Large gap with delayed quotes
|
Last quote
07/27/2026
-
20:13:00
|
Bid
07/27/2026 -
20:14:18
|
Bid Volume |
Ask
07/27/2026 -
20:14:18
|
Ask Volume |
|---|---|---|---|---|
|
42.97
+1.35
(
+3.24% )
|
42.96
|
100 |
43.01
|
300 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 20:13 | 100 | 42.97 |
| 07/27/2026 20:13 | 100 | 42.97 |
| 07/27/2026 20:13 | 100 | 42.97 |
| 07/27/2026 20:13 | 80 | 42.97 |
| 07/27/2026 20:11 | 10 | 42.96 |
| 07/27/2026 20:11 | 20 | 42.97 |
| 07/27/2026 20:09 | 59 | 42.96 |
| 07/27/2026 20:09 | 79 | 42.945 |
| 07/27/2026 20:09 | 10 | 42.93 |
| 07/27/2026 20:09 | 1 | 42.93 |
| 07/27/2026 20:09 | 100 | 42.93 |
| 07/27/2026 20:09 | 100 | 42.94 |
| 07/27/2026 20:09 | 1 | 42.95 |
| 07/27/2026 20:09 | 21 | 42.95 |
| 07/27/2026 20:09 | 1 | 42.95 |
| 07/27/2026 20:08 | 1 | 42.96 |
| 07/27/2026 20:08 | 100 | 42.96 |
| 07/27/2026 20:05 | 17 | 43.00 |
| 07/27/2026 20:05 | 100 | 42.99 |
| 07/27/2026 20:02 | 50 | 42.96 |
| 07/27/2026 20:02 | 1 | 42.96 |
| 07/27/2026 20:02 | 100 | 42.96 |
| 07/27/2026 20:02 | 100 | 42.96 |
| 07/27/2026 20:02 | 10 | 42.97 |
| 07/27/2026 20:01 | 50 | 42.97 |
| 07/27/2026 20:01 | 9 | 42.995 |
| 07/27/2026 20:00 | 20 | 43.00 |
| 07/27/2026 20:00 | 63 | 43.00 |
| 07/27/2026 20:00 | 96 | 42.97 |
| 07/27/2026 20:00 | 4 | 42.97 |
| 07/27/2026 19:56 | 18 | 42.95 |
| 07/27/2026 19:56 | 10 | 42.95 |
| 07/27/2026 19:56 | 7 | 42.95 |
| 07/27/2026 19:56 | 100 | 42.97 |
| 07/27/2026 19:56 | 18 | 42.96 |
| 07/27/2026 19:53 | 24 | 42.95 |
| 07/27/2026 19:52 | 35 | 42.94 |
| 07/27/2026 19:52 | 79 | 42.94 |
| 07/27/2026 19:52 | 21 | 42.94 |
| 07/27/2026 19:52 | 29 | 42.94 |
| 07/27/2026 19:51 | 9 | 42.91 |
| 07/27/2026 19:51 | 9 | 42.92 |
| 07/27/2026 19:51 | 10 | 42.95 |
| 07/27/2026 19:50 | 50 | 42.95 |
| 07/27/2026 19:49 | 100 | 43.00 |
| 07/27/2026 19:49 | 100 | 42.96 |
| 07/27/2026 19:49 | 100 | 42.98 |
| 07/27/2026 19:49 | 100 | 42.98 |
| 07/27/2026 19:49 | 48 | 42.94 |
| 07/27/2026 19:49 | 100 | 42.94 |
| 07/27/2026 19:49 | 62 | 42.91 |
| 07/27/2026 19:49 | 23 | 42.92 |
| 07/27/2026 19:49 | 1 | 42.92 |
| 07/27/2026 19:49 | 4 | 42.92 |
| 07/27/2026 19:49 | 41 | 42.93 |
| 07/27/2026 19:49 | 100 | 42.94 |
| 07/27/2026 19:49 | 52 | 42.94 |
| 07/27/2026 19:49 | 100 | 42.94 |
| 07/27/2026 19:49 | 100 | 42.94 |
| 07/27/2026 19:49 | 9 | 42.96 |
| 07/27/2026 19:49 | 65 | 43.02 |
| 07/27/2026 19:49 | 100 | 42.97 |
| 07/27/2026 19:49 | 12 | 42.97 |
| 07/27/2026 19:49 | 88 | 42.97 |
| 07/27/2026 19:46 | 4 | 43.04 |
| 07/27/2026 19:44 | 94 | 43.02 |
| 07/27/2026 19:44 | 6 | 43.02 |
| 07/27/2026 19:43 | 5 | 43.01 |
| 07/27/2026 19:41 | 4 | 42.98 |
| 07/27/2026 19:41 | 5 | 42.98 |
| 07/27/2026 19:41 | 50 | 43.01 |
| 07/27/2026 19:41 | 50 | 43.01 |
| 07/27/2026 19:41 | 1 | 43.03 |
| 07/27/2026 19:40 | 9 | 43.06 |
| 07/27/2026 19:37 | 9 | 43.06 |
| 07/27/2026 19:36 | 1 | 43.08 |
| 07/27/2026 19:36 | 100 | 43.08 |
