Large gap with delayed quotes
|
Last quote
08/15/2026
-
02:00:00
|
Bid
08/14/2026 -
21:59:59
|
Bid Volume |
Ask
08/14/2026 -
21:59:59
|
Ask Volume |
|---|---|---|---|---|
|
34.21
+0.01
(
+0.03% )
|
34.20
|
100 |
34.39
|
1,800 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 34.21 |
| 08/15/2026 00:01 | 299 | 34.00 |
| 08/15/2026 00:00 | 6 | 34.00 |
| 08/15/2026 00:00 | 2 | 34.00 |
| 08/15/2026 00:00 | 6 | 34.00 |
| 08/15/2026 00:00 | 25 | 34.00 |
| 08/15/2026 00:00 | 1 | 34.00 |
| 08/15/2026 00:00 | 1 | 34.00 |
| 08/15/2026 00:00 | 1 | 34.00 |
| 08/15/2026 00:00 | 1 | 34.00 |
| 08/15/2026 00:00 | 2 | 34.00 |
| 08/15/2026 00:00 | 7 | 34.00 |
| 08/15/2026 00:00 | 6 | 34.00 |
| 08/15/2026 00:00 | 25 | 34.00 |
| 08/15/2026 00:00 | 1 | 34.00 |
| 08/15/2026 00:00 | 1 | 34.00 |
| 08/15/2026 00:00 | 7 | 34.00 |
| 08/15/2026 00:00 | 25 | 34.00 |
| 08/15/2026 00:00 | 10 | 34.00 |
| 08/15/2026 00:00 | 10 | 34.29 |
| 08/15/2026 00:00 | 1 | 34.30 |
| 08/15/2026 00:00 | 62 | 34.35 |
| 08/14/2026 23:20 | � | 34.21 |
| 08/14/2026 22:37 | 20 | 34.35 |
| 08/14/2026 22:30 | � | 34.21 |
| 08/14/2026 22:00 | � | 34.21 |
| 08/14/2026 22:00 | 14223 | 34.21 |
| 08/14/2026 21:59 | 3 | 34.21 |
| 08/14/2026 21:59 | 1 | 34.23 |
| 08/14/2026 21:59 | 2 | 34.20 |
| 08/14/2026 21:59 | 75 | 34.35 |
| 08/14/2026 21:59 | 22 | 34.31 |
| 08/14/2026 21:59 | 70 | 34.35 |
| 08/14/2026 21:59 | 5 | 34.27 |
| 08/14/2026 21:59 | 100 | 34.27 |
| 08/14/2026 21:59 | 20 | 34.27 |
| 08/14/2026 21:59 | 64 | 34.27 |
| 08/14/2026 21:59 | 184 | 34.26 |
| 08/14/2026 21:59 | 34 | 34.26 |
| 08/14/2026 21:59 | 85 | 34.25 |
| 08/14/2026 21:59 | 15 | 34.23 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 14 | 34.25 |
| 08/14/2026 21:59 | 79 | 34.26 |
| 08/14/2026 21:59 | 100 | 34.26 |
| 08/14/2026 21:59 | 20 | 34.26 |
| 08/14/2026 21:59 | 1 | 34.25 |
| 08/14/2026 21:59 | 70 | 34.25 |
| 08/14/2026 21:59 | 6 | 34.25 |
| 08/14/2026 21:59 | 3 | 34.25 |
| 08/14/2026 21:59 | 11 | 34.22 |
| 08/14/2026 21:59 | 20 | 34.27 |
| 08/14/2026 21:59 | 20 | 34.25 |
| 08/14/2026 21:59 | 1 | 34.24 |
| 08/14/2026 21:59 | 34 | 34.24 |
| 08/14/2026 21:59 | 100 | 34.24 |
| 08/14/2026 21:59 | 1 | 34.21 |
| 08/14/2026 21:59 | 80 | 34.23 |
| 08/14/2026 21:59 | 20 | 34.23 |
| 08/14/2026 21:59 | 85 | 34.23 |
| 08/14/2026 21:59 | 100 | 34.22 |
| 08/14/2026 21:59 | 400 | 34.23 |
| 08/14/2026 21:59 | 37 | 34.24 |
| 08/14/2026 21:59 | 39 | 34.25 |
| 08/14/2026 21:59 | 10 | 34.25 |
| 08/14/2026 21:59 | 37 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 14 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 29 | 34.25 |
| 08/14/2026 21:59 | 14 | 34.25 |
| 08/14/2026 21:59 | 4 | 34.25 |
| 08/14/2026 21:59 | 306 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 34 | 34.25 |
| 08/14/2026 21:59 | 2 | 34.25 |
| 08/14/2026 21:59 | 33 | 34.25 |
| 08/14/2026 21:59 | 31 | 34.25 |
| 08/14/2026 21:59 | 4 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 100 | 34.25 |
| 08/14/2026 21:59 | 240 | 34.26 |
| 08/14/2026 21:59 | 125 | 34.26 |
