Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:39:22
|
Bid
07/27/2026 -
18:43:36
|
Bid Volume |
Ask
07/27/2026 -
18:43:36
|
Ask Volume |
|---|---|---|---|---|
|
53.50
+0.79
(
+1.50% )
|
53.39
|
200 |
53.57
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:43 | 4 | 53.52 |
| 07/27/2026 18:43 | 4 | 53.515 |
| 07/27/2026 18:42 | 4 | 53.53 |
| 07/27/2026 18:42 | 4 | 53.52 |
| 07/27/2026 18:41 | 4 | 53.52 |
| 07/27/2026 18:41 | 60 | 53.56 |
| 07/27/2026 18:39 | 1 | 53.50 |
| 07/27/2026 18:39 | 10 | 53.50 |
| 07/27/2026 18:39 | 100 | 53.50 |
| 07/27/2026 18:39 | 10 | 53.45 |
| 07/27/2026 18:38 | 33 | 53.42 |
| 07/27/2026 18:38 | 18 | 53.45 |
| 07/27/2026 18:38 | 10 | 53.43 |
| 07/27/2026 18:38 | 100 | 53.44 |
| 07/27/2026 18:38 | 10 | 53.43 |
| 07/27/2026 18:38 | 10 | 53.43 |
| 07/27/2026 18:38 | 1 | 53.40 |
| 07/27/2026 18:38 | 64 | 53.36 |
| 07/27/2026 18:38 | 28 | 53.36 |
| 07/27/2026 18:38 | 2 | 53.31 |
| 07/27/2026 18:38 | 2 | 53.27 |
| 07/27/2026 18:38 | 2 | 53.25 |
| 07/27/2026 18:38 | 2 | 53.25 |
| 07/27/2026 18:37 | 2 | 53.29 |
| 07/27/2026 18:37 | 65 | 53.29 |
| 07/27/2026 18:37 | 2 | 53.29 |
| 07/27/2026 18:37 | 197 | 53.28 |
| 07/27/2026 18:37 | 3 | 53.28 |
| 07/27/2026 18:37 | 18 | 53.27 |
| 07/27/2026 18:37 | 9 | 53.27 |
| 07/27/2026 18:37 | 1 | 53.27 |
| 07/27/2026 18:37 | 4 | 53.25 |
| 07/27/2026 18:36 | 30 | 53.20 |
| 07/27/2026 18:36 | 5 | 53.19 |
| 07/27/2026 18:36 | 10 | 53.19 |
| 07/27/2026 18:36 | 100 | 53.19 |
| 07/27/2026 18:35 | 72 | 53.145 |
| 07/27/2026 18:35 | 17 | 53.145 |
| 07/27/2026 18:35 | 15 | 53.145 |
| 07/27/2026 18:35 | 1 | 53.145 |
| 07/27/2026 18:31 | 30 | 53.10 |
| 07/27/2026 18:31 | 10 | 53.10 |
| 07/27/2026 18:30 | 55 | 53.22 |
| 07/27/2026 18:30 | 2 | 53.17 |
| 07/27/2026 18:28 | 5 | 53.15 |
| 07/27/2026 18:28 | 70 | 53.15 |
| 07/27/2026 18:28 | 86 | 53.15 |
| 07/27/2026 18:28 | 20 | 53.15 |
| 07/27/2026 18:28 | 70 | 53.14 |
| 07/27/2026 18:28 | 100 | 53.14 |
| 07/27/2026 18:28 | 100 | 53.13 |
| 07/27/2026 18:28 | 30 | 53.13 |
| 07/27/2026 18:28 | 27 | 53.14 |
| 07/27/2026 18:28 | 14 | 53.08 |
| 07/27/2026 18:27 | 20 | 53.08 |
| 07/27/2026 18:27 | 14 | 53.08 |
| 07/27/2026 18:27 | 14 | 53.08 |
| 07/27/2026 18:26 | 9 | 53.07 |
| 07/27/2026 18:26 | 100 | 53.11 |
| 07/27/2026 18:26 | 7 | 53.11 |
| 07/27/2026 18:26 | 4 | 53.12 |
| 07/27/2026 18:26 | 100 | 53.12 |
| 07/27/2026 18:26 | 5 | 53.11 |
| 07/27/2026 18:25 | 6 | 53.02 |
| 07/27/2026 18:25 | 100 | 53.04 |
| 07/27/2026 18:25 | 100 | 53.08 |
| 07/27/2026 18:25 | 1 | 53.06 |
| 07/27/2026 18:25 | 30 | 53.04 |
| 07/27/2026 18:25 | 5 | 53.04 |
| 07/27/2026 18:25 | 7 | 53.04 |
| 07/27/2026 18:25 | 8 | 53.04 |
| 07/27/2026 18:25 | 1 | 53.04 |
| 07/27/2026 18:25 | 4 | 53.03 |
| 07/27/2026 18:25 | 10 | 53.03 |
| 07/27/2026 18:25 | 5 | 53.03 |
| 07/27/2026 18:25 | 1 | 53.03 |
| 07/27/2026 18:25 | 1 | 53.03 |
| 07/27/2026 18:25 | 1 | 53.03 |
| 07/27/2026 18:25 | 14 | 53.03 |
| 07/27/2026 18:25 | 2 | 53.03 |
| 07/27/2026 18:25 | 1 | 53.03 |
| 07/27/2026 18:25 | 100 | 53.03 |
| 07/27/2026 18:25 | 137 | 53.00 |
| 07/27/2026 18:25 | 80 | 53.00 |
