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 |
|---|---|---|---|---|
|
34.96
+0.10
(
+0.29% )
|
34.95
|
200 |
34.97
|
1,100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 08/15/2026 02:00 | � | 34.96 |
| 08/14/2026 23:20 | � | 34.96 |
| 08/14/2026 22:30 | � | 34.96 |
| 08/14/2026 22:00 | � | 34.96 |
| 08/14/2026 22:00 | 9182 | 34.96 |
| 08/14/2026 21:59 | 77 | 34.955 |
| 08/14/2026 21:59 | 18 | 34.955 |
| 08/14/2026 21:58 | 1 | 34.96 |
| 08/14/2026 21:58 | 1 | 34.95 |
| 08/14/2026 21:58 | 19 | 34.95 |
| 08/14/2026 21:58 | 17 | 34.95 |
| 08/14/2026 21:58 | 3 | 34.95 |
| 08/14/2026 21:58 | 20 | 34.95 |
| 08/14/2026 21:58 | 7 | 34.95 |
| 08/14/2026 21:58 | 20 | 34.95 |
| 08/14/2026 21:58 | 44 | 34.95 |
| 08/14/2026 21:58 | 10 | 34.95 |
| 08/14/2026 21:58 | 200 | 34.95 |
| 08/14/2026 21:58 | 22 | 34.95 |
| 08/14/2026 21:58 | 2 | 34.94 |
| 08/14/2026 21:58 | 76 | 34.94 |
| 08/14/2026 21:58 | 6 | 34.94 |
| 08/14/2026 21:58 | 7 | 34.94 |
| 08/14/2026 21:58 | 1 | 34.94 |
| 08/14/2026 21:58 | 100 | 34.93 |
| 08/14/2026 21:58 | 200 | 34.93 |
| 08/14/2026 21:58 | 33 | 34.93 |
| 08/14/2026 21:58 | 26 | 34.95 |
| 08/14/2026 21:58 | 74 | 34.95 |
| 08/14/2026 21:58 | 8 | 34.95 |
| 08/14/2026 21:58 | 100 | 34.95 |
| 08/14/2026 21:58 | 1 | 34.95 |
| 08/14/2026 21:58 | 47 | 34.95 |
| 08/14/2026 21:58 | 53 | 34.95 |
| 08/14/2026 21:58 | 4 | 34.95 |
| 08/14/2026 21:58 | 100 | 34.95 |
| 08/14/2026 21:58 | 100 | 34.95 |
| 08/14/2026 21:58 | 20 | 34.95 |
| 08/14/2026 21:58 | 100 | 34.95 |
| 08/14/2026 21:58 | 400 | 34.95 |
| 08/14/2026 21:58 | 12 | 34.95 |
| 08/14/2026 21:58 | 5 | 34.95 |
| 08/14/2026 21:58 | 3 | 34.95 |
| 08/14/2026 21:58 | 1 | 34.95 |
| 08/14/2026 21:58 | 100 | 34.95 |
| 08/14/2026 21:58 | 6 | 34.95 |
| 08/14/2026 21:58 | 16 | 34.95 |
| 08/14/2026 21:58 | 100 | 34.95 |
| 08/14/2026 21:58 | 232 | 34.95 |
| 08/14/2026 21:57 | 52 | 34.95 |
| 08/14/2026 21:57 | 12 | 34.95 |
| 08/14/2026 21:57 | 5 | 34.95 |
| 08/14/2026 21:57 | 78 | 34.95 |
| 08/14/2026 21:56 | 33 | 34.95 |
| 08/14/2026 21:56 | 200 | 34.95 |
| 08/14/2026 21:56 | 15 | 34.95 |
| 08/14/2026 21:56 | 5 | 34.95 |
| 08/14/2026 21:56 | 23 | 34.95 |
| 08/14/2026 21:56 | 1 | 34.95 |
| 08/14/2026 21:56 | 8 | 34.95 |
| 08/14/2026 21:56 | 200 | 34.95 |
| 08/14/2026 21:55 | 1 | 34.945 |
| 08/14/2026 21:55 | 2 | 34.945 |
| 08/14/2026 21:54 | 200 | 34.94 |
| 08/14/2026 21:54 | 4 | 34.94 |
| 08/14/2026 21:53 | 41 | 34.94 |
| 08/14/2026 21:52 | 4 | 34.96 |
| 08/14/2026 21:52 | 41 | 34.96 |
| 08/14/2026 21:52 | 158 | 34.96 |
| 08/14/2026 21:51 | 1 | 34.96 |
| 08/14/2026 21:51 | 2 | 34.97 |
| 08/14/2026 21:51 | 100 | 34.97 |
| 08/14/2026 21:51 | 1 | 34.97 |
| 08/14/2026 21:51 | 29 | 34.97 |
| 08/14/2026 21:51 | 71 | 34.97 |
| 08/14/2026 21:51 | 5 | 34.97 |
| 08/14/2026 21:51 | 9 | 34.97 |
| 08/14/2026 21:51 | 20 | 34.97 |
| 08/14/2026 21:51 | 8 | 34.97 |
| 08/14/2026 21:51 | 7 | 34.97 |
| 08/14/2026 21:51 | 1 | 34.97 |
| 08/14/2026 21:50 | 200 | 34.97 |
| 08/14/2026 21:50 | 200 | 34.97 |
| 08/14/2026 21:50 | 46 | 34.95 |
| 08/14/2026 21:50 | 1 | 34.95 |
| 08/14/2026 21:50 | 100 | 34.96 |
| 08/14/2026 21:50 | 5 | 34.96 |