| 08/14/2026 21:59 | 118 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 85 | 34.33 |
| 08/14/2026 21:59 | 15 | 34.33 |
| 08/14/2026 21:59 | 100 | 34.33 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 95 | 34.32 |
| 08/14/2026 21:59 | 5 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.32 |
| 08/14/2026 21:59 | 2 | 34.32 |
| 08/14/2026 21:59 | 146 | 34.32 |
| 08/14/2026 21:59 | 100 | 34.33 |
| 08/14/2026 21:59 | 100 | 34.33 |
| 08/14/2026 21:59 | 51 | 34.36 |
| 08/14/2026 21:59 | 71 | 34.35 |
| 08/14/2026 21:59 | 29 | 34.35 |
| 08/14/2026 21:59 | 125 | 34.33 |
| 08/14/2026 21:59 | 38 | 34.33 |
| 08/14/2026 21:58 | 61 | 34.34 |
| 08/14/2026 21:58 | 39 | 34.34 |
| 08/14/2026 21:58 | 187 | 34.34 |
| 08/14/2026 21:58 | 2 | 34.34 |
| 08/14/2026 21:58 | 100 | 34.35 |
| 08/14/2026 21:58 | 61 | 34.35 |
| 08/14/2026 21:58 | 39 | 34.35 |
| 08/14/2026 21:58 | 455 | 34.39 |
| 08/14/2026 21:58 | 100 | 34.37 |
| 08/14/2026 21:58 | 29 | 34.37 |
| 08/14/2026 21:58 | 300 | 34.37 |
| 08/14/2026 21:58 | 500 | 34.34 |
| 08/14/2026 21:58 | 247 | 34.34 |
| 08/14/2026 21:58 | 53 | 34.34 |
| 08/14/2026 21:58 | 200 | 34.34 |
| 08/14/2026 21:58 | 200 | 34.34 |
| 08/14/2026 21:58 | 47 | 34.34 |
| 08/14/2026 21:58 | 53 | 34.34 |
| 08/14/2026 21:58 | 100 | 34.34 |
| 08/14/2026 21:58 | 100 | 34.34 |
| 08/14/2026 21:58 | 300 | 34.34 |
| 08/14/2026 21:58 | 100 | 34.34 |
| 08/14/2026 21:58 | 48 | 34.34 |
| 08/14/2026 21:58 | 152 | 34.34 |
| 08/14/2026 21:58 | 100 | 34.325 |
| 08/14/2026 21:58 | 100 | 34.33 |
| 08/14/2026 21:58 | 137 | 34.33 |
| 08/14/2026 21:58 | 200 | 34.33 |
| 08/14/2026 21:58 | 300 | 34.32 |
| 08/14/2026 21:58 | 1 | 34.30 |
| 08/14/2026 21:58 | 100 | 34.285 |
| 08/14/2026 21:58 | 219 | 34.26 |
| 08/14/2026 21:58 | 100 | 34.25 |
| 08/14/2026 21:58 | 100 | 34.25 |
| 08/14/2026 21:58 | 335 | 34.27 |
| 08/14/2026 21:58 | 119 | 34.26 |
| 08/14/2026 21:58 | 12 | 34.27 |
| 08/14/2026 21:58 | 119 | 34.27 |
| 08/14/2026 21:58 | 420 | 34.28 |
| 08/14/2026 21:58 | 12 | 34.28 |
| 08/14/2026 21:58 | 119 | 34.28 |
| 08/14/2026 21:58 | 19 | 34.27 |
| 08/14/2026 21:58 | 6 | 34.27 |
| 08/14/2026 21:58 | 7 | 34.27 |
| 08/14/2026 21:58 | 68 | 34.27 |
| 08/14/2026 21:58 | 80 | 34.28 |
| 08/14/2026 21:58 | 58 | 34.28 |
| 08/14/2026 21:58 | 500 | 34.28 |
| 08/14/2026 21:58 | 119 | 34.28 |
| 08/14/2026 21:58 | 113 | 34.29 |
| 08/14/2026 21:58 | 19 | 34.29 |
| 08/14/2026 21:58 | 100 | 34.29 |
| 08/14/2026 21:58 | 31 | 34.28 |
| 08/14/2026 21:58 | 58 | 34.28 |
| 08/14/2026 21:58 | 119 | 34.28 |
| 08/14/2026 21:58 | 100 | 34.26 |
| 08/14/2026 21:58 | 500 | 34.255 |
| 08/14/2026 21:58 | 100 | 34.25 |
| 08/14/2026 21:58 | 76 | 34.27 |
| 08/14/2026 21:58 | 44 | 34.27 |
| 08/14/2026 21:58 | 7 | 34.27 |
| 08/14/2026 21:58 | 69 | 34.27 |
| 08/14/2026 21:58 | 100 | 34.27 |
| 08/14/2026 21:58 | 205 | 34.26 |
| 08/14/2026 21:58 | 95 | 34.26 |
| 08/14/2026 21:58 | 20 | 34.205 |
| 08/14/2026 21:58 | 95 | 34.23 |
| 08/14/2026 21:58 | 8 | 34.23 |
| 08/14/2026 21:58 | 32 | 34.23 |
| 08/14/2026 21:58 | 100 | 34.23 |
| 08/14/2026 21:58 | 31 | 34.23 |
