Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:42:23
|
Bid
07/27/2026 -
18:42:23
|
Bid Volume |
Ask
07/27/2026 -
18:42:23
|
Ask Volume |
|---|---|---|---|---|
|
30.98
+2.11
(
+7.31% )
|
30.89
|
200 |
31.03
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:42 | 33 | 30.98 |
| 07/27/2026 18:42 | 100 | 30.98 |
| 07/27/2026 18:42 | 10 | 30.97 |
| 07/27/2026 18:42 | 77 | 30.97 |
| 07/27/2026 18:42 | 1 | 30.97 |
| 07/27/2026 18:42 | 77 | 30.97 |
| 07/27/2026 18:42 | 12 | 30.96 |
| 07/27/2026 18:42 | 98 | 30.96 |
| 07/27/2026 18:42 | 43 | 30.95 |
| 07/27/2026 18:42 | 57 | 30.95 |
| 07/27/2026 18:40 | 2 | 30.96 |
| 07/27/2026 18:40 | 100 | 30.95 |
| 07/27/2026 18:40 | 100 | 30.95 |
| 07/27/2026 18:40 | 100 | 30.94 |
| 07/27/2026 18:40 | 100 | 30.94 |
| 07/27/2026 18:40 | 100 | 30.94 |
| 07/27/2026 18:40 | 100 | 30.93 |
| 07/27/2026 18:40 | 90 | 30.93 |
| 07/27/2026 18:40 | 17 | 30.90 |
| 07/27/2026 18:39 | 231 | 30.88 |
| 07/27/2026 18:39 | 100 | 30.86 |
| 07/27/2026 18:39 | 100 | 30.86 |
| 07/27/2026 18:39 | 76 | 30.84 |
| 07/27/2026 18:39 | 100 | 30.84 |
| 07/27/2026 18:39 | 45 | 30.84 |
| 07/27/2026 18:39 | 55 | 30.84 |
| 07/27/2026 18:39 | 100 | 30.84 |
| 07/27/2026 18:39 | 100 | 30.85 |
| 07/27/2026 18:39 | 100 | 30.85 |
| 07/27/2026 18:39 | 2 | 30.90 |
| 07/27/2026 18:38 | 1 | 30.96 |
| 07/27/2026 18:38 | 1 | 30.97 |
| 07/27/2026 18:37 | 10 | 30.935 |
| 07/27/2026 18:35 | 10 | 30.93 |
| 07/27/2026 18:34 | 10 | 30.96 |
| 07/27/2026 18:34 | 10 | 30.96 |
| 07/27/2026 18:33 | 15 | 30.90 |
| 07/27/2026 18:33 | 15 | 30.90 |
| 07/27/2026 18:31 | 18 | 30.97 |
| 07/27/2026 18:30 | 100 | 30.93 |
| 07/27/2026 18:30 | 100 | 30.93 |
| 07/27/2026 18:30 | 10 | 30.93 |
| 07/27/2026 18:30 | 90 | 30.93 |
| 07/27/2026 18:30 | 46 | 30.93 |
| 07/27/2026 18:29 | 44 | 30.93 |
| 07/27/2026 18:29 | 200 | 30.92 |
| 07/27/2026 18:29 | 40 | 30.91 |
| 07/27/2026 18:29 | 1 | 30.91 |
| 07/27/2026 18:29 | 99 | 30.91 |
| 07/27/2026 18:29 | 1 | 30.91 |
| 07/27/2026 18:29 | 100 | 30.90 |
| 07/27/2026 18:28 | 10 | 30.845 |
| 07/27/2026 18:27 | 100 | 30.85 |
| 07/27/2026 18:27 | 100 | 30.86 |
| 07/27/2026 18:27 | 22 | 30.84 |
| 07/27/2026 18:27 | 10 | 30.84 |
| 07/27/2026 18:27 | 5 | 30.84 |
| 07/27/2026 18:27 | 43 | 30.84 |
| 07/27/2026 18:27 | 15 | 30.85 |
| 07/27/2026 18:27 | 6 | 30.85 |
| 07/27/2026 18:27 | 100 | 30.85 |
| 07/27/2026 18:27 | 1 | 30.86 |
| 07/27/2026 18:25 | 86 | 30.93 |
| 07/27/2026 18:25 | 100 | 30.93 |
| 07/27/2026 18:25 | 100 | 30.935 |
| 07/27/2026 18:25 | 25 | 30.94 |
| 07/27/2026 18:25 | 75 | 30.94 |
| 07/27/2026 18:25 | 25 | 30.94 |
| 07/27/2026 18:25 | 10 | 30.93 |
