Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:43:20
|
Bid
07/27/2026 -
18:44:03
|
Bid Volume |
Ask
07/27/2026 -
18:44:03
|
Ask Volume |
|---|---|---|---|---|
|
33.82
-0.55
(
-1.60% )
|
33.79
|
500 |
33.87
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:43 | 100 | 33.82 |
| 07/27/2026 18:43 | 100 | 33.82 |
| 07/27/2026 18:43 | 25 | 33.84 |
| 07/27/2026 18:43 | 25 | 33.84 |
| 07/27/2026 18:43 | 50 | 33.84 |
| 07/27/2026 18:43 | 200 | 33.84 |
| 07/27/2026 18:43 | 100 | 33.84 |
| 07/27/2026 18:43 | 100 | 33.84 |
| 07/27/2026 18:43 | 100 | 33.85 |
| 07/27/2026 18:43 | 100 | 33.85 |
| 07/27/2026 18:43 | 200 | 33.89 |
| 07/27/2026 18:39 | 22 | 33.91 |
| 07/27/2026 18:39 | 6 | 33.90 |
| 07/27/2026 18:39 | 100 | 33.88 |
| 07/27/2026 18:39 | 100 | 33.87 |
| 07/27/2026 18:39 | 240 | 33.84 |
| 07/27/2026 18:39 | 100 | 33.84 |
| 07/27/2026 18:38 | 100 | 33.84 |
| 07/27/2026 18:38 | 133 | 33.82 |
| 07/27/2026 18:38 | 100 | 33.82 |
| 07/27/2026 18:38 | 100 | 33.82 |
| 07/27/2026 18:38 | 64 | 33.81 |
| 07/27/2026 18:38 | 36 | 33.81 |
| 07/27/2026 18:38 | 64 | 33.80 |
| 07/27/2026 18:38 | 75 | 33.79 |
| 07/27/2026 18:38 | 25 | 33.79 |
| 07/27/2026 18:38 | 100 | 33.79 |
| 07/27/2026 18:38 | 240 | 33.79 |
| 07/27/2026 18:35 | 1 | 33.80 |
| 07/27/2026 18:34 | 99 | 33.80 |
| 07/27/2026 18:34 | 15 | 33.80 |
| 07/27/2026 18:34 | 11 | 33.80 |
| 07/27/2026 18:34 | 11 | 33.80 |
| 07/27/2026 18:34 | 11 | 33.80 |
| 07/27/2026 18:34 | 1 | 33.79 |
| 07/27/2026 18:34 | 6 | 33.79 |
| 07/27/2026 18:33 | 15 | 33.78 |
| 07/27/2026 18:33 | 25 | 33.76 |
| 07/27/2026 18:33 | 25 | 33.76 |
| 07/27/2026 18:33 | 25 | 33.76 |
| 07/27/2026 18:33 | 25 | 33.76 |
| 07/27/2026 18:33 | 100 | 33.76 |
| 07/27/2026 18:33 | 100 | 33.76 |
| 07/27/2026 18:32 | 52 | 33.77 |
| 07/27/2026 18:32 | 100 | 33.78 |
| 07/27/2026 18:32 | 100 | 33.81 |
| 07/27/2026 18:32 | 20 | 33.81 |
| 07/27/2026 18:31 | 5 | 33.76 |
| 07/27/2026 18:31 | 5 | 33.78 |
| 07/27/2026 18:31 | 75 | 33.78 |
| 07/27/2026 18:30 | 25 | 33.78 |
| 07/27/2026 18:27 | 24 | 33.80 |
| 07/27/2026 18:26 | 50 | 33.80 |
| 07/27/2026 18:26 | 26 | 33.80 |
| 07/27/2026 18:26 | 100 | 33.82 |
| 07/27/2026 18:26 | 100 | 33.82 |
| 07/27/2026 18:26 | 1 | 33.84 |
| 07/27/2026 18:26 | 100 | 33.84 |
| 07/27/2026 18:25 | 1 | 33.86 |
| 07/27/2026 18:25 | 100 | 33.86 |
| 07/27/2026 18:25 | 1 | 33.87 |
| 07/27/2026 18:23 | 100 | 33.88 |
| 07/27/2026 18:23 | 1 | 33.89 |
| 07/27/2026 18:23 | 1 | 33.89 |
| 07/27/2026 18:23 | 1 | 33.90 |
| 07/27/2026 18:23 | 100 | 33.90 |
| 07/27/2026 18:23 | 100 | 33.90 |
| 07/27/2026 18:23 | 100 | 33.90 |
