.92 |
| 09/28/2026 21:29 | 2 | 31.92 |
| 09/28/2026 21:29 | 63 | 31.92 |
| 09/28/2026 21:29 | 11 | 31.92 |
| 09/28/2026 21:29 | 6 | 31.92 |
| 09/28/2026 21:29 | 1 | 31.89 |
| 09/28/2026 21:29 | 3 | 31.89 |
| 09/28/2026 21:29 | 95 | 31.89 |
| 09/28/2026 21:29 | 12 | 31.91 |
| 09/28/2026 21:29 | 40 | 31.91 |
| 09/28/2026 21:29 | 1 | 31.91 |
| 09/28/2026 21:29 | 7 | 31.91 |
| 09/28/2026 21:29 | 5 | 31.91 |
| 09/28/2026 21:29 | 17 | 31.91 |
| 09/28/2026 21:29 | 5 | 31.91 |
| 09/28/2026 21:29 | 5 | 31.91 |
| 09/28/2026 21:28 | 1 | 31.91 |
| 09/28/2026 21:28 | 5 | 31.91 |
| 09/28/2026 21:28 | 1 | 31.91 |
| 09/28/2026 21:27 | 29 | 31.93 |
| 09/28/2026 21:27 | 100 | 31.94 |
| 09/28/2026 21:27 | 100 | 31.94 |
| 09/28/2026 21:27 | 1 | 31.94 |
| 09/28/2026 21:27 | 1 | 31.94 |
| 09/28/2026 21:27 | 1 | 31.96 |
| 09/28/2026 21:26 | 2 | 31.95 |
| 09/28/2026 21:25 | 89 | 31.97 |
| 09/28/2026 21:25 | 60 | 31.97 |
| 09/28/2026 21:25 | 70 | 31.97 |
| 09/28/2026 21:25 | 1 | 31.97 |
| 09/28/2026 21:24 | 1 | 31.95 |
| 09/28/2026 21:24 | 60 | 31.95 |
| 09/28/2026 21:24 | 2 | 31.96 |
| 09/28/2026 21:23 | 60 | 31.97 |
| 09/28/2026 21:22 | 400 | 31.95 |
| 09/28/2026 21:22 | 5 | 31.95 |
| 09/28/2026 21:22 | 100 | 31.95 |
| 09/28/2026 21:22 | 5 | 31.96 |
| 09/28/2026 21:22 | 22 | 31.96 |
| 09/28/2026 21:22 | 99 | 31.97 |
| 09/28/2026 21:21 | 11 | 31.99 |
| 09/28/2026 21:21 | 18 | 31.99 |
| 09/28/2026 21:21 | 18 | 31.98 |
| 09/28/2026 21:21 | 46 | 31.98 |
| 09/28/2026 21:21 | 10 | 31.98 |
| 09/28/2026 21:21 | 24 | 31.97 |
| 09/28/2026 21:21 | 100 | 31.97 |
| 09/28/2026 21:21 | 1 | 31.97 |
| 09/28/2026 21:21 | 100 | 31.97 |
| 09/28/2026 21:19 | 100 | 31.94 |
| 09/28/2026 21:19 | 1 | 31.96 |
| 09/28/2026 21:19 | 98 | 31.96 |
| 09/28/2026 21:19 | 1 | 31.96 |
| 09/28/2026 21:18 | 1 | 31.96 |
| 09/28/2026 21:17 | 50 | 31.95 |
| 09/28/2026 21:17 | 1 | 31.95 |
| 09/28/2026 21:17 | 1 | 31.95 |
| 09/28/2026 21:17 | 135 | 31.95 |
| 09/28/2026 21:17 | 60 | 31.94 |
| 09/28/2026 21:17 | 100 | 31.94 |
| 09/28/2026 21:17 | 1 | 31.94 |
| 09/28/2026 21:17 | 60 | 31.94 |
| 09/28/2026 21:17 | 60 | 31.94 |
| 09/28/2026 21:14 | 1 | 31.91 |
| 09/28/2026 21:14 | 1 | 31.91 |
| 09/28/2026 21:13 | 50 | 31.92 |
| 09/28/2026 21:12 | 1 | 31.93 |
| 09/28/2026 21:12 | 1 | 31.93 |
| 09/28/2026 21:10 | 100 | 31.95 |
| 09/28/2026 21:10 | 365 | 31.95 |
| 09/28/2026 21:10 | 60 | 31.95 |
| 09/28/2026 21:10 | 1 | 31.95 |
| 09/28/2026 21:10 | 100 | 31.95 |
| 09/28/2026 21:10 | 3 | 31.93 |
| 09/28/2026 21:10 | 94 | 31.93 |
| 09/28/2026 21:10 | 88 | 31.93 |
| 09/28/2026 21:10 | 20 | 31.93 |
| 09/28/2026 21:08 | 100 | 31.93 |
| 09/28/2026 21:08 | 14 | 31.93 |
| 09/28/2026 21:08 | 38 | 31.93 |
| 09/28/2026 21:08 | 5 | 31.92 |
| 09/28/2026 21:08 | 1 | 31.92 |
| 09/28/2026 21:04 | 60 | 31.91 |
| 09/28/2026 21:04 | 6 | 31.90 |
| 09/28/2026 21:04 | 5 | 31.90 |
| 09/28/2026 21:04 | 5 | 31.90 |
| 09/28/2026 21:02 | 50 | 31.90 |
| 09/28/2026 21:02 | 50 | 31.90 |
| 09/28/2026 21:01 | 60 | 31.90 |
| 09/28/2026 21:00 | 100 | 31.91 |
| 09/28/2026 21:00 | 100 | 31.91 |
| 09/28/2026 21:00 | 1 | 31.92 |
| 09/28/2026 21:00 | 23 | 31.92 |