| 07/27/2026 19:36 | 100 | 43.07 |
| 07/27/2026 19:36 | 100 | 43.04 |
| 07/27/2026 19:36 | 100 | 43.04 |
| 07/27/2026 19:35 | 9 | 43.02 |
| 07/27/2026 19:35 | 9 | 43.02 |
| 07/27/2026 19:32 | 100 | 43.045 |
| 07/27/2026 19:32 | 25 | 43.03 |
| 07/27/2026 19:32 | 25 | 43.03 |
| 07/27/2026 19:30 | 6 | 43.01 |
| 07/27/2026 19:30 | 11 | 43.03 |
| 07/27/2026 19:28 | 100 | 43.04 |
| 07/27/2026 19:27 | 100 | 43.08 |
| 07/27/2026 19:27 | 100 | 43.10 |
| 07/27/2026 19:27 | 1 | 43.12 |
| 07/27/2026 19:27 | 100 | 43.12 |
| 07/27/2026 19:27 | 4 | 43.12 |
| 07/27/2026 19:27 | 1 | 43.12 |
| 07/27/2026 19:27 | 1 | 43.12 |
| 07/27/2026 19:27 | 1 | 43.12 |
| 07/27/2026 19:27 | 1 | 43.12 |
| 07/27/2026 19:27 | 100 | 43.12 |
| 07/27/2026 19:27 | 1 | 43.12 |
| 07/27/2026 19:27 | 4 | 43.12 |
| 07/27/2026 19:27 | 100 | 43.12 |
| 07/27/2026 19:27 | 108 | 43.13 |
| 07/27/2026 19:27 | 100 | 43.13 |
| 07/27/2026 19:26 | 19 | 43.16 |
| 07/27/2026 19:26 | 100 | 43.16 |
| 07/27/2026 19:26 | 100 | 43.16 |
| 07/27/2026 19:26 | 33 | 43.14 |
| 07/27/2026 19:26 | 6 | 43.16 |
| 07/27/2026 19:26 | 94 | 43.16 |
| 07/27/2026 19:26 | 100 | 43.16 |
| 07/27/2026 19:26 | 100 | 43.16 |
| 07/27/2026 19:26 | 1 | 43.15 |
| 07/27/2026 19:26 | 100 | 43.14 |
| 07/27/2026 19:26 | 1 | 43.13 |
| 07/27/2026 19:26 | 22 | 43.12 |
| 07/27/2026 19:26 | 100 | 43.12 |
| 07/27/2026 19:26 | 11 | 43.12 |
| 07/27/2026 19:23 | 39 | 43.095 |
| 07/27/2026 19:21 | 1 | 43.12 |
| 07/27/2026 19:21 | 19 | 43.12 |
| 07/27/2026 19:20 | 13 | 43.11 |
| 07/27/2026 19:20 | 62 | 43.11 |
| 07/27/2026 19:20 | 95 | 43.11 |
| 07/27/2026 19:20 | 22 | 43.10 |
| 07/27/2026 19:19 | 16 | 43.075 |
| 07/27/2026 19:19 | 25 | 43.075 |
| 07/27/2026 19:19 | 25 | 43.075 |
| 07/27/2026 19:19 | 25 | 43.075 |
| 07/27/2026 19:19 | 25 | 43.075 |
| 07/27/2026 19:18 | 1 | 43.05 |
| 07/27/2026 19:16 | 248 | 43.07 |
| 07/27/2026 19:16 | 100 | 43.06 |
| 07/27/2026 19:16 | 50 | 43.07 |
| 07/27/2026 19:16 | 100 | 43.07 |
| 07/27/2026 19:13 | 5 | 43.10 |
| 07/27/2026 19:13 | 1 | 43.10 |
| 07/27/2026 19:13 | 1 | 43.10 |
| 07/27/2026 19:12 | 100 | 43.09 |
| 07/27/2026 19:12 | 100 | 43.09 |
| 07/27/2026 19:12 | 100 | 43.09 |
| 07/27/2026 19:08 | 100 | 43.08 |
| 07/27/2026 19:08 | 20 | 43.05 |
| 07/27/2026 19:08 | 100 | 43.05 |
| 07/27/2026 19:07 | 4 | 43.10 |
| 07/27/2026 19:07 | 8 | 43.10 |
| 07/27/2026 19:05 | 10 | 43.10 |
| 07/27/2026 19:01 | 5 | 43.12 |
| 07/27/2026 19:01 | 41 | 43.12 |
| 07/27/2026 19:01 | 13 | 43.12 |
| 07/27/2026 19:01 | 41 | 43.12 |
| 07/27/2026 19:01 | 41 | 43.12 |
| 07/27/2026 19:01 | 9 | 43.12 |
| 07/27/2026 18:59 | 14 | 43.15 |
| 07/27/2026 18:58 | 101 | 43.14 |
| 07/27/2026 18:58 | 100 | 43.14 |
| 07/27/2026 18:58 | 79 | 43.14 |
| 07/27/2026 18:58 | 21 | 43.14 |
| 07/27/2026 18:58 | 200 | 43.14 |
| 07/27/2026 18:58 | 20 | 43.15 |
| 07/27/2026 18:57 | 43 | 43.15 |
| 07/27/2026 18:56 | 5 | 43.14 |