| 07/27/2026 18:25 | 100 | 53.00 |
| 07/27/2026 18:25 | 160 | 53.00 |
| 07/27/2026 18:25 | 95 | 53.00 |
| 07/27/2026 18:25 | 5 | 53.00 |
| 07/27/2026 18:25 | 3 | 52.98 |
| 07/27/2026 18:25 | 100 | 52.98 |
| 07/27/2026 18:25 | 15 | 52.97 |
| 07/27/2026 18:24 | 15 | 52.975 |
| 07/27/2026 18:24 | 15 | 52.98 |
| 07/27/2026 18:23 | 15 | 52.975 |
| 07/27/2026 18:23 | 10 | 53.01 |
| 07/27/2026 18:23 | 50 | 53.00 |
| 07/27/2026 18:23 | 10 | 53.00 |
| 07/27/2026 18:23 | 15 | 52.975 |
| 07/27/2026 18:23 | 15 | 52.975 |
| 07/27/2026 18:22 | 15 | 52.985 |
| 07/27/2026 18:22 | 15 | 52.985 |
| 07/27/2026 18:21 | 70 | 53.02 |
| 07/27/2026 18:21 | 9 | 53.01 |
| 07/27/2026 18:21 | 31 | 53.01 |
| 07/27/2026 18:21 | 2 | 53.01 |
| 07/27/2026 18:21 | 50 | 52.99 |
| 07/27/2026 18:21 | 300 | 52.98 |
| 07/27/2026 18:20 | 2 | 52.97 |
| 07/27/2026 18:20 | 5 | 52.97 |
| 07/27/2026 18:20 | 95 | 52.97 |
| 07/27/2026 18:20 | 7 | 52.96 |
| 07/27/2026 18:20 | 1 | 52.95 |
| 07/27/2026 18:20 | 19 | 52.94 |
| 07/27/2026 18:20 | 80 | 52.92 |
| 07/27/2026 18:20 | 200 | 52.92 |
| 07/27/2026 18:19 | 1 | 52.93 |
| 07/27/2026 18:18 | 1 | 52.92 |
| 07/27/2026 18:17 | 100 | 52.90 |
| 07/27/2026 18:17 | 100 | 52.90 |
| 07/27/2026 18:17 | 199 | 52.90 |
| 07/27/2026 18:17 | 1 | 52.90 |
| 07/27/2026 18:17 | 1 | 52.87 |
| 07/27/2026 18:17 | 3 | 52.87 |
| 07/27/2026 18:17 | 1 | 52.87 |
| 07/27/2026 18:16 | 36 | 52.85 |
| 07/27/2026 18:16 | 2 | 52.85 |
| 07/27/2026 18:16 | 7 | 52.84 |
| 07/27/2026 18:16 | 100 | 52.84 |
| 07/27/2026 18:16 | 100 | 52.83 |
| 07/27/2026 18:16 | 200 | 52.83 |
| 07/27/2026 18:16 | 20 | 52.83 |
| 07/27/2026 18:15 | 25 | 52.80 |
| 07/27/2026 18:15 | 20 | 52.81 |
| 07/27/2026 18:14 | 3 | 52.83 |
| 07/27/2026 18:14 | 3 | 52.83 |
| 07/27/2026 18:14 | 1 | 52.83 |
| 07/27/2026 18:14 | 1 | 52.83 |
| 07/27/2026 18:14 | 2 | 52.83 |
| 07/27/2026 18:14 | 10 | 52.84 |
| 07/27/2026 18:13 | 10 | 52.85 |
| 07/27/2026 18:13 | 10 | 52.85 |
| 07/27/2026 18:13 | 10 | 52.85 |
| 07/27/2026 18:13 | 4 | 52.85 |
| 07/27/2026 18:13 | 33 | 52.87 |
| 07/27/2026 18:13 | 33 | 52.88 |
| 07/27/2026 18:13 | 17 | 52.91 |
| 07/27/2026 18:13 | 100 | 52.91 |
| 07/27/2026 18:13 | 10 | 52.91 |
| 07/27/2026 18:13 | 100 | 52.91 |
| 07/27/2026 18:13 | 50 | 52.90 |
| 07/27/2026 18:13 | 57 | 52.88 |
| 07/27/2026 18:13 | 10 | 52.88 |
| 07/27/2026 18:13 | 90 | 52.88 |
| 07/27/2026 18:13 | 90 | 52.88 |
| 07/27/2026 18:12 | 90 | 52.92 |
| 07/27/2026 18:10 | 1 | 52.93 |
| 07/27/2026 18:10 | 27 | 52.93 |
| 07/27/2026 18:10 | 2 | 52.93 |
| 07/27/2026 18:09 | 6 | 52.92 |
| 07/27/2026 18:09 | 1 | 52.92 |
| 07/27/2026 18:09 | 100 | 52.92 |
| 07/27/2026 18:09 | 100 | 52.92 |
| 07/27/2026 18:09 | 1 | 52.92 |
| 07/27/2026 18:09 | 3 | 52.91 |
| 07/27/2026 18:09 | 10 | 52.91 |
| 07/27/2026 18:09 | 12 | 52.90 |
| 07/27/2026 18:09 | 1 | 52.90 |
| 07/27/2026 18:09 | 19 | 52.90 |
| 07/27/2026 18:09 | 1 | 52.90 |
| 07/27/2026 18:09 | 1 | 52.90 |
| 07/27/2026 18:09 | 1 | 52.90 |
| 07/27/2026 18:09 | 1 | 52.90 |
| 07/27/2026 18:08 | 50 | 52.87 |
| 07/27/2026 18:08 | 80 | 52.845 |
| 07/27/2026 18:07 | 25 | 52.87 |
| 07/27/2026 18:07 | 25 | 52.87 |
