Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:51:07
|
Bid
07/27/2026 -
18:51:12
|
Bid Volume |
Ask
07/27/2026 -
18:51:12
|
Ask Volume |
|---|---|---|---|---|
|
33.48
+0.11
(
+0.33% )
|
33.48
|
100 |
33.49
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:51 | 100 | 33.48 |
| 07/27/2026 18:51 | 8 | 33.48 |
| 07/27/2026 18:51 | 6 | 33.48 |
| 07/27/2026 18:50 | 100 | 33.475 |
| 07/27/2026 18:49 | 20 | 33.475 |
| 07/27/2026 18:49 | 20 | 33.475 |
| 07/27/2026 18:48 | 110 | 33.47 |
| 07/27/2026 18:48 | 20 | 33.465 |
| 07/27/2026 18:48 | 20 | 33.46 |
| 07/27/2026 18:46 | 1 | 33.455 |
| 07/27/2026 18:45 | 15 | 33.45 |
| 07/27/2026 18:45 | 20 | 33.455 |
| 07/27/2026 18:45 | 2 | 33.45 |
| 07/27/2026 18:45 | 100 | 33.45 |
| 07/27/2026 18:44 | 1 | 33.445 |
| 07/27/2026 18:43 | 15 | 33.45 |
| 07/27/2026 18:43 | 20 | 33.45 |
| 07/27/2026 18:40 | 15 | 33.45 |
| 07/27/2026 18:40 | 9 | 33.45 |
| 07/27/2026 18:40 | 90 | 33.45 |
| 07/27/2026 18:40 | 1 | 33.45 |
| 07/27/2026 18:39 | 40 | 33.46 |
| 07/27/2026 18:39 | 20 | 33.46 |
| 07/27/2026 18:38 | 11 | 33.46 |
| 07/27/2026 18:37 | 15 | 33.47 |
| 07/27/2026 18:37 | 15 | 33.47 |
| 07/27/2026 18:37 | 100 | 33.47 |
| 07/27/2026 18:37 | 20 | 33.47 |
| 07/27/2026 18:36 | 15 | 33.475 |
| 07/27/2026 18:36 | 20 | 33.475 |
| 07/27/2026 18:36 | 100 | 33.475 |
| 07/27/2026 18:34 | 20 | 33.46 |
| 07/27/2026 18:34 | 20 | 33.46 |
| 07/27/2026 18:34 | 20 | 33.46 |
| 07/27/2026 18:34 | 14 | 33.46 |
| 07/27/2026 18:34 | 20 | 33.47 |
| 07/27/2026 18:34 | 20 | 33.47 |
| 07/27/2026 18:33 | 9 | 33.45 |
| 07/27/2026 18:32 | 12 | 33.44 |
| 07/27/2026 18:32 | 18 | 33.44 |
| 07/27/2026 18:32 | 2 | 33.44 |
| 07/27/2026 18:32 | 2 | 33.44 |
| 07/27/2026 18:32 | 100 | 33.44 |
| 07/27/2026 18:32 | 5 | 33.44 |
| 07/27/2026 18:31 | 20 | 33.42 |
| 07/27/2026 18:30 | 96 | 33.43 |
| 07/27/2026 18:30 | 4 | 33.43 |
| 07/27/2026 18:30 | 100 | 33.44 |
| 07/27/2026 18:30 | 68 | 33.44 |
| 07/27/2026 18:30 | 11 | 33.45 |
| 07/27/2026 18:30 | 2 | 33.44 |
| 07/27/2026 18:30 | 20 | 33.45 |
| 07/27/2026 18:30 | 20 | 33.45 |
| 07/27/2026 18:29 | 100 | 33.45 |
| 07/27/2026 18:28 | 100 | 33.46 |
| 07/27/2026 18:28 | 70 | 33.46 |
| 07/27/2026 18:28 | 6 | 33.46 |
| 07/27/2026 18:26 | 100 | 33.47 |
| 07/27/2026 18:26 | 100 | 33.48 |
| 07/27/2026 18:26 | 5 | 33.49 |
| 07/27/2026 18:26 | 19 | 33.49 |
| 07/27/2026 18:26 | 1 | 33.49 |
| 07/27/2026 18:25 | 100 | 33.48 |
| 07/27/2026 18:25 | 20 | 33.485 |
| 07/27/2026 18:25 | 125 | 33.48 |
| 07/27/2026 18:25 | 10 | 33.48 |
| 07/27/2026 18:25 | 20 | 33.48 |
| 07/27/2026 18:25 | 173 | 33.47 |
| 07/27/2026 18:25 | 100 | 33.47 |
| 07/27/2026 18:25 | 27 | 33.47 |
| 07/27/2026 18:25 | 100 | 33.48 |
| 07/27/2026 18:25 | 4 | 33.48 |
| 07/27/2026 18:25 | 98 | 33.48 |
| 07/27/2026 18:25 | 100 | 33.485 |
| 07/27/2026 18:25 | 20 | 33.49 |
| 07/27/2026 18:25 | 20 | 33.49 |
| 07/27/2026 18:25 | 100 | 33.49 |