| 07/27/2026 18:25 | 59 | 30.89 |
| 07/27/2026 18:25 | 41 | 30.89 |
| 07/27/2026 18:25 | 100 | 30.89 |
| 07/27/2026 18:25 | 100 | 30.89 |
| 07/27/2026 18:25 | 20 | 30.89 |
| 07/27/2026 18:25 | 100 | 30.87 |
| 07/27/2026 18:25 | 40 | 30.86 |
| 07/27/2026 18:25 | 100 | 30.86 |
| 07/27/2026 18:24 | 7 | 30.82 |
| 07/27/2026 18:24 | 22 | 30.82 |
| 07/27/2026 18:24 | 6 | 30.82 |
| 07/27/2026 18:24 | 46 | 30.82 |
| 07/27/2026 18:24 | 63 | 30.82 |
| 07/27/2026 18:24 | 5 | 30.83 |
| 07/27/2026 18:24 | 5 | 30.83 |
| 07/27/2026 18:24 | 1 | 30.83 |
| 07/27/2026 18:24 | 1 | 30.85 |
| 07/27/2026 18:24 | 22 | 30.84 |
| 07/27/2026 18:24 | 1 | 30.84 |
| 07/27/2026 18:24 | 99 | 30.84 |
| 07/27/2026 18:24 | 9 | 30.84 |
| 07/27/2026 18:24 | 1 | 30.85 |
| 07/27/2026 18:24 | 100 | 30.85 |
| 07/27/2026 18:24 | 2 | 30.86 |
| 07/27/2026 18:24 | 100 | 30.86 |
| 07/27/2026 18:24 | 21 | 30.87 |
| 07/27/2026 18:24 | 50 | 30.90 |
| 07/27/2026 18:24 | 50 | 30.90 |
| 07/27/2026 18:24 | 100 | 30.90 |
| 07/27/2026 18:24 | 1 | 30.90 |
| 07/27/2026 18:24 | 10 | 30.935 |
| 07/27/2026 18:24 | 25 | 30.935 |
| 07/27/2026 18:24 | 25 | 30.935 |
| 07/27/2026 18:24 | 240 | 30.935 |
| 07/27/2026 18:24 | 25 | 30.935 |
| 07/27/2026 18:24 | 25 | 30.935 |
| 07/27/2026 18:24 | 15 | 30.935 |
| 07/27/2026 18:24 | 25 | 30.935 |
| 07/27/2026 18:24 | 25 | 30.935 |
| 07/27/2026 18:24 | 25 | 30.935 |
| 07/27/2026 18:23 | 84 | 30.95 |
| 07/27/2026 18:23 | 11 | 30.95 |
| 07/27/2026 18:23 | 41 | 30.93 |
| 07/27/2026 18:23 | 59 | 30.93 |
| 07/27/2026 18:23 | 100 | 30.91 |
| 07/27/2026 18:23 | 5 | 30.90 |
| 07/27/2026 18:23 | 95 | 30.90 |
| 07/27/2026 18:21 | 100 | 30.885 |
| 07/27/2026 18:20 | 30 | 30.90 |
| 07/27/2026 18:20 | 83 | 30.90 |
| 07/27/2026 18:20 | 17 | 30.90 |
| 07/27/2026 18:18 | 20 | 30.90 |
| 07/27/2026 18:18 | 100 | 30.89 |
| 07/27/2026 18:18 | 17 | 30.89 |
| 07/27/2026 18:16 | 1 | 30.89 |
| 07/27/2026 18:16 | 100 | 30.87 |
| 07/27/2026 18:16 | 100 | 30.86 |
| 07/27/2026 18:16 | 100 | 30.85 |
| 07/27/2026 18:16 | 80 | 30.85 |
| 07/27/2026 18:16 | 100 | 30.85 |
| 07/27/2026 18:16 | 20 | 30.85 |
| 07/27/2026 18:16 | 100 | 30.82 |
| 07/27/2026 18:16 | 16 | 30.82 |
| 07/27/2026 18:16 | 84 | 30.82 |
| 07/27/2026 18:15 | 18 | 30.81 |
| 07/27/2026 18:15 | 5 | 30.81 |
| 07/27/2026 18:15 | 10 | 30.80 |
| 07/27/2026 18:15 | 18 | 30.78 |
| 07/27/2026 18:15 | 12 | 30.78 |
| 07/27/2026 18:15 | 12 | 30.78 |
| 07/27/2026 18:15 | 100 | 30.76 |
| 07/27/2026 18:11 | 100 | 30.75 |
| 07/27/2026 18:11 | 100 | 30.75 |
| 07/27/2026 18:11 | 97 | 30.74 |
| 07/27/2026 18:10 | 3 | 30.74 |
| 07/27/2026 18:10 | 20 | 30.77 |