| 07/27/2026 18:07 | 1 | 52.86 |
| 07/27/2026 18:06 | 100 | 52.85 |
| 07/27/2026 18:06 | 100 | 52.85 |
| 07/27/2026 18:06 | 300 | 52.85 |
| 07/27/2026 18:05 | 1 | 52.84 |
| 07/27/2026 18:04 | 20 | 52.81 |
| 07/27/2026 18:04 | 100 | 52.82 |
| 07/27/2026 18:02 | 100 | 52.87 |
| 07/27/2026 18:02 | 6 | 52.87 |
| 07/27/2026 18:02 | 100 | 52.87 |
| 07/27/2026 18:02 | 20 | 52.87 |
| 07/27/2026 18:02 | 100 | 52.86 |
| 07/27/2026 18:01 | 3 | 52.84 |
| 07/27/2026 18:01 | 2 | 52.86 |
| 07/27/2026 18:01 | 72 | 52.84 |
| 07/27/2026 18:01 | 7 | 52.84 |
| 07/27/2026 18:01 | 51 | 52.805 |
| 07/27/2026 18:00 | 2 | 52.805 |
| 07/27/2026 18:00 | 3 | 52.82 |
| 07/27/2026 18:00 | 1 | 52.82 |
| 07/27/2026 18:00 | 8 | 52.82 |
| 07/27/2026 18:00 | 16 | 52.82 |
| 07/27/2026 18:00 | 1 | 52.82 |
| 07/27/2026 18:00 | 1 | 52.82 |
| 07/27/2026 18:00 | 2 | 52.82 |
| 07/27/2026 18:00 | 90 | 52.83 |
| 07/27/2026 18:00 | 17 | 52.85 |
| 07/27/2026 18:00 | 50 | 52.86 |
| 07/27/2026 18:00 | 100 | 52.86 |
| 07/27/2026 18:00 | 61 | 52.86 |
| 07/27/2026 18:00 | 100 | 52.86 |
| 07/27/2026 18:00 | 100 | 52.86 |
| 07/27/2026 18:00 | 80 | 52.86 |
| 07/27/2026 18:00 | 20 | 52.86 |
| 07/27/2026 18:00 | 3 | 52.90 |
| 07/27/2026 18:00 | 10 | 52.88 |
| 07/27/2026 18:00 | 20 | 52.88 |
| 07/27/2026 18:00 | 3 | 52.925 |
| 07/27/2026 17:58 | 5 | 52.925 |
| 07/27/2026 17:57 | 7 | 52.925 |
| 07/27/2026 17:56 | 1 | 52.925 |
| 07/27/2026 17:56 | 4 | 52.93 |
| 07/27/2026 17:54 | 1 | 52.89 |
| 07/27/2026 17:54 | 15 | 52.96 |
| 07/27/2026 17:51 | 3 | 52.96 |
| 07/27/2026 17:51 | 2 | 52.94 |
| 07/27/2026 17:50 | 95 | 52.92 |
| 07/27/2026 17:50 | 5 | 52.92 |
| 07/27/2026 17:50 | 70 | 52.93 |
| 07/27/2026 17:50 | 25 | 52.94 |
| 07/27/2026 17:50 | 25 | 52.94 |
| 07/27/2026 17:50 | 25 | 52.94 |
| 07/27/2026 17:50 | 25 | 52.94 |
| 07/27/2026 17:50 | 3 | 52.95 |
| 07/27/2026 17:48 | 2 | 53.01 |
| 07/27/2026 17:48 | 70 | 53.01 |
| 07/27/2026 17:45 | 5 | 52.99 |
| 07/27/2026 17:45 | 30 | 52.98 |
| 07/27/2026 17:45 | 70 | 52.98 |
| 07/27/2026 17:44 | 100 | 52.98 |
| 07/27/2026 17:44 | 225 | 52.96 |
| 07/27/2026 17:43 | 25 | 52.92 |
| 07/27/2026 17:43 | 3 | 52.97 |
| 07/27/2026 17:38 | 100 | 52.94 |
| 07/27/2026 17:38 | 50 | 52.92 |
| 07/27/2026 17:38 | 38 | 52.92 |
| 07/27/2026 17:36 | 20 | 52.90 |
| 07/27/2026 17:36 | 50 | 52.89 |
| 07/27/2026 17:36 | 16 | 52.88 |
| 07/27/2026 17:36 | 100 | 52.83 |
| 07/27/2026 17:36 | 100 | 52.83 |
| 07/27/2026 17:36 | 20 | 52.83 |
| 07/27/2026 17:36 | 10 | 52.83 |
| 07/27/2026 17:36 | 92 | 52.86 |
| 07/27/2026 17:36 | 8 | 52.86 |
| 07/27/2026 17:35 | 50 | 52.88 |
| 07/27/2026 17:35 | 70 | 52.88 |
| 07/27/2026 17:35 | 100 | 52.93 |
| 07/27/2026 17:35 | 20 | 52.93 |
| 07/27/2026 17:35 | 53 | 52.93 |
| 07/27/2026 17:34 | 25 | 52.98 |
| 07/27/2026 17:34 | 4 | 52.98 |
| 07/27/2026 17:34 | 100 | 52.98 |
| 07/27/2026 17:33 | 2 | 52.89 |
| 07/27/2026 17:31 | 90 | 52.945 |
| 07/27/2026 17:31 | 1 | 52.91 |
| 07/27/2026 17:31 | 1 | 52.90 |
| 07/27/2026 17:31 | 1 | 52.90 |
| 07/27/2026 17:31 | 1 | 52.90 |
| 07/27/2026 17:31 | 16 | 52.88 |
| 07/27/2026 17:31 | 10 | 52.85 |
| 07/27/2026 17:31 | 25 | 52.85 |