| 07/27/2026 18:51 | 1 | 43.14 |
| 07/27/2026 18:51 | 12 | 43.14 |
| 07/27/2026 18:51 | 17 | 43.12 |
| 07/27/2026 18:51 | 100 | 43.12 |
| 07/27/2026 18:51 | 54 | 43.12 |
| 07/27/2026 18:51 | 46 | 43.12 |
| 07/27/2026 18:51 | 100 | 43.11 |
| 07/27/2026 18:51 | 100 | 43.10 |
| 07/27/2026 18:51 | 1 | 43.07 |
| 07/27/2026 18:51 | 1 | 43.07 |
| 07/27/2026 18:51 | 1 | 43.07 |
| 07/27/2026 18:51 | 1 | 43.08 |
| 07/27/2026 18:51 | 4 | 43.08 |
| 07/27/2026 18:51 | 100 | 43.08 |
| 07/27/2026 18:51 | 10 | 43.08 |
| 07/27/2026 18:51 | 100 | 43.08 |
| 07/27/2026 18:51 | 4 | 43.08 |
| 07/27/2026 18:51 | 100 | 43.08 |
| 07/27/2026 18:51 | 2 | 43.08 |
| 07/27/2026 18:51 | 100 | 43.08 |
| 07/27/2026 18:51 | 16 | 43.08 |
| 07/27/2026 18:51 | 41 | 43.08 |
| 07/27/2026 18:51 | 4 | 43.08 |
| 07/27/2026 18:51 | 1 | 43.08 |
| 07/27/2026 18:51 | 2 | 43.08 |
| 07/27/2026 18:51 | 19 | 43.08 |
| 07/27/2026 18:51 | 4 | 43.08 |
| 07/27/2026 18:51 | 1 | 43.08 |
| 07/27/2026 18:51 | 1 | 43.08 |
| 07/27/2026 18:51 | 6 | 43.09 |
| 07/27/2026 18:51 | 100 | 43.10 |
| 07/27/2026 18:51 | 1 | 43.10 |
| 07/27/2026 18:51 | 8 | 43.10 |
| 07/27/2026 18:51 | 94 | 43.10 |
| 07/27/2026 18:51 | 6 | 43.10 |
| 07/27/2026 18:51 | 81 | 43.12 |
| 07/27/2026 18:51 | 21 | 43.12 |
| 07/27/2026 18:51 | 19 | 43.12 |
| 07/27/2026 18:51 | 2 | 43.12 |
| 07/27/2026 18:51 | 19 | 43.12 |
| 07/27/2026 18:51 | 19 | 43.12 |
| 07/27/2026 18:48 | 14 | 43.18 |
| 07/27/2026 18:47 | 14 | 43.18 |
| 07/27/2026 18:46 | 10 | 43.19 |
| 07/27/2026 18:46 | 19 | 43.20 |
| 07/27/2026 18:46 | 25 | 43.20 |
| 07/27/2026 18:46 | 100 | 43.19 |
| 07/27/2026 18:45 | 1 | 43.17 |
| 07/27/2026 18:45 | 9 | 43.16 |
| 07/27/2026 18:45 | 9 | 43.16 |
| 07/27/2026 18:45 | 5 | 43.14 |
| 07/27/2026 18:43 | 135 | 43.11 |
| 07/27/2026 18:42 | 19 | 43.16 |
| 07/27/2026 18:42 | 1 | 43.10 |
| 07/27/2026 18:38 | 19 | 43.12 |
| 07/27/2026 18:38 | 96 | 43.12 |
| 07/27/2026 18:38 | 4 | 43.12 |
| 07/27/2026 18:38 | 292 | 43.14 |
| 07/27/2026 18:38 | 42 | 43.14 |
| 07/27/2026 18:38 | 58 | 43.14 |
| 07/27/2026 18:38 | 59 | 43.15 |
| 07/27/2026 18:38 | 200 | 43.15 |
| 07/27/2026 18:38 | 19 | 43.19 |
| 07/27/2026 18:37 | 4 | 43.19 |
| 07/27/2026 18:37 | 19 | 43.19 |
| 07/27/2026 18:37 | 12 | 43.19 |
| 07/27/2026 18:36 | 19 | 43.19 |
| 07/27/2026 18:35 | 200 | 43.19 |
| 07/27/2026 18:35 | 100 | 43.19 |
| 07/27/2026 18:34 | 100 | 43.15 |
| 07/27/2026 18:34 | 100 | 43.15 |
| 07/27/2026 18:34 | 100 | 43.14 |
| 07/27/2026 18:34 | 3 | 43.14 |
| 07/27/2026 18:34 | 10 | 43.13 |
| 07/27/2026 18:34 | 46 | 43.13 |
| 07/27/2026 18:34 | 19 | 43.13 |
| 07/27/2026 18:34 | 65 | 43.07 |
| 07/27/2026 18:27 | 18 | 43.04 |
| 07/27/2026 18:27 | 14 | 43.04 |
| 07/27/2026 18:27 | 1 | 43.04 |
| 07/27/2026 18:27 | 1 | 43.04 |
| 07/27/2026 18:27 | 2 | 43.04 |
| 07/27/2026 18:27 | 18 | 43.04 |
| 07/27/2026 18:27 | 100 | 43.04 |
| 07/27/2026 18:27 | 100 | 43.04 |