| 07/27/2026 18:25 | 8 | 33.49 |
| 07/27/2026 18:24 | 50 | 33.495 |
| 07/27/2026 18:24 | 100 | 33.50 |
| 07/27/2026 18:23 | 100 | 33.505 |
| 07/27/2026 18:23 | 100 | 33.50 |
| 07/27/2026 18:23 | 75 | 33.50 |
| 07/27/2026 18:23 | 25 | 33.50 |
| 07/27/2026 18:23 | 100 | 33.50 |
| 07/27/2026 18:23 | 100 | 33.51 |
| 07/27/2026 18:23 | 6 | 33.51 |
| 07/27/2026 18:23 | 14 | 33.51 |
| 07/27/2026 18:23 | 1 | 33.51 |
| 07/27/2026 18:23 | 1 | 33.51 |
| 07/27/2026 18:23 | 60 | 33.51 |
| 07/27/2026 18:23 | 40 | 33.51 |
| 07/27/2026 18:22 | 20 | 33.52 |
| 07/27/2026 18:22 | 100 | 33.52 |
| 07/27/2026 18:22 | 19 | 33.52 |
| 07/27/2026 18:22 | 100 | 33.52 |
| 07/27/2026 18:22 | 32 | 33.52 |
| 07/27/2026 18:22 | 100 | 33.52 |
| 07/27/2026 18:22 | 1 | 33.52 |
| 07/27/2026 18:21 | 20 | 33.51 |
| 07/27/2026 18:21 | 20 | 33.51 |
| 07/27/2026 18:21 | 20 | 33.51 |
| 07/27/2026 18:21 | 5 | 33.51 |
| 07/27/2026 18:21 | 25 | 33.51 |
| 07/27/2026 18:21 | 6 | 33.51 |
| 07/27/2026 18:20 | 8 | 33.49 |
| 07/27/2026 18:20 | 4 | 33.48 |
| 07/27/2026 18:19 | 6 | 33.48 |
| 07/27/2026 18:19 | 100 | 33.49 |
| 07/27/2026 18:19 | 21 | 33.50 |
| 07/27/2026 18:19 | 96 | 33.50 |
| 07/27/2026 18:19 | 1 | 33.50 |
| 07/27/2026 18:19 | 3 | 33.50 |
| 07/27/2026 18:19 | 79 | 33.50 |
| 07/27/2026 18:19 | 100 | 33.50 |
| 07/27/2026 18:19 | 100 | 33.50 |
| 07/27/2026 18:17 | 5 | 33.48 |
| 07/27/2026 18:17 | 7 | 33.48 |
| 07/27/2026 18:16 | 68 | 33.48 |
| 07/27/2026 18:16 | 1 | 33.48 |
| 07/27/2026 18:16 | 1 | 33.48 |
| 07/27/2026 18:16 | 5 | 33.47 |
| 07/27/2026 18:16 | 2 | 33.46 |
| 07/27/2026 18:16 | 15 | 33.46 |
| 07/27/2026 18:15 | 6 | 33.45 |
| 07/27/2026 18:15 | 100 | 33.45 |
| 07/27/2026 18:13 | 9 | 33.46 |
| 07/27/2026 18:12 | 10 | 33.46 |
| 07/27/2026 18:12 | 7 | 33.46 |
| 07/27/2026 18:12 | 6 | 33.46 |
| 07/27/2026 18:11 | 9 | 33.46 |
| 07/27/2026 18:11 | 21 | 33.46 |
| 07/27/2026 18:11 | 1 | 33.455 |
| 07/27/2026 18:11 | 100 | 33.455 |
| 07/27/2026 18:11 | 243 | 33.455 |
| 07/27/2026 18:09 | 8 | 33.48 |
| 07/27/2026 18:09 | 15 | 33.48 |
| 07/27/2026 18:09 | 40 | 33.48 |
| 07/27/2026 18:09 | 2 | 33.48 |
| 07/27/2026 18:09 | 20 | 33.485 |
| 07/27/2026 18:09 | 100 | 33.485 |
| 07/27/2026 18:09 | 100 | 33.48 |
| 07/27/2026 18:09 | 100 | 33.48 |
| 07/27/2026 18:09 | 15 | 33.48 |
| 07/27/2026 18:09 | 12 | 33.48 |
| 07/27/2026 18:07 | 3 | 33.47 |
| 07/27/2026 18:07 | 50 | 33.47 |
| 07/27/2026 18:07 | 14 | 33.47 |
| 07/27/2026 18:07 | 15 | 33.47 |
| 07/27/2026 18:07 | 12 | 33.47 |
| 07/27/2026 18:06 | 18 | 33.49 |
| 07/27/2026 18:04 | 35 | 33.50 |
| 07/27/2026 18:04 | 100 | 33.505 |
| 07/27/2026 18:04 | 5 | 33.51 |
| 07/27/2026 18:04 | 65 | 33.51 |
| 07/27/2026 18:04 | 34 | 33.51 |
| 07/27/2026 18:04 | 15 | 33.51 |
| 07/27/2026 18:00 | 8 | 33.51 |
| 07/27/2026 18:00 | 17 | 33.51 |
| 07/27/2026 18:00 | 100 | 33.51 |
| 07/27/2026 18:00 | 100 | 33.51 |
| 07/27/2026 17:58 | 100 | 33.50 |