| 07/27/2026 17:31 | 100 | 52.84 |
| 07/27/2026 17:30 | 28 | 52.83 |
| 07/27/2026 17:30 | 12 | 52.83 |
| 07/27/2026 17:30 | 60 | 52.83 |
| 07/27/2026 17:30 | 12 | 52.83 |
| 07/27/2026 17:30 | 35 | 52.82 |
| 07/27/2026 17:30 | 5 | 52.81 |
| 07/27/2026 17:30 | 100 | 52.81 |
| 07/27/2026 17:30 | 200 | 52.81 |
| 07/27/2026 17:30 | 100 | 52.81 |
| 07/27/2026 17:29 | 90 | 52.79 |
| 07/27/2026 17:29 | 8 | 52.735 |
| 07/27/2026 17:29 | 4 | 52.735 |
| 07/27/2026 17:29 | 4 | 52.735 |
| 07/27/2026 17:29 | 14 | 52.735 |
| 07/27/2026 17:28 | 4 | 52.735 |
| 07/27/2026 17:28 | 10 | 52.77 |
| 07/27/2026 17:28 | 14 | 52.73 |
| 07/27/2026 17:28 | 4 | 52.73 |
| 07/27/2026 17:28 | 4 | 52.73 |
| 07/27/2026 17:28 | 14 | 52.73 |
| 07/27/2026 17:27 | 4 | 52.73 |
| 07/27/2026 17:27 | 90 | 52.77 |
| 07/27/2026 17:27 | 14 | 52.73 |
| 07/27/2026 17:27 | 4 | 52.72 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 25 | 52.725 |
| 07/27/2026 17:27 | 240 | 52.685 |
| 07/27/2026 17:27 | 100 | 52.63 |
| 07/27/2026 17:27 | 6 | 52.65 |
| 07/27/2026 17:27 | 200 | 52.65 |
| 07/27/2026 17:27 | 1 | 52.65 |
| 07/27/2026 17:27 | 9 | 52.67 |
| 07/27/2026 17:27 | 100 | 52.68 |
| 07/27/2026 17:27 | 100 | 52.69 |
| 07/27/2026 17:27 | 104 | 52.75 |
| 07/27/2026 17:27 | 99 | 52.79 |
| 07/27/2026 17:27 | 1 | 52.79 |
| 07/27/2026 17:27 | 1 | 52.76 |
| 07/27/2026 17:27 | 100 | 52.75 |
| 07/27/2026 17:27 | 100 | 52.75 |
| 07/27/2026 17:27 | 100 | 52.74 |
| 07/27/2026 17:27 | 1 | 52.73 |
| 07/27/2026 17:26 | 4 | 52.69 |
| 07/27/2026 17:26 | 25 | 52.69 |
| 07/27/2026 17:26 | 25 | 52.69 |
| 07/27/2026 17:26 | 100 | 52.70 |
| 07/27/2026 17:26 | 4 | 52.63 |
| 07/27/2026 17:26 | 11 | 52.63 |
| 07/27/2026 17:26 | 14 | 52.63 |
| 07/27/2026 17:24 | 8 | 52.56 |
| 07/27/2026 17:20 | 4 | 52.70 |
| 07/27/2026 17:19 | 4 | 52.70 |
| 07/27/2026 17:19 | 4 | 52.70 |
| 07/27/2026 17:19 | 94 | 52.72 |
| 07/27/2026 17:19 | 6 | 52.72 |
| 07/27/2026 17:19 | 1 | 52.71 |
| 07/27/2026 17:19 | 4 | 52.64 |
| 07/27/2026 17:17 | 30 | 52.63 |
| 07/27/2026 17:17 | 70 | 52.63 |
| 07/27/2026 17:17 | 30 | 52.63 |
| 07/27/2026 17:17 | 70 | 52.63 |
| 07/27/2026 17:17 | 100 | 52.63 |
| 07/27/2026 17:17 | 4 | 52.58 |
| 07/27/2026 17:17 | 50 | 52.60 |
| 07/27/2026 17:17 | 30 | 52.62 |
| 07/27/2026 17:17 | 30 | 52.62 |
| 07/27/2026 17:17 | 200 | 52.58 |
| 07/27/2026 17:17 | 14 | 52.58 |
| 07/27/2026 17:17 | 4 | 52.58 |
| 07/27/2026 17:17 | 100 | 52.55 |
| 07/27/2026 17:16 | 81 | 52.57 |
| 07/27/2026 17:16 | 21 | 52.54 |
| 07/27/2026 17:16 | 17 | 52.53 |
| 07/27/2026 17:16 | 240 | 52.48 |
| 07/27/2026 17:16 | 100 | 52.48 |
| 07/27/2026 17:16 | 240 | 52.49 |
| 07/27/2026 17:16 | 240 | 52.50 |
| 07/27/2026 17:16 | 6 | 52.50 |
| 07/27/2026 17:16 | 100 | 52.51 |
| 07/27/2026 17:16 | 4 | 52.53 |
| 07/27/2026 17:16 | 9 | 52.54 |
| 07/27/2026 17:16 | 4 | 52.54 |
| 07/27/2026 17:16 | 15 | 52.54 |
| 07/27/2026 17:16 | 14 | 52.54 |
| 07/27/2026 17:16 | 4 | 52.54 |
| 07/27/2026 17:16 | 50 | 52.54 |
| 07/27/2026 17:16 | 4 | 52.54 |
| 07/27/2026 17:16 | 4 | 52.54 |
| 07/27/2026 17:16 | 240 | 52.55 |
| 07/27/2026 17:16 | 1 | 52.56 |