| 07/27/2026 18:22 | 1 | 33.91 |
| 07/27/2026 18:22 | 76 | 33.91 |
| 07/27/2026 18:22 | 24 | 33.91 |
| 07/27/2026 18:20 | 50 | 33.94 |
| 07/27/2026 18:20 | 100 | 33.94 |
| 07/27/2026 18:20 | 50 | 33.94 |
| 07/27/2026 18:20 | 30 | 33.94 |
| 07/27/2026 18:20 | 300 | 33.92 |
| 07/27/2026 18:20 | 80 | 33.92 |
| 07/27/2026 18:20 | 82 | 33.92 |
| 07/27/2026 18:20 | 18 | 33.92 |
| 07/27/2026 18:20 | 1 | 33.92 |
| 07/27/2026 18:20 | 1 | 33.92 |
| 07/27/2026 18:19 | 99 | 33.94 |
| 07/27/2026 18:17 | 100 | 33.95 |
| 07/27/2026 18:17 | 99 | 33.945 |
| 07/27/2026 18:17 | 5 | 33.92 |
| 07/27/2026 18:16 | 20 | 33.90 |
| 07/27/2026 18:16 | 43 | 33.88 |
| 07/27/2026 18:16 | 1 | 33.92 |
| 07/27/2026 18:16 | 6 | 33.92 |
| 07/27/2026 18:16 | 100 | 33.96 |
| 07/27/2026 18:16 | 100 | 33.96 |
| 07/27/2026 18:16 | 100 | 33.96 |
| 07/27/2026 18:16 | 1 | 33.97 |
| 07/27/2026 18:16 | 10 | 33.97 |
| 07/27/2026 18:16 | 100 | 33.97 |
| 07/27/2026 18:16 | 100 | 33.98 |
| 07/27/2026 18:16 | 240 | 33.98 |
| 07/27/2026 18:16 | 30 | 33.98 |
| 07/27/2026 18:16 | 6 | 33.98 |
| 07/27/2026 18:15 | 25 | 34.015 |
| 07/27/2026 18:14 | 27 | 33.99 |
| 07/27/2026 18:13 | 11 | 33.99 |
| 07/27/2026 18:12 | 100 | 34.00 |
| 07/27/2026 18:12 | 1 | 34.00 |
| 07/27/2026 18:12 | 7 | 34.00 |
| 07/27/2026 18:12 | 3 | 34.00 |
| 07/27/2026 18:12 | 100 | 34.00 |
| 07/27/2026 18:12 | 100 | 34.02 |
| 07/27/2026 18:12 | 12 | 34.02 |
| 07/27/2026 18:12 | 8 | 34.03 |
| 07/27/2026 18:12 | 100 | 34.04 |
| 07/27/2026 18:12 | 2 | 34.05 |
| 07/27/2026 18:12 | 1 | 34.05 |
| 07/27/2026 18:12 | 100 | 34.05 |
| 07/27/2026 18:12 | 100 | 34.05 |
| 07/27/2026 18:12 | 1 | 34.05 |
| 07/27/2026 18:12 | 100 | 34.05 |
| 07/27/2026 18:12 | 100 | 34.05 |
| 07/27/2026 18:11 | 5 | 34.08 |
| 07/27/2026 18:11 | 138 | 34.09 |
| 07/27/2026 18:11 | 100 | 34.10 |
| 07/27/2026 18:11 | 43 | 34.10 |
| 07/27/2026 18:11 | 2 | 34.10 |
| 07/27/2026 18:11 | 4 | 34.10 |
| 07/27/2026 18:11 | 1 | 34.10 |
| 07/27/2026 18:10 | 2 | 34.12 |
| 07/27/2026 18:09 | 10 | 34.12 |
| 07/27/2026 18:08 | 1 | 34.09 |
| 07/27/2026 18:08 | 1 | 34.09 |
| 07/27/2026 18:08 | 100 | 34.09 |
| 07/27/2026 18:08 | 100 | 34.09 |
| 07/27/2026 18:08 | 11 | 34.09 |
| 07/27/2026 18:08 | 1 | 34.09 |
| 07/27/2026 18:08 | 25 | 34.06 |
| 07/27/2026 18:08 | 27 | 34.04 |
| 07/27/2026 18:08 | 100 | 34.04 |
| 07/27/2026 18:08 | 55 | 34.02 |
| 07/27/2026 18:07 | 3 | 34.015 |
| 07/27/2026 18:07 | 25 | 34.015 |
| 07/27/2026 18:07 | 25 | 34.015 |
| 07/27/2026 18:07 | 25 | 34.015 |
| 07/27/2026 18:06 | 12 | 34.015 |
| 07/27/2026 18:06 | 32 | 34.03 |
| 07/27/2026 18:06 | 6 | 34.03 |