| 09/28/2026 21:00 | 17 | 31.96 |
| 09/28/2026 21:00 | 5 | 31.96 |
| 09/28/2026 21:00 | 1 | 31.96 |
| 09/28/2026 21:00 | 4 | 31.96 |
| 09/28/2026 21:00 | 12 | 31.96 |
| 09/28/2026 21:00 | 100 | 31.96 |
| 09/28/2026 21:00 | 100 | 31.95 |
| 09/28/2026 20:59 | 1 | 31.93 |
| 09/28/2026 20:57 | 1 | 31.92 |
| 09/28/2026 20:56 | 1 | 31.93 |
| 09/28/2026 20:56 | 9 | 31.93 |
| 09/28/2026 20:56 | 9 | 31.94 |
| 09/28/2026 20:56 | 100 | 31.94 |
| 09/28/2026 20:56 | 67 | 31.94 |
| 09/28/2026 20:56 | 33 | 31.94 |
| 09/28/2026 20:55 | 11 | 31.95 |
| 09/28/2026 20:55 | 4 | 31.95 |
| 09/28/2026 20:55 | 1 | 31.95 |
| 09/28/2026 20:55 | 2 | 31.95 |
| 09/28/2026 20:55 | 1 | 31.95 |
| 09/28/2026 20:55 | 1 | 31.95 |
| 09/28/2026 20:55 | 2 | 31.95 |
| 09/28/2026 20:52 | 100 | 31.96 |
| 09/28/2026 20:50 | 10 | 31.95 |
| 09/28/2026 20:50 | 100 | 31.95 |
| 09/28/2026 20:50 | 17 | 31.95 |
| 09/28/2026 20:50 | 1 | 31.95 |
| 09/28/2026 20:50 | 1 | 31.95 |
| 09/28/2026 20:49 | 3 | 32.00 |
| 09/28/2026 20:49 | 100 | 32.01 |
| 09/28/2026 20:49 | 50 | 32.01 |
| 09/28/2026 20:49 | 30 | 32.01 |
| 09/28/2026 20:49 | 1 | 32.01 |
| 09/28/2026 20:49 | 1 | 32.01 |
| 09/28/2026 20:49 | 100 | 32.01 |
| 09/28/2026 20:49 | 7 | 32.01 |
| 09/28/2026 20:49 | 50 | 32.02 |
| 09/28/2026 20:49 | 1 | 32.02 |
| 09/28/2026 20:49 | 100 | 32.02 |
| 09/28/2026 20:49 | 10 | 32.02 |
| 09/28/2026 20:49 | 1 | 32.03 |
| 09/28/2026 20:49 | 100 | 32.03 |
| 09/28/2026 20:49 | 100 | 32.03 |
| 09/28/2026 20:48 | 1 | 32.05 |
| 09/28/2026 20:48 | 37 | 32.05 |
| 09/28/2026 20:48 | 75 | 32.07 |
| 09/28/2026 20:48 | 25 | 32.06 |
| 09/28/2026 20:48 | 100 | 32.06 |
| 09/28/2026 20:48 | 1 | 32.06 |
| 09/28/2026 20:48 | 97 | 32.06 |
| 09/28/2026 20:48 | 2 | 32.06 |
| 09/28/2026 20:48 | 98 | 32.06 |
| 09/28/2026 20:48 | 1 | 32.06 |
| 09/28/2026 20:48 | 3 | 32.05 |
| 09/28/2026 20:48 | 26 | 32.05 |
| 09/28/2026 20:48 | 71 | 32.05 |
| 09/28/2026 20:48 | 1 | 32.05 |
| 09/28/2026 20:48 | 1 | 32.05 |
| 09/28/2026 20:48 | 2 | 32.05 |
| 09/28/2026 20:48 | 3 | 32.05 |
| 09/28/2026 20:48 | 2 | 32.05 |
| 09/28/2026 20:46 | 100 | 32.04 |
| 09/28/2026 20:44 | 100 | 32.04 |
| 09/28/2026 20:44 | 1 | 32.04 |
| 09/28/2026 20:44 | 11 | 32.03 |
| 09/28/2026 20:44 | 9 | 32.03 |
| 09/28/2026 20:44 | 11 | 32.03 |
| 09/28/2026 20:44 | 100 | 32.03 |
| 09/28/2026 20:44 | 57 | 32.03 |
| 09/28/2026 20:43 | 60 | 32.03 |
| 09/28/2026 20:42 | 6 | 32.03 |
| 09/28/2026 20:42 | 24 | 32.03 |
| 09/28/2026 20:42 | 20 | 32.03 |
| 09/28/2026 20:42 | 50 | 32.05 |
| 09/28/2026 20:41 | 100 | 32.05 |
| 09/28/2026 20:41 | 60 | 32.04 |
| 09/28/2026 20:41 | 5 | 32.04 |
| 09/28/2026 20:39 | 50 | 32.03 |
| 09/28/2026 20:39 | 2 | 32.03 |
| 09/28/2026 20:39 | 1 | 32.03 |
| 09/28/2026 20:39 | 1 | 32.03 |
| 09/28/2026 20:39 | 1 | 32.03 |
| 09/28/2026 20:39 | 1 | 32.03 |
| 09/28/2026 20:39 | 1 | 32.03 |
| 09/28/2026 20:39 | 1 | 32.03 |
| 09/28/2026 20:39 | 1 | 32.03 |
| 09/28/2026 20:39 | 3 | 32.03 |
| 09/28/2026 20:39 | 29 | 32.03 |
| 09/28/2026 20:39 | 5 | 32.03 |
| 09/28/2026 20:36 | 12 | 32.04 |
| 09/28/2026 20:35 | 1 | 32.04 |
| 09/28/2026 20:35 | 1 | 32.04 |
