Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:30:19
|
Bid
07/27/2026 -
18:30:23
|
Bid Volume |
Ask
07/27/2026 -
18:30:23
|
Ask Volume |
|---|---|---|---|---|
|
49.25
-0.13
(
-0.26% )
|
49.23
|
100 |
49.26
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:30 | 100 | 49.25 |
| 07/27/2026 18:30 | 4 | 49.25 |
| 07/27/2026 18:30 | 4 | 49.25 |
| 07/27/2026 18:30 | 40 | 49.26 |
| 07/27/2026 18:30 | 100 | 49.27 |
| 07/27/2026 18:29 | 30 | 49.275 |
| 07/27/2026 18:29 | 4 | 49.27 |
| 07/27/2026 18:29 | 100 | 49.27 |
| 07/27/2026 18:29 | 100 | 49.265 |
| 07/27/2026 18:29 | 100 | 49.265 |
| 07/27/2026 18:28 | 12 | 49.27 |
| 07/27/2026 18:28 | 66 | 49.29 |
| 07/27/2026 18:26 | 1 | 49.31 |
| 07/27/2026 18:26 | 40 | 49.31 |
| 07/27/2026 18:25 | 31 | 49.33 |
| 07/27/2026 18:25 | 9 | 49.33 |
| 07/27/2026 18:25 | 50 | 49.32 |
| 07/27/2026 18:25 | 60 | 49.32 |
| 07/27/2026 18:25 | 100 | 49.32 |
| 07/27/2026 18:25 | 1000 | 49.32 |
| 07/27/2026 18:25 | 40 | 49.33 |
| 07/27/2026 18:25 | 100 | 49.33 |
| 07/27/2026 18:25 | 100 | 49.33 |
| 07/27/2026 18:24 | 2 | 49.33 |
| 07/27/2026 18:24 | 97 | 49.34 |
| 07/27/2026 18:24 | 3 | 49.34 |
| 07/27/2026 18:24 | 12 | 49.34 |
| 07/27/2026 18:24 | 90 | 49.35 |
| 07/27/2026 18:24 | 10 | 49.35 |
| 07/27/2026 18:24 | 100 | 49.35 |
| 07/27/2026 18:24 | 35 | 49.35 |
| 07/27/2026 18:24 | 10 | 49.35 |
| 07/27/2026 18:24 | 5 | 49.36 |
| 07/27/2026 18:24 | 5 | 49.36 |
| 07/27/2026 18:24 | 3 | 49.36 |
| 07/27/2026 18:24 | 4 | 49.36 |
| 07/27/2026 18:24 | 4 | 49.36 |
| 07/27/2026 18:24 | 4 | 49.36 |
| 07/27/2026 18:24 | 5 | 49.36 |
| 07/27/2026 18:23 | 81 | 49.37 |
| 07/27/2026 18:23 | 81 | 49.37 |
| 07/27/2026 18:22 | 20 | 49.39 |
| 07/27/2026 18:22 | 20 | 49.395 |
| 07/27/2026 18:22 | 100 | 49.39 |
| 07/27/2026 18:22 | 3 | 49.39 |
| 07/27/2026 18:22 | 20 | 49.39 |
| 07/27/2026 18:21 | 10 | 49.38 |
| 07/27/2026 18:21 | 1 | 49.38 |
| 07/27/2026 18:21 | 10 | 49.37 |
| 07/27/2026 18:21 | 20 | 49.37 |
| 07/27/2026 18:21 | 20 | 49.37 |
| 07/27/2026 18:20 | 11 | 49.37 |
| 07/27/2026 18:20 | 11 | 49.37 |
| 07/27/2026 18:20 | 10 | 49.37 |
| 07/27/2026 18:20 | 11 | 49.37 |
| 07/27/2026 18:19 | 3 | 49.37 |
| 07/27/2026 18:19 | 97 | 49.37 |
| 07/27/2026 18:19 | 3 | 49.37 |
| 07/27/2026 18:18 | 5 | 49.37 |