| 07/27/2026 18:06 | 31 | 34.02 |
| 07/27/2026 18:06 | 69 | 34.02 |
| 07/27/2026 18:06 | 100 | 34.01 |
| 07/27/2026 18:06 | 6 | 34.01 |
| 07/27/2026 18:06 | 2 | 34.01 |
| 07/27/2026 18:06 | 195 | 34.00 |
| 07/27/2026 18:06 | 43 | 34.00 |
| 07/27/2026 18:06 | 100 | 34.00 |
| 07/27/2026 18:06 | 30 | 34.00 |
| 07/27/2026 18:06 | 50 | 34.00 |
| 07/27/2026 18:06 | 1 | 33.99 |
| 07/27/2026 18:06 | 1 | 33.99 |
| 07/27/2026 18:06 | 1 | 33.99 |
| 07/27/2026 18:06 | 6 | 33.99 |
| 07/27/2026 18:05 | 10 | 33.97 |
| 07/27/2026 18:04 | 25 | 33.98 |
| 07/27/2026 18:04 | 84 | 33.99 |
| 07/27/2026 18:04 | 45 | 33.99 |
| 07/27/2026 18:04 | 100 | 33.99 |
| 07/27/2026 18:04 | 8 | 33.98 |
| 07/27/2026 18:04 | 15 | 33.98 |
| 07/27/2026 18:04 | 76 | 33.97 |
| 07/27/2026 18:04 | 100 | 33.97 |
| 07/27/2026 18:04 | 88 | 33.97 |
| 07/27/2026 18:04 | 12 | 33.97 |
| 07/27/2026 18:04 | 100 | 33.97 |
| 07/27/2026 18:04 | 100 | 33.97 |
| 07/27/2026 18:04 | 17 | 33.97 |
| 07/27/2026 18:04 | 36 | 33.95 |
| 07/27/2026 18:03 | 3 | 33.98 |
| 07/27/2026 18:03 | 100 | 33.98 |
| 07/27/2026 18:03 | 26 | 33.95 |
| 07/27/2026 18:02 | 35 | 33.96 |
| 07/27/2026 18:02 | 45 | 33.96 |
| 07/27/2026 18:02 | 5 | 33.96 |
| 07/27/2026 18:02 | 25 | 33.98 |
| 07/27/2026 18:02 | 56 | 33.98 |
| 07/27/2026 18:02 | 1 | 33.98 |
| 07/27/2026 18:01 | 2 | 34.00 |
| 07/27/2026 18:01 | 1 | 34.00 |
| 07/27/2026 18:01 | 34 | 34.00 |
| 07/27/2026 18:01 | 100 | 34.00 |
| 07/27/2026 18:01 | 100 | 34.00 |
| 07/27/2026 18:01 | 38 | 34.00 |
| 07/27/2026 18:01 | 34 | 34.00 |
| 07/27/2026 18:00 | 1 | 34.02 |
| 07/27/2026 18:00 | 9 | 34.00 |
| 07/27/2026 18:00 | 21 | 34.01 |
| 07/27/2026 17:59 | 40 | 34.00 |
| 07/27/2026 17:58 | 26 | 34.00 |
| 07/27/2026 17:58 | 1 | 34.01 |
| 07/27/2026 17:57 | 50 | 34.01 |
| 07/27/2026 17:57 | 35 | 34.01 |
| 07/27/2026 17:57 | 16 | 34.03 |
| 07/27/2026 17:57 | 1 | 34.03 |
| 07/27/2026 17:57 | 23 | 34.03 |
| 07/27/2026 17:57 | 69 | 34.03 |
| 07/27/2026 17:57 | 1 | 34.03 |
| 07/27/2026 17:56 | 100 | 34.06 |
| 07/27/2026 17:56 | 100 | 34.06 |
| 07/27/2026 17:56 | 6 | 34.07 |
| 07/27/2026 17:56 | 12 | 34.07 |
| 07/27/2026 17:56 | 1 | 34.07 |
| 07/27/2026 17:56 | 5 | 34.07 |
| 07/27/2026 17:56 | 1 | 34.07 |
| 07/27/2026 17:56 | 10 | 34.07 |
| 07/27/2026 17:56 | 200 | 34.07 |
| 07/27/2026 17:56 | 31 | 34.08 |
| 07/27/2026 17:56 | 40 | 34.08 |
| 07/27/2026 17:54 | 1 | 34.08 |
| 07/27/2026 17:53 | 16 | 34.07 |
| 07/27/2026 17:53 | 9 | 34.07 |
| 07/27/2026 17:52 | 15 | 34.07 |
| 07/27/2026 17:52 | 89 | 34.09 |
| 07/27/2026 17:52 | 1 | 34.10 |
| 07/27/2026 17:52 | 1 | 34.10 |
| 07/27/2026 17:52 | 1 | 34.10 |