| 08/14/2026 21:58 | 69 | 34.23 |
| 08/14/2026 21:58 | 31 | 34.23 |
| 08/14/2026 21:58 | 69 | 34.23 |
| 08/14/2026 21:58 | 100 | 34.23 |
| 08/14/2026 21:58 | 85 | 34.23 |
| 08/14/2026 21:58 | 15 | 34.23 |
| 08/14/2026 21:58 | 37 | 34.23 |
| 08/14/2026 21:58 | 7 | 34.23 |
| 08/14/2026 21:58 | 100 | 34.23 |
| 08/14/2026 21:58 | 27 | 34.23 |
| 08/14/2026 21:58 | 85 | 34.24 |
| 08/14/2026 21:58 | 5 | 34.24 |
| 08/14/2026 21:58 | 10 | 34.24 |
| 08/14/2026 21:58 | 20 | 34.25 |
| 08/14/2026 21:58 | 100 | 34.23 |
| 08/14/2026 21:58 | 76 | 34.23 |
| 08/14/2026 21:58 | 1 | 34.23 |
| 08/14/2026 21:58 | 1 | 34.23 |
| 08/14/2026 21:58 | 80 | 34.23 |
| 08/14/2026 21:58 | 21 | 34.23 |
| 08/14/2026 21:58 | 76 | 34.23 |
| 08/14/2026 21:58 | 30 | 34.23 |
| 08/14/2026 21:58 | 91 | 34.23 |
| 08/14/2026 21:58 | 69 | 34.23 |
| 08/14/2026 21:58 | 100 | 34.23 |
| 08/14/2026 21:58 | 21 | 34.23 |
| 08/14/2026 21:58 | 1 | 34.23 |
| 08/14/2026 21:58 | 21 | 34.23 |
| 08/14/2026 21:58 | 1 | 34.23 |
| 08/14/2026 21:58 | 1 | 34.23 |
| 08/14/2026 21:58 | 240 | 34.22 |
| 08/14/2026 21:58 | 117 | 34.22 |
| 08/14/2026 21:58 | 183 | 34.22 |
| 08/14/2026 21:58 | 10 | 34.17 |
| 08/14/2026 21:58 | 6 | 34.17 |
| 08/14/2026 21:58 | 10 | 34.17 |
| 08/14/2026 21:58 | 10 | 34.17 |
| 08/14/2026 21:57 | 87 | 34.13 |
| 08/14/2026 21:57 | 240 | 34.14 |
| 08/14/2026 21:57 | 65 | 34.19 |
| 08/14/2026 21:57 | 9 | 34.195 |
| 08/14/2026 21:57 | 3 | 34.21 |
| 08/14/2026 21:57 | 3 | 34.21 |
| 08/14/2026 21:57 | 17 | 34.21 |
| 08/14/2026 21:57 | 3 | 34.21 |
| 08/14/2026 21:57 | 40 | 34.21 |
| 08/14/2026 21:57 | 1 | 34.21 |
| 08/14/2026 21:57 | 50 | 34.21 |
| 08/14/2026 21:57 | 40 | 34.21 |
| 08/14/2026 21:57 | 27 | 34.21 |
| 08/14/2026 21:57 | 10 | 34.21 |
| 08/14/2026 21:57 | 100 | 34.21 |
| 08/14/2026 21:57 | 100 | 34.21 |
| 08/14/2026 21:57 | 21 | 34.20 |
| 08/14/2026 21:57 | 170 | 34.19 |
| 08/14/2026 21:57 | 30 | 34.19 |
| 08/14/2026 21:57 | 1 | 34.19 |
| 08/14/2026 21:57 | 7 | 34.19 |
| 08/14/2026 21:57 | 21 | 34.19 |
| 08/14/2026 21:57 | 101 | 34.19 |
| 08/14/2026 21:57 | 99 | 34.19 |
| 08/14/2026 21:57 | 200 | 34.19 |
| 08/14/2026 21:56 | 100 | 34.155 |
| 08/14/2026 21:55 | 60 | 34.17 |
| 08/14/2026 21:55 | 100 | 34.19 |
| 08/14/2026 21:55 | 1 | 34.19 |
| 08/14/2026 21:55 | 21 | 34.19 |
| 08/14/2026 21:55 | 2 | 34.18 |
| 08/14/2026 21:55 | 76 | 34.18 |
| 08/14/2026 21:55 | 100 | 34.18 |
| 08/14/2026 21:55 | 16 | 34.17 |
| 08/14/2026 21:55 | 64 | 34.17 |
| 08/14/2026 21:55 | 1 | 34.15 |
| 08/14/2026 21:55 | 1 | 34.15 |
| 08/14/2026 21:55 | 1 | 34.15 |
| 08/14/2026 21:55 | 38 | 34.17 |
| 08/14/2026 21:55 | 21 | 34.16 |
| 08/14/2026 21:55 | 80 | 34.16 |
| 08/14/2026 21:55 | 47 | 34.15 |
| 08/14/2026 21:55 | 23 | 34.15 |
| 08/14/2026 21:55 | 630 | 34.15 |
| 08/14/2026 21:55 | 217 | 34.15 |
| 08/14/2026 21:55 | 15 | 34.15 |
| 08/14/2026 21:55 | 100 | 34.15 |
| 08/14/2026 21:55 | 50 | 34.15 |
| 08/14/2026 21:55 | 100 | 34.15 |
| 08/14/2026 21:55 | 45 | 34.15 |
| 08/14/2026 21:55 | 3 | 34.15 |
| 08/14/2026 21:55 | 100 | 34.15 |
| 08/14/2026 21:55 | 100 | 34.13 |