| 09/28/2026 20:35 | 100 | 32.04 |
| 09/28/2026 20:34 | 1 | 32.04 |
| 09/28/2026 20:34 | 18 | 32.05 |
| 09/28/2026 20:34 | 2 | 32.05 |
| 09/28/2026 20:34 | 100 | 32.05 |
| 09/28/2026 20:34 | 1 | 32.05 |
| 09/28/2026 20:33 | 1 | 32.075 |
| 09/28/2026 20:29 | 11 | 32.06 |
| 09/28/2026 20:28 | 45 | 32.06 |
| 09/28/2026 20:27 | 81 | 32.06 |
| 09/28/2026 20:27 | 18 | 32.06 |
| 09/28/2026 20:27 | 1 | 32.07 |
| 09/28/2026 20:27 | 100 | 32.07 |
| 09/28/2026 20:27 | 6 | 32.07 |
| 09/28/2026 20:27 | 100 | 32.06 |
| 09/28/2026 20:27 | 5 | 32.06 |
| 09/28/2026 20:27 | 1 | 32.06 |
| 09/28/2026 20:27 | 1 | 32.06 |
| 09/28/2026 20:27 | 1 | 32.06 |
| 09/28/2026 20:27 | 458 | 32.06 |
| 09/28/2026 20:27 | 42 | 32.06 |
| 09/28/2026 20:23 | 22 | 32.02 |
| 09/28/2026 20:23 | 100 | 32.02 |
| 09/28/2026 20:23 | 78 | 32.02 |
| 09/28/2026 20:23 | 22 | 32.02 |
| 09/28/2026 20:23 | 100 | 32.02 |
| 09/28/2026 20:23 | 23 | 32.03 |
| 09/28/2026 20:23 | 27 | 32.03 |
| 09/28/2026 20:22 | 42 | 32.01 |
| 09/28/2026 20:21 | 37 | 31.98 |
| 09/28/2026 20:21 | 4 | 31.97 |
| 09/28/2026 20:21 | 1 | 31.96 |
| 09/28/2026 20:21 | 100 | 31.96 |
| 09/28/2026 20:15 | 36 | 31.97 |
| 09/28/2026 20:15 | 30 | 31.97 |
| 09/28/2026 20:15 | 16 | 31.97 |
| 09/28/2026 20:15 | 5 | 31.97 |
| 09/28/2026 20:15 | 3 | 31.97 |
| 09/28/2026 20:15 | 2 | 31.97 |
| 09/28/2026 20:15 | 1 | 31.97 |
| 09/28/2026 20:15 | 1 | 31.97 |
| 09/28/2026 20:15 | 1 | 31.97 |
| 09/28/2026 20:15 | 1 | 31.97 |
| 09/28/2026 20:15 | 2 | 31.97 |
| 09/28/2026 20:15 | 1 | 31.95 |
| 09/28/2026 20:15 | 1 | 31.94 |
| 09/28/2026 20:12 | 2 | 31.92 |
| 09/28/2026 20:12 | 37 | 31.92 |
| 09/28/2026 20:11 | 1 | 31.91 |
| 09/28/2026 20:11 | 1 | 31.91 |
| 09/28/2026 20:11 | 1 | 31.91 |
| 09/28/2026 20:09 | 1 | 31.91 |
| 09/28/2026 20:09 | 1 | 31.91 |
| 09/28/2026 20:09 | 5 | 31.91 |
| 09/28/2026 20:09 | 7 | 31.90 |
| 09/28/2026 20:06 | 5 | 31.935 |
| 09/28/2026 20:05 | 18 | 31.93 |
| 09/28/2026 20:05 | 18 | 31.93 |
| 09/28/2026 20:05 | 25 | 31.85 |
| 09/28/2026 20:05 | 100 | 31.85 |
| 09/28/2026 20:05 | 1 | 31.87 |
| 09/28/2026 20:05 | 44 | 31.87 |
| 09/28/2026 20:05 | 2 | 31.87 |
| 09/28/2026 20:05 | 42 | 31.87 |
| 09/28/2026 20:05 | 32 | 31.86 |
| 09/28/2026 20:05 | 400 | 31.86 |
| 09/28/2026 20:05 | 100 | 31.87 |
| 09/28/2026 20:05 | 50 | 31.88 |
| 09/28/2026 20:05 | 72 | 31.88 |
| 09/28/2026 20:05 | 28 | 31.88 |
| 09/28/2026 20:05 | 100 | 31.88 |
| 09/28/2026 20:05 | 8 | 31.88 |
| 09/28/2026 20:05 | 92 | 31.88 |
| 09/28/2026 20:05 | 100 | 31.88 |
| 09/28/2026 20:05 | 1 | 31.88 |
| 09/28/2026 20:05 | 24 | 31.88 |
| 09/28/2026 20:05 | 9 | 31.88 |
| 09/28/2026 20:05 | 1 | 31.88 |
| 09/28/2026 20:05 | 1 | 31.88 |
| 09/28/2026 20:05 | 45 | 31.89 |
| 09/28/2026 20:05 | 100 | 31.89 |
| 09/28/2026 20:05 | 45 | 31.90 |
| 09/28/2026 20:05 | 11 | 31.91 |
| 09/28/2026 20:05 | 4 | 31.91 |
| 09/28/2026 20:05 | 27 | 31.91 |
| 09/28/2026 20:04 | 11 | 31.955 |
| 09/28/2026 20:03 | 17 | 31.94 |
| 09/28/2026 20:03 | 20 | 31.94 |
| 09/28/2026 20:03 | 100 | 31.94 |
| 09/28/2026 20:03 | 1 | 31.93 |
| 09/28/2026 20:03 | 60 | 31.93 |
| 09/28/2026 20:03 | 76 | 31.92 |
