Large gap with delayed quotes
|
Last quote
07/27/2026
-
20:28:21
|
Bid
07/27/2026 -
20:28:21
|
Bid Volume |
Ask
07/27/2026 -
20:28:21
|
Ask Volume |
|---|---|---|---|---|
|
38.40
+0.62
(
+1.64% )
|
38.33
|
100 |
38.41
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 20:28 | 100 | 38.40 |
| 07/27/2026 20:27 | 75 | 38.40 |
| 07/27/2026 20:27 | 20 | 38.40 |
| 07/27/2026 20:27 | 100 | 38.39 |
| 07/27/2026 20:27 | 2 | 38.33 |
| 07/27/2026 20:26 | 10 | 38.36 |
| 07/27/2026 20:22 | 28 | 38.33 |
| 07/27/2026 20:22 | 9 | 38.33 |
| 07/27/2026 20:22 | 11 | 38.33 |
| 07/27/2026 20:22 | 100 | 38.32 |
| 07/27/2026 20:22 | 1 | 38.31 |
| 07/27/2026 20:22 | 10 | 38.30 |
| 07/27/2026 20:22 | 29 | 38.29 |
| 07/27/2026 20:20 | 10 | 38.25 |
| 07/27/2026 20:20 | 15 | 38.22 |
| 07/27/2026 20:20 | 1 | 38.22 |
| 07/27/2026 20:20 | 99 | 38.22 |
| 07/27/2026 20:20 | 100 | 38.245 |
| 07/27/2026 20:19 | 12 | 38.27 |
| 07/27/2026 20:18 | 100 | 38.25 |
| 07/27/2026 20:18 | 100 | 38.25 |
| 07/27/2026 20:17 | 20 | 38.24 |
| 07/27/2026 20:15 | 10 | 38.24 |
| 07/27/2026 20:15 | 31 | 38.24 |
| 07/27/2026 20:14 | 100 | 38.24 |
| 07/27/2026 20:14 | 20 | 38.27 |
| 07/27/2026 20:14 | 100 | 38.24 |
| 07/27/2026 20:14 | 10 | 38.25 |
| 07/27/2026 20:13 | 9 | 38.29 |
| 07/27/2026 20:13 | 10 | 38.25 |
| 07/27/2026 20:12 | 31 | 38.25 |
| 07/27/2026 20:12 | 100 | 38.275 |
| 07/27/2026 20:09 | 14 | 38.20 |
| 07/27/2026 20:09 | 100 | 38.20 |
| 07/27/2026 20:09 | 30 | 38.21 |
| 07/27/2026 20:09 | 26 | 38.21 |
| 07/27/2026 20:07 | 5 | 38.22 |
| 07/27/2026 20:07 | 31 | 38.22 |
| 07/27/2026 20:06 | 3 | 38.23 |
| 07/27/2026 20:05 | 1 | 38.24 |
| 07/27/2026 20:05 | 1 | 38.24 |
| 07/27/2026 20:03 | 3 | 38.25 |
| 07/27/2026 20:03 | 5 | 38.26 |
| 07/27/2026 20:01 | 60 | 38.33 |
| 07/27/2026 20:01 | 100 | 38.375 |
| 07/27/2026 20:00 | 25 | 38.37 |
| 07/27/2026 20:00 | 34 | 38.37 |
| 07/27/2026 20:00 | 5 | 38.33 |
| 07/27/2026 20:00 | 100 | 38.33 |
| 07/27/2026 19:59 | 3 | 38.28 |
| 07/27/2026 19:59 | 2 | 38.275 |
| 07/27/2026 19:58 | 35 | 38.28 |
| 07/27/2026 19:58 | 1 | 38.29 |
| 07/27/2026 19:58 | 370 | 38.30 |
| 07/27/2026 19:58 | 100 | 38.31 |
| 07/27/2026 19:58 | 92 | 38.31 |
| 07/27/2026 19:58 | 8 | 38.31 |
| 07/27/2026 19:58 | 100 | 38.31 |
| 07/27/2026 19:56 | 9 | 38.32 |
| 07/27/2026 19:56 | 25 | 38.32 |
| 07/27/2026 19:56 | 1 | 38.29 |
| 07/27/2026 19:56 | 3 | 38.28 |
| 07/27/2026 19:56 | 100 | 38.28 |
| 07/27/2026 19:56 | 33 | 38.28 |
| 07/27/2026 19:56 | 11 | 38.28 |
| 07/27/2026 19:56 | 1 | 38.27 |
| 07/27/2026 19:55 | 100 | 38.24 |
| 07/27/2026 19:55 | 100 | 38.25 |
| 07/27/2026 19:55 | 1 | 38.24 |
| 07/27/2026 19:55 | 100 | 38.24 |
| 07/27/2026 19:54 | 9 | 38.21 |
| 07/27/2026 19:54 | 31 | 38.21 |
| 07/27/2026 19:54 | 40 | 38.21 |
| 07/27/2026 19:54 | 6 | 38.21 |
| 07/27/2026 19:53 | 20 | 38.23 |
| 07/27/2026 19:53 | 1 | 38.23 |
| 07/27/2026 19:53 | 20 | 38.23 |
| 07/27/2026 19:53 | 100 | 38.23 |
| 07/27/2026 19:50 | 24 | 38.20 |
| 07/27/2026 19:50 | 51 | 38.21 |
| 07/27/2026 19:50 | 3 | 38.22 |
| 07/27/2026 19:50 | 3 | 38.22 |
| 07/27/2026 19:50 | 60 | 38.24 |
| 07/27/2026 19:49 | 24 | 38.22 |
| 07/27/2026 19:49 | 100 | 38.22 |
| 07/27/2026 19:49 | 5 | 38.22 |
| 07/27/2026 19:47 | 9 | 38.21 |
| 07/27/2026 19:47 | 25 | 38.23 |
| 07/27/2026 19:47 | 28 | 38.21 |
| 07/27/2026 19:46 | 3 | 38.20 |
| 07/27/2026 19:45 | 3 | 38.20 |
| 07/27/2026 19:44 | 100 | 38.19 |
| 07/27/2026 19:44 | 1 | 38.23 |