| 07/27/2026 17:58 | 70 | 33.50 |
| 07/27/2026 17:58 | 5 | 33.50 |
| 07/27/2026 17:58 | 8 | 33.50 |
| 07/27/2026 17:57 | 1 | 33.48 |
| 07/27/2026 17:55 | 1 | 33.48 |
| 07/27/2026 17:55 | 10 | 33.49 |
| 07/27/2026 17:55 | 100 | 33.49 |
| 07/27/2026 17:55 | 20 | 33.50 |
| 07/27/2026 17:55 | 1 | 33.49 |
| 07/27/2026 17:55 | 99 | 33.49 |
| 07/27/2026 17:54 | 1 | 33.49 |
| 07/27/2026 17:54 | 40 | 33.50 |
| 07/27/2026 17:54 | 35 | 33.50 |
| 07/27/2026 17:51 | 1 | 33.50 |
| 07/27/2026 17:51 | 39 | 33.51 |
| 07/27/2026 17:51 | 2 | 33.51 |
| 07/27/2026 17:51 | 59 | 33.51 |
| 07/27/2026 17:51 | 26 | 33.51 |
| 07/27/2026 17:51 | 15 | 33.51 |
| 07/27/2026 17:51 | 3 | 33.52 |
| 07/27/2026 17:50 | 200 | 33.53 |
| 07/27/2026 17:49 | 15 | 33.53 |
| 07/27/2026 17:49 | 18 | 33.52 |
| 07/27/2026 17:49 | 82 | 33.52 |
| 07/27/2026 17:49 | 100 | 33.52 |
| 07/27/2026 17:49 | 100 | 33.52 |
| 07/27/2026 17:49 | 2 | 33.53 |
| 07/27/2026 17:49 | 16 | 33.53 |
| 07/27/2026 17:49 | 40 | 33.54 |
| 07/27/2026 17:49 | 1 | 33.54 |
| 07/27/2026 17:48 | 4 | 33.52 |
| 07/27/2026 17:47 | 100 | 33.53 |
| 07/27/2026 17:46 | 100 | 33.54 |
| 07/27/2026 17:46 | 19 | 33.54 |
| 07/27/2026 17:46 | 125 | 33.55 |
| 07/27/2026 17:46 | 3 | 33.55 |
| 07/27/2026 17:46 | 1 | 33.54 |
| 07/27/2026 17:45 | 2 | 33.54 |
| 07/27/2026 17:45 | 3 | 33.54 |
| 07/27/2026 17:44 | 1 | 33.53 |
| 07/27/2026 17:44 | 1 | 33.53 |
| 07/27/2026 17:43 | 100 | 33.54 |
| 07/27/2026 17:43 | 12 | 33.55 |
| 07/27/2026 17:42 | 100 | 33.55 |
| 07/27/2026 17:42 | 100 | 33.55 |
| 07/27/2026 17:42 | 100 | 33.54 |
| 07/27/2026 17:42 | 300 | 33.55 |
| 07/27/2026 17:42 | 100 | 33.55 |
| 07/27/2026 17:42 | 100 | 33.55 |
| 07/27/2026 17:42 | 1 | 33.57 |
| 07/27/2026 17:42 | 500 | 33.56 |
| 07/27/2026 17:42 | 110 | 33.56 |
| 07/27/2026 17:42 | 100 | 33.56 |
| 07/27/2026 17:42 | 1 | 33.56 |
| 07/27/2026 17:42 | 100 | 33.56 |
| 07/27/2026 17:42 | 5 | 33.55 |
| 07/27/2026 17:42 | 20 | 33.55 |
| 07/27/2026 17:42 | 18 | 33.54 |
| 07/27/2026 17:42 | 1 | 33.54 |
| 07/27/2026 17:42 | 1 | 33.54 |
| 07/27/2026 17:42 | 1 | 33.54 |
| 07/27/2026 17:42 | 38 | 33.54 |
| 07/27/2026 17:41 | 37 | 33.55 |
| 07/27/2026 17:41 | 16 | 33.55 |
| 07/27/2026 17:40 | 100 | 33.56 |
| 07/27/2026 17:40 | 25 | 33.55 |
| 07/27/2026 17:40 | 70 | 33.56 |
| 07/27/2026 17:40 | 100 | 33.56 |
| 07/27/2026 17:40 | 100 | 33.565 |
| 07/27/2026 17:39 | 34 | 33.54 |
| 07/27/2026 17:39 | 100 | 33.54 |
| 07/27/2026 17:39 | 1 | 33.54 |
| 07/27/2026 17:39 | 14 | 33.53 |
| 07/27/2026 17:39 | 6 | 33.53 |
| 07/27/2026 17:39 | 100 | 33.52 |
| 07/27/2026 17:39 | 62 | 33.52 |
| 07/27/2026 17:39 | 100 | 33.525 |
| 07/27/2026 17:39 | 100 | 33.52 |
| 07/27/2026 17:39 | 5 | 33.52 |
| 07/27/2026 17:38 | 100 | 33.50 |
| 07/27/2026 17:37 | 100 | 33.52 |
| 07/27/2026 17:37 | 1 | 33.53 |
| 07/27/2026 17:37 | 1 | 33.53 |
| 07/27/2026 17:37 | 1 | 33.53 |
| 07/27/2026 17:37 | 9 | 33.53 |