| 07/27/2026 18:10 | 5 | 30.75 |
| 07/27/2026 18:10 | 2 | 30.75 |
| 07/27/2026 18:10 | 20 | 30.74 |
| 07/27/2026 18:10 | 18 | 30.73 |
| 07/27/2026 18:10 | 20 | 30.73 |
| 07/27/2026 18:10 | 3 | 30.72 |
| 07/27/2026 18:10 | 32 | 30.72 |
| 07/27/2026 18:10 | 1 | 30.71 |
| 07/27/2026 18:10 | 30 | 30.70 |
| 07/27/2026 18:10 | 1 | 30.70 |
| 07/27/2026 18:10 | 19 | 30.70 |
| 07/27/2026 18:10 | 1 | 30.70 |
| 07/27/2026 18:10 | 1 | 30.68 |
| 07/27/2026 18:10 | 5 | 30.65 |
| 07/27/2026 18:10 | 25 | 30.66 |
| 07/27/2026 18:10 | 25 | 30.66 |
| 07/27/2026 18:10 | 3 | 30.66 |
| 07/27/2026 18:10 | 22 | 30.66 |
| 07/27/2026 18:09 | 1 | 30.66 |
| 07/27/2026 18:09 | 6 | 30.67 |
| 07/27/2026 18:09 | 72 | 30.68 |
| 07/27/2026 18:08 | 19 | 30.71 |
| 07/27/2026 18:08 | 5 | 30.70 |
| 07/27/2026 18:08 | 20 | 30.69 |
| 07/27/2026 18:08 | 100 | 30.69 |
| 07/27/2026 18:06 | 1 | 30.67 |
| 07/27/2026 18:06 | 100 | 30.66 |
| 07/27/2026 18:06 | 100 | 30.66 |
| 07/27/2026 18:06 | 1 | 30.66 |
| 07/27/2026 18:06 | 13 | 30.66 |
| 07/27/2026 18:06 | 13 | 30.66 |
| 07/27/2026 18:06 | 32 | 30.66 |
| 07/27/2026 18:06 | 100 | 30.65 |
| 07/27/2026 18:06 | 10 | 30.65 |
| 07/27/2026 18:06 | 30 | 30.64 |
| 07/27/2026 18:06 | 100 | 30.64 |
| 07/27/2026 18:02 | 100 | 30.62 |
| 07/27/2026 18:02 | 55 | 30.61 |
| 07/27/2026 18:02 | 32 | 30.61 |
| 07/27/2026 18:02 | 200 | 30.60 |
| 07/27/2026 18:02 | 37 | 30.61 |
| 07/27/2026 18:02 | 8 | 30.61 |
| 07/27/2026 18:02 | 100 | 30.60 |
| 07/27/2026 18:02 | 10 | 30.59 |
| 07/27/2026 18:02 | 190 | 30.59 |
| 07/27/2026 17:58 | 1 | 30.60 |
| 07/27/2026 17:56 | 50 | 30.54 |
| 07/27/2026 17:56 | 24 | 30.54 |
| 07/27/2026 17:56 | 1 | 30.54 |
| 07/27/2026 17:55 | 20 | 30.54 |
| 07/27/2026 17:54 | 1 | 30.54 |
| 07/27/2026 17:52 | 25 | 30.56 |
| 07/27/2026 17:51 | 20 | 30.56 |
| 07/27/2026 17:50 | 20 | 30.56 |
| 07/27/2026 17:50 | 20 | 30.56 |
| 07/27/2026 17:50 | 20 | 30.56 |
| 07/27/2026 17:49 | 30 | 30.56 |
| 07/27/2026 17:48 | 34 | 30.56 |
| 07/27/2026 17:48 | 16 | 30.56 |
| 07/27/2026 17:47 | 1 | 30.57 |
| 07/27/2026 17:46 | 8 | 30.58 |
| 07/27/2026 17:44 | 1 | 30.59 |
| 07/27/2026 17:44 | 29 | 30.58 |
| 07/27/2026 17:44 | 1 | 30.60 |
| 07/27/2026 17:42 | 100 | 30.66 |
| 07/27/2026 17:42 | 100 | 30.66 |
| 07/27/2026 17:42 | 14 | 30.64 |
| 07/27/2026 17:38 | 10 | 30.69 |
| 07/27/2026 17:38 | 100 | 30.68 |
| 07/27/2026 17:38 | 10 | 30.65 |
| 07/27/2026 17:38 | 100 | 30.65 |
| 07/27/2026 17:37 | 1 | 30.60 |
| 07/27/2026 17:35 | 9 | 30.67 |
| 07/27/2026 17:35 | 9 | 30.67 |
| 07/27/2026 17:35 | 3 | 30.68 |
| 07/27/2026 17:35 | 18 | 30.68 |
| 07/27/2026 17:35 | 1 | 30.68 |