| 07/27/2026 17:52 | 100 | 34.10 |
| 07/27/2026 17:52 | 3 | 34.11 |
| 07/27/2026 17:52 | 100 | 34.12 |
| 07/27/2026 17:52 | 5 | 34.13 |
| 07/27/2026 17:52 | 2 | 34.13 |
| 07/27/2026 17:52 | 3 | 34.13 |
| 07/27/2026 17:52 | 1 | 34.13 |
| 07/27/2026 17:52 | 100 | 34.13 |
| 07/27/2026 17:52 | 12 | 34.13 |
| 07/27/2026 17:52 | 100 | 34.13 |
| 07/27/2026 17:51 | 2 | 34.14 |
| 07/27/2026 17:49 | 5 | 34.155 |
| 07/27/2026 17:48 | 34 | 34.14 |
| 07/27/2026 17:48 | 2 | 34.14 |
| 07/27/2026 17:48 | 12 | 34.15 |
| 07/27/2026 17:47 | 89 | 34.18 |
| 07/27/2026 17:47 | 11 | 34.18 |
| 07/27/2026 17:47 | 100 | 34.19 |
| 07/27/2026 17:47 | 4 | 34.19 |
| 07/27/2026 17:47 | 2 | 34.19 |
| 07/27/2026 17:47 | 100 | 34.19 |
| 07/27/2026 17:47 | 10 | 34.19 |
| 07/27/2026 17:47 | 5 | 34.19 |
| 07/27/2026 17:47 | 1 | 34.19 |
| 07/27/2026 17:47 | 2 | 34.19 |
| 07/27/2026 17:47 | 100 | 34.19 |
| 07/27/2026 17:44 | 7 | 34.20 |
| 07/27/2026 17:44 | 66 | 34.21 |
| 07/27/2026 17:44 | 7 | 34.21 |
| 07/27/2026 17:44 | 93 | 34.21 |
| 07/27/2026 17:44 | 25 | 34.235 |
| 07/27/2026 17:44 | 5 | 34.23 |
| 07/27/2026 17:44 | 10 | 34.23 |
| 07/27/2026 17:44 | 77 | 34.23 |
| 07/27/2026 17:44 | 7 | 34.23 |
| 07/27/2026 17:43 | 15 | 34.23 |
| 07/27/2026 17:43 | 5 | 34.23 |
| 07/27/2026 17:43 | 1 | 34.23 |
| 07/27/2026 17:43 | 5 | 34.23 |
| 07/27/2026 17:43 | 1 | 34.23 |
| 07/27/2026 17:43 | 3 | 34.24 |
| 07/27/2026 17:40 | 43 | 34.27 |
| 07/27/2026 17:39 | 100 | 34.26 |
| 07/27/2026 17:39 | 30 | 34.26 |
| 07/27/2026 17:39 | 200 | 34.25 |
| 07/27/2026 17:37 | 6 | 34.21 |
| 07/27/2026 17:37 | 1 | 34.21 |
| 07/27/2026 17:37 | 1 | 34.21 |
| 07/27/2026 17:37 | 12 | 34.22 |
| 07/27/2026 17:37 | 4 | 34.22 |
| 07/27/2026 17:37 | 10 | 34.22 |
| 07/27/2026 17:37 | 429 | 34.22 |
| 07/27/2026 17:37 | 4 | 34.21 |
| 07/27/2026 17:36 | 40 | 34.21 |
| 07/27/2026 17:36 | 10 | 34.23 |
| 07/27/2026 17:36 | 28 | 34.21 |
| 07/27/2026 17:36 | 3 | 34.21 |
| 07/27/2026 17:35 | 10 | 34.22 |
| 07/27/2026 17:34 | 5 | 34.22 |
| 07/27/2026 17:34 | 4 | 34.22 |
| 07/27/2026 17:34 | 28 | 34.22 |
| 07/27/2026 17:33 | 5 | 34.22 |
| 07/27/2026 17:33 | 45 | 34.22 |
| 07/27/2026 17:33 | 30 | 34.22 |
| 07/27/2026 17:33 | 20 | 34.22 |
| 07/27/2026 17:32 | 2 | 34.22 |
| 07/27/2026 17:32 | 1 | 34.25 |
| 07/27/2026 17:32 | 1 | 34.22 |
| 07/27/2026 17:31 | 2 | 34.22 |
| 07/27/2026 17:30 | 1 | 34.21 |
| 07/27/2026 17:29 | 1 | 34.21 |
| 07/27/2026 17:28 | 8 | 34.21 |
| 07/27/2026 17:27 | 1 | 34.26 |
| 07/27/2026 17:27 | 1 | 34.26 |
| 07/27/2026 17:27 | 1 | 34.26 |
| 07/27/2026 17:27 | 1 | 34.26 |
| 07/27/2026 17:27 | 14 | 34.26 |