| 07/27/2026 19:44 | 1 | 38.23 |
| 07/27/2026 19:44 | 1 | 38.21 |
| 07/27/2026 19:43 | 26 | 38.15 |
| 07/27/2026 19:43 | 3 | 38.15 |
| 07/27/2026 19:43 | 2 | 38.15 |
| 07/27/2026 19:42 | 28 | 38.15 |
| 07/27/2026 19:42 | 100 | 38.15 |
| 07/27/2026 19:41 | 28 | 38.15 |
| 07/27/2026 19:40 | 25 | 38.13 |
| 07/27/2026 19:40 | 100 | 38.13 |
| 07/27/2026 19:38 | 28 | 38.11 |
| 07/27/2026 19:38 | 37 | 38.12 |
| 07/27/2026 19:37 | 60 | 38.16 |
| 07/27/2026 19:37 | 91 | 38.16 |
| 07/27/2026 19:37 | 86 | 38.17 |
| 07/27/2026 19:37 | 11 | 38.17 |
| 07/27/2026 19:37 | 17 | 38.17 |
| 07/27/2026 19:37 | 100 | 38.17 |
| 07/27/2026 19:37 | 100 | 38.17 |
| 07/27/2026 19:37 | 100 | 38.17 |
| 07/27/2026 19:37 | 100 | 38.17 |
| 07/27/2026 19:37 | 100 | 38.17 |
| 07/27/2026 19:37 | 100 | 38.17 |
| 07/27/2026 19:37 | 100 | 38.17 |
| 07/27/2026 19:37 | 6 | 38.17 |
| 07/27/2026 19:37 | 16 | 38.17 |
| 07/27/2026 19:37 | 48 | 38.17 |
| 07/27/2026 19:37 | 5 | 38.17 |
| 07/27/2026 19:36 | 9 | 38.16 |
| 07/27/2026 19:36 | 7 | 38.215 |
| 07/27/2026 19:36 | 100 | 38.16 |
| 07/27/2026 19:34 | 40 | 38.22 |
| 07/27/2026 19:34 | 2 | 38.205 |
| 07/27/2026 19:33 | 9 | 38.19 |
| 07/27/2026 19:32 | 100 | 38.13 |
| 07/27/2026 19:32 | 100 | 38.15 |
| 07/27/2026 19:32 | 62 | 38.15 |
| 07/27/2026 19:32 | 100 | 38.11 |
| 07/27/2026 19:32 | 10 | 38.13 |
| 07/27/2026 19:32 | 2 | 38.11 |
| 07/27/2026 19:32 | 100 | 38.11 |
| 07/27/2026 19:32 | 70 | 38.11 |
| 07/27/2026 19:31 | 5 | 38.05 |
| 07/27/2026 19:29 | 30 | 38.11 |
| 07/27/2026 19:29 | 125 | 38.10 |
| 07/27/2026 19:29 | 1 | 38.10 |
| 07/27/2026 19:29 | 3 | 38.08 |
| 07/27/2026 19:28 | 100 | 38.03 |
| 07/27/2026 19:28 | 1 | 38.04 |
| 07/27/2026 19:28 | 1 | 38.04 |
| 07/27/2026 19:28 | 2 | 38.06 |
| 07/27/2026 19:26 | 240 | 38.10 |
| 07/27/2026 19:26 | 20 | 38.10 |
| 07/27/2026 19:26 | 8 | 38.13 |
| 07/27/2026 19:26 | 20 | 38.155 |
| 07/27/2026 19:26 | 60 | 38.15 |
| 07/27/2026 19:26 | 3 | 38.15 |
| 07/27/2026 19:26 | 14 | 38.15 |
| 07/27/2026 19:26 | 31 | 38.16 |
| 07/27/2026 19:26 | 100 | 38.16 |
| 07/27/2026 19:25 | 131 | 38.17 |
| 07/27/2026 19:24 | 31 | 38.17 |
| 07/27/2026 19:24 | 20 | 38.21 |
| 07/27/2026 19:24 | 1 | 38.21 |
| 07/27/2026 19:22 | 31 | 38.17 |
| 07/27/2026 19:20 | 10 | 38.21 |
| 07/27/2026 19:20 | 31 | 38.17 |
| 07/27/2026 19:20 | 1 | 38.19 |
| 07/27/2026 19:20 | 75 | 38.20 |
| 07/27/2026 19:20 | 25 | 38.20 |
| 07/27/2026 19:20 | 75 | 38.21 |
| 07/27/2026 19:20 | 25 | 38.21 |
| 07/27/2026 19:15 | 33 | 38.20 |
| 07/27/2026 19:15 | 31 | 38.18 |
| 07/27/2026 19:13 | 1 | 38.20 |
| 07/27/2026 19:12 | 2 | 38.165 |
| 07/27/2026 19:12 | 1 | 38.15 |
| 07/27/2026 19:12 | 1 | 38.16 |
| 07/27/2026 19:12 | 1 | 38.16 |
| 07/27/2026 19:12 | 17 | 38.16 |
| 07/27/2026 19:12 | 1 | 38.17 |
| 07/27/2026 19:12 | 24 | 38.17 |
| 07/27/2026 19:12 | 1 | 38.17 |
| 07/27/2026 19:12 | 25 | 38.17 |
| 07/27/2026 19:12 | 32 | 38.17 |
| 07/27/2026 19:12 | 1 | 38.18 |
| 07/27/2026 19:12 | 1 | 38.19 |
| 07/27/2026 19:12 | 1 | 38.19 |
| 07/27/2026 19:12 | 35 | 38.22 |
| 07/27/2026 19:12 | 18 | 38.22 |
| 07/27/2026 19:11 | 24 | 38.22 |
| 07/27/2026 19:11 | 23 | 38.22 |
| 07/27/2026 19:11 | 100 | 38.22 |
| 07/27/2026 19:10 | 14 | 38.21 |
| 07/27/2026 19:10 | 23 | 38.21 |
| 07/27/2026 19:10 | 25 | 38.21 |
| 07/27/2026 19:10 | 5 | 38.21 |
| 07/27/2026 19:10 | 22 | 38.21 |
| 07/27/2026 19:09 | 8 | 38.21 |
| 07/27/2026 19:09 | 17 | 38.23 |
| 07/27/2026 19:07 | 100 | 38.29 |