| 08/14/2026 21:50 | 100 | 34.96 |
| 08/14/2026 21:50 | 100 | 34.96 |
| 08/14/2026 21:49 | 1 | 34.95 |
| 08/14/2026 21:49 | 1 | 34.95 |
| 08/14/2026 21:48 | 1 | 34.95 |
| 08/14/2026 21:48 | 1 | 34.94 |
| 08/14/2026 21:48 | 1 | 34.95 |
| 08/14/2026 21:48 | 99 | 34.95 |
| 08/14/2026 21:48 | 1 | 34.95 |
| 08/14/2026 21:48 | 200 | 34.95 |
| 08/14/2026 21:48 | 200 | 34.95 |
| 08/14/2026 21:48 | 57 | 34.95 |
| 08/14/2026 21:48 | 200 | 34.95 |
| 08/14/2026 21:48 | 200 | 34.95 |
| 08/14/2026 21:48 | 200 | 34.95 |
| 08/14/2026 21:47 | 6 | 34.93 |
| 08/14/2026 21:47 | 128 | 34.92 |
| 08/14/2026 21:47 | 72 | 34.92 |
| 08/14/2026 21:47 | 200 | 34.92 |
| 08/14/2026 21:46 | 100 | 34.92 |
| 08/14/2026 21:46 | 37 | 34.91 |
| 08/14/2026 21:46 | 105 | 34.91 |
| 08/14/2026 21:46 | 41 | 34.91 |
| 08/14/2026 21:46 | 95 | 34.91 |
| 08/14/2026 21:46 | 1 | 34.905 |
| 08/14/2026 21:45 | 1 | 34.905 |
| 08/14/2026 21:45 | 1 | 34.905 |
| 08/14/2026 21:45 | 1 | 34.905 |
| 08/14/2026 21:44 | 1 | 34.905 |
| 08/14/2026 21:44 | 5 | 34.91 |
| 08/14/2026 21:44 | 95 | 34.91 |
| 08/14/2026 21:44 | 1 | 34.905 |
| 08/14/2026 21:44 | 1 | 34.905 |
| 08/14/2026 21:44 | 1 | 34.905 |
| 08/14/2026 21:43 | 1 | 34.905 |
| 08/14/2026 21:43 | 1 | 34.905 |
| 08/14/2026 21:43 | 1 | 34.905 |
| 08/14/2026 21:43 | 1 | 34.905 |
| 08/14/2026 21:42 | 1 | 34.905 |
| 08/14/2026 21:42 | 1 | 34.905 |
| 08/14/2026 21:42 | 5 | 34.91 |
| 08/14/2026 21:42 | 1 | 34.905 |
| 08/14/2026 21:42 | 1 | 34.905 |
| 08/14/2026 21:41 | 100 | 34.91 |
| 08/14/2026 21:41 | 100 | 34.90 |
| 08/14/2026 21:41 | 200 | 34.90 |
| 08/14/2026 21:41 | 100 | 34.90 |
| 08/14/2026 21:41 | 100 | 34.90 |
| 08/14/2026 21:41 | 64 | 34.90 |
| 08/14/2026 21:41 | 36 | 34.90 |
| 08/14/2026 21:40 | 164 | 34.90 |
| 08/14/2026 21:40 | 500 | 34.90 |
| 08/14/2026 21:40 | 448 | 34.89 |
| 08/14/2026 21:40 | 184 | 34.89 |
| 08/14/2026 21:40 | 254 | 34.89 |
| 08/14/2026 21:40 | 414 | 34.89 |
| 08/14/2026 21:40 | 1 | 34.89 |
| 08/14/2026 21:40 | 200 | 34.89 |
| 08/14/2026 21:40 | 87 | 34.89 |
| 08/14/2026 21:39 | 100 | 34.89 |
| 08/14/2026 21:38 | 100 | 34.89 |
| 08/14/2026 21:37 | 1 | 34.89 |
| 08/14/2026 21:37 | 20 | 34.89 |
| 08/14/2026 21:36 | 143 | 34.89 |
| 08/14/2026 21:36 | 100 | 34.89 |
| 08/14/2026 21:36 | 100 | 34.89 |
| 08/14/2026 21:36 | 20 | 34.89 |
| 08/14/2026 21:35 | 20 | 34.89 |
| 08/14/2026 21:34 | 1 | 34.89 |
| 08/14/2026 21:34 | 100 | 34.89 |
| 08/14/2026 21:33 | 100 | 34.89 |
| 08/14/2026 21:32 | 1 | 34.89 |
| 08/14/2026 21:32 | 100 | 34.89 |
| 08/14/2026 21:31 | 1 | 34.89 |
| 08/14/2026 21:29 | 1 | 34.89 |
| 08/14/2026 21:28 | 52 | 34.885 |
| 08/14/2026 21:27 | 1 | 34.885 |
| 08/14/2026 21:25 | 2 | 34.885 |
| 08/14/2026 21:25 | 39 | 34.885 |
| 08/14/2026 21:24 | 1 | 34.88 |
| 08/14/2026 21:18 | 100 | 34.885 |
| 08/14/2026 21:17 | 19 | 34.885 |
| 08/14/2026 21:15 | 100 | 34.89 |
| 08/14/2026 21:14 | 100 | 34.89 |
| 08/14/2026 21:11 | 300 | 34.89 |
| 08/14/2026 21:11 | 1 | 34.89 |
| 08/14/2026 21:10 | 3 | 34.885 |
| 08/14/2026 21:09 | 1 | 34.885 |
| 08/14/2026 21:04 | 3 | 34.885 |
| 08/14/2026 21:04 | 1 | 34.885 |
| 08/14/2026 21:03 | 1 | 34.88 |
| 08/14/2026 21:03 | 1 | 34.885 |