| 08/14/2026 21:55 | 1 | 34.14 |
| 08/14/2026 21:55 | 1 | 34.14 |
| 08/14/2026 21:55 | 100 | 34.14 |
| 08/14/2026 21:55 | 54 | 34.14 |
| 08/14/2026 21:55 | 46 | 34.14 |
| 08/14/2026 21:55 | 100 | 34.14 |
| 08/14/2026 21:55 | 100 | 34.14 |
| 08/14/2026 21:52 | 100 | 34.165 |
| 08/14/2026 21:52 | 100 | 34.17 |
| 08/14/2026 21:52 | 100 | 34.19 |
| 08/14/2026 21:52 | 52 | 34.19 |
| 08/14/2026 21:52 | 48 | 34.19 |
| 08/14/2026 21:52 | 100 | 34.19 |
| 08/14/2026 21:52 | 100 | 34.19 |
| 08/14/2026 21:52 | 96 | 34.19 |
| 08/14/2026 21:52 | 1 | 34.19 |
| 08/14/2026 21:52 | 100 | 34.19 |
| 08/14/2026 21:52 | 100 | 34.19 |
| 08/14/2026 21:52 | 4 | 34.23 |
| 08/14/2026 21:52 | 4 | 34.23 |
| 08/14/2026 21:52 | 1 | 34.23 |
| 08/14/2026 21:52 | 1 | 34.22 |
| 08/14/2026 21:50 | 100 | 34.20 |
| 08/14/2026 21:50 | 19 | 34.20 |
| 08/14/2026 21:50 | 4 | 34.19 |
| 08/14/2026 21:50 | 51 | 34.19 |
| 08/14/2026 21:50 | 24 | 34.19 |
| 08/14/2026 21:50 | 100 | 34.17 |
| 08/14/2026 21:50 | 4 | 34.19 |
| 08/14/2026 21:49 | 4 | 34.19 |
| 08/14/2026 21:48 | 4 | 34.19 |
| 08/14/2026 21:48 | 4 | 34.19 |
| 08/14/2026 21:47 | 100 | 34.17 |
| 08/14/2026 21:45 | 100 | 34.17 |
| 08/14/2026 21:45 | 23 | 34.18 |
| 08/14/2026 21:45 | 61 | 34.18 |
| 08/14/2026 21:45 | 100 | 34.18 |
| 08/14/2026 21:45 | 100 | 34.18 |
| 08/14/2026 21:45 | 96 | 34.18 |
| 08/14/2026 21:45 | 24 | 34.18 |
| 08/14/2026 21:45 | 152 | 34.18 |
| 08/14/2026 21:45 | 100 | 34.18 |
| 08/14/2026 21:44 | 239 | 34.21 |
| 08/14/2026 21:44 | 135 | 34.21 |
| 08/14/2026 21:44 | 100 | 34.21 |
| 08/14/2026 21:44 | 1 | 34.21 |
| 08/14/2026 21:44 | 4 | 34.20 |
| 08/14/2026 21:43 | 3 | 34.19 |
| 08/14/2026 21:43 | 23 | 34.19 |
| 08/14/2026 21:43 | 20 | 34.18 |
| 08/14/2026 21:43 | 25 | 34.18 |
| 08/14/2026 21:43 | 100 | 34.18 |
| 08/14/2026 21:43 | 60 | 34.18 |
| 08/14/2026 21:43 | 15 | 34.18 |
| 08/14/2026 21:43 | 5 | 34.17 |
| 08/14/2026 21:42 | 16 | 34.17 |
| 08/14/2026 21:42 | 100 | 34.15 |
| 08/14/2026 21:41 | 32 | 34.16 |
| 08/14/2026 21:40 | 31 | 34.15 |
| 08/14/2026 21:40 | 37 | 34.15 |
| 08/14/2026 21:40 | 1 | 34.19 |
| 08/14/2026 21:38 | 20 | 34.17 |
| 08/14/2026 21:38 | 52 | 34.16 |
| 08/14/2026 21:38 | 48 | 34.16 |
| 08/14/2026 21:38 | 100 | 34.16 |
| 08/14/2026 21:38 | 84 | 34.16 |
| 08/14/2026 21:38 | 16 | 34.16 |
| 08/14/2026 21:38 | 1 | 34.16 |
| 08/14/2026 21:38 | 97 | 34.16 |
| 08/14/2026 21:38 | 3 | 34.16 |
| 08/14/2026 21:38 | 100 | 34.16 |
| 08/14/2026 21:38 | 100 | 34.16 |
| 08/14/2026 21:38 | 100 | 34.16 |
| 08/14/2026 21:38 | 100 | 34.16 |
| 08/14/2026 21:38 | 100 | 34.16 |
| 08/14/2026 21:38 | 98 | 34.17 |
| 08/14/2026 21:38 | 1 | 34.17 |
| 08/14/2026 21:36 | 10 | 34.22 |
| 08/14/2026 21:36 | 10 | 34.18 |
| 08/14/2026 21:36 | 200 | 34.18 |
| 08/14/2026 21:36 | 200 | 34.17 |
| 08/14/2026 21:36 | 1 | 34.17 |
| 08/14/2026 21:36 | 1 | 34.15 |
| 08/14/2026 21:35 | 87 | 34.165 |
| 08/14/2026 21:34 | 1 | 34.17 |
| 08/14/2026 21:34 | 1 | 34.16 |
| 08/14/2026 21:34 | 68 | 34.15 |
| 08/14/2026 21:34 | 1 | 34.15 |
| 08/14/2026 21:34 | 67 | 34.14 |