| 07/27/2026 17:37 | 100 | 33.54 |
| 07/27/2026 17:37 | 6 | 33.54 |
| 07/27/2026 17:37 | 228 | 33.55 |
| 07/27/2026 17:37 | 100 | 33.55 |
| 07/27/2026 17:37 | 38 | 33.55 |
| 07/27/2026 17:37 | 6 | 33.55 |
| 07/27/2026 17:36 | 100 | 33.555 |
| 07/27/2026 17:36 | 8 | 33.56 |
| 07/27/2026 17:36 | 7 | 33.56 |
| 07/27/2026 17:36 | 18 | 33.56 |
| 07/27/2026 17:36 | 37 | 33.57 |
| 07/27/2026 17:35 | 25 | 33.58 |
| 07/27/2026 17:35 | 200 | 33.58 |
| 07/27/2026 17:35 | 100 | 33.58 |
| 07/27/2026 17:35 | 500 | 33.58 |
| 07/27/2026 17:35 | 110 | 33.58 |
| 07/27/2026 17:33 | 70 | 33.57 |
| 07/27/2026 17:33 | 100 | 33.57 |
| 07/27/2026 17:33 | 96 | 33.57 |
| 07/27/2026 17:33 | 4 | 33.57 |
| 07/27/2026 17:32 | 70 | 33.58 |
| 07/27/2026 17:32 | 22 | 33.58 |
| 07/27/2026 17:32 | 100 | 33.58 |
| 07/27/2026 17:32 | 20 | 33.585 |
| 07/27/2026 17:30 | 28 | 33.57 |
| 07/27/2026 17:29 | 1 | 33.57 |
| 07/27/2026 17:29 | 82 | 33.57 |
| 07/27/2026 17:29 | 14 | 33.57 |
| 07/27/2026 17:29 | 100 | 33.58 |
| 07/27/2026 17:28 | 1 | 33.58 |
| 07/27/2026 17:28 | 100 | 33.58 |
| 07/27/2026 17:27 | 66 | 33.58 |
| 07/27/2026 17:27 | 15 | 33.58 |
| 07/27/2026 17:27 | 15 | 33.58 |
| 07/27/2026 17:27 | 1 | 33.59 |
| 07/27/2026 17:26 | 100 | 33.59 |
| 07/27/2026 17:26 | 1 | 33.60 |
| 07/27/2026 17:25 | 4 | 33.58 |
| 07/27/2026 17:21 | 100 | 33.60 |
| 07/27/2026 17:21 | 8 | 33.60 |
| 07/27/2026 17:20 | 100 | 33.60 |
| 07/27/2026 17:19 | 3 | 33.59 |
| 07/27/2026 17:19 | 41 | 33.60 |
| 07/27/2026 17:19 | 100 | 33.59 |
| 07/27/2026 17:18 | 153 | 33.60 |
| 07/27/2026 17:18 | 10 | 33.60 |
| 07/27/2026 17:18 | 1 | 33.60 |
| 07/27/2026 17:18 | 10 | 33.61 |
| 07/27/2026 17:15 | 100 | 33.57 |
| 07/27/2026 17:15 | 100 | 33.57 |
| 07/27/2026 17:15 | 80 | 33.57 |
| 07/27/2026 17:15 | 20 | 33.57 |
| 07/27/2026 17:15 | 5 | 33.57 |
| 07/27/2026 17:15 | 100 | 33.57 |
| 07/27/2026 17:14 | 1 | 33.56 |
| 07/27/2026 17:13 | 24 | 33.56 |
| 07/27/2026 17:12 | 25 | 33.55 |
| 07/27/2026 17:12 | 100 | 33.55 |
| 07/27/2026 17:12 | 100 | 33.58 |
| 07/27/2026 17:12 | 125 | 33.58 |
| 07/27/2026 17:12 | 8 | 33.58 |
| 07/27/2026 17:12 | 300 | 33.57 |
| 07/27/2026 17:12 | 100 | 33.57 |
| 07/27/2026 17:11 | 40 | 33.54 |
| 07/27/2026 17:11 | 5 | 33.54 |
| 07/27/2026 17:11 | 18 | 33.54 |
| 07/27/2026 17:11 | 10 | 33.53 |
| 07/27/2026 17:11 | 26 | 33.52 |
| 07/27/2026 17:10 | 100 | 33.51 |
| 07/27/2026 17:10 | 18 | 33.51 |
| 07/27/2026 17:10 | 99 | 33.53 |
| 07/27/2026 17:10 | 1 | 33.53 |
| 07/27/2026 17:09 | 1 | 33.54 |
| 07/27/2026 17:09 | 24 | 33.54 |
| 07/27/2026 17:09 | 45 | 33.53 |
| 07/27/2026 17:09 | 2 | 33.53 |
| 07/27/2026 17:09 | 98 | 33.53 |
| 07/27/2026 17:09 | 2 | 33.53 |
| 07/27/2026 17:09 | 6 | 33.53 |
| 07/27/2026 17:09 | 7 | 33.53 |
| 07/27/2026 17:09 | 1 | 33.53 |
| 07/27/2026 17:08 | 100 | 33.55 |
| 07/27/2026 17:08 | 5 | 33.55 |
| 07/27/2026 17:08 | 39 | 33.55 |
| 07/27/2026 17:07 | 47 | 33.56 |