| 07/27/2026 19:07 | 97 | 38.30 |
| 07/27/2026 19:06 | 17 | 38.24 |
| 07/27/2026 19:05 | 17 | 38.25 |
| 07/27/2026 19:03 | 17 | 38.26 |
| 07/27/2026 19:03 | 1 | 38.26 |
| 07/27/2026 19:02 | 33 | 38.26 |
| 07/27/2026 19:02 | 19 | 38.26 |
| 07/27/2026 19:00 | 42 | 38.34 |
| 07/27/2026 18:59 | 10 | 38.30 |
| 07/27/2026 18:59 | 16 | 38.28 |
| 07/27/2026 18:57 | 3 | 38.28 |
| 07/27/2026 18:57 | 29 | 38.29 |
| 07/27/2026 18:57 | 60 | 38.30 |
| 07/27/2026 18:57 | 100 | 38.31 |
| 07/27/2026 18:55 | 1 | 38.37 |
| 07/27/2026 18:55 | 100 | 38.36 |
| 07/27/2026 18:55 | 1 | 38.36 |
| 07/27/2026 18:55 | 100 | 38.36 |
| 07/27/2026 18:55 | 100 | 38.36 |
| 07/27/2026 18:54 | 200 | 38.31 |
| 07/27/2026 18:54 | 25 | 38.32 |
| 07/27/2026 18:53 | 31 | 38.29 |
| 07/27/2026 18:53 | 27 | 38.325 |
| 07/27/2026 18:52 | 15 | 38.29 |
| 07/27/2026 18:51 | 14 | 38.32 |
| 07/27/2026 18:51 | 20 | 38.31 |
| 07/27/2026 18:51 | 42 | 38.35 |
| 07/27/2026 18:51 | 7 | 38.35 |
| 07/27/2026 18:51 | 4 | 38.35 |
| 07/27/2026 18:51 | 4 | 38.36 |
| 07/27/2026 18:51 | 1 | 38.36 |
| 07/27/2026 18:50 | 6 | 38.38 |
| 07/27/2026 18:50 | 1 | 38.39 |
| 07/27/2026 18:50 | 1 | 38.40 |
| 07/27/2026 18:50 | 1 | 38.40 |
| 07/27/2026 18:50 | 1 | 38.40 |
| 07/27/2026 18:48 | 45 | 38.45 |
| 07/27/2026 18:48 | 42 | 38.45 |
| 07/27/2026 18:48 | 100 | 38.46 |
| 07/27/2026 18:48 | 39 | 38.50 |
| 07/27/2026 18:48 | 8 | 38.50 |
| 07/27/2026 18:48 | 47 | 38.51 |
| 07/27/2026 18:48 | 120 | 38.51 |
| 07/27/2026 18:48 | 20 | 38.51 |
| 07/27/2026 18:48 | 11 | 38.52 |
| 07/27/2026 18:48 | 100 | 38.52 |
| 07/27/2026 18:47 | 25 | 38.56 |
| 07/27/2026 18:47 | 25 | 38.56 |
| 07/27/2026 18:47 | 25 | 38.56 |
| 07/27/2026 18:46 | 6 | 38.54 |
| 07/27/2026 18:46 | 100 | 38.54 |
| 07/27/2026 18:46 | 1 | 38.58 |
| 07/27/2026 18:46 | 3 | 38.58 |
| 07/27/2026 18:46 | 5 | 38.58 |
| 07/27/2026 18:44 | 3 | 38.55 |
| 07/27/2026 18:44 | 1 | 38.55 |
| 07/27/2026 18:44 | 1 | 38.55 |
| 07/27/2026 18:44 | 173 | 38.52 |
| 07/27/2026 18:44 | 10 | 38.53 |
| 07/27/2026 18:44 | 1 | 38.52 |
| 07/27/2026 18:44 | 31 | 38.50 |
| 07/27/2026 18:44 | 100 | 38.50 |
| 07/27/2026 18:44 | 20 | 38.45 |
| 07/27/2026 18:44 | 20 | 38.39 |
| 07/27/2026 18:44 | 4 | 38.39 |
| 07/27/2026 18:44 | 1 | 38.39 |
| 07/27/2026 18:43 | 6 | 38.435 |
| 07/27/2026 18:43 | 31 | 38.35 |
| 07/27/2026 18:43 | 60 | 38.41 |
| 07/27/2026 18:43 | 100 | 38.36 |
| 07/27/2026 18:42 | 100 | 38.36 |
| 07/27/2026 18:42 | 100 | 38.35 |
| 07/27/2026 18:41 | 25 | 38.415 |
| 07/27/2026 18:40 | 45 | 38.45 |
| 07/27/2026 18:40 | 1 | 38.43 |
| 07/27/2026 18:40 | 100 | 38.43 |
| 07/27/2026 18:37 | 6 | 38.37 |
| 07/27/2026 18:37 | 20 | 38.38 |
| 07/27/2026 18:35 | 1 | 38.41 |
| 07/27/2026 18:35 | 36 | 38.37 |
| 07/27/2026 18:33 | 1 | 38.32 |
| 07/27/2026 18:33 | 25 | 38.32 |
| 07/27/2026 18:33 | 14 | 38.33 |
| 07/27/2026 18:33 | 24 | 38.34 |
| 07/27/2026 18:33 | 3 | 38.37 |
| 07/27/2026 18:33 | 7 | 38.37 |
| 07/27/2026 18:33 | 35 | 38.38 |
| 07/27/2026 18:33 | 27 | 38.38 |
| 07/27/2026 18:33 | 100 | 38.38 |
| 07/27/2026 18:33 | 43 | 38.38 |
| 07/27/2026 18:33 | 100 | 38.38 |
| 07/27/2026 18:33 | 63 | 38.38 |
| 07/27/2026 18:33 | 15 | 38.38 |
| 07/27/2026 18:33 | 14 | 38.38 |
| 07/27/2026 18:33 | 21 | 38.38 |
| 07/27/2026 18:33 | 10 | 38.38 |
| 07/27/2026 18:33 | 87 | 38.38 |
| 07/27/2026 18:33 | 1 | 38.38 |
| 07/27/2026 18:33 | 9 | 38.38 |
| 07/27/2026 18:33 | 22 | 38.38 |
| 07/27/2026 18:31 | 152 | 38.40 |
| 07/27/2026 18:30 | 100 | 38.405 |