| 08/14/2026 21:01 | 1 | 34.885 |
| 08/14/2026 21:00 | 1 | 34.885 |
| 08/14/2026 21:00 | 5 | 34.885 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 21:00 | 20 | 34.885 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 21:00 | 4 | 34.88 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 21:00 | 1 | 34.885 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 21:00 | 6 | 34.885 |
| 08/14/2026 20:59 | 6 | 34.885 |
| 08/14/2026 20:59 | 6 | 34.885 |
| 08/14/2026 20:59 | 6 | 34.885 |
| 08/14/2026 20:59 | 6 | 34.885 |
| 08/14/2026 20:59 | 100 | 34.885 |
| 08/14/2026 20:59 | 10 | 34.885 |
| 08/14/2026 20:58 | 100 | 34.885 |
| 08/14/2026 20:58 | 1 | 34.885 |
| 08/14/2026 20:58 | 1 | 34.88 |
| 08/14/2026 20:55 | 1 | 34.88 |
| 08/14/2026 20:51 | 1 | 34.885 |
| 08/14/2026 20:51 | 100 | 34.88 |
| 08/14/2026 20:51 | 21 | 34.88 |
| 08/14/2026 20:51 | 100 | 34.88 |
| 08/14/2026 20:51 | 1 | 34.88 |
| 08/14/2026 20:51 | 21 | 34.88 |
| 08/14/2026 20:51 | 1 | 34.88 |
| 08/14/2026 20:50 | 20 | 34.88 |
| 08/14/2026 20:50 | 15 | 34.88 |
| 08/14/2026 20:50 | 80 | 34.88 |
| 08/14/2026 20:49 | 200 | 34.87 |
| 08/14/2026 20:49 | 101 | 34.87 |
| 08/14/2026 20:49 | 99 | 34.87 |
| 08/14/2026 20:48 | 1 | 34.87 |
| 08/14/2026 20:48 | 99 | 34.87 |
| 08/14/2026 20:47 | 1 | 34.87 |
| 08/14/2026 20:47 | 20 | 34.87 |
| 08/14/2026 20:47 | 100 | 34.87 |
| 08/14/2026 20:45 | 100 | 34.87 |
| 08/14/2026 20:44 | 21 | 34.87 |
| 08/14/2026 20:44 | 1 | 34.87 |
| 08/14/2026 20:44 | 1 | 34.87 |
| 08/14/2026 20:44 | 10 | 34.87 |
| 08/14/2026 20:44 | 25 | 34.87 |
| 08/14/2026 20:44 | 100 | 34.87 |
| 08/14/2026 20:44 | 1 | 34.87 |
| 08/14/2026 20:43 | 1 | 34.87 |
| 08/14/2026 20:43 | 73 | 34.87 |
| 08/14/2026 20:43 | 10 | 34.87 |
| 08/14/2026 20:43 | 117 | 34.87 |
| 08/14/2026 20:42 | 1 | 34.87 |
| 08/14/2026 20:41 | 100 | 34.87 |
| 08/14/2026 20:40 | 1 | 34.87 |
| 08/14/2026 20:40 | 200 | 34.86 |
| 08/14/2026 20:40 | 20 | 34.86 |
| 08/14/2026 20:40 | 100 | 34.86 |
| 08/14/2026 20:39 | 20 | 34.86 |
| 08/14/2026 20:38 | 60 | 34.86 |
| 08/14/2026 20:38 | 100 | 34.86 |
| 08/14/2026 20:37 | 7 | 34.86 |
| 08/14/2026 20:37 | 7 | 34.86 |
| 08/14/2026 20:37 | 100 | 34.86 |
| 08/14/2026 20:37 | 40 | 34.86 |
| 08/14/2026 20:37 | 4 | 34.86 |
| 08/14/2026 20:37 | 100 | 34.86 |
| 08/14/2026 20:36 | 56 | 34.86 |
| 08/14/2026 20:36 | 489 | 34.86 |
| 08/14/2026 20:36 | 200 | 34.86 |
| 08/14/2026 20:36 | 5 | 34.86 |
| 08/14/2026 20:31 | 1 | 34.855 |
| 08/14/2026 20:30 | 100 | 34.855 |
| 08/14/2026 20:30 | 1 | 34.855 |
| 08/14/2026 20:29 | 32 | 34.855 |
| 08/14/2026 20:29 | 100 | 34.855 |
| 08/14/2026 20:29 | 1 | 34.86 |
| 08/14/2026 20:29 | 21 | 34.855 |
| 08/14/2026 20:29 | 52 | 34.86 |
| 08/14/2026 20:29 | 148 | 34.86 |
| 08/14/2026 20:28 | 5 | 34.86 |
| 08/14/2026 20:27 | 100 | 34.86 |
| 08/14/2026 20:27 | 200 | 34.86 |
| 08/14/2026 20:24 | 21 | 34.85 |
| 08/14/2026 20:24 | 74 | 34.85 |
| 08/14/2026 20:24 | 26 | 34.85 |
| 08/14/2026 20:24 | 1 | 34.85 |
| 08/14/2026 20:24 | 20 | 34.85 |
| 08/14/2026 20:24 | 253 | 34.85 |
| 08/14/2026 20:24 | 113 | 34.85 |
| 08/14/2026 20:24 | 100 | 34.85 |
| 08/14/2026 20:24 | 87 | 34.85 |