| 07/27/2026 18:25 | 100 | 43.09 |
| 07/27/2026 18:25 | 14 | 43.08 |
| 07/27/2026 18:25 | 22 | 43.07 |
| 07/27/2026 18:25 | 100 | 43.06 |
| 07/27/2026 18:25 | 100 | 43.06 |
| 07/27/2026 18:25 | 87 | 43.04 |
| 07/27/2026 18:25 | 100 | 43.03 |
| 07/27/2026 18:25 | 14 | 43.02 |
| 07/27/2026 18:25 | 10 | 43.01 |
| 07/27/2026 18:25 | 14 | 43.01 |
| 07/27/2026 18:25 | 14 | 43.01 |
| 07/27/2026 18:24 | 28 | 43.00 |
| 07/27/2026 18:24 | 50 | 43.00 |
| 07/27/2026 18:24 | 25 | 43.03 |
| 07/27/2026 18:24 | 25 | 43.03 |
| 07/27/2026 18:24 | 25 | 43.03 |
| 07/27/2026 18:24 | 25 | 43.03 |
| 07/27/2026 18:24 | 13 | 43.04 |
| 07/27/2026 18:24 | 87 | 43.03 |
| 07/27/2026 18:24 | 13 | 43.03 |
| 07/27/2026 18:23 | 89 | 43.03 |
| 07/27/2026 18:23 | 11 | 43.03 |
| 07/27/2026 18:23 | 59 | 43.00 |
| 07/27/2026 18:23 | 20 | 43.01 |
| 07/27/2026 18:23 | 15 | 43.01 |
| 07/27/2026 18:23 | 100 | 43.01 |
| 07/27/2026 18:23 | 5 | 43.00 |
| 07/27/2026 18:23 | 19 | 43.00 |
| 07/27/2026 18:23 | 24 | 42.965 |
| 07/27/2026 18:23 | 200 | 42.94 |
| 07/27/2026 18:23 | 1 | 42.94 |
| 07/27/2026 18:23 | 2 | 42.94 |
| 07/27/2026 18:23 | 10 | 42.94 |
| 07/27/2026 18:23 | 100 | 42.94 |
| 07/27/2026 18:23 | 2 | 42.94 |
| 07/27/2026 18:22 | 18 | 42.99 |
| 07/27/2026 18:22 | 85 | 42.94 |
| 07/27/2026 18:16 | 50 | 42.84 |
| 07/27/2026 18:16 | 18 | 42.86 |
| 07/27/2026 18:16 | 6 | 42.87 |
| 07/27/2026 18:15 | 6 | 42.89 |
| 07/27/2026 18:14 | 17 | 42.89 |
| 07/27/2026 18:14 | 1 | 42.89 |
| 07/27/2026 18:14 | 18 | 42.91 |
| 07/27/2026 18:14 | 20 | 42.91 |
| 07/27/2026 18:14 | 126 | 42.91 |
| 07/27/2026 18:14 | 25 | 42.91 |
| 07/27/2026 18:12 | 100 | 42.94 |
| 07/27/2026 18:12 | 10 | 42.96 |
| 07/27/2026 18:09 | 12 | 43.03 |
| 07/27/2026 18:09 | 69 | 42.99 |
| 07/27/2026 18:08 | 23 | 43.03 |
| 07/27/2026 18:08 | 99 | 43.03 |
| 07/27/2026 18:08 | 100 | 43.03 |
| 07/27/2026 18:08 | 2 | 43.03 |
| 07/27/2026 18:08 | 100 | 43.03 |
| 07/27/2026 18:08 | 25 | 42.98 |
| 07/27/2026 18:08 | 25 | 42.98 |
| 07/27/2026 18:07 | 50 | 42.98 |
| 07/27/2026 18:07 | 12 | 42.98 |
| 07/27/2026 18:07 | 23 | 42.98 |
| 07/27/2026 18:07 | 73 | 42.98 |
| 07/27/2026 18:04 | 2 | 42.97 |
| 07/27/2026 18:04 | 100 | 42.97 |
| 07/27/2026 18:04 | 23 | 42.97 |
| 07/27/2026 18:04 | 100 | 42.97 |
| 07/27/2026 18:04 | 10 | 42.97 |
| 07/27/2026 18:04 | 1 | 42.97 |
| 07/27/2026 18:04 | 5 | 42.97 |
| 07/27/2026 18:04 | 1 | 42.97 |
| 07/27/2026 18:04 | 100 | 42.97 |
| 07/27/2026 18:04 | 1 | 42.97 |
| 07/27/2026 18:04 | 1 | 42.97 |
| 07/27/2026 18:04 | 4 | 42.97 |
| 07/27/2026 18:04 | 1 | 42.97 |
| 07/27/2026 18:04 | 100 | 42.97 |
| 07/27/2026 18:04 | 25 | 42.97 |
| 07/27/2026 18:04 | 100 | 42.98 |
| 07/27/2026 18:04 | 23 | 42.99 |
| 07/27/2026 18:04 | 19 | 42.99 |
| 07/27/2026 18:03 | 4 | 42.99 |
| 07/27/2026 18:03 | 1 | 42.99 |
| 07/27/2026 18:03 | 6 | 42.99 |
| 07/27/2026 18:03 | 4 | 42.99 |