| 07/27/2026 17:07 | 40 | 33.56 |
| 07/27/2026 17:07 | 60 | 33.56 |
| 07/27/2026 17:07 | 9 | 33.58 |
| 07/27/2026 17:07 | 9 | 33.58 |
| 07/27/2026 17:05 | 5 | 33.58 |
| 07/27/2026 17:05 | 152 | 33.585 |
| 07/27/2026 17:05 | 1 | 33.585 |
| 07/27/2026 17:04 | 100 | 33.60 |
| 07/27/2026 17:04 | 100 | 33.60 |
| 07/27/2026 17:04 | 9 | 33.58 |
| 07/27/2026 17:03 | 100 | 33.58 |
| 07/27/2026 17:03 | 20 | 33.59 |
| 07/27/2026 17:02 | 19 | 33.59 |
| 07/27/2026 17:02 | 200 | 33.59 |
| 07/27/2026 17:02 | 25 | 33.58 |
| 07/27/2026 17:02 | 56 | 33.58 |
| 07/27/2026 17:02 | 125 | 33.59 |
| 07/27/2026 17:02 | 28 | 33.59 |
| 07/27/2026 17:02 | 23 | 33.59 |
| 07/27/2026 17:02 | 100 | 33.58 |
| 07/27/2026 17:02 | 264 | 33.585 |
| 07/27/2026 17:02 | 19 | 33.59 |
| 07/27/2026 17:02 | 100 | 33.59 |
| 07/27/2026 17:02 | 5 | 33.60 |
| 07/27/2026 17:02 | 5 | 33.59 |
| 07/27/2026 17:02 | 15 | 33.58 |
| 07/27/2026 17:02 | 9 | 33.58 |
| 07/27/2026 17:01 | 105 | 33.57 |
| 07/27/2026 17:00 | 9 | 33.55 |
| 07/27/2026 17:00 | 70 | 33.56 |
| 07/27/2026 17:00 | 5 | 33.55 |
| 07/27/2026 17:00 | 56 | 33.54 |
| 07/27/2026 16:59 | 100 | 33.53 |
| 07/27/2026 16:59 | 64 | 33.53 |
| 07/27/2026 16:58 | 100 | 33.53 |
| 07/27/2026 16:58 | 6 | 33.53 |
| 07/27/2026 16:58 | 38 | 33.53 |
| 07/27/2026 16:58 | 100 | 33.53 |
| 07/27/2026 16:57 | 5 | 33.51 |
| 07/27/2026 16:55 | 14 | 33.54 |
| 07/27/2026 16:55 | 100 | 33.55 |
| 07/27/2026 16:55 | 100 | 33.555 |
| 07/27/2026 16:55 | 95 | 33.56 |
| 07/27/2026 16:55 | 288 | 33.56 |
| 07/27/2026 16:55 | 12 | 33.56 |
| 07/27/2026 16:55 | 95 | 33.56 |
| 07/27/2026 16:55 | 5 | 33.56 |
| 07/27/2026 16:52 | 15 | 33.58 |
| 07/27/2026 16:52 | 10 | 33.60 |
| 07/27/2026 16:51 | 4 | 33.61 |
| 07/27/2026 16:51 | 27 | 33.62 |
| 07/27/2026 16:51 | 15 | 33.63 |
| 07/27/2026 16:51 | 35 | 33.65 |
| 07/27/2026 16:51 | 100 | 33.65 |
| 07/27/2026 16:51 | 73 | 33.65 |
| 07/27/2026 16:51 | 100 | 33.645 |
| 07/27/2026 16:51 | 52 | 33.66 |
| 07/27/2026 16:51 | 100 | 33.66 |
| 07/27/2026 16:51 | 250 | 33.645 |
| 07/27/2026 16:51 | 50 | 33.645 |
| 07/27/2026 16:51 | 100 | 33.645 |
| 07/27/2026 16:51 | 100 | 33.64 |
| 07/27/2026 16:50 | 49 | 33.64 |
| 07/27/2026 16:50 | 8 | 33.64 |
| 07/27/2026 16:50 | 74 | 33.65 |
| 07/27/2026 16:50 | 8 | 33.64 |
| 07/27/2026 16:50 | 50 | 33.63 |
| 07/27/2026 16:50 | 50 | 33.63 |
| 07/27/2026 16:50 | 300 | 33.65 |
| 07/27/2026 16:50 | 100 | 33.65 |
| 07/27/2026 16:50 | 100 | 33.64 |
| 07/27/2026 16:50 | 100 | 33.64 |
| 07/27/2026 16:49 | 1 | 33.66 |
| 07/27/2026 16:49 | 100 | 33.66 |
| 07/27/2026 16:48 | 44 | 33.66 |
| 07/27/2026 16:48 | 400 | 33.66 |
| 07/27/2026 16:48 | 5 | 33.66 |
| 07/27/2026 16:47 | 1 | 33.64 |
| 07/27/2026 16:47 | 100 | 33.64 |
| 07/27/2026 16:47 | 27 | 33.64 |
| 07/27/2026 16:47 | 7 | 33.64 |
| 07/27/2026 16:47 | 20 | 33.65 |
| 07/27/2026 16:46 | 1 | 33.64 |
| 07/27/2026 16:46 | 4 | 33.65 |