| 08/14/2026 20:24 | 13 | 34.85 |
| 08/14/2026 20:13 | 21 | 34.84 |
| 08/14/2026 20:13 | 200 | 34.84 |
| 08/14/2026 20:13 | 50 | 34.84 |
| 08/14/2026 20:13 | 10 | 34.84 |
| 08/14/2026 20:13 | 5 | 34.84 |
| 08/14/2026 20:13 | 3 | 34.84 |
| 08/14/2026 20:13 | 6 | 34.84 |
| 08/14/2026 20:13 | 4 | 34.84 |
| 08/14/2026 20:13 | 1 | 34.84 |
| 08/14/2026 20:13 | 195 | 34.84 |
| 08/14/2026 20:13 | 1 | 34.84 |
| 08/14/2026 20:06 | 1 | 34.84 |
| 08/14/2026 20:02 | 1 | 34.84 |
| 08/14/2026 19:57 | 1 | 34.84 |
| 08/14/2026 19:55 | 1 | 34.84 |
| 08/14/2026 19:55 | 99 | 34.84 |
| 08/14/2026 19:55 | 100 | 34.84 |
| 08/14/2026 19:55 | 100 | 34.84 |
| 08/14/2026 19:55 | 101 | 34.84 |
| 08/14/2026 19:55 | 100 | 34.84 |
| 08/14/2026 19:55 | 91 | 34.84 |
| 08/14/2026 19:54 | 7 | 34.835 |
| 08/14/2026 19:54 | 7 | 34.83 |
| 08/14/2026 19:54 | 1 | 34.83 |
| 08/14/2026 19:54 | 1 | 34.83 |
| 08/14/2026 19:54 | 27 | 34.83 |
| 08/14/2026 19:54 | 73 | 34.83 |
| 08/14/2026 19:54 | 1 | 34.83 |
| 08/14/2026 19:54 | 10 | 34.83 |
| 08/14/2026 19:54 | 100 | 34.83 |
| 08/14/2026 19:54 | 189 | 34.83 |
| 08/14/2026 19:54 | 36 | 34.825 |
| 08/14/2026 19:53 | 2 | 34.825 |
| 08/14/2026 19:52 | 2 | 34.825 |
| 08/14/2026 19:51 | 3 | 34.825 |
| 08/14/2026 19:51 | 2 | 34.825 |
| 08/14/2026 19:50 | 100 | 34.82 |
| 08/14/2026 19:49 | 2 | 34.825 |
| 08/14/2026 19:48 | 2 | 34.825 |
| 08/14/2026 19:46 | 2 | 34.825 |
| 08/14/2026 19:45 | 100 | 34.82 |
| 08/14/2026 19:45 | 2 | 34.825 |
| 08/14/2026 19:44 | 1 | 34.825 |
| 08/14/2026 19:44 | 20 | 34.825 |
| 08/14/2026 19:44 | 4 | 34.825 |
| 08/14/2026 19:42 | 2 | 34.825 |
| 08/14/2026 19:41 | 100 | 34.82 |
| 08/14/2026 19:38 | 1 | 34.82 |
| 08/14/2026 19:38 | 138 | 34.82 |
| 08/14/2026 19:38 | 62 | 34.82 |
| 08/14/2026 19:38 | 3 | 34.82 |
| 08/14/2026 19:38 | 6 | 34.82 |
| 08/14/2026 19:37 | 100 | 34.825 |
| 08/14/2026 19:36 | 5 | 34.83 |
| 08/14/2026 19:36 | 4 | 34.825 |
| 08/14/2026 19:35 | 6 | 34.83 |
| 08/14/2026 19:34 | 1 | 34.825 |
| 08/14/2026 19:33 | 1 | 34.825 |
| 08/14/2026 19:32 | 1 | 34.825 |
| 08/14/2026 19:32 | 1 | 34.825 |
| 08/14/2026 19:32 | 1 | 34.825 |
| 08/14/2026 19:31 | 1 | 34.825 |
| 08/14/2026 19:31 | 7 | 34.82 |
| 08/14/2026 19:30 | 1 | 34.825 |
| 08/14/2026 19:29 | 2 | 34.825 |
| 08/14/2026 19:29 | 1 | 34.825 |
| 08/14/2026 19:29 | 1 | 34.825 |
| 08/14/2026 19:28 | 1 | 34.825 |
| 08/14/2026 19:28 | 9 | 34.825 |
| 08/14/2026 19:27 | 1 | 34.825 |
| 08/14/2026 19:27 | 2 | 34.825 |
| 08/14/2026 19:27 | 6 | 34.82 |
| 08/14/2026 19:26 | 1 | 34.825 |
| 08/14/2026 19:26 | 1 | 34.825 |
| 08/14/2026 19:25 | 1 | 34.825 |
| 08/14/2026 19:24 | 1 | 34.825 |
| 08/14/2026 19:24 | 1 | 34.825 |
| 08/14/2026 19:22 | 1 | 34.825 |
| 08/14/2026 19:22 | 1 | 34.825 |
| 08/14/2026 19:22 | 1 | 34.825 |
| 08/14/2026 19:21 | 1 | 34.825 |
| 08/14/2026 19:20 | 1 | 34.825 |
| 08/14/2026 19:19 | 1 | 34.825 |
| 08/14/2026 19:19 | 12 | 34.825 |
| 08/14/2026 19:19 | 5 | 34.825 |
| 08/14/2026 19:18 | 12 | 34.825 |
| 08/14/2026 19:14 | 1 | 34.825 |
| 08/14/2026 19:14 | 1 | 34.825 |
| 08/14/2026 19:14 | 1 | 34.825 |
| 08/14/2026 19:14 | 100 | 34.825 |
| 08/14/2026 19:13 | 5 | 34.825 |