| 07/27/2026 17:27 | 100 | 34.26 |
| 07/27/2026 17:27 | 50 | 34.26 |
| 07/27/2026 17:27 | 20 | 34.26 |
| 07/27/2026 17:27 | 1 | 34.25 |
| 07/27/2026 17:26 | 1 | 34.21 |
| 07/27/2026 17:25 | 10 | 34.23 |
| 07/27/2026 17:25 | 100 | 34.23 |
| 07/27/2026 17:25 | 1 | 34.23 |
| 07/27/2026 17:25 | 1 | 34.23 |
| 07/27/2026 17:25 | 10 | 34.23 |
| 07/27/2026 17:25 | 100 | 34.23 |
| 07/27/2026 17:25 | 34 | 34.24 |
| 07/27/2026 17:24 | 5 | 34.24 |
| 07/27/2026 17:23 | 24 | 34.27 |
| 07/27/2026 17:23 | 240 | 34.27 |
| 07/27/2026 17:23 | 1 | 34.26 |
| 07/27/2026 17:22 | 1 | 34.24 |
| 07/27/2026 17:22 | 3 | 34.26 |
| 07/27/2026 17:22 | 1 | 34.26 |
| 07/27/2026 17:22 | 1 | 34.26 |
| 07/27/2026 17:22 | 10 | 34.26 |
| 07/27/2026 17:22 | 100 | 34.26 |
| 07/27/2026 17:22 | 85 | 34.26 |
| 07/27/2026 17:22 | 8 | 34.26 |
| 07/27/2026 17:22 | 7 | 34.26 |
| 07/27/2026 17:21 | 1 | 34.29 |
| 07/27/2026 17:21 | 100 | 34.28 |
| 07/27/2026 17:21 | 100 | 34.28 |
| 07/27/2026 17:21 | 100 | 34.28 |
| 07/27/2026 17:21 | 100 | 34.28 |
| 07/27/2026 17:21 | 30 | 34.28 |
| 07/27/2026 17:21 | 5 | 34.27 |
| 07/27/2026 17:21 | 5 | 34.27 |
| 07/27/2026 17:21 | 1 | 34.24 |
| 07/27/2026 17:20 | 8 | 34.24 |
| 07/27/2026 17:19 | 50 | 34.24 |
| 07/27/2026 17:19 | 1 | 34.24 |
| 07/27/2026 17:19 | 1 | 34.26 |
| 07/27/2026 17:19 | 4 | 34.26 |
| 07/27/2026 17:17 | 4 | 34.31 |
| 07/27/2026 17:17 | 100 | 34.32 |
| 07/27/2026 17:17 | 10 | 34.34 |
| 07/27/2026 17:17 | 1 | 34.34 |
| 07/27/2026 17:17 | 10 | 34.34 |
| 07/27/2026 17:17 | 8 | 34.34 |
| 07/27/2026 17:15 | 1 | 34.36 |
| 07/27/2026 17:15 | 100 | 34.40 |
| 07/27/2026 17:15 | 100 | 34.40 |
| 07/27/2026 17:15 | 12 | 34.43 |
| 07/27/2026 17:15 | 5 | 34.43 |
| 07/27/2026 17:15 | 5 | 34.43 |
| 07/27/2026 17:15 | 7 | 34.44 |
| 07/27/2026 17:15 | 1 | 34.44 |
| 07/27/2026 17:15 | 27 | 34.45 |
| 07/27/2026 17:15 | 56 | 34.45 |
| 07/27/2026 17:15 | 17 | 34.45 |
| 07/27/2026 17:15 | 1 | 34.46 |
| 07/27/2026 17:15 | 1 | 34.475 |
| 07/27/2026 17:15 | 5 | 34.49 |
| 07/27/2026 17:14 | 9 | 34.49 |
| 07/27/2026 17:14 | 9 | 34.47 |
| 07/27/2026 17:13 | 6 | 34.48 |
| 07/27/2026 17:11 | 30 | 34.47 |
| 07/27/2026 17:11 | 94 | 34.47 |
| 07/27/2026 17:11 | 6 | 34.47 |
| 07/27/2026 17:11 | 1 | 34.47 |
| 07/27/2026 17:10 | 6 | 34.43 |
| 07/27/2026 17:10 | 1 | 34.43 |
| 07/27/2026 17:10 | 100 | 34.44 |
| 07/27/2026 17:10 | 2 | 34.44 |
| 07/27/2026 17:10 | 10 | 34.44 |
| 07/27/2026 17:10 | 1 | 34.44 |
| 07/27/2026 17:10 | 100 | 34.44 |
| 07/27/2026 17:10 | 1 | 34.45 |
| 07/27/2026 17:09 | 5 | 34.45 |
| 07/27/2026 17:08 | 7 | 34.46 |
| 07/27/2026 17:08 | 6 | 34.46 |