| 09/28/2026 20:01 | 1 | 31.89 |
| 09/28/2026 20:01 | 1 | 31.89 |
| 09/28/2026 19:58 | 92 | 31.90 |
| 09/28/2026 19:58 | 8 | 31.90 |
| 09/28/2026 19:57 | 70 | 31.90 |
| 09/28/2026 19:57 | 20 | 31.90 |
| 09/28/2026 19:57 | 20 | 31.90 |
| 09/28/2026 19:57 | 1 | 31.91 |
| 09/28/2026 19:57 | 100 | 31.91 |
| 09/28/2026 19:56 | 99 | 31.91 |
| 09/28/2026 19:56 | 1 | 31.92 |
| 09/28/2026 19:46 | 1 | 31.88 |
| 09/28/2026 19:43 | 2 | 31.85 |
| 09/28/2026 19:43 | 7 | 31.85 |
| 09/28/2026 19:43 | 5 | 31.86 |
| 09/28/2026 19:42 | 16 | 31.84 |
| 09/28/2026 19:42 | 35 | 31.89 |
| 09/28/2026 19:41 | 1 | 31.86 |
| 09/28/2026 19:41 | 5 | 31.86 |
| 09/28/2026 19:41 | 1 | 31.86 |
| 09/28/2026 19:41 | 100 | 31.88 |
| 09/28/2026 19:41 | 100 | 31.87 |
| 09/28/2026 19:39 | 1 | 31.82 |
| 09/28/2026 19:39 | 1 | 31.82 |
| 09/28/2026 19:39 | 100 | 31.81 |
| 09/28/2026 19:39 | 100 | 31.79 |
| 09/28/2026 19:39 | 50 | 31.78 |
| 09/28/2026 19:39 | 50 | 31.78 |
| 09/28/2026 19:39 | 38 | 31.78 |
| 09/28/2026 19:38 | 50 | 31.77 |
| 09/28/2026 19:38 | 50 | 31.77 |
| 09/28/2026 19:38 | 50 | 31.76 |
| 09/28/2026 19:38 | 50 | 31.76 |
| 09/28/2026 19:37 | 1 | 31.75 |
| 09/28/2026 19:37 | 12 | 31.75 |
| 09/28/2026 19:37 | 9 | 31.75 |
| 09/28/2026 19:37 | 100 | 31.75 |
| 09/28/2026 19:37 | 100 | 31.75 |
| 09/28/2026 19:37 | 5 | 31.76 |
| 09/28/2026 19:37 | 100 | 31.78 |
| 09/28/2026 19:37 | 100 | 31.78 |
| 09/28/2026 19:37 | 100 | 31.825 |
| 09/28/2026 19:35 | 1 | 31.87 |
| 09/28/2026 19:35 | 5 | 31.87 |
| 09/28/2026 19:35 | 1 | 31.87 |
| 09/28/2026 19:35 | 7 | 31.85 |
| 09/28/2026 19:34 | 1 | 31.79 |
| 09/28/2026 19:30 | 5 | 31.83 |
| 09/28/2026 19:30 | 1 | 31.83 |
| 09/28/2026 19:30 | 1 | 31.83 |
| 09/28/2026 19:28 | 36 | 31.765 |
| 09/28/2026 19:27 | 100 | 31.765 |
| 09/28/2026 19:27 | 100 | 31.765 |
| 09/28/2026 19:27 | 18 | 31.79 |
| 09/28/2026 19:27 | 100 | 31.78 |
| 09/28/2026 19:27 | 24 | 31.78 |
| 09/28/2026 19:27 | 200 | 31.78 |
| 09/28/2026 19:26 | 100 | 31.73 |
| 09/28/2026 19:26 | 100 | 31.74 |
| 09/28/2026 19:26 | 70 | 31.74 |
| 09/28/2026 19:26 | 14 | 31.74 |
| 09/28/2026 19:26 | 17 | 31.74 |
| 09/28/2026 19:16 | 5 | 31.83 |
| 09/28/2026 19:15 | 5 | 31.83 |
| 09/28/2026 19:14 | 100 | 31.87 |
| 09/28/2026 19:13 | 24 | 31.79 |
| 09/28/2026 19:13 | 24 | 31.81 |
| 09/28/2026 19:13 | 5 | 31.82 |
| 09/28/2026 19:12 | 20 | 31.88 |
| 09/28/2026 19:12 | 20 | 31.88 |
| 09/28/2026 19:12 | 1 | 31.88 |
| 09/28/2026 19:12 | 1 | 31.88 |
| 09/28/2026 19:12 | 42 | 31.92 |
| 09/28/2026 19:12 | 24 | 31.90 |
| 09/28/2026 19:12 | 24 | 31.92 |
| 09/28/2026 19:12 | 24 | 31.92 |
| 09/28/2026 19:12 | 2 | 31.91 |
| 09/28/2026 19:12 | 19 | 31.91 |
| 09/28/2026 19:12 | 88 | 31.91 |
| 09/28/2026 19:12 | 81 | 31.91 |
| 09/28/2026 19:12 | 10 | 31.91 |
| 09/28/2026 19:12 | 9 | 31.91 |
| 09/28/2026 19:12 | 31 | 31.92 |
| 09/28/2026 19:12 | 69 | 31.92 |
| 09/28/2026 19:12 | 150 | 31.95 |
| 09/28/2026 19:12 | 50 | 31.95 |
| 09/28/2026 19:12 | 33 | 31.97 |
| 09/28/2026 19:12 | 74 | 31.97 |
| 09/28/2026 19:12 | 100 | 31.97 |
| 09/28/2026 19:11 | 15 | 31.88 |
| 09/28/2026 19:11 | 15 | 31.88 |