| 07/27/2026 17:35 | 6 | 30.68 |
| 07/27/2026 17:35 | 6 | 30.69 |
| 07/27/2026 17:35 | 69 | 30.69 |
| 07/27/2026 17:35 | 31 | 30.69 |
| 07/27/2026 17:35 | 10 | 30.69 |
| 07/27/2026 17:35 | 100 | 30.70 |
| 07/27/2026 17:35 | 16 | 30.70 |
| 07/27/2026 17:34 | 1 | 30.715 |
| 07/27/2026 17:33 | 100 | 30.71 |
| 07/27/2026 17:33 | 27 | 30.71 |
| 07/27/2026 17:33 | 73 | 30.71 |
| 07/27/2026 17:33 | 1 | 30.72 |
| 07/27/2026 17:32 | 11 | 30.73 |
| 07/27/2026 17:32 | 1 | 30.73 |
| 07/27/2026 17:32 | 25 | 30.74 |
| 07/27/2026 17:32 | 93 | 30.73 |
| 07/27/2026 17:32 | 20 | 30.73 |
| 07/27/2026 17:32 | 1 | 30.74 |
| 07/27/2026 17:32 | 1 | 30.74 |
| 07/27/2026 17:31 | 24 | 30.755 |
| 07/27/2026 17:30 | 13 | 30.77 |
| 07/27/2026 17:30 | 5 | 30.77 |
| 07/27/2026 17:30 | 3 | 30.77 |
| 07/27/2026 17:29 | 12 | 30.77 |
| 07/27/2026 17:27 | 26 | 30.76 |
| 07/27/2026 17:27 | 6 | 30.76 |
| 07/27/2026 17:27 | 32 | 30.75 |
| 07/27/2026 17:27 | 32 | 30.75 |
| 07/27/2026 17:25 | 100 | 30.74 |
| 07/27/2026 17:25 | 100 | 30.73 |
| 07/27/2026 17:25 | 6 | 30.73 |
| 07/27/2026 17:25 | 100 | 30.73 |
| 07/27/2026 17:25 | 100 | 30.72 |
| 07/27/2026 17:25 | 10 | 30.70 |
| 07/27/2026 17:24 | 94 | 30.69 |
| 07/27/2026 17:24 | 6 | 30.69 |
| 07/27/2026 17:24 | 15 | 30.66 |
| 07/27/2026 17:24 | 15 | 30.66 |
| 07/27/2026 17:23 | 25 | 30.67 |
| 07/27/2026 17:22 | 35 | 30.67 |
| 07/27/2026 17:22 | 5 | 30.66 |
| 07/27/2026 17:22 | 43 | 30.65 |
| 07/27/2026 17:21 | 12 | 30.64 |
| 07/27/2026 17:21 | 88 | 30.64 |
| 07/27/2026 17:21 | 10 | 30.64 |
| 07/27/2026 17:21 | 1 | 30.63 |
| 07/27/2026 17:21 | 1 | 30.63 |
| 07/27/2026 17:21 | 10 | 30.61 |
| 07/27/2026 17:21 | 25 | 30.61 |
| 07/27/2026 17:21 | 90 | 30.61 |
| 07/27/2026 17:21 | 2 | 30.61 |
| 07/27/2026 17:21 | 9 | 30.60 |
| 07/27/2026 17:21 | 100 | 30.60 |
| 07/27/2026 17:21 | 28 | 30.59 |
| 07/27/2026 17:21 | 35 | 30.59 |
| 07/27/2026 17:21 | 1 | 30.59 |
| 07/27/2026 17:20 | 6 | 30.59 |
| 07/27/2026 17:20 | 3 | 30.59 |
| 07/27/2026 17:20 | 59 | 30.59 |
| 07/27/2026 17:17 | 3 | 30.56 |
| 07/27/2026 17:17 | 42 | 30.56 |
| 07/27/2026 17:17 | 5 | 30.57 |
| 07/27/2026 17:17 | 2 | 30.61 |
| 07/27/2026 17:16 | 6 | 30.61 |
| 07/27/2026 17:14 | 23 | 30.57 |
| 07/27/2026 17:14 | 5 | 30.57 |
| 07/27/2026 17:14 | 1 | 30.59 |
| 07/27/2026 17:14 | 10 | 30.59 |
| 07/27/2026 17:13 | 12 | 30.58 |
| 07/27/2026 17:13 | 11 | 30.57 |
| 07/27/2026 17:13 | 100 | 30.57 |
| 07/27/2026 17:13 | 1 | 30.56 |
| 07/27/2026 17:13 | 5 | 30.50 |
| 07/27/2026 17:13 | 10 | 30.50 |
| 07/27/2026 17:12 | 34 | 30.54 |
| 07/27/2026 17:12 | 93 | 30.54 |
| 07/27/2026 17:12 | 7 | 30.54 |