| 07/27/2026 17:07 | 1 | 34.47 |
| 07/27/2026 17:07 | 100 | 34.47 |
| 07/27/2026 17:07 | 2 | 34.47 |
| 07/27/2026 17:07 | 100 | 34.47 |
| 07/27/2026 17:07 | 3 | 34.48 |
| 07/27/2026 17:07 | 9 | 34.48 |
| 07/27/2026 17:07 | 45 | 34.48 |
| 07/27/2026 17:07 | 4 | 34.49 |
| 07/27/2026 17:07 | 5 | 34.49 |
| 07/27/2026 17:07 | 1 | 34.49 |
| 07/27/2026 17:07 | 15 | 34.49 |
| 07/27/2026 17:07 | 85 | 34.49 |
| 07/27/2026 17:07 | 1 | 34.49 |
| 07/27/2026 17:05 | 2 | 34.49 |
| 07/27/2026 17:05 | 19 | 34.49 |
| 07/27/2026 17:05 | 100 | 34.49 |
| 07/27/2026 17:04 | 6 | 34.51 |
| 07/27/2026 17:04 | 22 | 34.50 |
| 07/27/2026 17:04 | 1 | 34.48 |
| 07/27/2026 17:04 | 1 | 34.48 |
| 07/27/2026 17:04 | 15 | 34.48 |
| 07/27/2026 17:04 | 100 | 34.47 |
| 07/27/2026 17:04 | 100 | 34.47 |
| 07/27/2026 17:04 | 1 | 34.45 |
| 07/27/2026 17:03 | 2 | 34.40 |
| 07/27/2026 17:02 | 18 | 34.42 |
| 07/27/2026 17:02 | 2 | 34.42 |
| 07/27/2026 17:02 | 1 | 34.43 |
| 07/27/2026 17:02 | 60 | 34.46 |
| 07/27/2026 17:02 | 100 | 34.46 |
| 07/27/2026 17:02 | 100 | 34.455 |
| 07/27/2026 17:02 | 13 | 34.45 |
| 07/27/2026 17:02 | 1 | 34.46 |
| 07/27/2026 17:02 | 164 | 34.46 |
| 07/27/2026 17:02 | 1 | 34.48 |
| 07/27/2026 17:02 | 7 | 34.48 |
| 07/27/2026 16:59 | 100 | 34.45 |
| 07/27/2026 16:58 | 100 | 34.47 |
| 07/27/2026 16:57 | 100 | 34.41 |
| 07/27/2026 16:57 | 100 | 34.41 |
| 07/27/2026 16:57 | 27 | 34.42 |
| 07/27/2026 16:57 | 1 | 34.43 |
| 07/27/2026 16:57 | 100 | 34.43 |
| 07/27/2026 16:54 | 240 | 34.45 |
| 07/27/2026 16:54 | 43 | 34.45 |
| 07/27/2026 16:54 | 1 | 34.43 |
| 07/27/2026 16:54 | 100 | 34.43 |
| 07/27/2026 16:52 | 1 | 34.45 |
| 07/27/2026 16:52 | 27 | 34.45 |
| 07/27/2026 16:52 | 100 | 34.45 |
| 07/27/2026 16:50 | 100 | 34.46 |
| 07/27/2026 16:50 | 39 | 34.49 |
| 07/27/2026 16:50 | 28 | 34.49 |
| 07/27/2026 16:50 | 28 | 34.49 |
| 07/27/2026 16:50 | 7 | 34.49 |
| 07/27/2026 16:50 | 20 | 34.47 |
| 07/27/2026 16:50 | 10 | 34.46 |
| 07/27/2026 16:50 | 90 | 34.46 |
| 07/27/2026 16:50 | 5 | 34.43 |
| 07/27/2026 16:50 | 1 | 34.43 |
| 07/27/2026 16:50 | 100 | 34.43 |
| 07/27/2026 16:50 | 100 | 34.43 |
| 07/27/2026 16:48 | 4 | 34.45 |
| 07/27/2026 16:48 | 1 | 34.45 |
| 07/27/2026 16:48 | 7 | 34.45 |
| 07/27/2026 16:48 | 1 | 34.45 |
| 07/27/2026 16:48 | 13 | 34.45 |
| 07/27/2026 16:48 | 76 | 34.45 |
| 07/27/2026 16:48 | 10 | 34.46 |
| 07/27/2026 16:48 | 4 | 34.48 |
| 07/27/2026 16:48 | 24 | 34.45 |
| 07/27/2026 16:48 | 100 | 34.46 |
| 07/27/2026 16:47 | 14 | 34.48 |
| 07/27/2026 16:46 | 25 | 34.45 |
| 07/27/2026 16:46 | 25 | 34.45 |
| 07/27/2026 16:46 | 100 | 34.44 |