| 07/27/2026 18:29 | 46 | 38.37 |
| 07/27/2026 18:29 | 47 | 38.39 |
| 07/27/2026 18:29 | 24 | 38.39 |
| 07/27/2026 18:28 | 57 | 38.34 |
| 07/27/2026 18:28 | 21 | 38.34 |
| 07/27/2026 18:28 | 86 | 38.35 |
| 07/27/2026 18:25 | 20 | 38.35 |
| 07/27/2026 18:23 | 125 | 38.26 |
| 07/27/2026 18:23 | 14 | 38.31 |
| 07/27/2026 18:23 | 5 | 38.32 |
| 07/27/2026 18:19 | 52 | 38.32 |
| 07/27/2026 18:19 | 80 | 38.41 |
| 07/27/2026 18:19 | 20 | 38.41 |
| 07/27/2026 18:19 | 1 | 38.41 |
| 07/27/2026 18:19 | 4 | 38.41 |
| 07/27/2026 18:19 | 100 | 38.41 |
| 07/27/2026 18:19 | 100 | 38.40 |
| 07/27/2026 18:19 | 100 | 38.34 |
| 07/27/2026 18:19 | 1 | 38.34 |
| 07/27/2026 18:19 | 60 | 38.36 |
| 07/27/2026 18:19 | 20 | 38.36 |
| 07/27/2026 18:19 | 10 | 38.36 |
| 07/27/2026 18:18 | 100 | 38.41 |
| 07/27/2026 18:18 | 92 | 38.41 |
| 07/27/2026 18:18 | 4 | 38.41 |
| 07/27/2026 18:18 | 96 | 38.41 |
| 07/27/2026 18:18 | 4 | 38.41 |
| 07/27/2026 18:18 | 1 | 38.40 |
| 07/27/2026 18:17 | 1 | 38.39 |
| 07/27/2026 18:17 | 8 | 38.38 |
| 07/27/2026 18:17 | 3 | 38.38 |
| 07/27/2026 18:17 | 100 | 38.31 |
| 07/27/2026 18:17 | 1 | 38.29 |
| 07/27/2026 18:16 | 3 | 38.28 |
| 07/27/2026 18:16 | 100 | 38.27 |
| 07/27/2026 18:16 | 22 | 38.26 |
| 07/27/2026 18:15 | 57 | 38.23 |
| 07/27/2026 18:15 | 100 | 38.15 |
| 07/27/2026 18:15 | 1 | 38.17 |
| 07/27/2026 18:14 | 1 | 38.11 |
| 07/27/2026 18:11 | 60 | 38.135 |
| 07/27/2026 18:11 | 20 | 38.14 |
| 07/27/2026 18:11 | 60 | 38.15 |
| 07/27/2026 18:11 | 60 | 38.15 |
| 07/27/2026 18:11 | 20 | 38.15 |
| 07/27/2026 18:10 | 32 | 38.09 |
| 07/27/2026 18:10 | 158 | 38.09 |
| 07/27/2026 18:10 | 64 | 38.05 |
| 07/27/2026 18:10 | 100 | 38.06 |
| 07/27/2026 18:10 | 35 | 38.14 |
| 07/27/2026 18:10 | 1 | 38.14 |
| 07/27/2026 18:08 | 15 | 38.08 |
| 07/27/2026 18:08 | 10 | 38.01 |
| 07/27/2026 18:07 | 5 | 38.08 |
| 07/27/2026 18:07 | 100 | 37.98 |
| 07/27/2026 18:07 | 15 | 37.99 |
| 07/27/2026 18:05 | 40 | 38.08 |
| 07/27/2026 18:05 | 1 | 38.08 |
| 07/27/2026 18:05 | 100 | 38.08 |
| 07/27/2026 18:05 | 100 | 38.07 |
| 07/27/2026 18:05 | 1 | 38.03 |
| 07/27/2026 18:05 | 25 | 38.00 |
| 07/27/2026 18:04 | 12 | 37.95 |
| 07/27/2026 18:04 | 112 | 37.96 |
| 07/27/2026 18:04 | 1 | 38.00 |
| 07/27/2026 18:04 | 1 | 38.00 |
| 07/27/2026 18:02 | 12 | 37.93 |
| 07/27/2026 18:02 | 24 | 37.94 |
| 07/27/2026 18:02 | 28 | 37.98 |
| 07/27/2026 18:00 | 15 | 37.95 |
| 07/27/2026 18:00 | 15 | 37.94 |
| 07/27/2026 18:00 | 24 | 37.93 |
| 07/27/2026 18:00 | 42 | 37.93 |
| 07/27/2026 18:00 | 100 | 37.92 |
| 07/27/2026 18:00 | 27 | 37.90 |
| 07/27/2026 18:00 | 100 | 37.90 |
| 07/27/2026 18:00 | 14 | 37.89 |
| 07/27/2026 18:00 | 1 | 37.89 |
| 07/27/2026 18:00 | 15 | 37.89 |
| 07/27/2026 18:00 | 100 | 37.89 |
| 07/27/2026 17:59 | 1 | 37.86 |
| 07/27/2026 17:59 | 15 | 37.82 |
| 07/27/2026 17:59 | 42 | 37.82 |
| 07/27/2026 17:58 | 100 | 37.82 |
| 07/27/2026 17:58 | 100 | 37.82 |
| 07/27/2026 17:58 | 60 | 37.81 |
| 07/27/2026 17:58 | 99 | 37.81 |
| 07/27/2026 17:58 | 100 | 37.82 |
| 07/27/2026 17:58 | 15 | 37.79 |
| 07/27/2026 17:56 | 11 | 37.79 |
| 07/27/2026 17:56 | 2 | 37.80 |
| 07/27/2026 17:55 | 1 | 37.83 |
| 07/27/2026 17:54 | 1 | 37.83 |
| 07/27/2026 17:54 | 9 | 37.80 |
| 07/27/2026 17:54 | 1 | 37.84 |
| 07/27/2026 17:54 | 60 | 37.86 |
| 07/27/2026 17:54 | 60 | 37.87 |
| 07/27/2026 17:54 | 100 | 37.87 |
| 07/27/2026 17:53 | 100 | 37.88 |
| 07/27/2026 17:50 | 16 | 37.89 |