| 07/27/2026 17:12 | 15 | 30.53 |
| 07/27/2026 17:12 | 35 | 30.53 |
| 07/27/2026 17:11 | 5 | 30.48 |
| 07/27/2026 17:11 | 5 | 30.48 |
| 07/27/2026 17:10 | 13 | 30.49 |
| 07/27/2026 17:10 | 1 | 30.49 |
| 07/27/2026 17:10 | 100 | 30.49 |
| 07/27/2026 17:08 | 12 | 30.47 |
| 07/27/2026 17:08 | 10 | 30.47 |
| 07/27/2026 17:08 | 100 | 30.49 |
| 07/27/2026 17:08 | 7 | 30.48 |
| 07/27/2026 17:08 | 5 | 30.49 |
| 07/27/2026 17:08 | 100 | 30.49 |
| 07/27/2026 17:07 | 3 | 30.53 |
| 07/27/2026 17:07 | 11 | 30.52 |
| 07/27/2026 17:07 | 89 | 30.52 |
| 07/27/2026 17:07 | 1 | 30.51 |
| 07/27/2026 17:06 | 1 | 30.50 |
| 07/27/2026 17:06 | 12 | 30.50 |
| 07/27/2026 17:06 | 25 | 30.49 |
| 07/27/2026 17:05 | 100 | 30.49 |
| 07/27/2026 17:04 | 84 | 30.44 |
| 07/27/2026 17:03 | 5 | 30.46 |
| 07/27/2026 17:03 | 100 | 30.47 |
| 07/27/2026 17:03 | 3 | 30.45 |
| 07/27/2026 17:03 | 99 | 30.45 |
| 07/27/2026 17:03 | 1 | 30.45 |
| 07/27/2026 17:02 | 23 | 30.42 |
| 07/27/2026 17:02 | 77 | 30.42 |
| 07/27/2026 17:02 | 1 | 30.42 |
| 07/27/2026 17:01 | 1 | 30.46 |
| 07/27/2026 17:01 | 21 | 30.47 |
| 07/27/2026 17:01 | 2 | 30.47 |
| 07/27/2026 17:01 | 2 | 30.47 |
| 07/27/2026 17:01 | 1 | 30.45 |
| 07/27/2026 17:01 | 5 | 30.44 |
| 07/27/2026 17:01 | 1 | 30.44 |
| 07/27/2026 17:01 | 10 | 30.43 |
| 07/27/2026 17:01 | 33 | 30.42 |
| 07/27/2026 17:00 | 67 | 30.42 |
| 07/27/2026 17:00 | 1 | 30.375 |
| 07/27/2026 17:00 | 2 | 30.385 |
| 07/27/2026 16:59 | 36 | 30.41 |
| 07/27/2026 16:59 | 1 | 30.41 |
| 07/27/2026 16:58 | 32 | 30.38 |
| 07/27/2026 16:58 | 68 | 30.38 |
| 07/27/2026 16:58 | 5 | 30.38 |
| 07/27/2026 16:58 | 100 | 30.38 |
| 07/27/2026 16:57 | 53 | 30.38 |
| 07/27/2026 16:57 | 73 | 30.37 |
| 07/27/2026 16:57 | 100 | 30.37 |
| 07/27/2026 16:56 | 19 | 30.36 |
| 07/27/2026 16:56 | 4 | 30.36 |
| 07/27/2026 16:56 | 2 | 30.36 |
| 07/27/2026 16:56 | 100 | 30.36 |
| 07/27/2026 16:55 | 11 | 30.33 |
| 07/27/2026 16:55 | 89 | 30.33 |
| 07/27/2026 16:50 | 54 | 30.29 |
| 07/27/2026 16:50 | 1 | 30.30 |
| 07/27/2026 16:50 | 6 | 30.30 |
| 07/27/2026 16:50 | 6 | 30.31 |
| 07/27/2026 16:50 | 16 | 30.32 |
| 07/27/2026 16:50 | 6 | 30.32 |
| 07/27/2026 16:50 | 1 | 30.32 |
| 07/27/2026 16:50 | 2 | 30.34 |
| 07/27/2026 16:50 | 8 | 30.32 |
| 07/27/2026 16:50 | 100 | 30.31 |
| 07/27/2026 16:50 | 1 | 30.31 |
| 07/27/2026 16:50 | 19 | 30.29 |
| 07/27/2026 16:50 | 1 | 30.29 |
| 07/27/2026 16:50 | 100 | 30.28 |
| 07/27/2026 16:50 | 100 | 30.28 |
| 07/27/2026 16:47 | 50 | 30.21 |
| 07/27/2026 16:43 | 6 | 30.24 |
| 07/27/2026 16:42 | 11 | 30.25 |
| 07/27/2026 16:41 | 7 | 30.25 |
| 07/27/2026 16:41 | 10 | 30.25 |