| 07/27/2026 16:46 | 50 | 34.44 |
| 07/27/2026 16:46 | 1 | 34.44 |
| 07/27/2026 16:46 | 100 | 34.44 |
| 07/27/2026 16:44 | 1 | 34.44 |
| 07/27/2026 16:42 | 100 | 34.47 |
| 07/27/2026 16:42 | 11 | 34.46 |
| 07/27/2026 16:42 | 28 | 34.46 |
| 07/27/2026 16:42 | 24 | 34.46 |
| 07/27/2026 16:42 | 87 | 34.43 |
| 07/27/2026 16:41 | 10 | 34.42 |
| 07/27/2026 16:41 | 39 | 34.42 |
| 07/27/2026 16:41 | 1 | 34.42 |
| 07/27/2026 16:41 | 100 | 34.42 |
| 07/27/2026 16:38 | 7 | 34.45 |
| 07/27/2026 16:37 | 93 | 34.45 |
| 07/27/2026 16:37 | 7 | 34.45 |
| 07/27/2026 16:37 | 100 | 34.45 |
| 07/27/2026 16:37 | 7 | 34.43 |
| 07/27/2026 16:37 | 7 | 34.43 |
| 07/27/2026 16:37 | 1 | 34.42 |
| 07/27/2026 16:37 | 2 | 34.41 |
| 07/27/2026 16:37 | 20 | 34.41 |
| 07/27/2026 16:36 | 100 | 34.37 |
| 07/27/2026 16:36 | 100 | 34.38 |
| 07/27/2026 16:36 | 100 | 34.38 |
| 07/27/2026 16:36 | 100 | 34.38 |
| 07/27/2026 16:36 | 1 | 34.38 |
| 07/27/2026 16:36 | 500 | 34.38 |
| 07/27/2026 16:35 | 100 | 34.38 |
| 07/27/2026 16:34 | 100 | 34.39 |
| 07/27/2026 16:34 | 100 | 34.40 |
| 07/27/2026 16:34 | 1 | 34.40 |
| 07/27/2026 16:34 | 99 | 34.40 |
| 07/27/2026 16:34 | 1 | 34.40 |
| 07/27/2026 16:34 | 100 | 34.41 |
| 07/27/2026 16:34 | 440 | 34.42 |
| 07/27/2026 16:34 | 95 | 34.42 |
| 07/27/2026 16:34 | 4 | 34.42 |
| 07/27/2026 16:34 | 1 | 34.42 |
| 07/27/2026 16:32 | 100 | 34.46 |
| 07/27/2026 16:32 | 2 | 34.47 |
| 07/27/2026 16:32 | 7 | 34.47 |
| 07/27/2026 16:32 | 100 | 34.47 |
| 07/27/2026 16:32 | 8 | 34.52 |
| 07/27/2026 16:32 | 16 | 34.52 |
| 07/27/2026 16:32 | 15 | 34.52 |
| 07/27/2026 16:32 | 15 | 34.52 |
| 07/27/2026 16:32 | 12 | 34.50 |
| 07/27/2026 16:31 | 1 | 34.45 |
| 07/27/2026 16:30 | 2 | 34.36 |
| 07/27/2026 16:30 | 3 | 34.36 |
| 07/27/2026 16:29 | 5 | 34.45 |
| 07/27/2026 16:28 | 22 | 34.39 |
| 07/27/2026 16:26 | 16 | 34.435 |
| 07/27/2026 16:26 | 1 | 34.435 |
| 07/27/2026 16:22 | 27 | 34.39 |
| 07/27/2026 16:21 | 3 | 34.435 |
| 07/27/2026 16:20 | 8 | 34.36 |
| 07/27/2026 16:20 | 3 | 34.36 |
| 07/27/2026 16:18 | 4 | 34.36 |
| 07/27/2026 16:18 | 100 | 34.41 |
| 07/27/2026 16:18 | 1 | 34.42 |
| 07/27/2026 16:18 | 8 | 34.42 |
| 07/27/2026 16:18 | 92 | 34.42 |
| 07/27/2026 16:17 | 100 | 34.43 |
| 07/27/2026 16:17 | 100 | 34.43 |
| 07/27/2026 16:17 | 11 | 34.43 |
| 07/27/2026 16:17 | 89 | 34.43 |
| 07/27/2026 16:17 | 1 | 34.46 |
| 07/27/2026 16:17 | 8 | 34.47 |
| 07/27/2026 16:17 | 1 | 34.47 |
| 07/27/2026 16:17 | 100 | 34.47 |
| 07/27/2026 16:16 | 87 | 34.48 |
| 07/27/2026 16:14 | 1 | 34.46 |
| 07/27/2026 16:12 | 1 | 34.45 |
| 07/27/2026 16:10 | 1 | 34.47 |
| 07/27/2026 16:10 | 4 | 34.47 |