| 07/27/2026 17:16 | 240 | 52.56 |
| 07/27/2026 17:16 | 50 | 52.58 |
| 07/27/2026 17:16 | 24 | 52.59 |
| 07/27/2026 17:16 | 19 | 52.59 |
| 07/27/2026 17:16 | 5 | 52.59 |
| 07/27/2026 17:15 | 63 | 52.63 |
| 07/27/2026 17:15 | 6 | 52.63 |
| 07/27/2026 17:14 | 6 | 52.65 |
| 07/27/2026 17:14 | 2 | 52.65 |
| 07/27/2026 17:14 | 2 | 52.65 |
| 07/27/2026 17:14 | 13 | 52.65 |
| 07/27/2026 17:14 | 12 | 52.65 |
| 07/27/2026 17:12 | 58 | 52.63 |
| 07/27/2026 17:12 | 100 | 52.63 |
| 07/27/2026 17:11 | 1 | 52.66 |
| 07/27/2026 17:10 | 100 | 52.70 |
| 07/27/2026 17:10 | 100 | 52.71 |
| 07/27/2026 17:10 | 80 | 52.71 |
| 07/27/2026 17:10 | 20 | 52.71 |
| 07/27/2026 17:09 | 54 | 52.76 |
| 07/27/2026 17:09 | 10 | 52.76 |
| 07/27/2026 17:09 | 200 | 52.78 |
| 07/27/2026 17:09 | 100 | 52.79 |
| 07/27/2026 17:09 | 58 | 52.79 |
| 07/27/2026 17:09 | 58 | 52.79 |
| 07/27/2026 17:09 | 58 | 52.79 |
| 07/27/2026 17:09 | 58 | 52.79 |
| 07/27/2026 17:09 | 1 | 52.82 |
| 07/27/2026 17:09 | 1 | 52.82 |
| 07/27/2026 17:09 | 20 | 52.82 |
| 07/27/2026 17:09 | 12 | 52.82 |
| 07/27/2026 17:09 | 4 | 52.82 |
| 07/27/2026 17:09 | 1 | 52.82 |
| 07/27/2026 17:09 | 1 | 52.82 |
| 07/27/2026 17:09 | 1 | 52.82 |
| 07/27/2026 17:09 | 9 | 52.82 |
| 07/27/2026 17:09 | 141 | 52.83 |
| 07/27/2026 17:09 | 10 | 52.83 |
| 07/27/2026 17:09 | 58 | 52.83 |
| 07/27/2026 17:09 | 99 | 52.83 |
| 07/27/2026 17:09 | 1 | 52.83 |
| 07/27/2026 17:08 | 21 | 52.87 |
| 07/27/2026 17:08 | 1 | 52.87 |
| 07/27/2026 17:06 | 100 | 52.99 |
| 07/27/2026 17:06 | 21 | 52.96 |
| 07/27/2026 17:06 | 16 | 52.95 |
| 07/27/2026 17:06 | 1 | 52.95 |
| 07/27/2026 17:06 | 1 | 52.94 |
| 07/27/2026 17:06 | 1 | 52.94 |
| 07/27/2026 17:06 | 25 | 52.90 |
| 07/27/2026 17:06 | 25 | 52.90 |
| 07/27/2026 17:06 | 50 | 52.90 |
| 07/27/2026 17:06 | 100 | 52.90 |
| 07/27/2026 17:06 | 100 | 52.88 |
| 07/27/2026 17:05 | 14 | 52.84 |
| 07/27/2026 17:04 | 14 | 52.845 |
| 07/27/2026 17:04 | 15 | 52.845 |
| 07/27/2026 17:04 | 3 | 52.845 |
| 07/27/2026 17:04 | 11 | 52.845 |
| 07/27/2026 17:04 | 3 | 52.845 |
| 07/27/2026 17:03 | 200 | 52.84 |
| 07/27/2026 17:03 | 14 | 52.84 |
| 07/27/2026 17:03 | 14 | 52.84 |
| 07/27/2026 17:02 | 14 | 52.84 |
| 07/27/2026 17:02 | 14 | 52.84 |
| 07/27/2026 17:01 | 20 | 52.77 |
| 07/27/2026 17:01 | 100 | 52.78 |
| 07/27/2026 17:01 | 100 | 52.78 |
| 07/27/2026 17:01 | 100 | 52.79 |
| 07/27/2026 17:00 | 2 | 52.885 |
| 07/27/2026 16:57 | 13 | 52.83 |
| 07/27/2026 16:57 | 11 | 52.83 |
| 07/27/2026 16:57 | 24 | 52.84 |
| 07/27/2026 16:57 | 144 | 52.85 |
| 07/27/2026 16:57 | 13 | 52.85 |
| 07/27/2026 16:56 | 100 | 52.93 |
| 07/27/2026 16:55 | 11 | 52.935 |
| 07/27/2026 16:55 | 1 | 52.98 |
| 07/27/2026 16:55 | 10 | 52.91 |
| 07/27/2026 16:55 | 1 | 52.91 |
| 07/27/2026 16:55 | 16 | 52.91 |
| 07/27/2026 16:54 | 100 | 52.91 |
| 07/27/2026 16:54 | 11 | 52.85 |
| 07/27/2026 16:54 | 16 | 52.85 |
| 07/27/2026 16:53 | 16 | 52.83 |
| 07/27/2026 16:53 | 16 | 52.845 |
| 07/27/2026 16:53 | 11 | 52.845 |
| 07/27/2026 16:52 | 16 | 52.86 |
| 07/27/2026 16:52 | 1 | 52.86 |
| 07/27/2026 16:52 | 64 | 52.86 |
| 07/27/2026 16:52 | 36 | 52.86 |