| 08/14/2026 21:32 | 1 | 34.14 |
| 08/14/2026 21:30 | 100 | 34.16 |
| 08/14/2026 21:30 | 100 | 34.16 |
| 08/14/2026 21:30 | 100 | 34.17 |
| 08/14/2026 21:29 | 49 | 34.17 |
| 08/14/2026 21:29 | 1 | 34.17 |
| 08/14/2026 21:27 | 5 | 34.20 |
| 08/14/2026 21:27 | 14 | 34.19 |
| 08/14/2026 21:27 | 76 | 34.19 |
| 08/14/2026 21:27 | 5 | 34.19 |
| 08/14/2026 21:27 | 5 | 34.19 |
| 08/14/2026 21:27 | 1 | 34.18 |
| 08/14/2026 21:27 | 9 | 34.18 |
| 08/14/2026 21:27 | 94 | 34.18 |
| 08/14/2026 21:27 | 6 | 34.18 |
| 08/14/2026 21:27 | 1 | 34.18 |
| 08/14/2026 21:27 | 4 | 34.18 |
| 08/14/2026 21:27 | 4 | 34.16 |
| 08/14/2026 21:13 | 100 | 34.15 |
| 08/14/2026 21:13 | 4 | 34.15 |
| 08/14/2026 21:13 | 12 | 34.15 |
| 08/14/2026 21:13 | 29 | 34.15 |
| 08/14/2026 21:13 | 71 | 34.15 |
| 08/14/2026 21:13 | 100 | 34.15 |
| 08/14/2026 21:13 | 41 | 34.14 |
| 08/14/2026 21:13 | 120 | 34.14 |
| 08/14/2026 21:12 | 5 | 34.14 |
| 08/14/2026 21:12 | 5 | 34.14 |
| 08/14/2026 20:53 | 1 | 34.07 |
| 08/14/2026 20:52 | 100 | 34.08 |
| 08/14/2026 20:52 | 1 | 34.08 |
| 08/14/2026 20:52 | 49 | 34.08 |
| 08/14/2026 20:52 | 24 | 34.08 |
| 08/14/2026 20:52 | 100 | 34.09 |
| 08/14/2026 20:52 | 27 | 34.08 |
| 08/14/2026 20:52 | 73 | 34.08 |
| 08/14/2026 20:52 | 27 | 34.08 |
| 08/14/2026 20:52 | 22 | 34.08 |
| 08/14/2026 20:52 | 100 | 34.08 |
| 08/14/2026 20:52 | 93 | 34.08 |
| 08/14/2026 20:52 | 7 | 34.08 |
| 08/14/2026 20:44 | 1 | 34.14 |
| 08/14/2026 20:41 | 3 | 34.105 |
| 08/14/2026 20:41 | 22 | 34.11 |
| 08/14/2026 20:41 | 11 | 34.11 |
| 08/14/2026 20:41 | 10 | 34.11 |
| 08/14/2026 20:40 | 1 | 34.11 |
| 08/14/2026 20:38 | 8 | 34.085 |
| 08/14/2026 20:38 | 8 | 34.08 |
| 08/14/2026 20:37 | 1 | 34.07 |
| 08/14/2026 20:37 | 100 | 34.06 |
| 08/14/2026 20:37 | 5 | 34.06 |
| 08/14/2026 20:36 | 8 | 34.05 |
| 08/14/2026 20:36 | 33 | 34.05 |
| 08/14/2026 20:36 | 5 | 34.05 |
| 08/14/2026 20:36 | 95 | 34.05 |
| 08/14/2026 20:36 | 100 | 34.06 |
| 08/14/2026 20:36 | 100 | 34.06 |
| 08/14/2026 20:36 | 100 | 34.06 |
| 08/14/2026 20:36 | 100 | 34.06 |
| 08/14/2026 20:36 | 95 | 34.06 |
| 08/14/2026 20:36 | 4 | 34.06 |
| 08/14/2026 20:35 | 1 | 34.09 |
| 08/14/2026 20:35 | 1 | 34.06 |
| 08/14/2026 20:33 | 1 | 34.09 |
| 08/14/2026 20:33 | 1 | 34.08 |
| 08/14/2026 20:30 | 1 | 34.10 |
| 08/14/2026 20:30 | 18 | 34.08 |
| 08/14/2026 20:30 | 5 | 34.10 |
| 08/14/2026 20:27 | 83 | 34.09 |
| 08/14/2026 20:27 | 1 | 34.08 |
| 08/14/2026 20:26 | 1 | 34.06 |
| 08/14/2026 20:26 | 3 | 34.05 |
| 08/14/2026 20:26 | 30 | 34.05 |
| 08/14/2026 20:19 | 1 | 34.04 |
| 08/14/2026 20:17 | 10 | 34.04 |
| 08/14/2026 20:16 | 213 | 34.05 |
| 08/14/2026 20:16 | 125 | 34.05 |
| 08/14/2026 20:13 | 24 | 34.08 |
| 08/14/2026 20:07 | 1 | 34.07 |
| 08/14/2026 20:07 | 19 | 34.07 |
| 08/14/2026 20:07 | 6 | 34.06 |
| 08/14/2026 20:07 | 100 | 34.06 |
| 08/14/2026 20:00 | 1 | 34.07 |
| 08/14/2026 19:58 | 32 | 34.07 |
| 08/14/2026 19:58 | 60 | 34.07 |
| 08/14/2026 19:57 | 1 | 34.05 |
| 08/14/2026 19:56 | 1 | 34.03 |
| 08/14/2026 19:56 | 62 | 34.03 |
| 08/14/2026 19:56 | 21 | 34.03 |