| 07/27/2026 17:50 | 20 | 37.89 |
| 07/27/2026 17:50 | 100 | 37.89 |
| 07/27/2026 17:50 | 60 | 37.89 |
| 07/27/2026 17:50 | 100 | 37.96 |
| 07/27/2026 17:50 | 5 | 37.90 |
| 07/27/2026 17:50 | 100 | 37.865 |
| 07/27/2026 17:50 | 100 | 37.92 |
| 07/27/2026 17:50 | 1 | 37.92 |
| 07/27/2026 17:50 | 1 | 37.92 |
| 07/27/2026 17:50 | 1 | 37.92 |
| 07/27/2026 17:50 | 15 | 37.90 |
| 07/27/2026 17:50 | 22 | 37.89 |
| 07/27/2026 17:50 | 78 | 37.89 |
| 07/27/2026 17:50 | 75 | 37.87 |
| 07/27/2026 17:50 | 25 | 37.87 |
| 07/27/2026 17:50 | 100 | 37.87 |
| 07/27/2026 17:50 | 100 | 37.87 |
| 07/27/2026 17:50 | 100 | 37.87 |
| 07/27/2026 17:50 | 20 | 37.79 |
| 07/27/2026 17:50 | 118 | 37.88 |
| 07/27/2026 17:50 | 49 | 37.88 |
| 07/27/2026 17:50 | 1 | 37.83 |
| 07/27/2026 17:50 | 100 | 37.73 |
| 07/27/2026 17:49 | 15 | 37.785 |
| 07/27/2026 17:47 | 22 | 37.70 |
| 07/27/2026 17:47 | 15 | 37.70 |
| 07/27/2026 17:46 | 15 | 37.68 |
| 07/27/2026 17:46 | 85 | 37.70 |
| 07/27/2026 17:46 | 15 | 37.70 |
| 07/27/2026 17:44 | 15 | 37.82 |
| 07/27/2026 17:44 | 1 | 37.82 |
| 07/27/2026 17:44 | 18 | 37.82 |
| 07/27/2026 17:44 | 1 | 37.82 |
| 07/27/2026 17:44 | 100 | 37.82 |
| 07/27/2026 17:44 | 54 | 37.80 |
| 07/27/2026 17:42 | 1 | 37.75 |
| 07/27/2026 17:37 | 93 | 37.62 |
| 07/27/2026 17:37 | 100 | 37.63 |
| 07/27/2026 17:37 | 7 | 37.62 |
| 07/27/2026 17:37 | 5 | 37.63 |
| 07/27/2026 17:37 | 120 | 37.63 |
| 07/27/2026 17:37 | 100 | 37.63 |
| 07/27/2026 17:37 | 19 | 37.67 |
| 07/27/2026 17:37 | 11 | 37.68 |
| 07/27/2026 17:37 | 20 | 37.70 |
| 07/27/2026 17:37 | 36 | 37.71 |
| 07/27/2026 17:37 | 36 | 37.71 |
| 07/27/2026 17:37 | 42 | 37.71 |
| 07/27/2026 17:35 | 52 | 37.81 |
| 07/27/2026 17:32 | 100 | 37.69 |
| 07/27/2026 17:32 | 75 | 37.72 |
| 07/27/2026 17:32 | 25 | 37.72 |
| 07/27/2026 17:32 | 100 | 37.72 |
| 07/27/2026 17:32 | 100 | 37.72 |
| 07/27/2026 17:32 | 30 | 37.71 |
| 07/27/2026 17:32 | 1 | 37.71 |
| 07/27/2026 17:32 | 3 | 37.71 |
| 07/27/2026 17:31 | 1 | 37.71 |
| 07/27/2026 17:31 | 8 | 37.71 |
| 07/27/2026 17:31 | 1 | 37.71 |
| 07/27/2026 17:30 | 60 | 37.72 |
| 07/27/2026 17:29 | 1 | 37.84 |
| 07/27/2026 17:29 | 20 | 37.77 |
| 07/27/2026 17:27 | 1 | 37.79 |
| 07/27/2026 17:27 | 100 | 37.79 |
| 07/27/2026 17:26 | 11 | 37.70 |
| 07/27/2026 17:26 | 25 | 37.74 |
| 07/27/2026 17:26 | 30 | 37.70 |
| 07/27/2026 17:26 | 1 | 37.73 |
| 07/27/2026 17:26 | 94 | 37.73 |
| 07/27/2026 17:25 | 5 | 37.73 |
| 07/27/2026 17:25 | 1 | 37.73 |
| 07/27/2026 17:23 | 100 | 37.73 |
| 07/27/2026 17:23 | 100 | 37.73 |
| 07/27/2026 17:23 | 10 | 37.73 |
| 07/27/2026 17:23 | 90 | 37.73 |
| 07/27/2026 17:23 | 100 | 37.73 |
| 07/27/2026 17:22 | 1 | 37.79 |
| 07/27/2026 17:22 | 56 | 37.79 |
| 07/27/2026 17:22 | 44 | 37.79 |
| 07/27/2026 17:22 | 100 | 37.735 |
| 07/27/2026 17:21 | 1 | 37.74 |
| 07/27/2026 17:21 | 100 | 37.74 |
| 07/27/2026 17:19 | 30 | 37.56 |
| 07/27/2026 17:15 | 100 | 37.58 |
| 07/27/2026 17:15 | 40 | 37.59 |
| 07/27/2026 17:15 | 40 | 37.59 |
| 07/27/2026 17:15 | 40 | 37.61 |
| 07/27/2026 17:15 | 99 | 37.63 |
| 07/27/2026 17:15 | 1 | 37.64 |
| 07/27/2026 17:15 | 1 | 37.65 |
| 07/27/2026 17:15 | 1 | 37.65 |
| 07/27/2026 17:15 | 1 | 37.67 |
| 07/27/2026 17:15 | 100 | 37.73 |
| 07/27/2026 17:15 | 100 | 37.74 |
| 07/27/2026 17:14 | 22 | 37.83 |
| 07/27/2026 17:14 | 100 | 37.795 |
| 07/27/2026 17:14 | 27 | 37.84 |
| 07/27/2026 17:14 | 1 | 37.83 |
| 07/27/2026 17:14 | 99 | 37.80 |
| 07/27/2026 17:14 | 1 | 37.80 |