| 07/27/2026 16:46 | 100 | 33.66 |
| 07/27/2026 16:46 | 27 | 33.66 |
| 07/27/2026 16:46 | 28 | 33.67 |
| 07/27/2026 16:45 | 77 | 33.68 |
| 07/27/2026 16:45 | 23 | 33.68 |
| 07/27/2026 16:45 | 12 | 33.68 |
| 07/27/2026 16:45 | 100 | 33.69 |
| 07/27/2026 16:44 | 18 | 33.70 |
| 07/27/2026 16:44 | 100 | 33.70 |
| 07/27/2026 16:44 | 60 | 33.72 |
| 07/27/2026 16:44 | 100 | 33.72 |
| 07/27/2026 16:44 | 100 | 33.72 |
| 07/27/2026 16:43 | 100 | 33.745 |
| 07/27/2026 16:43 | 20 | 33.74 |
| 07/27/2026 16:43 | 99 | 33.74 |
| 07/27/2026 16:43 | 10 | 33.73 |
| 07/27/2026 16:43 | 100 | 33.73 |
| 07/27/2026 16:43 | 100 | 33.73 |
| 07/27/2026 16:43 | 50 | 33.745 |
| 07/27/2026 16:43 | 6 | 33.74 |
| 07/27/2026 16:42 | 300 | 33.72 |
| 07/27/2026 16:41 | 6 | 33.72 |
| 07/27/2026 16:41 | 100 | 33.71 |
| 07/27/2026 16:40 | 10 | 33.69 |
| 07/27/2026 16:40 | 45 | 33.69 |
| 07/27/2026 16:40 | 12 | 33.69 |
| 07/27/2026 16:40 | 100 | 33.69 |
| 07/27/2026 16:40 | 19 | 33.68 |
| 07/27/2026 16:40 | 1 | 33.68 |
| 07/27/2026 16:40 | 100 | 33.68 |
| 07/27/2026 16:40 | 70 | 33.68 |
| 07/27/2026 16:40 | 100 | 33.68 |
| 07/27/2026 16:40 | 300 | 33.67 |
| 07/27/2026 16:40 | 300 | 33.67 |
| 07/27/2026 16:39 | 20 | 33.675 |
| 07/27/2026 16:39 | 100 | 33.64 |
| 07/27/2026 16:39 | 5 | 33.64 |
| 07/27/2026 16:39 | 66 | 33.61 |
| 07/27/2026 16:39 | 100 | 33.61 |
| 07/27/2026 16:39 | 5 | 33.61 |
| 07/27/2026 16:39 | 200 | 33.61 |
| 07/27/2026 16:39 | 100 | 33.61 |
| 07/27/2026 16:38 | 100 | 33.57 |
| 07/27/2026 16:38 | 80 | 33.56 |
| 07/27/2026 16:38 | 20 | 33.56 |
| 07/27/2026 16:38 | 1 | 33.56 |
| 07/27/2026 16:38 | 1 | 33.56 |
| 07/27/2026 16:38 | 100 | 33.56 |
| 07/27/2026 16:38 | 15 | 33.55 |
| 07/27/2026 16:38 | 100 | 33.55 |
| 07/27/2026 16:38 | 100 | 33.54 |
| 07/27/2026 16:38 | 1 | 33.54 |
| 07/27/2026 16:37 | 5 | 33.53 |
| 07/27/2026 16:37 | 12 | 33.53 |
| 07/27/2026 16:37 | 100 | 33.54 |
| 07/27/2026 16:36 | 20 | 33.53 |
| 07/27/2026 16:36 | 5 | 33.53 |
| 07/27/2026 16:36 | 100 | 33.53 |
| 07/27/2026 16:36 | 100 | 33.53 |
| 07/27/2026 16:36 | 5 | 33.53 |
| 07/27/2026 16:36 | 6 | 33.53 |
| 07/27/2026 16:35 | 3 | 33.52 |
| 07/27/2026 16:35 | 4 | 33.52 |
| 07/27/2026 16:35 | 2 | 33.52 |
| 07/27/2026 16:35 | 98 | 33.52 |
| 07/27/2026 16:35 | 50 | 33.51 |
| 07/27/2026 16:34 | 175 | 33.49 |
| 07/27/2026 16:34 | 50 | 33.49 |
| 07/27/2026 16:34 | 50 | 33.49 |
| 07/27/2026 16:34 | 1 | 33.48 |
| 07/27/2026 16:33 | 100 | 33.49 |
| 07/27/2026 16:33 | 196 | 33.49 |
| 07/27/2026 16:33 | 431 | 33.49 |
| 07/27/2026 16:33 | 100 | 33.49 |
| 07/27/2026 16:33 | 18 | 33.49 |
| 07/27/2026 16:33 | 8 | 33.49 |
| 07/27/2026 16:33 | 100 | 33.50 |
| 07/27/2026 16:33 | 125 | 33.51 |
| 07/27/2026 16:32 | 26 | 33.51 |
| 07/27/2026 16:32 | 5 | 33.51 |
| 07/27/2026 16:32 | 40 | 33.51 |
| 07/27/2026 16:32 | 36 | 33.50 |
| 07/27/2026 16:32 | 6 | 33.50 |
| 07/27/2026 16:32 | 23 | 33.51 |
| 07/27/2026 16:32 | 1 | 33.51 |
