Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:36:13
|
Bid
07/27/2026 -
18:37:20
|
Bid Volume |
Ask
07/27/2026 -
18:37:20
|
Ask Volume |
|---|---|---|---|---|
|
83.44
+0.33
(
+0.40% )
|
83.39
|
100 |
83.47
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:36 | 100 | 83.44 |
| 07/27/2026 18:36 | 88 | 83.44 |
| 07/27/2026 18:36 | 12 | 83.44 |
| 07/27/2026 18:36 | 12 | 83.45 |
| 07/27/2026 18:33 | 100 | 83.44 |
| 07/27/2026 18:33 | 5 | 83.48 |
| 07/27/2026 18:32 | 19 | 83.48 |
| 07/27/2026 18:30 | 50 | 83.54 |
| 07/27/2026 18:30 | 100 | 83.53 |
| 07/27/2026 18:30 | 100 | 83.53 |
| 07/27/2026 18:29 | 4 | 83.51 |
| 07/27/2026 18:29 | 20 | 83.51 |
| 07/27/2026 18:29 | 100 | 83.51 |
| 07/27/2026 18:28 | 100 | 83.48 |
| 07/27/2026 18:26 | 100 | 83.54 |
| 07/27/2026 18:26 | 4 | 83.54 |
| 07/27/2026 18:26 | 100 | 83.54 |
| 07/27/2026 18:26 | 60 | 83.58 |
| 07/27/2026 18:26 | 30 | 83.58 |
| 07/27/2026 18:26 | 10 | 83.58 |
| 07/27/2026 18:26 | 50 | 83.58 |
| 07/27/2026 18:26 | 100 | 83.59 |
| 07/27/2026 18:26 | 100 | 83.59 |
| 07/27/2026 18:26 | 100 | 83.60 |
| 07/27/2026 18:26 | 84 | 83.59 |
| 07/27/2026 18:26 | 100 | 83.60 |
| 07/27/2026 18:26 | 100 | 83.60 |
| 07/27/2026 18:26 | 100 | 83.60 |
| 07/27/2026 18:26 | 100 | 83.60 |
| 07/27/2026 18:26 | 1 | 83.66 |
| 07/27/2026 18:25 | 100 | 83.62 |
| 07/27/2026 18:25 | 100 | 83.61 |
| 07/27/2026 18:25 | 4 | 83.57 |
| 07/27/2026 18:25 | 10 | 83.54 |
| 07/27/2026 18:25 | 14 | 83.54 |
| 07/27/2026 18:25 | 5 | 83.49 |
| 07/27/2026 18:25 | 95 | 83.49 |
| 07/27/2026 18:25 | 5 | 83.49 |
| 07/27/2026 18:25 | 5 | 83.48 |
| 07/27/2026 18:25 | 161 | 83.46 |
| 07/27/2026 18:24 | 3 | 83.43 |
| 07/27/2026 18:23 | 250 | 83.41 |
| 07/27/2026 18:23 | 168 | 83.41 |
| 07/27/2026 18:23 | 6 | 83.41 |
| 07/27/2026 18:23 | 76 | 83.41 |
| 07/27/2026 18:23 | 6 | 83.41 |
| 07/27/2026 18:23 | 250 | 83.41 |
| 07/27/2026 18:21 | 81 | 83.48 |
| 07/27/2026 18:20 | 20 | 83.48 |
| 07/27/2026 18:20 | 6 | 83.47 |
| 07/27/2026 18:20 | 6 | 83.47 |
| 07/27/2026 18:20 | 100 | 83.47 |
| 07/27/2026 18:20 | 100 | 83.47 |
| 07/27/2026 18:20 | 2 | 83.45 |
| 07/27/2026 18:20 | 2 | 83.42 |
| 07/27/2026 18:20 | 18 | 83.42 |
| 07/27/2026 18:20 | 100 | 83.44 |
| 07/27/2026 18:20 | 18 | 83.45 |
| 07/27/2026 18:20 | 10 | 83.46 |
| 07/27/2026 18:19 | 2 | 83.49 |
| 07/27/2026 18:17 | 24 | 83.51 |
| 07/27/2026 18:16 | 1 | 83.49 |
| 07/27/2026 18:16 | 4 | 83.50 |
| 07/27/2026 18:16 | 1 | 83.50 |
| 07/27/2026 18:16 | 10 | 83.53 |
| 07/27/2026 18:11 | 25 | 83.61 |
| 07/27/2026 18:11 | 2 | 83.62 |
| 07/27/2026 18:11 | 35 | 83.61 |
| 07/27/2026 18:11 | 100 | 83.60 |
| 07/27/2026 18:11 | 100 | 83.60 |
| 07/27/2026 18:11 | 12 | 83.55 |
| 07/27/2026 18:09 | 5 | 83.60 |
| 07/27/2026 18:08 | 100 | 83.58 |
| 07/27/2026 18:08 | 50 | 83.56 |
| 07/27/2026 18:08 | 17 | 83.55 |
| 07/27/2026 18:07 | 10 | 83.52 |
| 07/27/2026 18:07 | 1 | 83.49 |
| 07/27/2026 18:07 | 1 | 83.47 |
| 07/27/2026 18:06 | 50 | 83.50 |
| 07/27/2026 18:06 | 50 | 83.50 |
| 07/27/2026 18:06 | 100 | 83.52 |
| 07/27/2026 18:05 | 1 | 83.53 |