| 07/27/2026 17:14 | 40 | 37.79 |
| 07/27/2026 17:14 | 60 | 37.79 |
| 07/27/2026 17:14 | 40 | 37.79 |
| 07/27/2026 17:14 | 100 | 37.78 |
| 07/27/2026 17:14 | 100 | 37.76 |
| 07/27/2026 17:14 | 100 | 37.78 |
| 07/27/2026 17:14 | 139 | 37.78 |
| 07/27/2026 17:14 | 1 | 37.76 |
| 07/27/2026 17:13 | 20 | 37.73 |
| 07/27/2026 17:13 | 25 | 37.73 |
| 07/27/2026 17:13 | 20 | 37.72 |
| 07/27/2026 17:10 | 20 | 37.82 |
| 07/27/2026 17:10 | 101 | 37.84 |
| 07/27/2026 17:10 | 34 | 37.84 |
| 07/27/2026 17:08 | 18 | 37.82 |
| 07/27/2026 17:07 | 12 | 37.94 |
| 07/27/2026 17:07 | 3 | 37.87 |
| 07/27/2026 17:07 | 15 | 37.86 |
| 07/27/2026 17:07 | 8 | 37.86 |
| 07/27/2026 17:07 | 3 | 37.86 |
| 07/27/2026 17:07 | 100 | 37.79 |
| 07/27/2026 17:06 | 12 | 37.84 |
| 07/27/2026 17:06 | 1 | 37.73 |
| 07/27/2026 17:06 | 45 | 37.73 |
| 07/27/2026 17:06 | 79 | 37.73 |
| 07/27/2026 17:06 | 21 | 37.73 |
| 07/27/2026 17:06 | 125 | 37.72 |
| 07/27/2026 17:05 | 44 | 37.72 |
| 07/27/2026 17:05 | 5 | 37.72 |
| 07/27/2026 17:05 | 5 | 37.70 |
| 07/27/2026 17:05 | 99 | 37.70 |
| 07/27/2026 17:05 | 138 | 37.67 |
| 07/27/2026 17:05 | 22 | 37.63 |
| 07/27/2026 17:04 | 100 | 37.71 |
| 07/27/2026 17:04 | 163 | 37.70 |
| 07/27/2026 17:04 | 100 | 37.71 |
| 07/27/2026 17:03 | 27 | 37.79 |
| 07/27/2026 17:00 | 11 | 37.75 |
| 07/27/2026 17:00 | 20 | 37.78 |
| 07/27/2026 17:00 | 1 | 37.80 |
| 07/27/2026 16:59 | 137 | 37.84 |
| 07/27/2026 16:59 | 1 | 37.88 |
| 07/27/2026 16:59 | 24 | 37.88 |
| 07/27/2026 16:59 | 240 | 37.785 |
| 07/27/2026 16:58 | 5 | 37.74 |
| 07/27/2026 16:58 | 11 | 37.68 |
| 07/27/2026 16:57 | 100 | 37.67 |
| 07/27/2026 16:57 | 100 | 37.68 |
| 07/27/2026 16:56 | 125 | 37.66 |
| 07/27/2026 16:52 | 100 | 37.62 |
| 07/27/2026 16:52 | 1 | 37.63 |
| 07/27/2026 16:52 | 100 | 37.63 |
| 07/27/2026 16:51 | 10 | 37.66 |
| 07/27/2026 16:51 | 100 | 37.67 |
| 07/27/2026 16:51 | 15 | 37.74 |
| 07/27/2026 16:51 | 100 | 37.73 |
| 07/27/2026 16:51 | 30 | 37.73 |
| 07/27/2026 16:51 | 1 | 37.72 |
| 07/27/2026 16:51 | 100 | 37.72 |
| 07/27/2026 16:51 | 100 | 37.72 |
| 07/27/2026 16:50 | 25 | 37.675 |
| 07/27/2026 16:50 | 25 | 37.675 |
| 07/27/2026 16:50 | 154 | 37.70 |
| 07/27/2026 16:50 | 29 | 37.70 |
| 07/27/2026 16:50 | 116 | 37.70 |
| 07/27/2026 16:50 | 71 | 37.70 |
| 07/27/2026 16:50 | 29 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 29 | 37.70 |
| 07/27/2026 16:50 | 59 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 25 | 37.70 |
| 07/27/2026 16:50 | 4 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 69 | 37.70 |
| 07/27/2026 16:50 | 15 | 37.70 |
| 07/27/2026 16:50 | 35 | 37.70 |
| 07/27/2026 16:50 | 76 | 37.70 |
| 07/27/2026 16:50 | 24 | 37.70 |
| 07/27/2026 16:50 | 14 | 37.70 |
| 07/27/2026 16:50 | 13 | 37.70 |
| 07/27/2026 16:50 | 100 | 37.70 |
| 07/27/2026 16:50 | 5 | 37.76 |
| 07/27/2026 16:50 | 5 | 37.76 |
| 07/27/2026 16:50 | 8 | 37.76 |
| 07/27/2026 16:49 | 100 | 37.73 |
| 07/27/2026 16:49 | 100 | 37.72 |
| 07/27/2026 16:49 | 30 | 37.70 |
| 07/27/2026 16:49 | 40 | 37.65 |
| 07/27/2026 16:49 | 1 | 37.65 |
| 07/27/2026 16:49 | 34 | 37.65 |
| 07/27/2026 16:49 | 66 | 37.65 |
| 07/27/2026 16:49 | 25 | 37.63 |
| 07/27/2026 16:48 | 25 | 37.50 |
| 07/27/2026 16:48 | 25 | 37.50 |
| 07/27/2026 16:48 | 25 | 37.50 |
| 07/27/2026 16:48 | 25 | 37.50 |
| 07/27/2026 16:48 | 17 | 37.47 |
| 07/27/2026 16:48 | 20 | 37.47 |
| 07/27/2026 16:48 | 20 | 37.46 |
| 07/27/2026 16:48 | 20 | 37.46 |
| 07/27/2026 16:48 | 20 | 37.46 |