| 07/27/2026 18:03 | 5 | 43.025 |
| 07/27/2026 17:59 | 100 | 43.01 |
| 07/27/2026 17:59 | 94 | 43.01 |
| 07/27/2026 17:59 | 50 | 43.01 |
| 07/27/2026 17:57 | 25 | 43.05 |
| 07/27/2026 17:57 | 25 | 43.05 |
| 07/27/2026 17:57 | 25 | 43.05 |
| 07/27/2026 17:57 | 25 | 43.05 |
| 07/27/2026 17:56 | 10 | 42.98 |
| 07/27/2026 17:56 | 18 | 43.03 |
| 07/27/2026 17:56 | 18 | 43.01 |
| 07/27/2026 17:56 | 100 | 43.01 |
| 07/27/2026 17:56 | 22 | 43.00 |
| 07/27/2026 17:56 | 5 | 43.00 |
| 07/27/2026 17:56 | 196 | 43.00 |
| 07/27/2026 17:53 | 32 | 42.97 |
| 07/27/2026 17:51 | 2 | 42.97 |
| 07/27/2026 17:51 | 50 | 42.97 |
| 07/27/2026 17:50 | 100 | 42.98 |
| 07/27/2026 17:50 | 6 | 42.98 |
| 07/27/2026 17:50 | 1 | 42.99 |
| 07/27/2026 17:50 | 100 | 42.99 |
| 07/27/2026 17:50 | 100 | 43.01 |
| 07/27/2026 17:50 | 100 | 43.02 |
| 07/27/2026 17:50 | 1 | 43.02 |
| 07/27/2026 17:50 | 50 | 43.02 |
| 07/27/2026 17:45 | 100 | 43.05 |
| 07/27/2026 17:45 | 4 | 43.08 |
| 07/27/2026 17:45 | 89 | 43.07 |
| 07/27/2026 17:45 | 100 | 43.05 |
| 07/27/2026 17:44 | 4 | 43.04 |
| 07/27/2026 17:43 | 100 | 43.05 |
| 07/27/2026 17:43 | 24 | 43.05 |
| 07/27/2026 17:43 | 9 | 43.05 |
| 07/27/2026 17:43 | 9 | 43.05 |
| 07/27/2026 17:41 | 100 | 43.06 |
| 07/27/2026 17:41 | 100 | 43.06 |
| 07/27/2026 17:37 | 52 | 43.07 |
| 07/27/2026 17:37 | 1 | 43.09 |
| 07/27/2026 17:37 | 1 | 43.09 |
| 07/27/2026 17:36 | 50 | 43.11 |
| 07/27/2026 17:34 | 13 | 43.12 |
| 07/27/2026 17:32 | 15 | 43.15 |
| 07/27/2026 17:32 | 18 | 43.15 |
| 07/27/2026 17:31 | 6 | 43.17 |
| 07/27/2026 17:31 | 21 | 43.21 |
| 07/27/2026 17:31 | 5 | 43.19 |
| 07/27/2026 17:31 | 24 | 43.19 |
| 07/27/2026 17:31 | 25 | 43.16 |
| 07/27/2026 17:30 | 1 | 43.19 |
| 07/27/2026 17:30 | 2 | 43.19 |
| 07/27/2026 17:30 | 5 | 43.14 |
| 07/27/2026 17:29 | 1 | 43.19 |
| 07/27/2026 17:29 | 17 | 43.13 |
| 07/27/2026 17:29 | 15 | 43.13 |
| 07/27/2026 17:29 | 200 | 43.16 |
| 07/27/2026 17:29 | 100 | 43.15 |
| 07/27/2026 17:29 | 18 | 43.14 |
| 07/27/2026 17:28 | 100 | 43.12 |
| 07/27/2026 17:27 | 4 | 43.07 |
| 07/27/2026 17:27 | 4 | 43.07 |
| 07/27/2026 17:27 | 100 | 43.12 |
| 07/27/2026 17:25 | 15 | 43.08 |
| 07/27/2026 17:25 | 17 | 43.08 |
| 07/27/2026 17:24 | 15 | 43.075 |
| 07/27/2026 17:24 | 17 | 43.075 |
| 07/27/2026 17:22 | 5 | 43.08 |
| 07/27/2026 17:22 | 5 | 43.08 |
| 07/27/2026 17:21 | 100 | 43.10 |
| 07/27/2026 17:21 | 50 | 43.07 |
| 07/27/2026 17:21 | 17 | 43.035 |
| 07/27/2026 17:21 | 15 | 43.035 |
| 07/27/2026 17:20 | 50 | 43.04 |
| 07/27/2026 17:20 | 5 | 43.05 |
| 07/27/2026 17:19 | 54 | 43.06 |
| 07/27/2026 17:19 | 100 | 43.06 |
| 07/27/2026 17:19 | 16 | 43.03 |
| 07/27/2026 17:19 | 15 | 43.03 |
| 07/27/2026 17:19 | 1 | 43.04 |
| 07/27/2026 17:19 | 38 | 43.04 |
| 07/27/2026 17:19 | 62 | 43.04 |
| 07/27/2026 17:19 | 1 | 43.04 |
| 07/27/2026 17:19 | 50 | 43.04 |
| 07/27/2026 17:19 | 1 | 43.05 |
| 07/27/2026 17:19 | 23 | 43.06 |