| 09/28/2026 19:11 | 15 | 31.85 |
| 09/28/2026 19:11 | 1 | 31.81 |
| 09/28/2026 19:11 | 1 | 31.81 |
| 09/28/2026 19:11 | 20 | 31.82 |
| 09/28/2026 19:11 | 100 | 31.82 |
| 09/28/2026 19:11 | 100 | 31.83 |
| 09/28/2026 19:11 | 1 | 31.79 |
| 09/28/2026 19:11 | 99 | 31.78 |
| 09/28/2026 19:11 | 1 | 31.78 |
| 09/28/2026 19:11 | 100 | 31.73 |
| 09/28/2026 19:11 | 1 | 31.73 |
| 09/28/2026 19:07 | 100 | 31.72 |
| 09/28/2026 19:02 | 6 | 31.725 |
| 09/28/2026 19:02 | 10 | 31.725 |
| 09/28/2026 19:01 | 1 | 31.725 |
| 09/28/2026 19:01 | 100 | 31.73 |
| 09/28/2026 19:01 | 100 | 31.71 |
| 09/28/2026 19:01 | 4 | 31.69 |
| 09/28/2026 19:01 | 46 | 31.69 |
| 09/28/2026 19:01 | 42 | 31.69 |
| 09/28/2026 19:01 | 76 | 31.69 |
| 09/28/2026 19:01 | 50 | 31.68 |
| 09/28/2026 19:01 | 50 | 31.68 |
| 09/28/2026 18:57 | 4 | 31.65 |
| 09/28/2026 18:56 | 24 | 31.70 |
| 09/28/2026 18:54 | 2 | 31.66 |
| 09/28/2026 18:54 | 2 | 31.66 |
| 09/28/2026 18:52 | 4 | 31.59 |
| 09/28/2026 18:52 | 23 | 31.64 |
| 09/28/2026 18:52 | 14 | 31.59 |
| 09/28/2026 18:52 | 43 | 31.59 |
| 09/28/2026 18:52 | 43 | 31.59 |
| 09/28/2026 18:52 | 43 | 31.59 |
| 09/28/2026 18:48 | 1 | 31.62 |
| 09/28/2026 18:48 | 1 | 31.62 |
| 09/28/2026 18:47 | 5 | 31.62 |
| 09/28/2026 18:46 | 6 | 31.64 |
| 09/28/2026 18:46 | 2 | 31.64 |
| 09/28/2026 18:46 | 38 | 31.64 |
| 09/28/2026 18:46 | 62 | 31.64 |
| 09/28/2026 18:46 | 100 | 31.64 |
| 09/28/2026 18:46 | 38 | 31.65 |
| 09/28/2026 18:45 | 22 | 31.68 |
| 09/28/2026 18:45 | 22 | 31.695 |
| 09/28/2026 18:45 | 15 | 31.68 |
| 09/28/2026 18:45 | 100 | 31.67 |
| 09/28/2026 18:42 | 18 | 31.625 |
| 09/28/2026 18:41 | 4 | 31.59 |
| 09/28/2026 18:40 | 100 | 31.63 |
| 09/28/2026 18:40 | 100 | 31.66 |
| 09/28/2026 18:39 | 23 | 31.65 |
| 09/28/2026 18:39 | 3 | 31.65 |
| 09/28/2026 18:38 | 1 | 31.67 |
| 09/28/2026 18:38 | 42 | 31.67 |
| 09/28/2026 18:36 | 100 | 31.71 |
| 09/28/2026 18:35 | 21 | 31.69 |
| 09/28/2026 18:35 | 250 | 31.70 |
| 09/28/2026 18:34 | 21 | 31.70 |
| 09/28/2026 18:34 | 21 | 31.745 |
| 09/28/2026 18:34 | 24 | 31.71 |
| 09/28/2026 18:33 | 24 | 31.755 |
| 09/28/2026 18:33 | 24 | 31.755 |
| 09/28/2026 18:32 | 24 | 31.73 |
| 09/28/2026 18:32 | 24 | 31.765 |
| 09/28/2026 18:32 | 24 | 31.765 |
| 09/28/2026 18:32 | 24 | 31.765 |
| 09/28/2026 18:32 | 4 | 31.74 |
| 09/28/2026 18:31 | 6 | 31.77 |
| 09/28/2026 18:30 | 1 | 31.84 |
| 09/28/2026 18:30 | 100 | 31.915 |
| 09/28/2026 18:27 | 100 | 31.91 |
| 09/28/2026 18:27 | 100 | 31.89 |
| 09/28/2026 18:27 | 2300 | 31.92 |
| 09/28/2026 18:27 | 100 | 31.89 |
| 09/28/2026 18:26 | 18 | 31.86 |
| 09/28/2026 18:26 | 1 | 31.82 |
| 09/28/2026 18:24 | 38 | 31.81 |
| 09/28/2026 18:24 | 20 | 31.82 |
| 09/28/2026 18:24 | 99 | 31.81 |
| 09/28/2026 18:24 | 1 | 31.81 |
| 09/28/2026 18:24 | 100 | 31.81 |
| 09/28/2026 18:24 | 99 | 31.80 |
| 09/28/2026 18:24 | 1 | 31.80 |
| 09/28/2026 18:23 | 100 | 31.75 |
| 09/28/2026 18:23 | 4 | 31.73 |
| 09/28/2026 18:23 | 100 | 31.76 |
| 09/28/2026 18:23 | 5 | 31.77 |
| 09/28/2026 18:23 | 5 | 31.77 |
| 09/28/2026 18:23 | 164 | 31.75 |
| 09/28/2026 18:23 | 100 | 31.75 |
| 09/28/2026 18:22 | 200 | 31.75 |
| 09/28/2026 18:22 | 196 | 31.76 |