| 07/27/2026 16:52 | 100 | 52.85 |
| 07/27/2026 16:52 | 16 | 52.79 |
| 07/27/2026 16:52 | 16 | 52.79 |
| 07/27/2026 16:52 | 11 | 52.79 |
| 07/27/2026 16:51 | 16 | 52.79 |
| 07/27/2026 16:51 | 95 | 52.83 |
| 07/27/2026 16:51 | 16 | 52.79 |
| 07/27/2026 16:51 | 11 | 52.79 |
| 07/27/2026 16:51 | 5 | 52.83 |
| 07/27/2026 16:51 | 100 | 52.82 |
| 07/27/2026 16:51 | 23 | 52.77 |
| 07/27/2026 16:50 | 100 | 52.76 |
| 07/27/2026 16:50 | 100 | 52.76 |
| 07/27/2026 16:50 | 1 | 52.78 |
| 07/27/2026 16:50 | 1 | 52.78 |
| 07/27/2026 16:50 | 54 | 52.78 |
| 07/27/2026 16:50 | 16 | 52.78 |
| 07/27/2026 16:50 | 2 | 52.78 |
| 07/27/2026 16:50 | 100 | 52.78 |
| 07/27/2026 16:50 | 9 | 52.78 |
| 07/27/2026 16:50 | 3 | 52.78 |
| 07/27/2026 16:50 | 4 | 52.79 |
| 07/27/2026 16:50 | 1 | 52.80 |
| 07/27/2026 16:50 | 100 | 52.80 |
| 07/27/2026 16:50 | 30 | 52.81 |
| 07/27/2026 16:50 | 24 | 52.81 |
| 07/27/2026 16:50 | 40 | 52.81 |
| 07/27/2026 16:50 | 9 | 52.82 |
| 07/27/2026 16:50 | 3 | 52.82 |
| 07/27/2026 16:50 | 25 | 52.88 |
| 07/27/2026 16:49 | 42 | 52.89 |
| 07/27/2026 16:49 | 1 | 52.88 |
| 07/27/2026 16:49 | 26 | 52.84 |
| 07/27/2026 16:49 | 15 | 52.85 |
| 07/27/2026 16:49 | 18 | 52.85 |
| 07/27/2026 16:49 | 39 | 52.85 |
| 07/27/2026 16:49 | 43 | 52.85 |
| 07/27/2026 16:49 | 2 | 52.84 |
| 07/27/2026 16:49 | 63 | 52.84 |
| 07/27/2026 16:49 | 26 | 52.81 |
| 07/27/2026 16:49 | 11 | 52.81 |
| 07/27/2026 16:48 | 100 | 52.86 |
| 07/27/2026 16:48 | 100 | 52.86 |
| 07/27/2026 16:48 | 100 | 52.85 |
| 07/27/2026 16:48 | 26 | 52.78 |
| 07/27/2026 16:48 | 1 | 52.85 |
| 07/27/2026 16:48 | 26 | 52.77 |
| 07/27/2026 16:48 | 12 | 52.77 |
| 07/27/2026 16:48 | 26 | 52.77 |
| 07/27/2026 16:48 | 11 | 52.77 |
| 07/27/2026 16:47 | 50 | 52.84 |
| 07/27/2026 16:46 | 26 | 52.77 |
| 07/27/2026 16:46 | 11 | 52.77 |
| 07/27/2026 16:46 | 100 | 52.77 |
| 07/27/2026 16:45 | 104 | 52.77 |
| 07/27/2026 16:45 | 12 | 52.775 |
| 07/27/2026 16:45 | 11 | 52.775 |
| 07/27/2026 16:45 | 34 | 52.77 |
| 07/27/2026 16:44 | 1 | 52.69 |
| 07/27/2026 16:44 | 43 | 52.84 |
| 07/27/2026 16:44 | 12 | 52.77 |
| 07/27/2026 16:44 | 17 | 52.77 |
| 07/27/2026 16:44 | 17 | 52.77 |
| 07/27/2026 16:44 | 11 | 52.77 |
| 07/27/2026 16:42 | 17 | 52.77 |
| 07/27/2026 16:42 | 12 | 52.77 |
| 07/27/2026 16:42 | 11 | 52.77 |
| 07/27/2026 16:40 | 14 | 52.77 |
| 07/27/2026 16:40 | 50 | 52.83 |
| 07/27/2026 16:39 | 14 | 52.77 |
| 07/27/2026 16:39 | 14 | 52.77 |
| 07/27/2026 16:39 | 6 | 52.77 |
| 07/27/2026 16:39 | 8 | 52.77 |
| 07/27/2026 16:39 | 6 | 52.77 |
| 07/27/2026 16:38 | 12 | 52.76 |
| 07/27/2026 16:38 | 30 | 52.66 |
| 07/27/2026 16:38 | 100 | 52.66 |
| 07/27/2026 16:38 | 100 | 52.65 |
| 07/27/2026 16:38 | 14 | 52.56 |
| 07/27/2026 16:38 | 11 | 52.56 |
| 07/27/2026 16:37 | 14 | 52.56 |
| 07/27/2026 16:37 | 14 | 52.555 |
| 07/27/2026 16:36 | 11 | 52.555 |
| 07/27/2026 16:36 | 14 | 52.555 |
| 07/27/2026 16:35 | 3 | 52.61 |
| 07/27/2026 16:35 | 17 | 52.535 |
| 07/27/2026 16:35 | 17 | 52.535 |
| 07/27/2026 16:35 | 17 | 52.535 |
| 07/27/2026 16:35 | 17 | 52.46 |
| 07/27/2026 16:35 | 10 | 52.50 |
| 07/27/2026 16:35 | 28 | 52.50 |