| 07/27/2026 18:05 | 50 | 83.53 |
| 07/27/2026 18:05 | 50 | 83.53 |
| 07/27/2026 18:05 | 100 | 83.55 |
| 07/27/2026 18:05 | 100 | 83.57 |
| 07/27/2026 18:05 | 100 | 83.58 |
| 07/27/2026 18:05 | 25 | 83.60 |
| 07/27/2026 18:04 | 50 | 83.59 |
| 07/27/2026 18:04 | 30 | 83.59 |
| 07/27/2026 18:04 | 20 | 83.59 |
| 07/27/2026 18:03 | 25 | 83.66 |
| 07/27/2026 18:01 | 20 | 83.69 |
| 07/27/2026 18:01 | 100 | 83.69 |
| 07/27/2026 18:00 | 5 | 83.71 |
| 07/27/2026 18:00 | 3 | 83.70 |
| 07/27/2026 18:00 | 6 | 83.70 |
| 07/27/2026 18:00 | 20 | 83.70 |
| 07/27/2026 17:59 | 150 | 83.66 |
| 07/27/2026 17:59 | 50 | 83.66 |
| 07/27/2026 17:59 | 50 | 83.66 |
| 07/27/2026 17:58 | 25 | 83.68 |
| 07/27/2026 17:58 | 1 | 83.71 |
| 07/27/2026 17:58 | 10 | 83.68 |
| 07/27/2026 17:54 | 100 | 83.76 |
| 07/27/2026 17:54 | 100 | 83.76 |
| 07/27/2026 17:54 | 6 | 83.75 |
| 07/27/2026 17:54 | 99 | 83.72 |
| 07/27/2026 17:54 | 100 | 83.72 |
| 07/27/2026 17:54 | 1 | 83.72 |
| 07/27/2026 17:54 | 100 | 83.73 |
| 07/27/2026 17:53 | 5 | 83.76 |
| 07/27/2026 17:53 | 30 | 83.76 |
| 07/27/2026 17:53 | 100 | 83.77 |
| 07/27/2026 17:53 | 70 | 83.77 |
| 07/27/2026 17:53 | 30 | 83.77 |
| 07/27/2026 17:53 | 50 | 83.77 |
| 07/27/2026 17:53 | 50 | 83.77 |
| 07/27/2026 17:53 | 75 | 83.80 |
| 07/27/2026 17:53 | 25 | 83.80 |
| 07/27/2026 17:48 | 100 | 83.77 |
| 07/27/2026 17:48 | 6 | 83.76 |
| 07/27/2026 17:47 | 90 | 83.71 |
| 07/27/2026 17:47 | 10 | 83.71 |
| 07/27/2026 17:47 | 1 | 83.72 |
| 07/27/2026 17:47 | 20 | 83.72 |
| 07/27/2026 17:47 | 80 | 83.72 |
| 07/27/2026 17:47 | 1 | 83.73 |
| 07/27/2026 17:47 | 3 | 83.73 |
| 07/27/2026 17:47 | 1 | 83.74 |
| 07/27/2026 17:46 | 1 | 83.765 |
| 07/27/2026 17:45 | 24 | 83.78 |
| 07/27/2026 17:44 | 100 | 83.81 |
| 07/27/2026 17:43 | 3 | 83.80 |
| 07/27/2026 17:43 | 94 | 83.79 |
| 07/27/2026 17:43 | 100 | 83.75 |
| 07/27/2026 17:43 | 96 | 83.76 |
| 07/27/2026 17:43 | 4 | 83.76 |
| 07/27/2026 17:43 | 33 | 83.78 |
| 07/27/2026 17:43 | 20 | 83.78 |
| 07/27/2026 17:43 | 74 | 83.80 |
| 07/27/2026 17:43 | 26 | 83.80 |
| 07/27/2026 17:43 | 7 | 83.81 |
| 07/27/2026 17:43 | 50 | 83.81 |
| 07/27/2026 17:43 | 50 | 83.81 |
| 07/27/2026 17:41 | 2 | 83.91 |
| 07/27/2026 17:39 | 24 | 83.91 |
| 07/27/2026 17:39 | 5 | 83.87 |
| 07/27/2026 17:39 | 43 | 83.85 |
| 07/27/2026 17:39 | 31 | 83.82 |
| 07/27/2026 17:38 | 6 | 83.75 |
| 07/27/2026 17:38 | 1 | 83.73 |
| 07/27/2026 17:38 | 24 | 83.74 |
| 07/27/2026 17:38 | 26 | 83.74 |
| 07/27/2026 17:38 | 10 | 83.75 |
| 07/27/2026 17:38 | 100 | 83.75 |
| 07/27/2026 17:38 | 98 | 83.75 |
| 07/27/2026 17:38 | 18 | 83.75 |
| 07/27/2026 17:38 | 20 | 83.76 |
| 07/27/2026 17:38 | 5 | 83.77 |
| 07/27/2026 17:38 | 50 | 83.78 |
| 07/27/2026 17:38 | 2 | 83.79 |
| 07/27/2026 17:37 | 2 | 83.84 |
| 07/27/2026 17:35 | 1 | 83.825 |
| 07/27/2026 17:35 | 1 | 83.80 |
| 07/27/2026 17:35 | 50 | 83.83 |
| 07/27/2026 17:35 | 4 | 83.84 |
| 07/27/2026 17:35 | 50 | 83.84 |
| 07/27/2026 17:35 | 50 | 83.84 |
| 07/27/2026 17:35 | 100 | 83.90 |
| 07/27/2026 17:34 | 19 | 83.96 |
| 07/27/2026 17:34 | 3 | 83.94 |
| 07/27/2026 17:34 | 25 | 83.96 |