| 07/27/2026 16:41 | 10 | 30.25 |
| 07/27/2026 16:41 | 10 | 30.255 |
| 07/27/2026 16:41 | 100 | 30.28 |
| 07/27/2026 16:41 | 100 | 30.27 |
| 07/27/2026 16:41 | 100 | 30.28 |
| 07/27/2026 16:41 | 100 | 30.29 |
| 07/27/2026 16:41 | 100 | 30.29 |
| 07/27/2026 16:40 | 71 | 30.28 |
| 07/27/2026 16:39 | 59 | 30.24 |
| 07/27/2026 16:39 | 41 | 30.24 |
| 07/27/2026 16:39 | 1 | 30.24 |
| 07/27/2026 16:39 | 100 | 30.24 |
| 07/27/2026 16:38 | 104 | 30.26 |
| 07/27/2026 16:38 | 100 | 30.27 |
| 07/27/2026 16:38 | 100 | 30.25 |
| 07/27/2026 16:38 | 1 | 30.24 |
| 07/27/2026 16:38 | 2 | 30.23 |
| 07/27/2026 16:38 | 2 | 30.23 |
| 07/27/2026 16:38 | 3 | 30.22 |
| 07/27/2026 16:38 | 100 | 30.22 |
| 07/27/2026 16:38 | 1 | 30.22 |
| 07/27/2026 16:38 | 6 | 30.21 |
| 07/27/2026 16:38 | 17 | 30.20 |
| 07/27/2026 16:38 | 1 | 30.20 |
| 07/27/2026 16:38 | 1 | 30.18 |
| 07/27/2026 16:36 | 16 | 30.14 |
| 07/27/2026 16:36 | 5 | 30.14 |
| 07/27/2026 16:36 | 2 | 30.13 |
| 07/27/2026 16:36 | 31 | 30.12 |
| 07/27/2026 16:36 | 100 | 30.11 |
| 07/27/2026 16:36 | 12 | 30.10 |
| 07/27/2026 16:36 | 11 | 30.09 |
| 07/27/2026 16:36 | 7 | 30.09 |
| 07/27/2026 16:36 | 100 | 30.08 |
| 07/27/2026 16:36 | 100 | 30.08 |
| 07/27/2026 16:36 | 1 | 30.07 |
| 07/27/2026 16:36 | 1 | 30.07 |
| 07/27/2026 16:36 | 1 | 30.06 |
| 07/27/2026 16:36 | 2 | 30.06 |
| 07/27/2026 16:36 | 200 | 30.03 |
| 07/27/2026 16:36 | 10 | 30.05 |
| 07/27/2026 16:36 | 25 | 30.05 |
| 07/27/2026 16:36 | 25 | 30.05 |
| 07/27/2026 16:36 | 240 | 30.05 |
| 07/27/2026 16:36 | 97 | 30.02 |
| 07/27/2026 16:36 | 100 | 30.02 |
| 07/27/2026 16:36 | 100 | 30.03 |
| 07/27/2026 16:36 | 100 | 30.03 |
| 07/27/2026 16:36 | 100 | 30.03 |
| 07/27/2026 16:36 | 25 | 30.04 |
| 07/27/2026 16:36 | 25 | 30.04 |
| 07/27/2026 16:36 | 25 | 30.04 |
| 07/27/2026 16:36 | 25 | 30.04 |
| 07/27/2026 16:36 | 25 | 30.03 |
| 07/27/2026 16:36 | 25 | 30.03 |
| 07/27/2026 16:36 | 100 | 30.03 |
| 07/27/2026 16:35 | 25 | 30.04 |
| 07/27/2026 16:35 | 100 | 30.04 |
| 07/27/2026 16:35 | 32 | 30.04 |
| 07/27/2026 16:35 | 14 | 30.04 |
| 07/27/2026 16:35 | 86 | 30.04 |
| 07/27/2026 16:35 | 68 | 30.04 |
| 07/27/2026 16:35 | 1 | 30.04 |
| 07/27/2026 16:35 | 20 | 30.04 |
| 07/27/2026 16:35 | 100 | 30.04 |
| 07/27/2026 16:34 | 2 | 30.025 |
| 07/27/2026 16:32 | 5 | 30.03 |
| 07/27/2026 16:32 | 11 | 30.03 |
| 07/27/2026 16:32 | 2 | 30.03 |
| 07/27/2026 16:31 | 1 | 30.01 |
| 07/27/2026 16:31 | 23 | 30.01 |
| 07/27/2026 16:31 | 77 | 30.01 |
| 07/27/2026 16:31 | 16 | 30.01 |
| 07/27/2026 16:31 | 24 | 30.00 |
| 07/27/2026 16:31 | 76 | 30.00 |
| 07/27/2026 16:31 | 41 | 30.00 |
| 07/27/2026 16:31 | 117 | 30.00 |