| 07/27/2026 16:35 | 99 | 52.49 |
| 07/27/2026 16:35 | 1 | 52.49 |
| 07/27/2026 16:35 | 17 | 52.38 |
| 07/27/2026 16:34 | 17 | 52.38 |
| 07/27/2026 16:34 | 2 | 52.48 |
| 07/27/2026 16:34 | 100 | 52.48 |
| 07/27/2026 16:34 | 100 | 52.47 |
| 07/27/2026 16:34 | 100 | 52.46 |
| 07/27/2026 16:33 | 2 | 52.47 |
| 07/27/2026 16:33 | 17 | 52.36 |
| 07/27/2026 16:31 | 17 | 52.345 |
| 07/27/2026 16:30 | 1 | 52.36 |
| 07/27/2026 16:30 | 11 | 52.36 |
| 07/27/2026 16:29 | 11 | 52.31 |
| 07/27/2026 16:28 | 11 | 52.32 |
| 07/27/2026 16:28 | 6 | 52.32 |
| 07/27/2026 16:28 | 11 | 52.32 |
| 07/27/2026 16:28 | 11 | 52.31 |
| 07/27/2026 16:28 | 6 | 52.305 |
| 07/27/2026 16:27 | 11 | 52.305 |
| 07/27/2026 16:27 | 6 | 52.305 |
| 07/27/2026 16:26 | 11 | 52.305 |
| 07/27/2026 16:26 | 6 | 52.305 |
| 07/27/2026 16:26 | 6 | 52.285 |
| 07/27/2026 16:26 | 6 | 52.285 |
| 07/27/2026 16:26 | 7 | 52.285 |
| 07/27/2026 16:26 | 6 | 52.285 |
| 07/27/2026 16:24 | 7 | 52.255 |
| 07/27/2026 16:24 | 12 | 52.255 |
| 07/27/2026 16:24 | 7 | 52.255 |
| 07/27/2026 16:24 | 12 | 52.255 |
| 07/27/2026 16:24 | 6 | 52.255 |
| 07/27/2026 16:24 | 41 | 52.24 |
| 07/27/2026 16:24 | 10 | 52.24 |
| 07/27/2026 16:24 | 50 | 52.26 |
| 07/27/2026 16:24 | 1 | 52.27 |
| 07/27/2026 16:24 | 1 | 52.27 |
| 07/27/2026 16:24 | 1 | 52.27 |
| 07/27/2026 16:24 | 1 | 52.27 |
| 07/27/2026 16:24 | 1 | 52.27 |
| 07/27/2026 16:23 | 29 | 52.27 |
| 07/27/2026 16:23 | 3 | 52.28 |
| 07/27/2026 16:23 | 2 | 52.29 |
| 07/27/2026 16:22 | 35 | 52.32 |
| 07/27/2026 16:22 | 32 | 52.32 |
| 07/27/2026 16:22 | 5 | 52.32 |
| 07/27/2026 16:22 | 2 | 52.32 |
| 07/27/2026 16:22 | 16 | 52.33 |
| 07/27/2026 16:22 | 24 | 52.34 |
| 07/27/2026 16:22 | 6 | 52.34 |
| 07/27/2026 16:22 | 10 | 52.38 |
| 07/27/2026 16:22 | 12 | 52.43 |
| 07/27/2026 16:22 | 7 | 52.43 |
| 07/27/2026 16:22 | 7 | 52.43 |
| 07/27/2026 16:22 | 6 | 52.43 |
| 07/27/2026 16:19 | 100 | 52.46 |
| 07/27/2026 16:19 | 100 | 52.45 |
| 07/27/2026 16:19 | 12 | 52.365 |
| 07/27/2026 16:18 | 12 | 52.365 |
| 07/27/2026 16:18 | 12 | 52.37 |
| 07/27/2026 16:18 | 7 | 52.37 |
| 07/27/2026 16:18 | 6 | 52.37 |
| 07/27/2026 16:18 | 20 | 52.36 |
| 07/27/2026 16:18 | 20 | 52.36 |
| 07/27/2026 16:18 | 20 | 52.36 |
| 07/27/2026 16:18 | 17 | 52.36 |
| 07/27/2026 16:18 | 12 | 52.36 |
| 07/27/2026 16:18 | 7 | 52.40 |
| 07/27/2026 16:14 | 1 | 52.53 |
| 07/27/2026 16:14 | 51 | 52.54 |
| 07/27/2026 16:14 | 11 | 52.54 |
| 07/27/2026 16:12 | 16 | 52.615 |
| 07/27/2026 16:12 | 16 | 52.615 |
| 07/27/2026 16:12 | 149 | 52.61 |
| 07/27/2026 16:11 | 100 | 52.66 |
| 07/27/2026 16:10 | 6 | 52.655 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 200 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 41 | 52.62 |
| 07/27/2026 16:10 | 59 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 200 | 52.62 |
| 07/27/2026 16:10 | 200 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.62 |
| 07/27/2026 16:10 | 100 | 52.655 |
| 07/27/2026 16:09 | 10 | 52.655 |
| 07/27/2026 16:09 | 10 | 52.695 |
| 07/27/2026 16:09 | 10 | 52.63 |
| 07/27/2026 16:09 | 100 | 52.68 |
| 07/27/2026 16:09 | 1 | 52.68 |
| 07/27/2026 16:08 | 7 | 52.71 |