| 08/14/2026 19:53 | 3 | 34.02 |
| 08/14/2026 19:49 | 16 | 34.04 |
| 08/14/2026 19:49 | 4 | 34.04 |
| 08/14/2026 19:49 | 1 | 34.04 |
| 08/14/2026 19:49 | 16 | 34.03 |
| 08/14/2026 19:39 | 8 | 34.02 |
| 08/14/2026 19:39 | 2 | 34.02 |
| 08/14/2026 19:38 | 1 | 33.99 |
| 08/14/2026 19:37 | 25 | 34.05 |
| 08/14/2026 19:34 | 100 | 34.00 |
| 08/14/2026 19:34 | 1 | 34.00 |
| 08/14/2026 19:34 | 100 | 34.00 |
| 08/14/2026 19:34 | 99 | 34.00 |
| 08/14/2026 19:34 | 1 | 34.00 |
| 08/14/2026 19:30 | 10 | 34.04 |
| 08/14/2026 19:30 | 90 | 34.04 |
| 08/14/2026 19:30 | 10 | 34.03 |
| 08/14/2026 19:30 | 1 | 34.03 |
| 08/14/2026 19:30 | 39 | 34.03 |
| 08/14/2026 19:30 | 1 | 34.03 |
| 08/14/2026 19:30 | 20 | 34.03 |
| 08/14/2026 19:21 | 2 | 34.01 |
| 08/14/2026 19:21 | 20 | 34.00 |
| 08/14/2026 19:21 | 20 | 34.00 |
| 08/14/2026 19:21 | 6 | 34.00 |
| 08/14/2026 19:21 | 1 | 33.99 |
| 08/14/2026 19:21 | 100 | 33.98 |
| 08/14/2026 19:21 | 98 | 33.98 |
| 08/14/2026 19:21 | 100 | 33.98 |
| 08/14/2026 19:19 | 200 | 34.00 |
| 08/14/2026 19:19 | 1 | 34.00 |
| 08/14/2026 19:19 | 1 | 34.00 |
| 08/14/2026 19:18 | 65 | 33.99 |
| 08/14/2026 19:18 | 35 | 33.99 |
| 08/14/2026 19:17 | 100 | 33.97 |
| 08/14/2026 19:16 | 1 | 33.95 |
| 08/14/2026 19:14 | 1 | 33.94 |
| 08/14/2026 19:13 | 11 | 33.98 |
| 08/14/2026 19:13 | 18 | 33.98 |
| 08/14/2026 19:06 | 1 | 33.93 |
| 08/14/2026 19:04 | 100 | 33.95 |
| 08/14/2026 19:04 | 1 | 33.95 |
| 08/14/2026 19:04 | 100 | 33.94 |
| 08/14/2026 19:04 | 100 | 33.94 |
| 08/14/2026 19:04 | 7 | 33.93 |
| 08/14/2026 19:02 | 2 | 33.90 |
| 08/14/2026 19:01 | 5 | 33.87 |
| 08/14/2026 19:01 | 15 | 33.87 |
| 08/14/2026 19:00 | 19 | 33.87 |
| 08/14/2026 18:59 | 1 | 33.87 |
| 08/14/2026 18:59 | 10 | 33.87 |
| 08/14/2026 18:58 | 1 | 33.87 |
| 08/14/2026 18:58 | 30 | 33.87 |
| 08/14/2026 18:56 | 8 | 33.87 |
| 08/14/2026 18:55 | 6 | 33.87 |
| 08/14/2026 18:54 | 21 | 33.91 |
| 08/14/2026 18:54 | 14 | 33.91 |
| 08/14/2026 18:54 | 86 | 33.91 |
| 08/14/2026 18:54 | 100 | 33.91 |
| 08/14/2026 18:54 | 87 | 33.91 |
| 08/14/2026 18:54 | 100 | 33.91 |
| 08/14/2026 18:54 | 100 | 33.91 |
| 08/14/2026 18:54 | 2 | 33.91 |
| 08/14/2026 18:54 | 40 | 33.91 |
| 08/14/2026 18:54 | 21 | 33.91 |
| 08/14/2026 18:54 | 1 | 33.89 |
| 08/14/2026 18:54 | 100 | 33.91 |
| 08/14/2026 18:54 | 22 | 33.91 |
| 08/14/2026 18:54 | 97 | 33.91 |
| 08/14/2026 18:54 | 3 | 33.91 |
| 08/14/2026 18:54 | 3 | 33.91 |
| 08/14/2026 18:54 | 3 | 33.91 |
| 08/14/2026 18:54 | 62 | 33.91 |
| 08/14/2026 18:54 | 38 | 33.91 |
| 08/14/2026 18:54 | 100 | 33.90 |
| 08/14/2026 18:54 | 100 | 33.91 |
| 08/14/2026 18:54 | 13 | 33.91 |
| 08/14/2026 18:54 | 60 | 33.91 |
| 08/14/2026 18:54 | 1 | 33.91 |
| 08/14/2026 18:54 | 26 | 33.91 |
| 08/14/2026 18:54 | 100 | 33.91 |
| 08/14/2026 18:54 | 65 | 33.91 |
| 08/14/2026 18:54 | 40 | 33.91 |
| 08/14/2026 18:54 | 60 | 33.91 |
| 08/14/2026 18:54 | 125 | 33.92 |
| 08/14/2026 18:54 | 80 | 33.93 |
| 08/14/2026 18:36 | 20 | 33.97 |
| 08/14/2026 18:35 | 3 | 33.97 |
| 08/14/2026 18:34 | 1 | 33.97 |
| 08/14/2026 18:32 | 20 | 34.00 |