| 07/27/2026 16:31 | 25 | 30.00 |
| 07/27/2026 16:31 | 117 | 30.00 |
| 07/27/2026 16:31 | 100 | 30.00 |
| 07/27/2026 16:31 | 100 | 29.99 |
| 07/27/2026 16:31 | 1 | 29.99 |
| 07/27/2026 16:30 | 14 | 29.92 |
| 07/27/2026 16:30 | 25 | 29.885 |
| 07/27/2026 16:24 | 50 | 29.93 |
| 07/27/2026 16:24 | 48 | 29.93 |
| 07/27/2026 16:24 | 1 | 29.94 |
| 07/27/2026 16:24 | 67 | 29.95 |
| 07/27/2026 16:23 | 159 | 30.01 |
| 07/27/2026 16:23 | 100 | 30.01 |
| 07/27/2026 16:23 | 75 | 30.01 |
| 07/27/2026 16:23 | 1 | 29.96 |
| 07/27/2026 16:23 | 1 | 29.96 |
| 07/27/2026 16:23 | 1 | 29.96 |
| 07/27/2026 16:23 | 4 | 29.99 |
| 07/27/2026 16:23 | 1 | 30.00 |
| 07/27/2026 16:23 | 100 | 30.00 |
| 07/27/2026 16:23 | 1 | 30.00 |
| 07/27/2026 16:23 | 18 | 30.01 |
| 07/27/2026 16:23 | 102 | 30.01 |
| 07/27/2026 16:23 | 100 | 30.01 |
| 07/27/2026 16:20 | 50 | 30.04 |
| 07/27/2026 16:18 | 1 | 30.08 |
| 07/27/2026 16:18 | 10 | 30.08 |
| 07/27/2026 16:17 | 300 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 25 | 30.00 |
| 07/27/2026 16:17 | 100 | 30.00 |
| 07/27/2026 16:17 | 100 | 30.00 |
| 07/27/2026 16:17 | 100 | 30.00 |
| 07/27/2026 16:17 | 100 | 30.00 |
| 07/27/2026 16:17 | 100 | 30.00 |
| 07/27/2026 16:17 | 100 | 30.00 |
| 07/27/2026 16:17 | 50 | 30.00 |
| 07/27/2026 16:17 | 100 | 30.00 |
| 07/27/2026 16:17 | 100 | 29.99 |
| 07/27/2026 16:17 | 5 | 29.99 |
| 07/27/2026 16:17 | 28 | 29.99 |
| 07/27/2026 16:17 | 100 | 29.98 |
| 07/27/2026 16:17 | 100 | 29.98 |
| 07/27/2026 16:17 | 100 | 29.97 |
| 07/27/2026 16:17 | 100 | 29.97 |
| 07/27/2026 16:17 | 49 | 29.90 |
| 07/27/2026 16:17 | 6 | 29.90 |
| 07/27/2026 16:17 | 6 | 29.90 |
| 07/27/2026 16:17 | 100 | 29.90 |
| 07/27/2026 16:17 | 1 | 29.91 |
| 07/27/2026 16:17 | 6 | 29.91 |
| 07/27/2026 16:17 | 15 | 29.92 |
| 07/27/2026 16:14 | 2 | 29.98 |
| 07/27/2026 16:14 | 6 | 29.955 |
| 07/27/2026 16:14 | 46 | 29.98 |
| 07/27/2026 16:14 | 23 | 29.98 |
| 07/27/2026 16:13 | 3 | 29.98 |
| 07/27/2026 16:13 | 3 | 29.98 |
| 07/27/2026 16:13 | 3 | 29.97 |
| 07/27/2026 16:11 | 1 | 29.96 |
| 07/27/2026 16:10 | 3 | 29.96 |
| 07/27/2026 16:10 | 114 | 29.96 |
| 07/27/2026 16:10 | 11 | 29.95 |
| 07/27/2026 16:10 | 6 | 29.95 |
| 07/27/2026 16:10 | 100 | 29.94 |
| 07/27/2026 16:07 | 1 | 29.95 |
| 07/27/2026 16:03 | 100 | 29.87 |
| 07/27/2026 16:03 | 100 | 29.86 |
| 07/27/2026 16:03 | 100 | 29.86 |
| 07/27/2026 16:03 | 300 | 29.85 |
| 07/27/2026 16:03 | 8 | 29.82 |
| 07/27/2026 16:00 | 1 | 29.775 |
| 07/27/2026 16:00 | 100 | 29.79 |
| 07/27/2026 16:00 | 20 | 29.80 |
| 07/27/2026 16:00 | 100 | 29.80 |
| 07/27/2026 16:00 | 50 | 29.81 |
| 07/27/2026 16:00 | 100 | 29.81 |