| 07/27/2026 17:34 | 31 | 83.94 |
| 07/27/2026 17:34 | 150 | 83.94 |
| 07/27/2026 17:34 | 45 | 83.93 |
| 07/27/2026 17:33 | 2 | 83.905 |
| 07/27/2026 17:33 | 4 | 83.95 |
| 07/27/2026 17:33 | 3 | 83.95 |
| 07/27/2026 17:33 | 100 | 83.95 |
| 07/27/2026 17:33 | 29 | 83.99 |
| 07/27/2026 17:33 | 100 | 83.99 |
| 07/27/2026 17:33 | 11 | 84.00 |
| 07/27/2026 17:33 | 100 | 84.00 |
| 07/27/2026 17:31 | 35 | 84.08 |
| 07/27/2026 17:30 | 51 | 84.02 |
| 07/27/2026 17:30 | 100 | 84.02 |
| 07/27/2026 17:30 | 1 | 84.03 |
| 07/27/2026 17:29 | 100 | 84.07 |
| 07/27/2026 17:29 | 1 | 84.07 |
| 07/27/2026 17:29 | 24 | 84.065 |
| 07/27/2026 17:29 | 2 | 84.065 |
| 07/27/2026 17:28 | 14 | 84.01 |
| 07/27/2026 17:26 | 100 | 84.02 |
| 07/27/2026 17:25 | 100 | 84.04 |
| 07/27/2026 17:25 | 100 | 84.01 |
| 07/27/2026 17:25 | 62 | 84.01 |
| 07/27/2026 17:25 | 38 | 84.01 |
| 07/27/2026 17:25 | 100 | 84.02 |
| 07/27/2026 17:24 | 6 | 84.06 |
| 07/27/2026 17:24 | 26 | 84.06 |
| 07/27/2026 17:24 | 2 | 84.07 |
| 07/27/2026 17:24 | 25 | 84.07 |
| 07/27/2026 17:24 | 25 | 84.07 |
| 07/27/2026 17:24 | 2 | 84.08 |
| 07/27/2026 17:24 | 100 | 84.095 |
| 07/27/2026 17:23 | 1 | 84.11 |
| 07/27/2026 17:23 | 1 | 84.12 |
| 07/27/2026 17:23 | 6 | 84.12 |
| 07/27/2026 17:23 | 100 | 84.15 |
| 07/27/2026 17:21 | 33 | 84.16 |
| 07/27/2026 17:21 | 18 | 84.16 |
| 07/27/2026 17:21 | 49 | 84.16 |
| 07/27/2026 17:21 | 100 | 84.17 |
| 07/27/2026 17:21 | 2 | 84.17 |
| 07/27/2026 17:21 | 98 | 84.17 |
| 07/27/2026 17:21 | 2 | 84.17 |
| 07/27/2026 17:21 | 100 | 84.17 |
| 07/27/2026 17:21 | 10 | 84.17 |
| 07/27/2026 17:21 | 2 | 84.19 |
| 07/27/2026 17:21 | 100 | 84.21 |
| 07/27/2026 17:21 | 100 | 84.21 |
| 07/27/2026 17:21 | 25 | 84.23 |
| 07/27/2026 17:21 | 100 | 84.22 |
| 07/27/2026 17:21 | 1 | 84.22 |
| 07/27/2026 17:21 | 95 | 84.22 |
| 07/27/2026 17:21 | 5 | 84.22 |
| 07/27/2026 17:20 | 5 | 84.25 |
| 07/27/2026 17:19 | 2 | 84.33 |
| 07/27/2026 17:19 | 20 | 84.31 |
| 07/27/2026 17:19 | 6 | 84.28 |
| 07/27/2026 17:19 | 6 | 84.28 |
| 07/27/2026 17:19 | 50 | 84.21 |
| 07/27/2026 17:18 | 100 | 84.22 |
| 07/27/2026 17:18 | 10 | 84.22 |
| 07/27/2026 17:18 | 1 | 84.24 |
| 07/27/2026 17:18 | 100 | 84.24 |
| 07/27/2026 17:18 | 9 | 84.24 |
| 07/27/2026 17:18 | 10 | 84.25 |
| 07/27/2026 17:17 | 10 | 84.23 |
| 07/27/2026 17:16 | 100 | 84.29 |
| 07/27/2026 17:15 | 1 | 84.32 |
| 07/27/2026 17:15 | 27 | 84.31 |
| 07/27/2026 17:15 | 73 | 84.31 |
| 07/27/2026 17:15 | 100 | 84.32 |
| 07/27/2026 17:15 | 100 | 84.32 |
| 07/27/2026 17:15 | 2 | 84.34 |
| 07/27/2026 17:15 | 34 | 84.35 |
| 07/27/2026 17:15 | 33 | 84.40 |
| 07/27/2026 17:15 | 100 | 84.40 |
| 07/27/2026 17:15 | 60 | 84.40 |
| 07/27/2026 17:15 | 11 | 84.40 |
| 07/27/2026 17:14 | 100 | 84.375 |
| 07/27/2026 17:14 | 24 | 84.40 |
| 07/27/2026 17:14 | 2 | 84.39 |
| 07/27/2026 17:14 | 100 | 84.39 |
| 07/27/2026 17:14 | 1 | 84.39 |
| 07/27/2026 17:14 | 1 | 84.39 |
| 07/27/2026 17:12 | 22 | 84.46 |
| 07/27/2026 17:11 | 12 | 84.465 |
| 07/27/2026 17:11 | 3 | 84.44 |
| 07/27/2026 17:11 | 131 | 84.44 |