| 07/27/2026 16:48 | 20 | 37.46 |
| 07/27/2026 16:48 | 20 | 37.46 |
| 07/27/2026 16:48 | 100 | 37.39 |
| 07/27/2026 16:45 | 1 | 37.29 |
| 07/27/2026 16:45 | 26 | 37.31 |
| 07/27/2026 16:45 | 1 | 37.30 |
| 07/27/2026 16:45 | 163 | 37.23 |
| 07/27/2026 16:43 | 10 | 37.26 |
| 07/27/2026 16:42 | 20 | 37.25 |
| 07/27/2026 16:42 | 4 | 37.255 |
| 07/27/2026 16:41 | 26 | 37.22 |
| 07/27/2026 16:41 | 3 | 37.21 |
| 07/27/2026 16:41 | 1 | 37.21 |
| 07/27/2026 16:41 | 96 | 37.21 |
| 07/27/2026 16:41 | 4 | 37.21 |
| 07/27/2026 16:41 | 100 | 37.20 |
| 07/27/2026 16:40 | 100 | 37.10 |
| 07/27/2026 16:40 | 11 | 37.09 |
| 07/27/2026 16:39 | 1 | 37.09 |
| 07/27/2026 16:39 | 17 | 37.19 |
| 07/27/2026 16:37 | 2 | 37.11 |
| 07/27/2026 16:34 | 142 | 37.09 |
| 07/27/2026 16:34 | 97 | 37.09 |
| 07/27/2026 16:34 | 1 | 37.085 |
| 07/27/2026 16:34 | 2 | 37.085 |
| 07/27/2026 16:34 | 151 | 37.09 |
| 07/27/2026 16:34 | 8 | 37.06 |
| 07/27/2026 16:34 | 11 | 37.10 |
| 07/27/2026 16:34 | 20 | 37.09 |
| 07/27/2026 16:34 | 11 | 37.09 |
| 07/27/2026 16:32 | 26 | 37.00 |
| 07/27/2026 16:32 | 11 | 36.99 |
| 07/27/2026 16:31 | 47 | 37.075 |
| 07/27/2026 16:30 | 1 | 37.01 |
| 07/27/2026 16:30 | 1 | 37.00 |
| 07/27/2026 16:30 | 100 | 36.89 |
| 07/27/2026 16:30 | 62 | 36.91 |
| 07/27/2026 16:30 | 100 | 36.93 |
| 07/27/2026 16:30 | 1 | 36.93 |
| 07/27/2026 16:28 | 1 | 36.92 |
| 07/27/2026 16:27 | 11 | 36.92 |
| 07/27/2026 16:25 | 20 | 37.04 |
| 07/27/2026 16:25 | 15 | 37.05 |
| 07/27/2026 16:25 | 63 | 37.05 |
| 07/27/2026 16:25 | 50 | 37.03 |
| 07/27/2026 16:25 | 1 | 37.03 |
| 07/27/2026 16:25 | 100 | 37.03 |
| 07/27/2026 16:25 | 27 | 37.02 |
| 07/27/2026 16:25 | 1 | 37.01 |
| 07/27/2026 16:25 | 6 | 36.99 |
| 07/27/2026 16:25 | 12 | 36.99 |
| 07/27/2026 16:25 | 19 | 36.99 |
| 07/27/2026 16:24 | 20 | 36.95 |
| 07/27/2026 16:24 | 240 | 36.94 |
| 07/27/2026 16:24 | 28 | 36.89 |
| 07/27/2026 16:24 | 15 | 36.89 |
| 07/27/2026 16:24 | 57 | 36.89 |
| 07/27/2026 16:24 | 20 | 36.95 |
| 07/27/2026 16:24 | 1 | 36.985 |
| 07/27/2026 16:24 | 100 | 36.985 |
| 07/27/2026 16:23 | 100 | 36.97 |
| 07/27/2026 16:23 | 100 | 36.97 |
| 07/27/2026 16:23 | 100 | 36.99 |
| 07/27/2026 16:23 | 100 | 36.99 |
| 07/27/2026 16:23 | 1 | 37.06 |
| 07/27/2026 16:23 | 69 | 37.07 |
| 07/27/2026 16:23 | 9 | 37.07 |
| 07/27/2026 16:23 | 10 | 37.07 |
| 07/27/2026 16:23 | 7 | 37.07 |
| 07/27/2026 16:23 | 28 | 37.08 |
| 07/27/2026 16:23 | 95 | 37.08 |
| 07/27/2026 16:22 | 5 | 37.07 |
| 07/27/2026 16:22 | 12 | 37.11 |
| 07/27/2026 16:22 | 100 | 37.13 |
| 07/27/2026 16:22 | 111 | 37.14 |
| 07/27/2026 16:22 | 12 | 37.20 |
| 07/27/2026 16:22 | 1 | 37.24 |
| 07/27/2026 16:22 | 2 | 37.31 |
| 07/27/2026 16:22 | 98 | 37.31 |
| 07/27/2026 16:22 | 1 | 37.34 |
| 07/27/2026 16:22 | 1 | 37.35 |
| 07/27/2026 16:22 | 1 | 37.36 |
| 07/27/2026 16:22 | 40 | 37.37 |
| 07/27/2026 16:22 | 46 | 37.37 |
| 07/27/2026 16:22 | 4 | 37.37 |
| 07/27/2026 16:22 | 74 | 37.38 |
| 07/27/2026 16:22 | 26 | 37.38 |
| 07/27/2026 16:21 | 160 | 37.48 |
| 07/27/2026 16:21 | 240 | 37.48 |
| 07/27/2026 16:20 | 39 | 37.40 |
| 07/27/2026 16:20 | 60 | 37.40 |
| 07/27/2026 16:20 | 140 | 37.42 |
| 07/27/2026 16:20 | 100 | 37.42 |
| 07/27/2026 16:19 | 4 | 37.39 |
| 07/27/2026 16:19 | 4 | 37.40 |
| 07/27/2026 16:19 | 4 | 37.40 |
| 07/27/2026 16:18 | 3 | 37.40 |
| 07/27/2026 16:16 | 26 | 37.45 |
| 07/27/2026 16:16 | 1 | 37.45 |
| 07/27/2026 16:15 | 1 | 37.57 |
| 07/27/2026 16:15 | 100 | 37.665 |