| 08/14/2026 18:32 | 13 | 33.99 |
| 08/14/2026 18:32 | 1 | 33.99 |
| 08/14/2026 18:32 | 1 | 33.99 |
| 08/14/2026 18:32 | 6 | 33.98 |
| 08/14/2026 18:31 | 1 | 33.98 |
| 08/14/2026 18:31 | 70 | 33.96 |
| 08/14/2026 18:31 | 13 | 33.96 |
| 08/14/2026 18:31 | 1 | 33.96 |
| 08/14/2026 18:31 | 21 | 33.97 |
| 08/14/2026 18:30 | 100 | 33.98 |
| 08/14/2026 18:30 | 1 | 34.00 |
| 08/14/2026 18:30 | 50 | 33.99 |
| 08/14/2026 18:30 | 99 | 33.99 |
| 08/14/2026 18:30 | 1 | 33.99 |
| 08/14/2026 18:29 | 100 | 34.00 |
| 08/14/2026 18:29 | 42 | 34.02 |
| 08/14/2026 18:29 | 56 | 34.02 |
| 08/14/2026 18:29 | 100 | 33.99 |
| 08/14/2026 18:29 | 100 | 33.99 |
| 08/14/2026 18:29 | 17 | 33.99 |
| 08/14/2026 18:29 | 13 | 33.99 |
| 08/14/2026 18:29 | 100 | 33.98 |
| 08/14/2026 18:29 | 1 | 33.98 |
| 08/14/2026 18:29 | 100 | 33.98 |
| 08/14/2026 18:29 | 100 | 33.98 |
| 08/14/2026 18:29 | 10 | 33.97 |
| 08/14/2026 18:27 | 7 | 33.97 |
| 08/14/2026 18:27 | 1 | 33.97 |
| 08/14/2026 18:26 | 100 | 33.95 |
| 08/14/2026 18:26 | 1 | 33.945 |
| 08/14/2026 18:19 | 4 | 33.91 |
| 08/14/2026 18:19 | 1 | 33.91 |
| 08/14/2026 18:19 | 72 | 33.91 |
| 08/14/2026 18:19 | 28 | 33.91 |
| 08/14/2026 18:19 | 106 | 33.91 |
| 08/14/2026 18:19 | 25 | 33.90 |
| 08/14/2026 18:19 | 50 | 33.90 |
| 08/14/2026 18:19 | 2 | 33.90 |
| 08/14/2026 18:19 | 33 | 33.90 |
| 08/14/2026 18:17 | 49 | 33.87 |
| 08/14/2026 18:15 | 100 | 33.86 |
| 08/14/2026 18:15 | 1 | 33.86 |
| 08/14/2026 18:15 | 1 | 33.86 |
| 08/14/2026 18:15 | 5 | 33.86 |
| 08/14/2026 18:15 | 15 | 33.86 |
| 08/14/2026 18:15 | 1 | 33.86 |
| 08/14/2026 18:15 | 100 | 33.86 |
| 08/14/2026 18:15 | 6 | 33.85 |
| 08/14/2026 18:14 | 1 | 33.83 |
| 08/14/2026 17:38 | 17 | 33.87 |
| 08/14/2026 17:38 | 1 | 33.86 |
| 08/14/2026 17:38 | 33 | 33.86 |
| 08/14/2026 17:38 | 1 | 33.86 |
| 08/14/2026 17:38 | 42 | 33.82 |
| 08/14/2026 17:38 | 100 | 33.80 |
| 08/14/2026 17:38 | 42 | 33.80 |
| 08/14/2026 17:38 | 100 | 33.81 |
| 08/14/2026 17:38 | 6 | 33.80 |
| 08/14/2026 17:38 | 100 | 33.80 |
| 08/14/2026 17:38 | 100 | 33.80 |
| 08/14/2026 17:38 | 100 | 33.80 |
| 08/14/2026 17:38 | 82 | 33.80 |
| 08/14/2026 17:38 | 18 | 33.80 |
| 08/14/2026 17:38 | 10 | 33.85 |
| 08/14/2026 17:34 | 1 | 33.85 |
| 08/14/2026 17:33 | 4 | 33.81 |
| 08/14/2026 17:31 | 4 | 33.81 |
| 08/14/2026 17:31 | 3 | 33.81 |
| 08/14/2026 17:30 | 7 | 33.805 |
| 08/14/2026 17:26 | 1 | 33.77 |
| 08/14/2026 17:26 | 100 | 33.77 |
| 08/14/2026 17:21 | 20 | 33.82 |
| 08/14/2026 17:17 | 1 | 33.78 |
| 08/14/2026 17:17 | 20 | 33.78 |
| 08/14/2026 17:11 | 2 | 33.77 |
| 08/14/2026 17:10 | 1 | 33.73 |
| 08/14/2026 17:10 | 1 | 33.73 |
| 08/14/2026 17:06 | 18 | 33.63 |
| 08/14/2026 17:04 | 100 | 33.70 |
| 08/14/2026 17:03 | 100 | 33.71 |
| 08/14/2026 17:03 | 23 | 33.71 |
| 08/14/2026 17:03 | 10 | 33.71 |
| 08/14/2026 17:03 | 292 | 33.70 |
| 08/14/2026 17:03 | 22 | 33.69 |
| 08/14/2026 16:57 | 100 | 33.64 |
| 08/14/2026 16:53 | 10 | 33.66 |
| 08/14/2026 16:53 | 10 | 33.66 |
| 08/14/2026 16:53 | 10 | 33.67 |
| 08/14/2026 16:52 | 16 | 33.67 |
| 08/14/2026 16:51 | 26 | 33.67 |