| 07/27/2026 17:19 | 100 | 43.07 |
| 07/27/2026 17:19 | 1 | 43.07 |
| 07/27/2026 17:19 | 1 | 43.07 |
| 07/27/2026 17:19 | 1 | 43.07 |
| 07/27/2026 17:19 | 19 | 43.07 |
| 07/27/2026 17:19 | 1 | 43.07 |
| 07/27/2026 17:19 | 100 | 43.07 |
| 07/27/2026 17:19 | 30 | 43.07 |
| 07/27/2026 17:19 | 23 | 43.07 |
| 07/27/2026 17:19 | 4 | 43.07 |
| 07/27/2026 17:19 | 1 | 43.07 |
| 07/27/2026 17:19 | 10 | 43.07 |
| 07/27/2026 17:19 | 1 | 43.07 |
| 07/27/2026 17:16 | 1 | 43.13 |
| 07/27/2026 17:16 | 1 | 43.14 |
| 07/27/2026 17:14 | 32 | 43.19 |
| 07/27/2026 17:11 | 11 | 43.175 |
| 07/27/2026 17:11 | 9 | 43.175 |
| 07/27/2026 17:10 | 11 | 43.18 |
| 07/27/2026 17:10 | 9 | 43.18 |
| 07/27/2026 17:09 | 50 | 43.23 |
| 07/27/2026 17:08 | 1 | 43.18 |
| 07/27/2026 17:08 | 2 | 43.19 |
| 07/27/2026 17:07 | 4 | 43.22 |
| 07/27/2026 17:06 | 100 | 43.26 |
| 07/27/2026 17:06 | 100 | 43.26 |
| 07/27/2026 17:06 | 100 | 43.26 |
| 07/27/2026 17:06 | 19 | 43.26 |
| 07/27/2026 17:06 | 100 | 43.26 |
| 07/27/2026 17:06 | 100 | 43.27 |
| 07/27/2026 17:06 | 100 | 43.31 |
| 07/27/2026 17:06 | 100 | 43.30 |
| 07/27/2026 17:06 | 100 | 43.30 |
| 07/27/2026 17:06 | 258 | 43.26 |
| 07/27/2026 17:06 | 10 | 43.26 |
| 07/27/2026 17:06 | 100 | 43.26 |
| 07/27/2026 17:06 | 18 | 43.26 |
| 07/27/2026 17:06 | 100 | 43.24 |
| 07/27/2026 17:05 | 2 | 43.21 |
| 07/27/2026 17:05 | 6 | 43.26 |
| 07/27/2026 17:05 | 2 | 43.22 |
| 07/27/2026 17:05 | 2 | 43.22 |
| 07/27/2026 17:05 | 1 | 43.25 |
| 07/27/2026 17:05 | 75 | 43.23 |
| 07/27/2026 17:05 | 1 | 43.23 |
| 07/27/2026 17:02 | 10 | 43.26 |
| 07/27/2026 17:02 | 10 | 43.26 |
| 07/27/2026 17:00 | 6 | 43.26 |
| 07/27/2026 17:00 | 1 | 43.27 |
| 07/27/2026 17:00 | 100 | 43.28 |
| 07/27/2026 17:00 | 50 | 43.28 |
| 07/27/2026 16:59 | 100 | 43.28 |
| 07/27/2026 16:59 | 400 | 43.28 |
| 07/27/2026 16:59 | 100 | 43.27 |
| 07/27/2026 16:59 | 100 | 43.27 |
| 07/27/2026 16:59 | 100 | 43.27 |
| 07/27/2026 16:54 | 2 | 43.23 |
| 07/27/2026 16:54 | 77 | 43.23 |
| 07/27/2026 16:54 | 23 | 43.23 |
| 07/27/2026 16:54 | 28 | 43.27 |
| 07/27/2026 16:54 | 100 | 43.25 |
| 07/27/2026 16:54 | 100 | 43.25 |
| 07/27/2026 16:54 | 100 | 43.25 |
| 07/27/2026 16:53 | 90 | 43.15 |
| 07/27/2026 16:53 | 1 | 43.18 |
| 07/27/2026 16:53 | 1 | 43.18 |
| 07/27/2026 16:53 | 25 | 43.19 |
| 07/27/2026 16:52 | 69 | 43.24 |
| 07/27/2026 16:52 | 31 | 43.24 |
| 07/27/2026 16:52 | 69 | 43.25 |
| 07/27/2026 16:46 | 22 | 43.13 |
| 07/27/2026 16:46 | 75 | 43.13 |
| 07/27/2026 16:46 | 1 | 43.13 |
| 07/27/2026 16:46 | 100 | 43.13 |
| 07/27/2026 16:46 | 100 | 43.14 |
| 07/27/2026 16:46 | 100 | 43.18 |
| 07/27/2026 16:46 | 100 | 43.18 |
| 07/27/2026 16:46 | 50 | 43.18 |
| 07/27/2026 16:46 | 5 | 43.21 |
| 07/27/2026 16:46 | 100 | 43.23 |
| 07/27/2026 16:46 | 100 | 43.23 |
| 07/27/2026 16:46 | 100 | 43.24 |
| 07/27/2026 16:46 | 100 | 43.28 |
| 07/27/2026 16:46 | 20 | 43.35 |