| 08/14/2026 19:13 | 1 | 34.825 |
| 08/14/2026 19:13 | 1 | 34.825 |
| 08/14/2026 19:12 | 1 | 34.83 |
| 08/14/2026 19:12 | 1 | 34.83 |
| 08/14/2026 19:11 | 9 | 34.83 |
| 08/14/2026 19:10 | 1 | 34.83 |
| 08/14/2026 19:09 | 1 | 34.83 |
| 08/14/2026 19:09 | 1 | 34.83 |
| 08/14/2026 19:09 | 1 | 34.83 |
| 08/14/2026 19:09 | 1 | 34.83 |
| 08/14/2026 19:08 | 1 | 34.83 |
| 08/14/2026 19:08 | 1 | 34.83 |
| 08/14/2026 19:07 | 1 | 34.83 |
| 08/14/2026 19:07 | 1 | 34.83 |
| 08/14/2026 19:07 | 1 | 34.83 |
| 08/14/2026 19:07 | 14 | 34.83 |
| 08/14/2026 19:06 | 1 | 34.83 |
| 08/14/2026 19:05 | 2 | 34.83 |
| 08/14/2026 19:04 | 7 | 34.83 |
| 08/14/2026 19:04 | 2 | 34.83 |
| 08/14/2026 19:04 | 4 | 34.83 |
| 08/14/2026 19:03 | 2 | 34.83 |
| 08/14/2026 19:02 | 2 | 34.83 |
| 08/14/2026 19:02 | 3 | 34.83 |
| 08/14/2026 19:01 | 2 | 34.83 |
| 08/14/2026 19:00 | 1 | 34.83 |
| 08/14/2026 19:00 | 2 | 34.83 |
| 08/14/2026 18:58 | 1 | 34.83 |
| 08/14/2026 18:58 | 3 | 34.83 |
| 08/14/2026 18:56 | 100 | 34.83 |
| 08/14/2026 18:56 | 1 | 34.83 |
| 08/14/2026 18:56 | 100 | 34.83 |
| 08/14/2026 18:56 | 100 | 34.83 |
| 08/14/2026 18:54 | 50 | 34.82 |
| 08/14/2026 18:51 | 3 | 34.83 |
| 08/14/2026 18:51 | 25 | 34.83 |
| 08/14/2026 18:51 | 30 | 34.83 |
| 08/14/2026 18:51 | 1 | 34.83 |
| 08/14/2026 18:51 | 1 | 34.83 |
| 08/14/2026 18:51 | 1 | 34.83 |
| 08/14/2026 18:51 | 5 | 34.83 |
| 08/14/2026 18:51 | 68 | 34.83 |
| 08/14/2026 18:51 | 27 | 34.83 |
| 08/14/2026 18:51 | 5 | 34.83 |
| 08/14/2026 18:51 | 1 | 34.83 |
| 08/14/2026 18:51 | 94 | 34.83 |
| 08/14/2026 18:51 | 100 | 34.83 |
| 08/14/2026 18:51 | 9 | 34.835 |
| 08/14/2026 18:50 | 2 | 34.835 |
| 08/14/2026 18:50 | 4 | 34.83 |
| 08/14/2026 18:48 | 2 | 34.835 |
| 08/14/2026 18:47 | 2 | 34.835 |
| 08/14/2026 18:47 | 100 | 34.83 |
| 08/14/2026 18:47 | 2 | 34.83 |
| 08/14/2026 18:46 | 24 | 34.83 |
| 08/14/2026 18:46 | 100 | 34.83 |
| 08/14/2026 18:46 | 2 | 34.835 |
| 08/14/2026 18:45 | 1 | 34.835 |
| 08/14/2026 18:44 | 1 | 34.83 |
| 08/14/2026 18:44 | 1 | 34.83 |
| 08/14/2026 18:44 | 1 | 34.83 |
| 08/14/2026 18:44 | 19 | 34.83 |
| 08/14/2026 18:44 | 22 | 34.83 |
| 08/14/2026 18:44 | 1 | 34.83 |
| 08/14/2026 18:44 | 1 | 34.83 |
| 08/14/2026 18:44 | 76 | 34.83 |
| 08/14/2026 18:44 | 100 | 34.83 |
| 08/14/2026 18:44 | 24 | 34.83 |
| 08/14/2026 18:44 | 5 | 34.835 |
| 08/14/2026 18:44 | 2 | 34.835 |
| 08/14/2026 18:43 | 4 | 34.835 |
| 08/14/2026 18:43 | 2 | 34.835 |
| 08/14/2026 18:41 | 2 | 34.835 |
| 08/14/2026 18:41 | 96 | 34.83 |
| 08/14/2026 18:41 | 4 | 34.83 |
| 08/14/2026 18:40 | 1 | 34.83 |
| 08/14/2026 18:36 | 39 | 34.83 |
| 08/14/2026 18:36 | 1 | 34.83 |
| 08/14/2026 18:36 | 100 | 34.83 |
| 08/14/2026 18:36 | 100 | 34.83 |
| 08/14/2026 18:35 | 1 | 34.83 |
| 08/14/2026 18:33 | 3 | 34.835 |
| 08/14/2026 18:32 | 4 | 34.84 |
| 08/14/2026 18:29 | 1 | 34.83 |
| 08/14/2026 18:29 | 2 | 34.83 |
| 08/14/2026 18:29 | 2 | 34.83 |
| 08/14/2026 18:29 | 1 | 34.83 |
| 08/14/2026 18:29 | 1 | 34.83 |
| 08/14/2026 18:29 | 2 | 34.83 |
| 08/14/2026 18:29 | 32 | 34.83 |
| 08/14/2026 18:29 | 1 | 34.83 |
| 08/14/2026 18:29 | 6 | 34.835 |
| 08/14/2026 18:29 | 2 | 34.835 |
| 08/14/2026 18:29 | 4 | 34.835 |