| 08/14/2026 16:50 | 3 | 33.68 |
| 08/14/2026 16:37 | 24 | 33.65 |
| 08/14/2026 16:37 | 19 | 33.66 |
| 08/14/2026 16:37 | 19 | 33.68 |
| 08/14/2026 16:37 | 16 | 33.66 |
| 08/14/2026 16:37 | 16 | 33.68 |
| 08/14/2026 16:37 | 3 | 33.66 |
| 08/14/2026 16:37 | 11 | 33.66 |
| 08/14/2026 16:36 | 1 | 33.70 |
| 08/14/2026 16:36 | 1 | 33.66 |
| 08/14/2026 16:36 | 12 | 33.66 |
| 08/14/2026 16:36 | 108 | 33.70 |
| 08/14/2026 16:32 | 4 | 33.70 |
| 08/14/2026 16:32 | 1 | 33.71 |
| 08/14/2026 16:32 | 100 | 33.71 |
| 08/14/2026 16:32 | 10 | 33.71 |
| 08/14/2026 16:32 | 400 | 33.71 |
| 08/14/2026 16:32 | 9 | 33.70 |
| 08/14/2026 16:31 | 26 | 33.66 |
| 08/14/2026 16:31 | 100 | 33.72 |
| 08/14/2026 16:31 | 49 | 33.71 |
| 08/14/2026 16:31 | 42 | 33.71 |
| 08/14/2026 16:31 | 58 | 33.71 |
| 08/14/2026 16:31 | 58 | 33.71 |
| 08/14/2026 16:31 | 42 | 33.71 |
| 08/14/2026 16:31 | 11 | 33.71 |
| 08/14/2026 16:31 | 89 | 33.71 |
| 08/14/2026 16:31 | 100 | 33.71 |
| 08/14/2026 16:30 | 7 | 33.73 |
| 08/14/2026 16:22 | 8 | 33.87 |
| 08/14/2026 16:22 | 1 | 33.87 |
| 08/14/2026 16:22 | 18 | 33.87 |
| 08/14/2026 16:19 | 1 | 33.76 |
| 08/14/2026 16:19 | 64 | 33.76 |
| 08/14/2026 16:19 | 36 | 33.76 |
| 08/14/2026 16:17 | 100 | 33.685 |
| 08/14/2026 16:17 | 1 | 33.64 |
| 08/14/2026 16:17 | 100 | 33.64 |
| 08/14/2026 16:17 | 38 | 33.63 |
| 08/14/2026 16:15 | 100 | 33.50 |
| 08/14/2026 16:15 | 24 | 33.50 |
| 08/14/2026 16:15 | 76 | 33.50 |
| 08/14/2026 16:15 | 100 | 33.50 |
| 08/14/2026 16:15 | 24 | 33.50 |
| 08/14/2026 16:15 | 76 | 33.50 |
| 08/14/2026 16:15 | 24 | 33.50 |
| 08/14/2026 16:15 | 76 | 33.50 |
| 08/14/2026 16:15 | 100 | 33.50 |
| 08/14/2026 16:15 | 100 | 33.50 |
| 08/14/2026 16:15 | 100 | 33.51 |
| 08/14/2026 16:15 | 100 | 33.61 |
| 08/14/2026 16:15 | 100 | 33.61 |
| 08/14/2026 16:14 | 7 | 33.52 |
| 08/14/2026 16:13 | 19 | 33.55 |
| 08/14/2026 16:13 | 101 | 33.55 |
| 08/14/2026 16:13 | 100 | 33.65 |
| 08/14/2026 16:13 | 100 | 33.65 |
| 08/14/2026 16:13 | 100 | 33.66 |
| 08/14/2026 16:13 | 57 | 33.71 |
| 08/14/2026 16:13 | 35 | 33.71 |
| 08/14/2026 16:13 | 8 | 33.71 |
| 08/14/2026 16:13 | 100 | 33.71 |
| 08/14/2026 16:13 | 100 | 33.71 |
| 08/14/2026 16:13 | 100 | 33.72 |
| 08/14/2026 16:13 | 100 | 33.72 |
| 08/14/2026 16:13 | 79 | 33.72 |
| 08/14/2026 16:13 | 21 | 33.72 |
| 08/14/2026 16:10 | 100 | 33.82 |
| 08/14/2026 16:06 | 5 | 33.72 |
| 08/14/2026 16:06 | 99 | 33.72 |
| 08/14/2026 16:06 | 1 | 33.72 |
| 08/14/2026 16:06 | 100 | 33.76 |
| 08/14/2026 16:06 | 100 | 33.76 |
| 08/14/2026 16:02 | 99 | 33.75 |
| 08/14/2026 16:02 | 1 | 33.76 |
| 08/14/2026 16:02 | 99 | 33.76 |
| 08/14/2026 16:02 | 101 | 33.75 |
| 08/14/2026 16:02 | 2 | 33.75 |
| 08/14/2026 16:02 | 100 | 33.75 |
| 08/14/2026 16:02 | 102 | 33.76 |
| 08/14/2026 16:02 | 100 | 33.80 |
| 08/14/2026 15:59 | 76 | 33.80 |
| 08/14/2026 15:34 | 34 | 34.22 |
| 08/14/2026 15:34 | 36 | 34.08 |
| 08/14/2026 15:34 | 29 | 34.02 |
| 08/14/2026 15:34 | 1 | 34.02 |
| 08/14/2026 15:30 | 20 | 33.88 |
| 08/14/2026 15:30 | 1470 | 34.00 |
| 08/14/2026 15:30 | 3422 | 34.02 |