| 09/28/2026 18:22 | 4 | 31.76 |
| 09/28/2026 18:22 | 100 | 31.78 |
| 09/28/2026 18:22 | 24 | 31.74 |
| 09/28/2026 18:21 | 67 | 31.79 |
| 09/28/2026 18:21 | 40 | 31.80 |
| 09/28/2026 18:21 | 3 | 31.80 |
| 09/28/2026 18:21 | 100 | 31.81 |
| 09/28/2026 18:20 | 43 | 31.85 |
| 09/28/2026 18:20 | 43 | 31.85 |
| 09/28/2026 18:20 | 50 | 31.85 |
| 09/28/2026 18:20 | 50 | 31.85 |
| 09/28/2026 18:20 | 100 | 31.73 |
| 09/28/2026 18:18 | 100 | 31.55 |
| 09/28/2026 18:18 | 100 | 31.55 |
| 09/28/2026 18:18 | 200 | 31.55 |
| 09/28/2026 18:18 | 4 | 31.54 |
| 09/28/2026 18:17 | 18 | 31.54 |
| 09/28/2026 18:17 | 182 | 31.54 |
| 09/28/2026 18:17 | 97 | 31.55 |
| 09/28/2026 18:17 | 100 | 31.55 |
| 09/28/2026 18:17 | 100 | 31.55 |
| 09/28/2026 18:17 | 9 | 31.55 |
| 09/28/2026 18:17 | 24 | 31.55 |
| 09/28/2026 18:17 | 24 | 31.55 |
| 09/28/2026 18:17 | 100 | 31.55 |
| 09/28/2026 18:17 | 1 | 31.55 |
| 09/28/2026 18:17 | 25 | 31.56 |
| 09/28/2026 18:17 | 5 | 31.57 |
| 09/28/2026 18:17 | 11 | 31.58 |
| 09/28/2026 18:16 | 12 | 31.62 |
| 09/28/2026 18:16 | 1 | 31.60 |
| 09/28/2026 18:16 | 43 | 31.56 |
| 09/28/2026 18:16 | 57 | 31.56 |
| 09/28/2026 18:16 | 3 | 31.52 |
| 09/28/2026 18:16 | 102 | 31.49 |
| 09/28/2026 18:16 | 26 | 31.51 |
| 09/28/2026 18:16 | 32 | 31.50 |
| 09/28/2026 18:16 | 20 | 31.50 |
| 09/28/2026 18:16 | 1 | 31.54 |
| 09/28/2026 18:16 | 1 | 31.54 |
| 09/28/2026 18:15 | 183 | 31.49 |
| 09/28/2026 18:15 | 50 | 31.50 |
| 09/28/2026 18:12 | 24 | 31.45 |
| 09/28/2026 18:11 | 6 | 31.47 |
| 09/28/2026 18:11 | 1 | 31.47 |
| 09/28/2026 18:05 | 18 | 31.46 |
| 09/28/2026 18:05 | 1 | 31.45 |
| 09/28/2026 18:05 | 500 | 31.45 |
| 09/28/2026 18:05 | 100 | 31.44 |
| 09/28/2026 18:05 | 24 | 31.43 |
| 09/28/2026 18:05 | 1 | 31.43 |
| 09/28/2026 18:04 | 26 | 31.39 |
| 09/28/2026 18:00 | 1 | 31.38 |
| 09/28/2026 18:00 | 2 | 31.38 |
| 09/28/2026 18:00 | 7 | 31.39 |
| 09/28/2026 18:00 | 91 | 31.40 |
| 09/28/2026 18:00 | 8 | 31.40 |
| 09/28/2026 18:00 | 20 | 31.40 |
| 09/28/2026 17:58 | 25 | 31.415 |
| 09/28/2026 17:58 | 20 | 31.42 |
| 09/28/2026 17:58 | 30 | 31.42 |
| 09/28/2026 17:56 | 92 | 31.39 |
| 09/28/2026 17:56 | 100 | 31.395 |
| 09/28/2026 17:52 | 63 | 31.37 |
| 09/28/2026 17:52 | 23 | 31.37 |
| 09/28/2026 17:49 | 91 | 31.395 |
| 09/28/2026 17:49 | 91 | 31.395 |
| 09/28/2026 17:46 | 100 | 31.43 |
| 09/28/2026 17:46 | 24 | 31.43 |
| 09/28/2026 17:46 | 100 | 31.43 |
| 09/28/2026 17:46 | 9 | 31.43 |
| 09/28/2026 17:46 | 10 | 31.43 |
| 09/28/2026 17:46 | 7 | 31.44 |
| 09/28/2026 17:46 | 100 | 31.44 |
| 09/28/2026 17:46 | 100 | 31.45 |
| 09/28/2026 17:46 | 100 | 31.46 |
| 09/28/2026 17:46 | 86 | 31.46 |
| 09/28/2026 17:45 | 100 | 31.48 |
| 09/28/2026 17:44 | 9 | 31.48 |
| 09/28/2026 17:42 | 100 | 31.51 |
| 09/28/2026 17:38 | 17 | 31.46 |
| 09/28/2026 17:38 | 200 | 31.45 |
| 09/28/2026 17:35 | 26 | 31.41 |
| 09/28/2026 17:34 | 26 | 31.40 |
| 09/28/2026 17:34 | 26 | 31.40 |
| 09/28/2026 17:34 | 26 | 31.40 |
| 09/28/2026 17:33 | 2 | 31.40 |
| 09/28/2026 17:33 | 100 | 31.40 |
| 09/28/2026 17:33 | 30 | 31.40 |
| 09/28/2026 17:32 | 100 | 31.38 |
| 09/28/2026 17:32 | 1 | 31.39 |