| 07/27/2026 17:11 | 100 | 84.43 |
| 07/27/2026 17:10 | 68 | 84.37 |
| 07/27/2026 17:10 | 32 | 84.37 |
| 07/27/2026 17:10 | 20 | 84.39 |
| 07/27/2026 17:09 | 1 | 84.42 |
| 07/27/2026 17:09 | 1 | 84.42 |
| 07/27/2026 17:09 | 22 | 84.42 |
| 07/27/2026 17:09 | 78 | 84.42 |
| 07/27/2026 17:09 | 20 | 84.50 |
| 07/27/2026 17:09 | 1 | 84.50 |
| 07/27/2026 17:09 | 100 | 84.43 |
| 07/27/2026 17:09 | 100 | 84.45 |
| 07/27/2026 17:09 | 1 | 84.46 |
| 07/27/2026 17:09 | 2 | 84.47 |
| 07/27/2026 17:09 | 56 | 84.47 |
| 07/27/2026 17:08 | 2 | 84.53 |
| 07/27/2026 17:08 | 44 | 84.47 |
| 07/27/2026 17:08 | 2 | 84.525 |
| 07/27/2026 17:07 | 20 | 84.52 |
| 07/27/2026 17:07 | 5 | 84.56 |
| 07/27/2026 17:07 | 5 | 84.57 |
| 07/27/2026 17:07 | 100 | 84.56 |
| 07/27/2026 17:07 | 10 | 84.515 |
| 07/27/2026 17:07 | 1 | 84.52 |
| 07/27/2026 17:06 | 1 | 84.50 |
| 07/27/2026 17:05 | 4 | 84.52 |
| 07/27/2026 17:04 | 18 | 84.36 |
| 07/27/2026 17:04 | 200 | 84.37 |
| 07/27/2026 17:04 | 100 | 84.39 |
| 07/27/2026 17:03 | 100 | 84.40 |
| 07/27/2026 17:03 | 9 | 84.40 |
| 07/27/2026 17:03 | 2 | 84.40 |
| 07/27/2026 17:03 | 7 | 84.46 |
| 07/27/2026 17:03 | 100 | 84.46 |
| 07/27/2026 17:02 | 79 | 84.49 |
| 07/27/2026 17:02 | 25 | 84.50 |
| 07/27/2026 17:01 | 50 | 84.52 |
| 07/27/2026 17:01 | 1 | 84.505 |
| 07/27/2026 17:01 | 9 | 84.50 |
| 07/27/2026 17:01 | 100 | 84.51 |
| 07/27/2026 17:01 | 11 | 84.54 |
| 07/27/2026 17:01 | 100 | 84.54 |
| 07/27/2026 17:01 | 100 | 84.57 |
| 07/27/2026 17:01 | 100 | 84.57 |
| 07/27/2026 17:01 | 52 | 84.58 |
| 07/27/2026 17:00 | 100 | 84.59 |
| 07/27/2026 16:58 | 24 | 84.40 |
| 07/27/2026 16:58 | 48 | 84.40 |
| 07/27/2026 16:58 | 100 | 84.40 |
| 07/27/2026 16:58 | 97 | 84.40 |
| 07/27/2026 16:58 | 2 | 84.40 |
| 07/27/2026 16:58 | 1 | 84.40 |
| 07/27/2026 16:58 | 100 | 84.40 |
| 07/27/2026 16:58 | 128 | 84.40 |
| 07/27/2026 16:58 | 100 | 84.40 |
| 07/27/2026 16:58 | 96 | 84.40 |
| 07/27/2026 16:58 | 100 | 84.39 |
| 07/27/2026 16:57 | 1 | 84.33 |
| 07/27/2026 16:56 | 6 | 84.36 |
| 07/27/2026 16:56 | 2 | 84.31 |
| 07/27/2026 16:56 | 100 | 84.31 |
| 07/27/2026 16:55 | 2 | 84.40 |
| 07/27/2026 16:55 | 2 | 84.40 |
| 07/27/2026 16:55 | 100 | 84.40 |
| 07/27/2026 16:55 | 100 | 84.40 |
| 07/27/2026 16:55 | 100 | 84.40 |
| 07/27/2026 16:55 | 24 | 84.39 |
| 07/27/2026 16:55 | 24 | 84.34 |
| 07/27/2026 16:55 | 24 | 84.34 |
| 07/27/2026 16:55 | 2 | 84.39 |
| 07/27/2026 16:55 | 12 | 84.38 |
| 07/27/2026 16:55 | 18 | 84.28 |
| 07/27/2026 16:55 | 100 | 84.25 |
| 07/27/2026 16:55 | 100 | 84.24 |
| 07/27/2026 16:54 | 100 | 84.21 |
| 07/27/2026 16:54 | 70 | 84.20 |
| 07/27/2026 16:54 | 100 | 84.21 |
| 07/27/2026 16:52 | 45 | 84.14 |
| 07/27/2026 16:52 | 55 | 84.14 |
| 07/27/2026 16:52 | 20 | 84.14 |
| 07/27/2026 16:52 | 20 | 84.14 |
| 07/27/2026 16:52 | 2 | 84.21 |
| 07/27/2026 16:50 | 100 | 84.07 |
| 07/27/2026 16:50 | 100 | 84.07 |
| 07/27/2026 16:49 | 2 | 84.08 |
| 07/27/2026 16:48 | 6 | 84.10 |
| 07/27/2026 16:48 | 6 | 84.04 |
| 07/27/2026 16:48 | 6 | 84.04 |
| 07/27/2026 16:47 | 39 | 84.05 |
| 07/27/2026 16:47 | 3 | 84.05 |