| 07/27/2026 16:32 | 11 | 33.51 |
| 07/27/2026 16:31 | 100 | 33.53 |
| 07/27/2026 16:31 | 10 | 33.52 |
| 07/27/2026 16:31 | 100 | 33.53 |
| 07/27/2026 16:31 | 36 | 33.54 |
| 07/27/2026 16:30 | 5 | 33.54 |
| 07/27/2026 16:30 | 73 | 33.54 |
| 07/27/2026 16:30 | 5 | 33.54 |
| 07/27/2026 16:30 | 1 | 33.53 |
| 07/27/2026 16:30 | 1 | 33.52 |
| 07/27/2026 16:29 | 10 | 33.52 |
| 07/27/2026 16:29 | 2 | 33.53 |
| 07/27/2026 16:28 | 29 | 33.53 |
| 07/27/2026 16:28 | 69 | 33.53 |
| 07/27/2026 16:28 | 1 | 33.53 |
| 07/27/2026 16:28 | 3 | 33.52 |
| 07/27/2026 16:27 | 1 | 33.52 |
| 07/27/2026 16:26 | 50 | 33.525 |
| 07/27/2026 16:26 | 100 | 33.53 |
| 07/27/2026 16:26 | 1 | 33.53 |
| 07/27/2026 16:26 | 57 | 33.53 |
| 07/27/2026 16:26 | 43 | 33.53 |
| 07/27/2026 16:26 | 5 | 33.53 |
| 07/27/2026 16:25 | 200 | 33.52 |
| 07/27/2026 16:24 | 1 | 33.50 |
| 07/27/2026 16:23 | 100 | 33.50 |
| 07/27/2026 16:23 | 18 | 33.50 |
| 07/27/2026 16:22 | 50 | 33.52 |
| 07/27/2026 16:21 | 8 | 33.52 |
| 07/27/2026 16:21 | 32 | 33.51 |
| 07/27/2026 16:21 | 32 | 33.51 |
| 07/27/2026 16:21 | 13 | 33.52 |
| 07/27/2026 16:21 | 52 | 33.52 |
| 07/27/2026 16:20 | 13 | 33.52 |
| 07/27/2026 16:20 | 97 | 33.50 |
| 07/27/2026 16:20 | 3 | 33.50 |
| 07/27/2026 16:20 | 15 | 33.48 |
| 07/27/2026 16:20 | 5 | 33.48 |
| 07/27/2026 16:20 | 195 | 33.48 |
| 07/27/2026 16:20 | 5 | 33.48 |
| 07/27/2026 16:20 | 3 | 33.47 |
| 07/27/2026 16:20 | 15 | 33.47 |
| 07/27/2026 16:20 | 6 | 33.47 |
| 07/27/2026 16:17 | 3 | 33.455 |
| 07/27/2026 16:16 | 44 | 33.45 |
| 07/27/2026 16:16 | 5 | 33.44 |
| 07/27/2026 16:15 | 100 | 33.42 |
| 07/27/2026 16:15 | 24 | 33.42 |
| 07/27/2026 16:15 | 15 | 33.42 |
| 07/27/2026 16:15 | 99 | 33.42 |
| 07/27/2026 16:15 | 1 | 33.42 |
| 07/27/2026 16:14 | 3 | 33.40 |
| 07/27/2026 16:13 | 14 | 33.41 |
| 07/27/2026 16:13 | 100 | 33.41 |
| 07/27/2026 16:12 | 3 | 33.41 |
| 07/27/2026 16:12 | 10 | 33.42 |
| 07/27/2026 16:12 | 10 | 33.42 |
| 07/27/2026 16:11 | 5 | 33.40 |
| 07/27/2026 16:10 | 100 | 33.39 |
| 07/27/2026 16:10 | 64 | 33.38 |
| 07/27/2026 16:10 | 75 | 33.38 |
| 07/27/2026 16:10 | 5 | 33.38 |
| 07/27/2026 16:09 | 50 | 33.365 |
| 07/27/2026 16:09 | 50 | 33.365 |
| 07/27/2026 16:09 | 50 | 33.365 |
| 07/27/2026 16:09 | 50 | 33.37 |
| 07/27/2026 16:09 | 50 | 33.36 |
| 07/27/2026 16:08 | 18 | 33.37 |
| 07/27/2026 16:08 | 6 | 33.40 |
| 07/27/2026 16:08 | 1 | 33.41 |
| 07/27/2026 16:08 | 100 | 33.41 |
| 07/27/2026 16:08 | 100 | 33.42 |
| 07/27/2026 16:07 | 9 | 33.44 |
| 07/27/2026 16:07 | 1 | 33.44 |
| 07/27/2026 16:07 | 90 | 33.44 |
| 07/27/2026 16:07 | 9 | 33.44 |
| 07/27/2026 16:07 | 1 | 33.44 |
| 07/27/2026 16:07 | 1 | 33.44 |
| 07/27/2026 16:07 | 5 | 33.45 |
| 07/27/2026 16:07 | 1 | 33.45 |
| 07/27/2026 16:07 | 100 | 33.45 |
| 07/27/2026 16:07 | 17 | 33.45 |
| 07/27/2026 16:07 | 13 | 33.45 |
| 07/27/2026 16:05 | 60 | 33.45 |
| 07/27/2026 16:05 | 45 | 33.44 |