| 08/14/2026 18:26 | 1 | 34.83 |
| 08/14/2026 18:22 | 24 | 34.83 |
| 08/14/2026 18:22 | 1 | 34.83 |
| 08/14/2026 18:22 | 2 | 34.83 |
| 08/14/2026 18:22 | 1 | 34.83 |
| 08/14/2026 18:22 | 8 | 34.83 |
| 08/14/2026 18:22 | 1 | 34.83 |
| 08/14/2026 18:22 | 100 | 34.83 |
| 08/14/2026 18:18 | 1 | 34.83 |
| 08/14/2026 18:18 | 1 | 34.83 |
| 08/14/2026 18:18 | 2 | 34.835 |
| 08/14/2026 18:17 | 1 | 34.835 |
| 08/14/2026 18:16 | 1 | 34.83 |
| 08/14/2026 18:16 | 2 | 34.83 |
| 08/14/2026 18:16 | 100 | 34.83 |
| 08/14/2026 18:16 | 100 | 34.83 |
| 08/14/2026 18:16 | 1 | 34.83 |
| 08/14/2026 18:16 | 1 | 34.83 |
| 08/14/2026 18:16 | 10 | 34.83 |
| 08/14/2026 18:16 | 100 | 34.83 |
| 08/14/2026 18:16 | 100 | 34.83 |
| 08/14/2026 18:16 | 1 | 34.83 |
| 08/14/2026 18:16 | 94 | 34.83 |
| 08/14/2026 18:10 | 1 | 34.82 |
| 08/14/2026 18:09 | 2 | 34.825 |
| 08/14/2026 18:09 | 100 | 34.82 |
| 08/14/2026 18:09 | 100 | 34.825 |
| 08/14/2026 18:08 | 1 | 34.825 |
| 08/14/2026 18:05 | 2 | 34.825 |
| 08/14/2026 18:05 | 20 | 34.825 |
| 08/14/2026 18:04 | 3 | 34.825 |
| 08/14/2026 18:04 | 1 | 34.825 |
| 08/14/2026 18:03 | 1 | 34.825 |
| 08/14/2026 18:03 | 1 | 34.825 |
| 08/14/2026 18:02 | 1 | 34.825 |
| 08/14/2026 18:02 | 1 | 34.825 |
| 08/14/2026 18:02 | 100 | 34.825 |
| 08/14/2026 18:01 | 1 | 34.825 |
| 08/14/2026 18:00 | 1 | 34.825 |
| 08/14/2026 17:59 | 1 | 34.825 |
| 08/14/2026 17:58 | 2 | 34.825 |
| 08/14/2026 17:58 | 1 | 34.825 |
| 08/14/2026 17:57 | 1 | 34.825 |
| 08/14/2026 17:56 | 1 | 34.825 |
| 08/14/2026 17:55 | 1 | 34.82 |
| 08/14/2026 17:55 | 1 | 34.825 |
| 08/14/2026 17:55 | 1 | 34.825 |
| 08/14/2026 17:54 | 6 | 34.825 |
| 08/14/2026 17:54 | 1 | 34.825 |
| 08/14/2026 17:54 | 6 | 34.825 |
| 08/14/2026 17:54 | 2 | 34.825 |
| 08/14/2026 17:54 | 1 | 34.825 |
| 08/14/2026 17:54 | 545 | 34.82 |
| 08/14/2026 17:54 | 100 | 34.82 |
| 08/14/2026 17:53 | 1 | 34.825 |
| 08/14/2026 17:52 | 1 | 34.825 |
| 08/14/2026 17:51 | 1 | 34.825 |
| 08/14/2026 17:50 | 2 | 34.82 |
| 08/14/2026 17:50 | 1 | 34.825 |
| 08/14/2026 17:50 | 12 | 34.82 |
| 08/14/2026 17:49 | 1 | 34.825 |
| 08/14/2026 17:47 | 1 | 34.825 |
| 08/14/2026 17:47 | 1 | 34.825 |
| 08/14/2026 17:45 | 100 | 34.82 |
| 08/14/2026 17:45 | 1 | 34.825 |
| 08/14/2026 17:45 | 27 | 34.82 |
| 08/14/2026 17:45 | 100 | 34.82 |
| 08/14/2026 17:44 | 1 | 34.825 |
| 08/14/2026 17:43 | 100 | 34.82 |
| 08/14/2026 17:41 | 100 | 34.82 |
| 08/14/2026 17:40 | 100 | 34.82 |
| 08/14/2026 17:39 | 100 | 34.825 |
| 08/14/2026 17:38 | 11 | 34.825 |
| 08/14/2026 17:37 | 100 | 34.825 |
| 08/14/2026 17:36 | 20 | 34.825 |
| 08/14/2026 17:36 | 1 | 34.825 |
| 08/14/2026 17:34 | 4 | 34.825 |
| 08/14/2026 17:34 | 1 | 34.825 |
| 08/14/2026 17:33 | 1 | 34.825 |
| 08/14/2026 17:33 | 1 | 34.825 |
| 08/14/2026 17:32 | 1 | 34.825 |
| 08/14/2026 17:32 | 1 | 34.825 |
| 08/14/2026 17:31 | 1 | 34.825 |
| 08/14/2026 17:30 | 1 | 34.825 |
| 08/14/2026 17:30 | 1 | 34.825 |
| 08/14/2026 17:30 | 5 | 34.825 |
| 08/14/2026 17:30 | 6 | 34.825 |
| 08/14/2026 17:30 | 1 | 34.825 |
| 08/14/2026 17:29 | 100 | 34.825 |
| 08/14/2026 17:29 | 6 | 34.825 |
| 08/14/2026 17:29 | 1 | 34.825 |
| 08/14/2026 17:29 | 1 | 34.825 |