| 07/27/2026 16:47 | 13 | 84.01 |
| 07/27/2026 16:47 | 50 | 84.00 |
| 07/27/2026 16:47 | 100 | 84.00 |
| 07/27/2026 16:46 | 1 | 84.01 |
| 07/27/2026 16:46 | 11 | 84.03 |
| 07/27/2026 16:45 | 22 | 84.13 |
| 07/27/2026 16:45 | 2 | 84.13 |
| 07/27/2026 16:45 | 3 | 84.09 |
| 07/27/2026 16:45 | 3 | 84.09 |
| 07/27/2026 16:45 | 11 | 84.05 |
| 07/27/2026 16:44 | 82 | 84.07 |
| 07/27/2026 16:43 | 100 | 84.00 |
| 07/27/2026 16:41 | 12 | 83.95 |
| 07/27/2026 16:41 | 3 | 83.96 |
| 07/27/2026 16:40 | 4 | 84.06 |
| 07/27/2026 16:40 | 100 | 84.08 |
| 07/27/2026 16:40 | 100 | 84.08 |
| 07/27/2026 16:40 | 100 | 84.09 |
| 07/27/2026 16:40 | 18 | 84.13 |
| 07/27/2026 16:40 | 25 | 84.19 |
| 07/27/2026 16:40 | 25 | 84.19 |
| 07/27/2026 16:40 | 21 | 84.17 |
| 07/27/2026 16:40 | 18 | 84.24 |
| 07/27/2026 16:39 | 11 | 84.31 |
| 07/27/2026 16:39 | 1 | 84.31 |
| 07/27/2026 16:39 | 1 | 84.32 |
| 07/27/2026 16:39 | 27 | 84.35 |
| 07/27/2026 16:39 | 73 | 84.35 |
| 07/27/2026 16:39 | 1 | 84.35 |
| 07/27/2026 16:39 | 100 | 84.36 |
| 07/27/2026 16:39 | 100 | 84.36 |
| 07/27/2026 16:38 | 6 | 84.37 |
| 07/27/2026 16:38 | 25 | 84.43 |
| 07/27/2026 16:38 | 83 | 84.39 |
| 07/27/2026 16:38 | 100 | 84.42 |
| 07/27/2026 16:38 | 15 | 84.47 |
| 07/27/2026 16:38 | 100 | 84.44 |
| 07/27/2026 16:38 | 18 | 84.46 |
| 07/27/2026 16:38 | 20 | 84.49 |
| 07/27/2026 16:38 | 3 | 84.51 |
| 07/27/2026 16:38 | 100 | 84.56 |
| 07/27/2026 16:38 | 100 | 84.56 |
| 07/27/2026 16:38 | 96 | 84.56 |
| 07/27/2026 16:38 | 100 | 84.56 |
| 07/27/2026 16:38 | 4 | 84.56 |
| 07/27/2026 16:37 | 2 | 84.55 |
| 07/27/2026 16:37 | 1 | 84.55 |
| 07/27/2026 16:37 | 10 | 84.55 |
| 07/27/2026 16:37 | 29 | 84.55 |
| 07/27/2026 16:37 | 100 | 84.55 |
| 07/27/2026 16:37 | 6 | 84.53 |
| 07/27/2026 16:37 | 247 | 84.50 |
| 07/27/2026 16:37 | 99 | 84.50 |
| 07/27/2026 16:36 | 1 | 84.50 |
| 07/27/2026 16:36 | 13 | 84.51 |
| 07/27/2026 16:36 | 1 | 84.51 |
| 07/27/2026 16:36 | 12 | 84.51 |
| 07/27/2026 16:36 | 9 | 84.53 |
| 07/27/2026 16:36 | 9 | 84.53 |
| 07/27/2026 16:36 | 11 | 84.57 |
| 07/27/2026 16:36 | 89 | 84.57 |
| 07/27/2026 16:36 | 100 | 84.57 |
| 07/27/2026 16:36 | 9 | 84.57 |
| 07/27/2026 16:35 | 1 | 84.65 |
| 07/27/2026 16:35 | 1 | 84.65 |
| 07/27/2026 16:35 | 10 | 84.65 |
| 07/27/2026 16:35 | 20 | 84.62 |
| 07/27/2026 16:34 | 100 | 84.59 |
| 07/27/2026 16:34 | 1 | 84.67 |
| 07/27/2026 16:34 | 1 | 84.67 |
| 07/27/2026 16:34 | 2 | 84.675 |
| 07/27/2026 16:34 | 1 | 84.73 |
| 07/27/2026 16:34 | 1 | 84.68 |
| 07/27/2026 16:34 | 99 | 84.64 |
| 07/27/2026 16:34 | 1 | 84.64 |
| 07/27/2026 16:34 | 25 | 84.57 |
| 07/27/2026 16:32 | 200 | 84.59 |
| 07/27/2026 16:32 | 18 | 84.56 |
| 07/27/2026 16:31 | 100 | 84.48 |
| 07/27/2026 16:31 | 5 | 84.48 |
| 07/27/2026 16:31 | 1 | 84.48 |
| 07/27/2026 16:31 | 100 | 84.49 |
| 07/27/2026 16:31 | 100 | 84.49 |
| 07/27/2026 16:31 | 100 | 84.49 |
| 07/27/2026 16:31 | 100 | 84.49 |
| 07/27/2026 16:31 | 100 | 84.49 |
| 07/27/2026 16:31 | 9 | 84.49 |
| 07/27/2026 16:31 | 28 | 84.50 |
| 07/27/2026 16:31 | 32 | 84.53 |
| 07/27/2026 16:31 | 68 | 84.53 |