| 07/27/2026 16:05 | 20 | 33.44 |
| 07/27/2026 16:04 | 5 | 33.44 |
| 07/27/2026 16:02 | 50 | 33.455 |
| 07/27/2026 16:02 | 10 | 33.44 |
| 07/27/2026 16:02 | 50 | 33.43 |
| 07/27/2026 16:01 | 20 | 33.42 |
| 07/27/2026 16:01 | 100 | 33.42 |
| 07/27/2026 16:01 | 20 | 33.41 |
| 07/27/2026 16:01 | 5 | 33.41 |
| 07/27/2026 16:01 | 5 | 33.41 |
| 07/27/2026 16:01 | 29 | 33.40 |
| 07/27/2026 16:01 | 13 | 33.40 |
| 07/27/2026 16:01 | 29 | 33.40 |
| 07/27/2026 16:01 | 29 | 33.40 |
| 07/27/2026 16:00 | 3 | 33.385 |
| 07/27/2026 16:00 | 3 | 33.385 |
| 07/27/2026 16:00 | 300 | 33.39 |
| 07/27/2026 16:00 | 1 | 33.38 |
| 07/27/2026 16:00 | 1 | 33.38 |
| 07/27/2026 15:57 | 20 | 33.36 |
| 07/27/2026 15:56 | 1 | 33.355 |
| 07/27/2026 15:56 | 100 | 33.35 |
| 07/27/2026 15:56 | 20 | 33.35 |
| 07/27/2026 15:55 | 1 | 33.37 |
| 07/27/2026 15:53 | 1 | 33.35 |
| 07/27/2026 15:50 | 2 | 33.30 |
| 07/27/2026 15:50 | 1 | 33.33 |
| 07/27/2026 15:50 | 50 | 33.34 |
| 07/27/2026 15:50 | 50 | 33.34 |
| 07/27/2026 15:49 | 100 | 33.38 |
| 07/27/2026 15:49 | 3 | 33.36 |
| 07/27/2026 15:48 | 24 | 33.37 |
| 07/27/2026 15:48 | 1 | 33.37 |
| 07/27/2026 15:48 | 100 | 33.38 |
| 07/27/2026 15:48 | 1 | 33.41 |
| 07/27/2026 15:48 | 20 | 33.37 |
| 07/27/2026 15:48 | 1 | 33.36 |
| 07/27/2026 15:46 | 59 | 33.34 |
| 07/27/2026 15:46 | 100 | 33.34 |
| 07/27/2026 15:44 | 50 | 33.335 |
| 07/27/2026 15:43 | 74 | 33.33 |
| 07/27/2026 15:43 | 26 | 33.33 |
| 07/27/2026 15:43 | 187 | 33.33 |
| 07/27/2026 15:43 | 13 | 33.33 |
| 07/27/2026 15:43 | 50 | 33.34 |
| 07/27/2026 15:43 | 50 | 33.34 |
| 07/27/2026 15:43 | 50 | 33.34 |
| 07/27/2026 15:42 | 50 | 33.33 |
| 07/27/2026 15:42 | 50 | 33.325 |
| 07/27/2026 15:40 | 70 | 33.295 |
| 07/27/2026 15:40 | 4 | 33.30 |
| 07/27/2026 15:39 | 100 | 33.28 |
| 07/27/2026 15:39 | 20 | 33.31 |
| 07/27/2026 15:39 | 25 | 33.31 |
| 07/27/2026 15:38 | 100 | 33.28 |
| 07/27/2026 15:37 | 39 | 33.25 |
| 07/27/2026 15:37 | 1 | 33.25 |
| 07/27/2026 15:37 | 2 | 33.25 |
| 07/27/2026 15:36 | 3 | 33.285 |
| 07/27/2026 15:36 | 20 | 33.28 |
| 07/27/2026 15:36 | 20 | 33.28 |
| 07/27/2026 15:35 | 18 | 33.31 |
| 07/27/2026 15:35 | 82 | 33.31 |
| 07/27/2026 15:35 | 100 | 33.33 |
| 07/27/2026 15:35 | 100 | 33.33 |
| 07/27/2026 15:35 | 3 | 33.36 |
| 07/27/2026 15:35 | 30 | 33.36 |
| 07/27/2026 15:35 | 70 | 33.36 |
| 07/27/2026 15:34 | 2 | 33.33 |
| 07/27/2026 15:34 | 16 | 33.34 |
| 07/27/2026 15:34 | 84 | 33.34 |
| 07/27/2026 15:34 | 6 | 33.36 |
| 07/27/2026 15:33 | 50 | 33.43 |
| 07/27/2026 15:32 | 100 | 33.44 |
| 07/27/2026 15:31 | 50 | 33.465 |
| 07/27/2026 15:30 | 5 | 33.44 |
| 07/27/2026 15:30 | 100 | 33.44 |
| 07/27/2026 15:30 | 160 | 33.43 |
| 07/27/2026 15:30 | 100 | 33.43 |
| 07/27/2026 15:30 | 1 | 33.43 |
| 07/27/2026 15:30 | 20 | 33.42 |
| 07/27/2026 15:30 | 1 | 33.37 |
| 07/27/2026 15:30 | 76 | 33.43 |
| 07/27/2026 15:30 | 7181 | 33.43 |
| 07/27/2026 15:30 | 7181 | 33.43 |