| 08/14/2026 17:28 | 1 | 34.825 |
| 08/14/2026 17:25 | 78 | 34.82 |
| 08/14/2026 17:25 | 22 | 34.82 |
| 08/14/2026 17:25 | 19 | 34.825 |
| 08/14/2026 17:24 | 6 | 34.83 |
| 08/14/2026 17:23 | 100 | 34.825 |
| 08/14/2026 17:22 | 100 | 34.82 |
| 08/14/2026 17:21 | 100 | 34.82 |
| 08/14/2026 17:20 | 100 | 34.82 |
| 08/14/2026 17:20 | 17 | 34.82 |
| 08/14/2026 17:15 | 2 | 34.83 |
| 08/14/2026 17:15 | 66 | 34.83 |
| 08/14/2026 17:15 | 34 | 34.83 |
| 08/14/2026 17:15 | 2 | 34.83 |
| 08/14/2026 17:14 | 100 | 34.83 |
| 08/14/2026 17:14 | 100 | 34.83 |
| 08/14/2026 17:09 | 1 | 34.83 |
| 08/14/2026 17:09 | 100 | 34.825 |
| 08/14/2026 17:07 | 100 | 34.825 |
| 08/14/2026 17:04 | 200 | 34.83 |
| 08/14/2026 17:04 | 200 | 34.83 |
| 08/14/2026 17:02 | 1 | 34.83 |
| 08/14/2026 17:02 | 1 | 34.83 |
| 08/14/2026 17:00 | 1 | 34.835 |
| 08/14/2026 16:59 | 100 | 34.83 |
| 08/14/2026 16:58 | 20 | 34.83 |
| 08/14/2026 16:58 | 1 | 34.83 |
| 08/14/2026 16:58 | 1 | 34.83 |
| 08/14/2026 16:58 | 142 | 34.83 |
| 08/14/2026 16:54 | 100 | 34.83 |
| 08/14/2026 16:54 | 100 | 34.83 |
| 08/14/2026 16:52 | 1 | 34.83 |
| 08/14/2026 16:52 | 70 | 34.83 |
| 08/14/2026 16:51 | 186 | 34.83 |
| 08/14/2026 16:51 | 100 | 34.83 |
| 08/14/2026 16:51 | 14 | 34.83 |
| 08/14/2026 16:51 | 110 | 34.83 |
| 08/14/2026 16:51 | 29 | 34.83 |
| 08/14/2026 16:51 | 28 | 34.83 |
| 08/14/2026 16:51 | 13 | 34.83 |
| 08/14/2026 16:51 | 1 | 34.83 |
| 08/14/2026 16:51 | 100 | 34.83 |
| 08/14/2026 16:51 | 31 | 34.83 |
| 08/14/2026 16:51 | 45 | 34.83 |
| 08/14/2026 16:51 | 24 | 34.83 |
| 08/14/2026 16:51 | 1 | 34.83 |
| 08/14/2026 16:51 | 1 | 34.83 |
| 08/14/2026 16:51 | 74 | 34.83 |
| 08/14/2026 16:51 | 1 | 34.835 |
| 08/14/2026 16:49 | 39 | 34.835 |
| 08/14/2026 16:47 | 3 | 34.84 |
| 08/14/2026 16:44 | 1 | 34.84 |
| 08/14/2026 16:43 | 1 | 34.835 |
| 08/14/2026 16:42 | 26 | 34.83 |
| 08/14/2026 16:42 | 174 | 34.835 |
| 08/14/2026 16:42 | 1 | 34.835 |
| 08/14/2026 16:40 | 1 | 34.84 |
| 08/14/2026 16:38 | 5 | 34.835 |
| 08/14/2026 16:37 | 1 | 34.835 |
| 08/14/2026 16:37 | 113 | 34.835 |
| 08/14/2026 16:36 | 6 | 34.835 |
| 08/14/2026 16:36 | 1 | 34.835 |
| 08/14/2026 16:35 | 6 | 34.835 |
| 08/14/2026 16:34 | 3 | 34.835 |
| 08/14/2026 16:33 | 100 | 34.83 |
| 08/14/2026 16:33 | 100 | 34.83 |
| 08/14/2026 16:32 | 6 | 34.835 |
| 08/14/2026 16:32 | 6 | 34.835 |
| 08/14/2026 16:32 | 100 | 34.83 |
| 08/14/2026 16:31 | 42 | 34.83 |
| 08/14/2026 16:31 | 58 | 34.825 |
| 08/14/2026 16:31 | 200 | 34.82 |
| 08/14/2026 16:31 | 100 | 34.825 |
| 08/14/2026 16:31 | 200 | 34.82 |
| 08/14/2026 16:31 | 357 | 34.82 |
| 08/14/2026 16:30 | 1 | 34.83 |
| 08/14/2026 16:30 | 2 | 34.83 |
| 08/14/2026 16:30 | 5 | 34.83 |
| 08/14/2026 16:29 | 40 | 34.83 |
| 08/14/2026 16:29 | 10 | 34.83 |
| 08/14/2026 16:29 | 387 | 34.82 |
| 08/14/2026 16:29 | 13 | 34.82 |
| 08/14/2026 16:29 | 10 | 34.83 |
| 08/14/2026 16:29 | 2 | 34.83 |
| 08/14/2026 16:29 | 2 | 34.83 |
| 08/14/2026 16:29 | 200 | 34.83 |
| 08/14/2026 16:29 | 1 | 34.83 |
| 08/14/2026 16:29 | 1 | 34.83 |
| 08/14/2026 16:29 | 1 | 34.83 |
| 08/14/2026 16:27 | 21 | 34.83 |
| 08/14/2026 16:27 | 37 | 34.83 |