| 07/27/2026 16:30 | 2 | 84.585 |
| 07/27/2026 16:30 | 38 | 84.54 |
| 07/27/2026 16:28 | 1 | 84.69 |
| 07/27/2026 16:27 | 100 | 84.62 |
| 07/27/2026 16:27 | 76 | 84.62 |
| 07/27/2026 16:27 | 24 | 84.62 |
| 07/27/2026 16:27 | 43 | 84.66 |
| 07/27/2026 16:27 | 6 | 84.66 |
| 07/27/2026 16:27 | 50 | 84.67 |
| 07/27/2026 16:26 | 6 | 84.72 |
| 07/27/2026 16:26 | 4 | 84.75 |
| 07/27/2026 16:25 | 20 | 84.76 |
| 07/27/2026 16:24 | 96 | 84.80 |
| 07/27/2026 16:24 | 4 | 84.80 |
| 07/27/2026 16:24 | 4 | 84.80 |
| 07/27/2026 16:24 | 96 | 84.80 |
| 07/27/2026 16:24 | 4 | 84.80 |
| 07/27/2026 16:24 | 96 | 84.80 |
| 07/27/2026 16:24 | 148 | 84.81 |
| 07/27/2026 16:24 | 7 | 84.81 |
| 07/27/2026 16:24 | 100 | 84.81 |
| 07/27/2026 16:24 | 100 | 84.86 |
| 07/27/2026 16:24 | 7 | 84.82 |
| 07/27/2026 16:24 | 2 | 84.82 |
| 07/27/2026 16:24 | 100 | 84.82 |
| 07/27/2026 16:24 | 20 | 84.82 |
| 07/27/2026 16:24 | 4 | 84.81 |
| 07/27/2026 16:24 | 4 | 84.84 |
| 07/27/2026 16:22 | 20 | 84.74 |
| 07/27/2026 16:22 | 100 | 84.69 |
| 07/27/2026 16:22 | 20 | 84.77 |
| 07/27/2026 16:22 | 100 | 84.75 |
| 07/27/2026 16:22 | 9 | 84.75 |
| 07/27/2026 16:22 | 100 | 84.76 |
| 07/27/2026 16:22 | 9 | 84.79 |
| 07/27/2026 16:22 | 1 | 84.88 |
| 07/27/2026 16:22 | 12 | 84.83 |
| 07/27/2026 16:22 | 100 | 84.83 |
| 07/27/2026 16:21 | 100 | 84.78 |
| 07/27/2026 16:21 | 43 | 84.77 |
| 07/27/2026 16:21 | 1 | 84.77 |
| 07/27/2026 16:21 | 3 | 84.77 |
| 07/27/2026 16:21 | 12 | 84.73 |
| 07/27/2026 16:21 | 6 | 84.76 |
| 07/27/2026 16:21 | 99 | 84.76 |
| 07/27/2026 16:21 | 1 | 84.76 |
| 07/27/2026 16:21 | 7 | 84.75 |
| 07/27/2026 16:20 | 25 | 84.70 |
| 07/27/2026 16:19 | 50 | 84.72 |
| 07/27/2026 16:18 | 100 | 84.70 |
| 07/27/2026 16:18 | 52 | 84.70 |
| 07/27/2026 16:18 | 100 | 84.70 |
| 07/27/2026 16:18 | 20 | 84.70 |
| 07/27/2026 16:18 | 72 | 84.72 |
| 07/27/2026 16:18 | 100 | 84.73 |
| 07/27/2026 16:18 | 6 | 84.76 |
| 07/27/2026 16:18 | 16 | 84.76 |
| 07/27/2026 16:18 | 100 | 84.76 |
| 07/27/2026 16:18 | 100 | 84.76 |
| 07/27/2026 16:17 | 100 | 84.68 |
| 07/27/2026 16:17 | 100 | 84.68 |
| 07/27/2026 16:17 | 100 | 84.68 |
| 07/27/2026 16:17 | 11 | 84.64 |
| 07/27/2026 16:15 | 9 | 84.66 |
| 07/27/2026 16:15 | 9 | 84.79 |
| 07/27/2026 16:15 | 6 | 84.75 |
| 07/27/2026 16:15 | 99 | 84.74 |
| 07/27/2026 16:15 | 1 | 84.74 |
| 07/27/2026 16:14 | 5 | 84.67 |
| 07/27/2026 16:14 | 27 | 84.67 |
| 07/27/2026 16:14 | 64 | 84.67 |
| 07/27/2026 16:14 | 9 | 84.67 |
| 07/27/2026 16:13 | 1 | 84.66 |
| 07/27/2026 16:13 | 1 | 84.66 |
| 07/27/2026 16:13 | 1 | 84.66 |
| 07/27/2026 16:13 | 100 | 84.66 |
| 07/27/2026 16:13 | 100 | 84.69 |
| 07/27/2026 16:13 | 18 | 84.70 |
| 07/27/2026 16:13 | 7 | 84.76 |
| 07/27/2026 16:13 | 100 | 84.76 |
| 07/27/2026 16:12 | 100 | 84.76 |
| 07/27/2026 16:12 | 27 | 84.73 |
| 07/27/2026 16:12 | 13 | 84.68 |
| 07/27/2026 16:12 | 100 | 84.66 |
| 07/27/2026 16:12 | 100 | 84.65 |
| 07/27/2026 16:11 | 2 | 84.55 |
| 07/27/2026 16:11 | 100 | 84.52 |
| 07/27/2026 16:10 | 27 | 84.46 |
| 07/27/2026 16:08 | 5 | 84.74 |
| 07/27/2026 16:08 | 50 | 84.58 |
| 07/27/2026 16:07 | 26 | 84.49 |