| 09/28/2026 17:32 | 30 | 31.39 |
| 09/28/2026 17:32 | 100 | 31.39 |
| 09/28/2026 17:32 | 100 | 31.39 |
| 09/28/2026 17:30 | 1 | 31.39 |
| 09/28/2026 17:30 | 21 | 31.39 |
| 09/28/2026 17:30 | 50 | 31.39 |
| 09/28/2026 17:29 | 2 | 31.36 |
| 09/28/2026 17:29 | 24 | 31.37 |
| 09/28/2026 17:27 | 100 | 31.41 |
| 09/28/2026 17:27 | 100 | 31.41 |
| 09/28/2026 17:27 | 50 | 31.41 |
| 09/28/2026 17:27 | 50 | 31.41 |
| 09/28/2026 17:27 | 9 | 31.41 |
| 09/28/2026 17:27 | 43 | 31.44 |
| 09/28/2026 17:27 | 100 | 31.51 |
| 09/28/2026 17:27 | 24 | 31.51 |
| 09/28/2026 17:26 | 24 | 31.51 |
| 09/28/2026 17:26 | 24 | 31.51 |
| 09/28/2026 17:24 | 100 | 31.50 |
| 09/28/2026 17:24 | 1 | 31.47 |
| 09/28/2026 17:24 | 1 | 31.47 |
| 09/28/2026 17:24 | 17 | 31.47 |
| 09/28/2026 17:24 | 10 | 31.45 |
| 09/28/2026 17:24 | 71 | 31.45 |
| 09/28/2026 17:24 | 29 | 31.45 |
| 09/28/2026 17:24 | 81 | 31.44 |
| 09/28/2026 17:24 | 19 | 31.44 |
| 09/28/2026 17:22 | 1 | 31.42 |
| 09/28/2026 17:22 | 6 | 31.43 |
| 09/28/2026 17:22 | 10 | 31.43 |
| 09/28/2026 17:21 | 100 | 31.44 |
| 09/28/2026 17:21 | 53 | 31.42 |
| 09/28/2026 17:21 | 24 | 31.42 |
| 09/28/2026 17:21 | 5 | 31.46 |
| 09/28/2026 17:19 | 10 | 31.43 |
| 09/28/2026 17:17 | 4 | 31.39 |
| 09/28/2026 17:17 | 6 | 31.39 |
| 09/28/2026 17:15 | 1 | 31.41 |
| 09/28/2026 17:15 | 1 | 31.42 |
| 09/28/2026 17:14 | 20 | 31.48 |
| 09/28/2026 17:12 | 100 | 31.51 |
| 09/28/2026 17:09 | 32 | 31.515 |
| 09/28/2026 17:09 | 100 | 31.51 |
| 09/28/2026 17:09 | 10 | 31.50 |
| 09/28/2026 17:08 | 100 | 31.47 |
| 09/28/2026 17:08 | 5 | 31.48 |
| 09/28/2026 17:08 | 70 | 31.51 |
| 09/28/2026 17:08 | 10 | 31.51 |
| 09/28/2026 17:07 | 24 | 31.54 |
| 09/28/2026 17:07 | 6 | 31.55 |
| 09/28/2026 17:07 | 18 | 31.55 |
| 09/28/2026 17:07 | 100 | 31.57 |
| 09/28/2026 17:05 | 26 | 31.67 |
| 09/28/2026 17:05 | 74 | 31.67 |
| 09/28/2026 17:02 | 43 | 31.665 |
| 09/28/2026 17:02 | 43 | 31.665 |
| 09/28/2026 17:02 | 43 | 31.665 |
| 09/28/2026 17:00 | 1 | 31.66 |
| 09/28/2026 17:00 | 31 | 31.67 |
| 09/28/2026 17:00 | 100 | 31.67 |
| 09/28/2026 17:00 | 100 | 31.67 |
| 09/28/2026 16:59 | 5 | 31.62 |
| 09/28/2026 16:59 | 5 | 31.62 |
| 09/28/2026 16:58 | 10 | 31.59 |
| 09/28/2026 16:58 | 100 | 31.58 |
| 09/28/2026 16:57 | 100 | 31.57 |
| 09/28/2026 16:52 | 24 | 31.57 |
| 09/28/2026 16:52 | 50 | 31.58 |
| 09/28/2026 16:52 | 24 | 31.58 |
| 09/28/2026 16:52 | 20 | 31.59 |
| 09/28/2026 16:52 | 10 | 31.59 |
| 09/28/2026 16:51 | 100 | 31.61 |
| 09/28/2026 16:51 | 9 | 31.61 |
| 09/28/2026 16:51 | 100 | 31.61 |
| 09/28/2026 16:51 | 24 | 31.65 |
| 09/28/2026 16:51 | 9 | 31.65 |
| 09/28/2026 16:51 | 39 | 31.65 |
| 09/28/2026 16:51 | 18 | 31.71 |
| 09/28/2026 16:51 | 38 | 31.71 |
| 09/28/2026 16:51 | 100 | 31.71 |
| 09/28/2026 16:51 | 20 | 31.69 |
| 09/28/2026 16:51 | 83 | 31.69 |
| 09/28/2026 16:51 | 8 | 31.69 |
| 09/28/2026 16:50 | 11 | 31.63 |
| 09/28/2026 16:44 | 82 | 31.79 |
| 09/28/2026 16:43 | 30 | 31.77 |
| 09/28/2026 16:43 | 3 | 31.76 |
| 09/28/2026 16:43 | 1 | 31.76 |
| 09/28/2026 16:43 | 2 | 31.76 |
| 09/28/2026 16:43 | 98 | 31.76 |
| 09/28/2026 16:43 | 2 | 31.76 |