| 07/27/2026 16:10 | 28 | 34.47 |
| 07/27/2026 16:10 | 9 | 34.46 |
| 07/27/2026 16:09 | 10 | 34.40 |
| 07/27/2026 16:09 | 3 | 34.40 |
| 07/27/2026 16:08 | 3 | 34.33 |
| 07/27/2026 16:08 | 5 | 34.38 |
| 07/27/2026 16:08 | 10 | 34.38 |
| 07/27/2026 16:08 | 100 | 34.31 |
| 07/27/2026 16:08 | 100 | 34.31 |
| 07/27/2026 16:08 | 100 | 34.32 |
| 07/27/2026 16:08 | 100 | 34.33 |
| 07/27/2026 16:08 | 1 | 34.33 |
| 07/27/2026 16:08 | 100 | 34.33 |
| 07/27/2026 16:08 | 100 | 34.34 |
| 07/27/2026 16:07 | 96 | 34.395 |
| 07/27/2026 16:07 | 4 | 34.395 |
| 07/27/2026 16:04 | 100 | 34.31 |
| 07/27/2026 16:03 | 1 | 34.32 |
| 07/27/2026 16:03 | 39 | 34.38 |
| 07/27/2026 16:02 | 16 | 34.41 |
| 07/27/2026 16:02 | 1 | 34.39 |
| 07/27/2026 16:02 | 4 | 34.39 |
| 07/27/2026 16:02 | 1 | 34.39 |
| 07/27/2026 16:02 | 28 | 34.39 |
| 07/27/2026 16:02 | 5 | 34.39 |
| 07/27/2026 16:02 | 16 | 34.39 |
| 07/27/2026 16:02 | 100 | 34.39 |
| 07/27/2026 16:02 | 16 | 34.39 |
| 07/27/2026 16:02 | 1 | 34.39 |
| 07/27/2026 16:02 | 1 | 34.37 |
| 07/27/2026 16:02 | 4 | 34.30 |
| 07/27/2026 16:01 | 1 | 34.32 |
| 07/27/2026 16:01 | 100 | 34.25 |
| 07/27/2026 16:01 | 4 | 34.24 |
| 07/27/2026 16:01 | 16 | 34.24 |
| 07/27/2026 16:00 | 100 | 34.28 |
| 07/27/2026 16:00 | 100 | 34.28 |
| 07/27/2026 16:00 | 100 | 34.29 |
| 07/27/2026 16:00 | 3 | 34.30 |
| 07/27/2026 16:00 | 100 | 34.30 |
| 07/27/2026 15:59 | 4 | 34.39 |
| 07/27/2026 15:59 | 100 | 34.39 |
| 07/27/2026 15:52 | 82 | 34.36 |
| 07/27/2026 15:52 | 18 | 34.36 |
| 07/27/2026 15:52 | 100 | 34.37 |
| 07/27/2026 15:52 | 70 | 34.37 |
| 07/27/2026 15:52 | 1 | 34.37 |
| 07/27/2026 15:52 | 49 | 34.37 |
| 07/27/2026 15:52 | 51 | 34.37 |
| 07/27/2026 15:52 | 100 | 34.38 |
| 07/27/2026 15:51 | 4 | 34.39 |
| 07/27/2026 15:51 | 96 | 34.39 |
| 07/27/2026 15:51 | 4 | 34.39 |
| 07/27/2026 15:51 | 101 | 34.39 |
| 07/27/2026 15:51 | 100 | 34.45 |
| 07/27/2026 15:51 | 101 | 34.40 |
| 07/27/2026 15:51 | 100 | 34.44 |
| 07/27/2026 15:51 | 100 | 34.44 |
| 07/27/2026 15:51 | 100 | 34.46 |
| 07/27/2026 15:51 | 47 | 34.46 |
| 07/27/2026 15:51 | 100 | 34.46 |
| 07/27/2026 15:51 | 100 | 34.47 |
| 07/27/2026 15:51 | 7 | 34.49 |
| 07/27/2026 15:51 | 240 | 34.50 |
| 07/27/2026 15:48 | 3 | 34.51 |
| 07/27/2026 15:47 | 2 | 34.51 |
| 07/27/2026 15:47 | 2 | 34.51 |
| 07/27/2026 15:46 | 2 | 34.49 |
| 07/27/2026 15:45 | 2 | 34.49 |
| 07/27/2026 15:45 | 5 | 34.66 |
| 07/27/2026 15:43 | 4 | 34.66 |
| 07/27/2026 15:43 | 4 | 34.66 |
| 07/27/2026 15:38 | 3 | 34.79 |
| 07/27/2026 15:30 | 1 | 34.65 |
| 07/27/2026 15:30 | 5219 | 34.65 |
| 07/27/2026 15:30 | 5219 | 34.65 |