| 07/27/2026 16:07 | 5 | 84.49 |
| 07/27/2026 16:07 | 52 | 84.49 |
| 07/27/2026 16:07 | 48 | 84.49 |
| 07/27/2026 16:07 | 2 | 84.59 |
| 07/27/2026 16:06 | 100 | 84.52 |
| 07/27/2026 16:06 | 100 | 84.575 |
| 07/27/2026 16:06 | 9 | 84.61 |
| 07/27/2026 16:06 | 91 | 84.61 |
| 07/27/2026 16:06 | 100 | 84.61 |
| 07/27/2026 16:06 | 1 | 84.61 |
| 07/27/2026 16:06 | 1 | 84.61 |
| 07/27/2026 16:06 | 26 | 84.65 |
| 07/27/2026 16:06 | 74 | 84.65 |
| 07/27/2026 16:06 | 50 | 84.65 |
| 07/27/2026 16:06 | 50 | 84.65 |
| 07/27/2026 16:06 | 24 | 84.65 |
| 07/27/2026 16:06 | 50 | 84.65 |
| 07/27/2026 16:06 | 50 | 84.65 |
| 07/27/2026 16:05 | 10 | 84.73 |
| 07/27/2026 16:04 | 60 | 84.839 |
| 07/27/2026 16:04 | 60 | 84.839 |
| 07/27/2026 16:04 | 60 | 84.839 |
| 07/27/2026 16:04 | 60 | 84.839 |
| 07/27/2026 16:04 | 60 | 84.839 |
| 07/27/2026 16:04 | 3 | 84.839 |
| 07/27/2026 16:04 | 100 | 84.83 |
| 07/27/2026 16:04 | 100 | 84.83 |
| 07/27/2026 16:04 | 1 | 84.79 |
| 07/27/2026 16:04 | 10 | 84.72 |
| 07/27/2026 16:04 | 100 | 84.71 |
| 07/27/2026 16:04 | 100 | 84.71 |
| 07/27/2026 16:04 | 100 | 84.70 |
| 07/27/2026 16:04 | 1 | 84.62 |
| 07/27/2026 16:04 | 1 | 84.62 |
| 07/27/2026 16:04 | 28 | 84.67 |
| 07/27/2026 16:03 | 1 | 84.72 |
| 07/27/2026 16:03 | 60 | 84.75 |
| 07/27/2026 16:03 | 100 | 84.74 |
| 07/27/2026 16:03 | 100 | 84.74 |
| 07/27/2026 16:03 | 60 | 84.74 |
| 07/27/2026 16:03 | 82 | 84.74 |
| 07/27/2026 16:03 | 18 | 84.74 |
| 07/27/2026 16:02 | 6 | 84.49 |
| 07/27/2026 16:02 | 4 | 84.52 |
| 07/27/2026 16:00 | 27 | 84.53 |
| 07/27/2026 16:00 | 100 | 84.51 |
| 07/27/2026 15:59 | 20 | 84.55 |
| 07/27/2026 15:59 | 4 | 84.54 |
| 07/27/2026 15:59 | 96 | 84.54 |
| 07/27/2026 15:59 | 63 | 84.54 |
| 07/27/2026 15:59 | 37 | 84.54 |
| 07/27/2026 15:59 | 82 | 84.54 |
| 07/27/2026 15:59 | 100 | 84.54 |
| 07/27/2026 15:59 | 18 | 84.54 |
| 07/27/2026 15:59 | 20 | 84.54 |
| 07/27/2026 15:59 | 100 | 84.54 |
| 07/27/2026 15:59 | 73 | 84.60 |
| 07/27/2026 15:59 | 100 | 84.59 |
| 07/27/2026 15:59 | 1 | 84.59 |
| 07/27/2026 15:59 | 11 | 84.59 |
| 07/27/2026 15:55 | 2 | 84.47 |
| 07/27/2026 15:55 | 18 | 84.45 |
| 07/27/2026 15:55 | 1 | 84.46 |
| 07/27/2026 15:55 | 100 | 84.47 |
| 07/27/2026 15:55 | 100 | 84.47 |
| 07/27/2026 15:55 | 100 | 84.51 |
| 07/27/2026 15:54 | 15 | 84.625 |
| 07/27/2026 15:53 | 2 | 84.63 |
| 07/27/2026 15:52 | 97 | 84.69 |
| 07/27/2026 15:52 | 3 | 84.68 |
| 07/27/2026 15:52 | 97 | 84.68 |
| 07/27/2026 15:52 | 100 | 84.67 |
| 07/27/2026 15:52 | 20 | 84.67 |
| 07/27/2026 15:52 | 100 | 84.68 |
| 07/27/2026 15:52 | 20 | 84.67 |
| 07/27/2026 15:52 | 100 | 84.57 |
| 07/27/2026 15:51 | 100 | 84.56 |
| 07/27/2026 15:51 | 100 | 84.56 |
| 07/27/2026 15:51 | 42 | 84.62 |
| 07/27/2026 15:51 | 100 | 84.55 |
| 07/27/2026 15:51 | 100 | 84.55 |
| 07/27/2026 15:51 | 100 | 84.55 |
| 07/27/2026 15:51 | 100 | 84.55 |
| 07/27/2026 15:51 | 5 | 84.56 |
| 07/27/2026 15:51 | 200 | 84.59 |
| 07/27/2026 15:50 | 45 | 84.68 |
| 07/27/2026 15:49 | 88 | 84.675 |
| 07/27/2026 15:49 | 100 | 84.57 |
| 07/27/2026 15:49 | 199 | 84.60 |