| 07/27/2026 16:46 | 100 | 43.34 |
| 07/27/2026 16:45 | 11 | 43.305 |
| 07/27/2026 16:45 | 25 | 43.305 |
| 07/27/2026 16:45 | 1 | 43.305 |
| 07/27/2026 16:41 | 50 | 43.32 |
| 07/27/2026 16:41 | 100 | 43.32 |
| 07/27/2026 16:41 | 100 | 43.33 |
| 07/27/2026 16:41 | 60 | 43.34 |
| 07/27/2026 16:41 | 50 | 43.34 |
| 07/27/2026 16:41 | 50 | 43.34 |
| 07/27/2026 16:41 | 100 | 43.35 |
| 07/27/2026 16:41 | 100 | 43.34 |
| 07/27/2026 16:41 | 25 | 43.28 |
| 07/27/2026 16:41 | 100 | 43.28 |
| 07/27/2026 16:40 | 100 | 43.28 |
| 07/27/2026 16:40 | 100 | 43.32 |
| 07/27/2026 16:37 | 11 | 43.27 |
| 07/27/2026 16:37 | 100 | 43.27 |
| 07/27/2026 16:37 | 300 | 43.27 |
| 07/27/2026 16:35 | 50 | 43.22 |
| 07/27/2026 16:35 | 100 | 43.22 |
| 07/27/2026 16:35 | 20 | 43.21 |
| 07/27/2026 16:35 | 98 | 43.20 |
| 07/27/2026 16:35 | 2 | 43.20 |
| 07/27/2026 16:34 | 90 | 43.20 |
| 07/27/2026 16:34 | 10 | 43.20 |
| 07/27/2026 16:34 | 100 | 43.17 |
| 07/27/2026 16:34 | 60 | 43.15 |
| 07/27/2026 16:34 | 40 | 43.15 |
| 07/27/2026 16:34 | 77 | 43.11 |
| 07/27/2026 16:34 | 23 | 43.11 |
| 07/27/2026 16:32 | 100 | 43.03 |
| 07/27/2026 16:32 | 100 | 43.03 |
| 07/27/2026 16:27 | 100 | 42.98 |
| 07/27/2026 16:27 | 5 | 42.98 |
| 07/27/2026 16:27 | 5 | 42.98 |
| 07/27/2026 16:27 | 8 | 43.02 |
| 07/27/2026 16:26 | 15 | 43.04 |
| 07/27/2026 16:26 | 15 | 43.05 |
| 07/27/2026 16:26 | 17 | 43.11 |
| 07/27/2026 16:26 | 1 | 43.16 |
| 07/27/2026 16:26 | 100 | 43.16 |
| 07/27/2026 16:26 | 100 | 43.14 |
| 07/27/2026 16:26 | 3 | 43.09 |
| 07/27/2026 16:26 | 6 | 43.09 |
| 07/27/2026 16:26 | 10 | 43.09 |
| 07/27/2026 16:26 | 14 | 43.09 |
| 07/27/2026 16:26 | 100 | 43.09 |
| 07/27/2026 16:26 | 10 | 43.09 |
| 07/27/2026 16:26 | 127 | 43.09 |
| 07/27/2026 16:25 | 5 | 43.115 |
| 07/27/2026 16:25 | 1 | 43.08 |
| 07/27/2026 16:19 | 11 | 43.02 |
| 07/27/2026 16:19 | 5 | 43.17 |
| 07/27/2026 16:19 | 20 | 43.21 |
| 07/27/2026 16:19 | 100 | 43.21 |
| 07/27/2026 16:19 | 100 | 43.21 |
| 07/27/2026 16:19 | 100 | 43.18 |
| 07/27/2026 16:18 | 5 | 43.22 |
| 07/27/2026 16:17 | 20 | 43.21 |
| 07/27/2026 16:17 | 100 | 43.20 |
| 07/27/2026 16:17 | 20 | 43.18 |
| 07/27/2026 16:17 | 66 | 43.16 |
| 07/27/2026 16:17 | 95 | 43.10 |
| 07/27/2026 16:17 | 5 | 43.10 |
| 07/27/2026 16:17 | 1 | 43.10 |
| 07/27/2026 16:17 | 20 | 43.10 |
| 07/27/2026 16:17 | 200 | 43.10 |
| 07/27/2026 16:17 | 95 | 43.07 |
| 07/27/2026 16:17 | 5 | 43.07 |
| 07/27/2026 16:14 | 40 | 43.07 |
| 07/27/2026 16:04 | 3 | 43.06 |
| 07/27/2026 16:03 | 20 | 43.18 |
| 07/27/2026 16:03 | 1 | 43.18 |
| 07/27/2026 16:03 | 100 | 43.18 |
| 07/27/2026 16:00 | 92 | 43.04 |
| 07/27/2026 16:00 | 100 | 43.04 |
| 07/27/2026 16:00 | 5 | 43.04 |
| 07/27/2026 16:00 | 40 | 43.06 |
| 07/27/2026 16:00 | 1 | 43.07 |
| 07/27/2026 16:00 | 130 | 43.07 |
| 07/27/2026 16:00 | 25 | 43.00 |
| 07/27/2026 16:00 | 223 | 43.07 |
| 07/27/2026 16:00 | 60 | 43.07 |
| 07/27/2026 16:00 | 546 | 43.07 |