| 08/14/2026 16:27 | 82 | 34.83 |
| 08/14/2026 16:27 | 18 | 34.83 |
| 08/14/2026 16:27 | 141 | 34.83 |
| 08/14/2026 16:26 | 6 | 34.83 |
| 08/14/2026 16:26 | 5 | 34.83 |
| 08/14/2026 16:26 | 53 | 34.83 |
| 08/14/2026 16:25 | 2 | 34.835 |
| 08/14/2026 16:25 | 85 | 34.835 |
| 08/14/2026 16:24 | 2 | 34.835 |
| 08/14/2026 16:23 | 2 | 34.835 |
| 08/14/2026 16:20 | 104 | 34.83 |
| 08/14/2026 16:20 | 2 | 34.83 |
| 08/14/2026 16:20 | 43 | 34.83 |
| 08/14/2026 16:19 | 100 | 34.83 |
| 08/14/2026 16:19 | 57 | 34.83 |
| 08/14/2026 16:18 | 100 | 34.83 |
| 08/14/2026 16:18 | 100 | 34.83 |
| 08/14/2026 16:14 | 100 | 34.84 |
| 08/14/2026 16:14 | 100 | 34.84 |
| 08/14/2026 16:14 | 1 | 34.84 |
| 08/14/2026 16:14 | 100 | 34.84 |
| 08/14/2026 16:14 | 100 | 34.84 |
| 08/14/2026 16:14 | 92 | 34.84 |
| 08/14/2026 16:12 | 100 | 34.835 |
| 08/14/2026 16:12 | 87 | 34.83 |
| 08/14/2026 16:12 | 13 | 34.83 |
| 08/14/2026 16:10 | 100 | 34.83 |
| 08/14/2026 16:08 | 87 | 34.83 |
| 08/14/2026 16:08 | 113 | 34.83 |
| 08/14/2026 16:07 | 8 | 34.84 |
| 08/14/2026 16:07 | 96 | 34.84 |
| 08/14/2026 16:07 | 104 | 34.84 |
| 08/14/2026 16:06 | 100 | 34.84 |
| 08/14/2026 16:06 | 100 | 34.84 |
| 08/14/2026 16:06 | 100 | 34.84 |
| 08/14/2026 16:06 | 71 | 34.84 |
| 08/14/2026 16:06 | 129 | 34.84 |
| 08/14/2026 16:05 | 100 | 34.84 |
| 08/14/2026 16:05 | 200 | 34.84 |
| 08/14/2026 16:05 | 31 | 34.85 |
| 08/14/2026 16:05 | 100 | 34.845 |
| 08/14/2026 16:05 | 102 | 34.845 |
| 08/14/2026 16:05 | 116 | 34.845 |
| 08/14/2026 16:04 | 200 | 34.85 |
| 08/14/2026 16:04 | 13 | 34.85 |
| 08/14/2026 16:04 | 133 | 34.85 |
| 08/14/2026 16:04 | 54 | 34.85 |
| 08/14/2026 16:04 | 746 | 34.85 |
| 08/14/2026 16:04 | 1 | 34.85 |
| 08/14/2026 16:04 | 1 | 34.855 |
| 08/14/2026 16:04 | 103 | 34.85 |
| 08/14/2026 16:04 | 148 | 34.85 |
| 08/14/2026 16:02 | 2 | 34.85 |
| 08/14/2026 16:01 | 199 | 34.86 |
| 08/14/2026 16:01 | 200 | 34.86 |
| 08/14/2026 16:00 | 200 | 34.86 |
| 08/14/2026 15:59 | 1 | 34.87 |
| 08/14/2026 15:58 | 100 | 34.86 |
| 08/14/2026 15:58 | 100 | 34.86 |
| 08/14/2026 15:58 | 100 | 34.86 |
| 08/14/2026 15:58 | 200 | 34.86 |
| 08/14/2026 15:58 | 103 | 34.86 |
| 08/14/2026 15:58 | 93 | 34.86 |
| 08/14/2026 15:58 | 1 | 34.86 |
| 08/14/2026 15:58 | 1 | 34.865 |
| 08/14/2026 15:55 | 2 | 34.86 |
| 08/14/2026 15:55 | 1 | 34.86 |
| 08/14/2026 15:55 | 1 | 34.865 |
| 08/14/2026 15:55 | 30 | 34.86 |
| 08/14/2026 15:55 | 73 | 34.86 |
| 08/14/2026 15:54 | 28 | 34.86 |
| 08/14/2026 15:54 | 72 | 34.86 |
| 08/14/2026 15:54 | 26 | 34.86 |
| 08/14/2026 15:52 | 1 | 34.86 |
| 08/14/2026 15:52 | 2 | 34.87 |
| 08/14/2026 15:52 | 1 | 34.86 |
| 08/14/2026 15:52 | 99 | 34.86 |
| 08/14/2026 15:51 | 100 | 34.88 |
| 08/14/2026 15:51 | 200 | 34.88 |
| 08/14/2026 15:49 | 1 | 34.86 |
| 08/14/2026 15:49 | 1 | 34.87 |
| 08/14/2026 15:48 | 100 | 34.86 |
| 08/14/2026 15:48 | 200 | 34.86 |
| 08/14/2026 15:45 | 1 | 34.88 |
| 08/14/2026 15:30 | 24 | 34.89 |
| 08/14/2026 15:30 | 3 | 34.89 |
| 08/14/2026 15:30 | 1 | 34.89 |
| 08/14/2026 15:30 | 3 | 34.82 |
| 08/14/2026 15:30 | 1 | 34.82 |
| 08/14/2026 15:30 | 7 | 34.87 |
| 08/14/2026 15:30 | 1 | 34.88 |
| 08/14/2026 15:30 | 76 | 34.88 |