| 07/27/2026 15:49 | 101 | 84.60 |
| 07/27/2026 15:49 | 300 | 84.60 |
| 07/27/2026 15:49 | 200 | 84.60 |
| 07/27/2026 15:49 | 100 | 84.60 |
| 07/27/2026 15:49 | 9 | 84.68 |
| 07/27/2026 15:48 | 100 | 84.59 |
| 07/27/2026 15:47 | 170 | 84.69 |
| 07/27/2026 15:47 | 14 | 84.66 |
| 07/27/2026 15:47 | 5 | 84.60 |
| 07/27/2026 15:46 | 25 | 84.58 |
| 07/27/2026 15:45 | 25 | 84.43 |
| 07/27/2026 15:45 | 3 | 84.37 |
| 07/27/2026 15:45 | 10 | 84.37 |
| 07/27/2026 15:45 | 103 | 84.37 |
| 07/27/2026 15:44 | 50 | 84.30 |
| 07/27/2026 15:44 | 50 | 84.29 |
| 07/27/2026 15:43 | 200 | 84.42 |
| 07/27/2026 15:43 | 14 | 84.43 |
| 07/27/2026 15:42 | 4 | 84.545 |
| 07/27/2026 15:41 | 100 | 84.54 |
| 07/27/2026 15:41 | 1 | 84.56 |
| 07/27/2026 15:41 | 100 | 84.57 |
| 07/27/2026 15:41 | 1 | 84.58 |
| 07/27/2026 15:41 | 68 | 84.58 |
| 07/27/2026 15:41 | 32 | 84.58 |
| 07/27/2026 15:40 | 17 | 84.61 |
| 07/27/2026 15:39 | 5 | 84.78 |
| 07/27/2026 15:37 | 25 | 84.68 |
| 07/27/2026 15:35 | 25 | 84.80 |
| 07/27/2026 15:35 | 2 | 84.74 |
| 07/27/2026 15:35 | 5 | 84.74 |
| 07/27/2026 15:35 | 10 | 84.74 |
| 07/27/2026 15:35 | 36 | 84.66 |
| 07/27/2026 15:35 | 100 | 84.66 |
| 07/27/2026 15:34 | 45 | 84.53 |
| 07/27/2026 15:34 | 26 | 84.52 |
| 07/27/2026 15:34 | 21 | 84.55 |
| 07/27/2026 15:34 | 74 | 84.56 |
| 07/27/2026 15:34 | 21 | 84.56 |
| 07/27/2026 15:34 | 5 | 84.56 |
| 07/27/2026 15:33 | 10 | 84.84 |
| 07/27/2026 15:33 | 100 | 84.97 |
| 07/27/2026 15:33 | 20 | 85.09 |
| 07/27/2026 15:33 | 100 | 85.08 |
| 07/27/2026 15:33 | 100 | 85.05 |
| 07/27/2026 15:33 | 100 | 85.05 |
| 07/27/2026 15:33 | 100 | 85.04 |
| 07/27/2026 15:33 | 32 | 85.03 |
| 07/27/2026 15:33 | 2 | 85.00 |
| 07/27/2026 15:33 | 450 | 85.00 |
| 07/27/2026 15:33 | 10 | 85.00 |
| 07/27/2026 15:33 | 57 | 85.00 |
| 07/27/2026 15:33 | 11764 | 85.00 |
| 07/27/2026 15:33 | 400 | 84.96 |
| 07/27/2026 15:33 | 245 | 84.96 |
| 07/27/2026 15:33 | 155 | 84.96 |
| 07/27/2026 15:33 | 300 | 84.96 |
| 07/27/2026 15:33 | 300 | 84.96 |
| 07/27/2026 15:33 | 300 | 84.96 |
| 07/27/2026 15:33 | 500 | 84.96 |
| 07/27/2026 15:33 | 300 | 84.96 |
| 07/27/2026 15:33 | 500 | 84.96 |
| 07/27/2026 15:33 | 300 | 84.96 |
| 07/27/2026 15:33 | 300 | 84.96 |
| 07/27/2026 15:33 | 500 | 84.96 |
| 07/27/2026 15:33 | 83 | 84.96 |
| 07/27/2026 15:33 | 120 | 84.96 |
| 07/27/2026 15:33 | 96 | 84.96 |
| 07/27/2026 15:33 | 101 | 84.96 |
| 07/27/2026 15:33 | 304 | 84.96 |
| 07/27/2026 15:33 | 96 | 84.96 |
| 07/27/2026 15:33 | 100 | 84.90 |
| 07/27/2026 15:33 | 2 | 84.90 |
| 07/27/2026 15:32 | 10 | 84.69 |
| 07/27/2026 15:32 | 1 | 84.55 |
| 07/27/2026 15:32 | 45 | 84.50 |
| 07/27/2026 15:32 | 55 | 84.50 |
| 07/27/2026 15:32 | 31 | 84.50 |
| 07/27/2026 15:32 | 100 | 84.49 |
| 07/27/2026 15:30 | 8 | 84.40 |
| 07/27/2026 15:30 | 11 | 84.50 |
| 07/27/2026 15:30 | 100 | 84.49 |
| 07/27/2026 15:30 | 100 | 84.48 |
| 07/27/2026 15:30 | 6 | 84.20 |
| 07/27/2026 15:30 | 100 | 84.19 |
| 07/27/2026 15:30 | 100 | 84.13 |
| 07/27/2026 15:30 | 1 | 84.06 |
| 07/27/2026 15:30 | 8200 | 84.06 |
| 07/27/2026 15:30 | 8200 | 84.06 |