| 07/27/2026 16:15 | 100 | 37.665 |
| 07/27/2026 16:15 | 1 | 37.65 |
| 07/27/2026 16:14 | 1 | 37.67 |
| 07/27/2026 16:14 | 1 | 37.68 |
| 07/27/2026 16:14 | 1 | 37.70 |
| 07/27/2026 16:14 | 1 | 37.71 |
| 07/27/2026 16:14 | 1 | 37.72 |
| 07/27/2026 16:14 | 100 | 37.75 |
| 07/27/2026 16:14 | 100 | 37.76 |
| 07/27/2026 16:14 | 62 | 37.81 |
| 07/27/2026 16:14 | 44 | 37.81 |
| 07/27/2026 16:14 | 16 | 37.81 |
| 07/27/2026 16:14 | 28 | 37.81 |
| 07/27/2026 16:14 | 6 | 37.92 |
| 07/27/2026 16:14 | 94 | 37.92 |
| 07/27/2026 16:14 | 1 | 37.90 |
| 07/27/2026 16:13 | 1 | 37.83 |
| 07/27/2026 16:12 | 10 | 37.83 |
| 07/27/2026 16:11 | 1 | 37.91 |
| 07/27/2026 16:11 | 1 | 37.77 |
| 07/27/2026 16:11 | 100 | 37.77 |
| 07/27/2026 16:11 | 89 | 37.81 |
| 07/27/2026 16:11 | 11 | 37.81 |
| 07/27/2026 16:09 | 200 | 37.84 |
| 07/27/2026 16:09 | 1 | 37.76 |
| 07/27/2026 16:08 | 200 | 37.85 |
| 07/27/2026 16:07 | 11 | 37.77 |
| 07/27/2026 16:02 | 15 | 37.94 |
| 07/27/2026 16:02 | 11 | 37.87 |
| 07/27/2026 16:02 | 11 | 37.82 |
| 07/27/2026 16:02 | 40 | 37.74 |
| 07/27/2026 16:02 | 100 | 37.74 |
| 07/27/2026 16:01 | 10 | 37.75 |
| 07/27/2026 16:01 | 26 | 37.75 |
| 07/27/2026 16:01 | 1 | 37.87 |
| 07/27/2026 16:01 | 100 | 37.88 |
| 07/27/2026 16:00 | 60 | 37.98 |
| 07/27/2026 16:00 | 5 | 38.03 |
| 07/27/2026 16:00 | 100 | 38.01 |
| 07/27/2026 16:00 | 5 | 38.02 |
| 07/27/2026 16:00 | 9 | 38.02 |
| 07/27/2026 16:00 | 100 | 38.02 |
| 07/27/2026 16:00 | 17 | 38.02 |
| 07/27/2026 16:00 | 100 | 38.02 |
| 07/27/2026 16:00 | 100 | 38.02 |
| 07/27/2026 16:00 | 100 | 38.02 |
| 07/27/2026 16:00 | 100 | 38.02 |
| 07/27/2026 16:00 | 100 | 38.02 |
| 07/27/2026 16:00 | 11 | 38.02 |
| 07/27/2026 16:00 | 100 | 38.02 |
| 07/27/2026 16:00 | 6 | 38.06 |
| 07/27/2026 15:57 | 1 | 37.94 |
| 07/27/2026 15:56 | 3 | 38.01 |
| 07/27/2026 15:49 | 85 | 38.18 |
| 07/27/2026 15:49 | 87 | 38.07 |
| 07/27/2026 15:49 | 13 | 38.07 |
| 07/27/2026 15:45 | 400 | 37.98 |
| 07/27/2026 15:45 | 100 | 37.89 |
| 07/27/2026 15:45 | 100 | 37.89 |
| 07/27/2026 15:45 | 100 | 37.88 |
| 07/27/2026 15:45 | 100 | 37.91 |
| 07/27/2026 15:45 | 100 | 37.91 |
| 07/27/2026 15:45 | 100 | 37.91 |
| 07/27/2026 15:45 | 100 | 37.90 |
| 07/27/2026 15:45 | 100 | 37.92 |
| 07/27/2026 15:45 | 100 | 37.845 |
| 07/27/2026 15:44 | 100 | 37.82 |
| 07/27/2026 15:43 | 16 | 37.89 |
| 07/27/2026 15:43 | 16 | 37.90 |
| 07/27/2026 15:43 | 25 | 37.96 |
| 07/27/2026 15:43 | 100 | 37.93 |
| 07/27/2026 15:43 | 300 | 37.93 |
| 07/27/2026 15:43 | 30 | 37.93 |
| 07/27/2026 15:43 | 270 | 37.93 |
| 07/27/2026 15:43 | 25 | 37.94 |
| 07/27/2026 15:42 | 100 | 37.94 |
| 07/27/2026 15:42 | 125 | 37.95 |
| 07/27/2026 15:42 | 100 | 37.96 |
| 07/27/2026 15:42 | 5 | 38.01 |
| 07/27/2026 15:42 | 92 | 38.01 |
| 07/27/2026 15:42 | 8 | 38.01 |
| 07/27/2026 15:42 | 120 | 38.02 |
| 07/27/2026 15:41 | 2 | 38.10 |
| 07/27/2026 15:41 | 7 | 38.09 |
| 07/27/2026 15:38 | 25 | 38.22 |
| 07/27/2026 15:38 | 100 | 38.17 |
| 07/27/2026 15:38 | 400 | 38.17 |
| 07/27/2026 15:38 | 125 | 38.16 |
| 07/27/2026 15:38 | 10 | 37.97 |
| 07/27/2026 15:31 | 1 | 37.80 |
| 07/27/2026 15:31 | 4 | 37.85 |
| 07/27/2026 15:31 | 80 | 37.85 |
| 07/27/2026 15:31 | 54 | 37.90 |
| 07/27/2026 15:31 | 400 | 37.91 |
| 07/27/2026 15:31 | 3 | 37.91 |
| 07/27/2026 15:30 | 1 | 37.95 |
| 07/27/2026 15:30 | 13 | 38.01 |
| 07/27/2026 15:30 | 1 | 37.99 |
| 07/27/2026 15:30 | 6858 | 37.99 |
| 07/27/2026 15:30 | 6858 | 37.99 |