| 07/27/2026 16:00 | 1 | 29.81 |
| 07/27/2026 16:00 | 20 | 29.81 |
| 07/27/2026 16:00 | 6 | 29.81 |
| 07/27/2026 16:00 | 2 | 29.81 |
| 07/27/2026 16:00 | 2 | 29.83 |
| 07/27/2026 15:59 | 1 | 29.95 |
| 07/27/2026 15:59 | 1 | 29.94 |
| 07/27/2026 15:57 | 6 | 29.98 |
| 07/27/2026 15:56 | 6 | 29.96 |
| 07/27/2026 15:56 | 1 | 29.97 |
| 07/27/2026 15:56 | 6 | 29.97 |
| 07/27/2026 15:56 | 94 | 29.99 |
| 07/27/2026 15:56 | 6 | 29.96 |
| 07/27/2026 15:56 | 94 | 29.97 |
| 07/27/2026 15:56 | 6 | 29.96 |
| 07/27/2026 15:56 | 44 | 29.98 |
| 07/27/2026 15:56 | 6 | 29.96 |
| 07/27/2026 15:56 | 49 | 29.94 |
| 07/27/2026 15:56 | 6 | 29.93 |
| 07/27/2026 15:55 | 53 | 29.92 |
| 07/27/2026 15:55 | 1 | 29.835 |
| 07/27/2026 15:54 | 52 | 29.835 |
| 07/27/2026 15:53 | 57 | 29.835 |
| 07/27/2026 15:52 | 65 | 29.84 |
| 07/27/2026 15:51 | 53 | 29.95 |
| 07/27/2026 15:51 | 100 | 29.88 |
| 07/27/2026 15:51 | 100 | 29.88 |
| 07/27/2026 15:51 | 10 | 29.87 |
| 07/27/2026 15:49 | 65 | 29.84 |
| 07/27/2026 15:48 | 2 | 29.84 |
| 07/27/2026 15:48 | 100 | 29.87 |
| 07/27/2026 15:48 | 100 | 29.85 |
| 07/27/2026 15:48 | 2 | 29.85 |
| 07/27/2026 15:48 | 2 | 29.84 |
| 07/27/2026 15:48 | 65 | 29.82 |
| 07/27/2026 15:47 | 2 | 29.745 |
| 07/27/2026 15:47 | 61 | 29.745 |
| 07/27/2026 15:46 | 100 | 29.745 |
| 07/27/2026 15:45 | 100 | 29.695 |
| 07/27/2026 15:41 | 8 | 29.52 |
| 07/27/2026 15:41 | 92 | 29.56 |
| 07/27/2026 15:41 | 6 | 29.56 |
| 07/27/2026 15:41 | 4 | 29.56 |
| 07/27/2026 15:41 | 8 | 29.49 |
| 07/27/2026 15:38 | 18 | 29.54 |
| 07/27/2026 15:35 | 100 | 29.11 |
| 07/27/2026 15:35 | 100 | 29.08 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.05 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:35 | 1 | 29.07 |
| 07/27/2026 15:34 | 1 | 29.05 |
| 07/27/2026 15:34 | 1 | 29.07 |
| 07/27/2026 15:34 | 1 | 29.07 |
| 07/27/2026 15:34 | 1 | 29.05 |
| 07/27/2026 15:34 | 1 | 29.05 |
| 07/27/2026 15:34 | 1 | 29.05 |
| 07/27/2026 15:34 | 1 | 29.05 |
| 07/27/2026 15:34 | 25 | 29.05 |
| 07/27/2026 15:34 | 1 | 29.05 |
| 07/27/2026 15:34 | 1 | 29.05 |
| 07/27/2026 15:34 | 1 | 29.07 |
| 07/27/2026 15:34 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.11 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.11 |
| 07/27/2026 15:33 | 1 | 29.07 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:33 | 1 | 29.05 |
| 07/27/2026 15:30 | 3 | 29.43 |
| 07/27/2026 15:30 | 6 | 29.43 |
| 07/27/2026 15:30 | 199 | 29.39 |
| 07/27/2026 15:30 | 1 | 29.39 |
| 07/27/2026 15:30 | 1 | 29.33 |
| 07/27/2026 15:30 | 50 | 29.33 |
| 07/27/2026 15:30 | 4626 | 29.33 |
| 07/27/2026 15:30 | 4626 | 29.33 |