| 07/27/2026 16:00 | 1 | 43.03 |
| 07/27/2026 15:59 | 100 | 42.91 |
| 07/27/2026 15:59 | 100 | 42.905 |
| 07/27/2026 15:59 | 30 | 42.75 |
| 07/27/2026 15:59 | 92 | 42.75 |
| 07/27/2026 15:59 | 92 | 42.76 |
| 07/27/2026 15:59 | 92 | 42.77 |
| 07/27/2026 15:59 | 1 | 42.74 |
| 07/27/2026 15:59 | 1 | 42.74 |
| 07/27/2026 15:59 | 100 | 42.78 |
| 07/27/2026 15:59 | 100 | 42.83 |
| 07/27/2026 15:59 | 100 | 42.84 |
| 07/27/2026 15:59 | 100 | 42.84 |
| 07/27/2026 15:59 | 100 | 42.84 |
| 07/27/2026 15:59 | 100 | 42.84 |
| 07/27/2026 15:59 | 100 | 42.85 |
| 07/27/2026 15:58 | 3 | 43.08 |
| 07/27/2026 15:57 | 3 | 43.08 |
| 07/27/2026 15:56 | 3 | 43.08 |
| 07/27/2026 15:55 | 3 | 43.08 |
| 07/27/2026 15:55 | 100 | 43.00 |
| 07/27/2026 15:55 | 100 | 43.00 |
| 07/27/2026 15:55 | 100 | 43.00 |
| 07/27/2026 15:55 | 100 | 43.00 |
| 07/27/2026 15:55 | 100 | 42.99 |
| 07/27/2026 15:55 | 1 | 42.99 |
| 07/27/2026 15:55 | 99 | 42.99 |
| 07/27/2026 15:55 | 1 | 42.99 |
| 07/27/2026 15:55 | 100 | 42.98 |
| 07/27/2026 15:54 | 3 | 42.95 |
| 07/27/2026 15:53 | 3 | 42.95 |
| 07/27/2026 15:52 | 3 | 42.98 |
| 07/27/2026 15:52 | 3 | 42.98 |
| 07/27/2026 15:51 | 3 | 43.15 |
| 07/27/2026 15:50 | 3 | 43.16 |
| 07/27/2026 15:41 | 25 | 43.32 |
| 07/27/2026 15:41 | 12 | 43.38 |
| 07/27/2026 15:40 | 25 | 43.49 |
| 07/27/2026 15:39 | 100 | 43.29 |
| 07/27/2026 15:39 | 100 | 43.28 |
| 07/27/2026 15:39 | 100 | 43.28 |
| 07/27/2026 15:38 | 17 | 43.16 |
| 07/27/2026 15:38 | 15 | 43.16 |
| 07/27/2026 15:37 | 3 | 43.10 |
| 07/27/2026 15:37 | 100 | 43.10 |
| 07/27/2026 15:37 | 18 | 43.12 |
| 07/27/2026 15:37 | 4 | 43.12 |
| 07/27/2026 15:37 | 15 | 43.12 |
| 07/27/2026 15:37 | 1 | 43.12 |
| 07/27/2026 15:37 | 2 | 43.12 |
| 07/27/2026 15:37 | 1 | 43.17 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 57 | 43.18 |
| 07/27/2026 15:37 | 84 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 25 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 1 | 43.18 |
| 07/27/2026 15:37 | 4 | 43.18 |
| 07/27/2026 15:37 | 165 | 43.18 |
| 07/27/2026 15:37 | 159 | 43.18 |
| 07/27/2026 15:37 | 41 | 43.18 |
| 07/27/2026 15:37 | 100 | 43.19 |
| 07/27/2026 15:37 | 76 | 43.21 |
| 07/27/2026 15:35 | 1 | 43.43 |
| 07/27/2026 15:35 | 25 | 43.27 |
| 07/27/2026 15:35 | 1 | 43.31 |
| 07/27/2026 15:34 | 1 | 43.31 |
| 07/27/2026 15:34 | 1 | 43.31 |
| 07/27/2026 15:33 | 1 | 43.31 |
| 07/27/2026 15:32 | 1 | 43.24 |
| 07/27/2026 15:32 | 2 | 42.93 |
| 07/27/2026 15:31 | 40 | 43.00 |
| 07/27/2026 15:31 | 100 | 42.64 |
| 07/27/2026 15:31 | 1 | 42.64 |
| 07/27/2026 15:31 | 99 | 42.63 |
| 07/27/2026 15:31 | 1 | 42.63 |
| 07/27/2026 15:31 | 100 | 42.63 |
| 07/27/2026 15:31 | 1 | 42.61 |
| 07/27/2026 15:31 | 3 | 42.06 |
| 07/27/2026 15:30 | 2 | 42.06 |
| 07/27/2026 15:30 | 1 | 42.32 |
| 07/27/2026 15:30 | 400 | 42.26 |
| 07/27/2026 15:30 | 3533 | 42.32 |
| 07/27/2026 15:30 | 3533 | 42.32 |