| 09/28/2026 16:41 | 2 | 31.70 |
| 09/28/2026 16:41 | 500 | 31.70 |
| 09/28/2026 16:41 | 100 | 31.69 |
| 09/28/2026 16:41 | 4 | 31.69 |
| 09/28/2026 16:39 | 21 | 31.64 |
| 09/28/2026 16:38 | 100 | 31.60 |
| 09/28/2026 16:38 | 25 | 31.62 |
| 09/28/2026 16:38 | 2 | 31.65 |
| 09/28/2026 16:38 | 24 | 31.67 |
| 09/28/2026 16:37 | 1 | 31.71 |
| 09/28/2026 16:36 | 84 | 31.73 |
| 09/28/2026 16:36 | 24 | 31.79 |
| 09/28/2026 16:36 | 10 | 31.79 |
| 09/28/2026 16:36 | 33 | 31.80 |
| 09/28/2026 16:36 | 20 | 31.80 |
| 09/28/2026 16:36 | 1 | 31.80 |
| 09/28/2026 16:36 | 200 | 31.83 |
| 09/28/2026 16:34 | 2 | 31.86 |
| 09/28/2026 16:34 | 1 | 31.86 |
| 09/28/2026 16:34 | 9 | 31.86 |
| 09/28/2026 16:33 | 100 | 31.84 |
| 09/28/2026 16:33 | 22 | 31.84 |
| 09/28/2026 16:33 | 11 | 31.84 |
| 09/28/2026 16:33 | 100 | 31.84 |
| 09/28/2026 16:33 | 100 | 31.86 |
| 09/28/2026 16:31 | 3 | 31.92 |
| 09/28/2026 16:31 | 32 | 31.92 |
| 09/28/2026 16:31 | 100 | 31.96 |
| 09/28/2026 16:31 | 143 | 31.98 |
| 09/28/2026 16:31 | 9 | 31.97 |
| 09/28/2026 16:29 | 2 | 31.92 |
| 09/28/2026 16:29 | 4 | 31.92 |
| 09/28/2026 16:29 | 100 | 31.91 |
| 09/28/2026 16:29 | 21 | 31.91 |
| 09/28/2026 16:29 | 26 | 31.91 |
| 09/28/2026 16:27 | 16 | 31.84 |
| 09/28/2026 16:25 | 36 | 31.86 |
| 09/28/2026 16:25 | 194 | 31.86 |
| 09/28/2026 16:25 | 6 | 31.86 |
| 09/28/2026 16:21 | 1 | 31.89 |
| 09/28/2026 16:21 | 2 | 31.90 |
| 09/28/2026 16:21 | 9 | 31.90 |
| 09/28/2026 16:21 | 8 | 31.90 |
| 09/28/2026 16:21 | 22 | 31.91 |
| 09/28/2026 16:21 | 100 | 31.92 |
| 09/28/2026 16:21 | 53 | 31.92 |
| 09/28/2026 16:21 | 600 | 31.92 |
| 09/28/2026 16:11 | 50 | 31.98 |
| 09/28/2026 16:11 | 50 | 31.98 |
| 09/28/2026 16:11 | 100 | 32.00 |
| 09/28/2026 16:11 | 1 | 32.00 |
| 09/28/2026 16:11 | 10 | 32.00 |
| 09/28/2026 16:11 | 100 | 32.00 |
| 09/28/2026 16:10 | 9 | 32.08 |
| 09/28/2026 16:10 | 500 | 32.12 |
| 09/28/2026 16:10 | 100 | 32.16 |
| 09/28/2026 16:10 | 100 | 32.16 |
| 09/28/2026 16:10 | 100 | 32.16 |
| 09/28/2026 16:10 | 1 | 32.16 |
| 09/28/2026 16:10 | 1 | 32.16 |
| 09/28/2026 16:10 | 100 | 32.16 |
| 09/28/2026 16:10 | 55 | 32.16 |
| 09/28/2026 16:10 | 100 | 32.15 |
| 09/28/2026 16:07 | 24 | 32.01 |
| 09/28/2026 16:06 | 189 | 32.00 |
| 09/28/2026 16:06 | 11 | 32.015 |
| 09/28/2026 16:06 | 300 | 32.015 |
| 09/28/2026 15:58 | 1 | 31.90 |
| 09/28/2026 15:44 | 28 | 32.02 |
| 09/28/2026 15:44 | 50 | 32.02 |
| 09/28/2026 15:44 | 79 | 32.00 |
| 09/28/2026 15:44 | 1 | 31.97 |
| 09/28/2026 15:43 | 50 | 31.91 |
| 09/28/2026 15:43 | 22 | 31.91 |
| 09/28/2026 15:37 | 1 | 31.97 |
| 09/28/2026 15:33 | 50 | 31.89 |
| 09/28/2026 15:31 | 100 | 31.95 |
| 09/28/2026 15:31 | 22 | 31.95 |
| 09/28/2026 15:31 | 100 | 31.95 |
| 09/28/2026 15:31 | 44 | 32.00 |
| 09/28/2026 15:31 | 100 | 32.00 |
| 09/28/2026 15:31 | 24 | 32.03 |
| 09/28/2026 15:30 | 10 | 32.13 |
| 09/28/2026 15:30 | 5 | 32.13 |
| 09/28/2026 15:30 | 40 | 32.14 |
| 09/28/2026 15:30 | 15 | 32.14 |
| 09/28/2026 15:30 | 15 | 32.14 |
| 09/28/2026 15:30 | 15 | 32.14 |
| 09/28/2026 15:30 | 15 | 32.14 |
| 09/28/2026 15:30 | 3177 | 32.08 |
| 09/28/2026 15:30 | 3177 | 32.08 |