| 07/27/2026 16:07 | 50 | 52.80 |
| 07/27/2026 16:07 | 7 | 52.68 |
| 07/27/2026 16:07 | 9 | 52.80 |
| 07/27/2026 16:07 | 100 | 52.79 |
| 07/27/2026 16:07 | 7 | 52.675 |
| 07/27/2026 16:07 | 9 | 52.68 |
| 07/27/2026 16:07 | 8 | 52.68 |
| 07/27/2026 16:05 | 23 | 52.75 |
| 07/27/2026 16:05 | 7 | 52.76 |
| 07/27/2026 16:04 | 23 | 52.76 |
| 07/27/2026 16:04 | 8 | 52.76 |
| 07/27/2026 16:04 | 5 | 52.76 |
| 07/27/2026 16:04 | 5 | 52.76 |
| 07/27/2026 16:04 | 58 | 52.77 |
| 07/27/2026 16:04 | 23 | 52.77 |
| 07/27/2026 16:04 | 1 | 52.78 |
| 07/27/2026 16:04 | 23 | 52.78 |
| 07/27/2026 16:04 | 23 | 52.81 |
| 07/27/2026 16:04 | 23 | 52.82 |
| 07/27/2026 16:04 | 23 | 52.83 |
| 07/27/2026 16:03 | 25 | 52.935 |
| 07/27/2026 16:03 | 8 | 52.94 |
| 07/27/2026 16:03 | 2 | 53.09 |
| 07/27/2026 16:03 | 8 | 52.94 |
| 07/27/2026 16:02 | 8 | 52.94 |
| 07/27/2026 16:02 | 8 | 52.94 |
| 07/27/2026 16:01 | 8 | 52.94 |
| 07/27/2026 16:00 | 100 | 52.98 |
| 07/27/2026 16:00 | 6 | 52.96 |
| 07/27/2026 16:00 | 94 | 52.96 |
| 07/27/2026 16:00 | 1 | 52.95 |
| 07/27/2026 16:00 | 8 | 52.84 |
| 07/27/2026 16:00 | 8 | 52.85 |
| 07/27/2026 15:59 | 1 | 52.94 |
| 07/27/2026 15:59 | 8 | 52.85 |
| 07/27/2026 15:59 | 8 | 52.85 |
| 07/27/2026 15:59 | 8 | 52.85 |
| 07/27/2026 15:59 | 8 | 52.85 |
| 07/27/2026 15:58 | 8 | 52.85 |
| 07/27/2026 15:58 | 8 | 52.85 |
| 07/27/2026 15:57 | 8 | 52.85 |
| 07/27/2026 15:56 | 100 | 52.95 |
| 07/27/2026 15:56 | 100 | 52.89 |
| 07/27/2026 15:56 | 100 | 52.89 |
| 07/27/2026 15:56 | 100 | 52.89 |
| 07/27/2026 15:56 | 100 | 52.88 |
| 07/27/2026 15:56 | 6 | 52.86 |
| 07/27/2026 15:56 | 1 | 52.86 |
| 07/27/2026 15:56 | 7 | 52.86 |
| 07/27/2026 15:56 | 4 | 52.86 |
| 07/27/2026 15:54 | 18 | 52.85 |
| 07/27/2026 15:54 | 100 | 52.83 |
| 07/27/2026 15:54 | 5 | 52.755 |
| 07/27/2026 15:54 | 5 | 52.765 |
| 07/27/2026 15:54 | 2 | 52.72 |
| 07/27/2026 15:54 | 1 | 52.72 |
| 07/27/2026 15:54 | 1 | 52.72 |
| 07/27/2026 15:54 | 19 | 52.73 |
| 07/27/2026 15:54 | 19 | 52.73 |
| 07/27/2026 15:53 | 5 | 52.77 |
| 07/27/2026 15:53 | 5 | 52.77 |
| 07/27/2026 15:53 | 18 | 52.74 |
| 07/27/2026 15:53 | 1 | 52.74 |
| 07/27/2026 15:52 | 5 | 52.77 |
| 07/27/2026 15:52 | 5 | 52.77 |
| 07/27/2026 15:51 | 1 | 52.85 |
| 07/27/2026 15:50 | 2 | 52.855 |
| 07/27/2026 15:50 | 2 | 52.855 |
| 07/27/2026 15:49 | 2 | 52.855 |
| 07/27/2026 15:49 | 2 | 52.855 |
| 07/27/2026 15:49 | 25 | 52.855 |
| 07/27/2026 15:49 | 2 | 52.855 |
| 07/27/2026 15:48 | 4 | 52.86 |
| 07/27/2026 15:48 | 2 | 52.86 |
| 07/27/2026 15:46 | 110 | 53.13 |
| 07/27/2026 15:46 | 100 | 52.97 |
| 07/27/2026 15:46 | 126 | 53.13 |
| 07/27/2026 15:46 | 100 | 53.12 |
| 07/27/2026 15:46 | 100 | 53.11 |
| 07/27/2026 15:46 | 2 | 52.975 |
| 07/27/2026 15:46 | 300 | 52.975 |
| 07/27/2026 15:46 | 240 | 52.97 |
| 07/27/2026 15:44 | 1 | 52.93 |
| 07/27/2026 15:44 | 2 | 52.93 |
| 07/27/2026 15:43 | 1 | 52.93 |
| 07/27/2026 15:42 | 1 | 52.935 |
| 07/27/2026 15:41 | 2 | 52.95 |
| 07/27/2026 15:36 | 20 | 52.69 |
| 07/27/2026 15:30 | 1 | 53.06 |
| 07/27/2026 15:30 | 100 | 53.05 |
| 07/27/2026 15:30 | 9952 | 53.06 |
| 07/27/2026 15:30 | 9952 | 53.06 |