| 07/27/2026 18:18 | 1 | 49.37 |
| 07/27/2026 18:17 | 90 | 49.36 |
| 07/27/2026 18:17 | 10 | 49.36 |
| 07/27/2026 18:17 | 2 | 49.35 |
| 07/27/2026 18:17 | 14 | 49.35 |
| 07/27/2026 18:17 | 2 | 49.35 |
| 07/27/2026 18:17 | 15 | 49.35 |
| 07/27/2026 18:17 | 5 | 49.35 |
| 07/27/2026 18:17 | 100 | 49.34 |
| 07/27/2026 18:16 | 4 | 49.33 |
| 07/27/2026 18:16 | 20 | 49.33 |
| 07/27/2026 18:16 | 100 | 49.33 |
| 07/27/2026 18:16 | 87 | 49.33 |
| 07/27/2026 18:16 | 13 | 49.33 |
| 07/27/2026 18:16 | 65 | 49.325 |
| 07/27/2026 18:16 | 4 | 49.32 |
| 07/27/2026 18:16 | 5 | 49.32 |
| 07/27/2026 18:16 | 30 | 49.31 |
| 07/27/2026 18:15 | 1 | 49.30 |
| 07/27/2026 18:13 | 125 | 49.31 |
| 07/27/2026 18:13 | 150 | 49.31 |
| 07/27/2026 18:13 | 100 | 49.31 |
| 07/27/2026 18:13 | 100 | 49.31 |
| 07/27/2026 18:13 | 100 | 49.32 |
| 07/27/2026 18:12 | 2 | 49.32 |
| 07/27/2026 18:11 | 50 | 49.34 |
| 07/27/2026 18:10 | 1 | 49.35 |
| 07/27/2026 18:10 | 99 | 49.35 |
| 07/27/2026 18:10 | 100 | 49.35 |
| 07/27/2026 18:10 | 36 | 49.36 |
| 07/27/2026 18:10 | 29 | 49.36 |
| 07/27/2026 18:09 | 1 | 49.36 |
| 07/27/2026 18:07 | 20 | 49.38 |
| 07/27/2026 18:07 | 2 | 49.38 |
| 07/27/2026 18:07 | 7 | 49.38 |
| 07/27/2026 18:07 | 49 | 49.40 |
| 07/27/2026 18:07 | 6 | 49.40 |
| 07/27/2026 18:07 | 6 | 49.40 |
| 07/27/2026 18:06 | 100 | 49.45 |
| 07/27/2026 18:06 | 18 | 49.45 |
| 07/27/2026 18:06 | 2 | 49.45 |
| 07/27/2026 18:05 | 100 | 49.44 |
| 07/27/2026 18:04 | 37 | 49.44 |
| 07/27/2026 18:04 | 18 | 49.44 |
| 07/27/2026 18:04 | 50 | 49.44 |
| 07/27/2026 18:04 | 10 | 49.45 |
| 07/27/2026 18:04 | 100 | 49.46 |
| 07/27/2026 18:04 | 17 | 49.47 |
| 07/27/2026 18:03 | 50 | 49.48 |
| 07/27/2026 18:02 | 1 | 49.47 |
| 07/27/2026 18:02 | 2 | 49.47 |
| 07/27/2026 17:59 | 2 | 49.505 |
| 07/27/2026 17:58 | 14 | 49.505 |
| 07/27/2026 17:58 | 5 | 49.50 |
| 07/27/2026 17:58 | 3 | 49.49 |
| 07/27/2026 17:57 | 6 | 49.49 |
| 07/27/2026 17:56 | 38 | 49.50 |
| 07/27/2026 17:56 | 5 | 49.50 |
| 07/27/2026 17:56 | 58 | 49.50 |
| 07/27/2026 17:55 | 6 | 49.52 |
| 07/27/2026 17:55 | 50 | 49.52 |
| 07/27/2026 17:55 | 50 | 49.52 |
| 07/27/2026 17:54 | 100 | 49.53 |
| 07/27/2026 17:54 | 12 | 49.54 |
| 07/27/2026 17:53 | 100 | 49.55 |
| 07/27/2026 17:53 | 99 | 49.55 |
| 07/27/2026 17:53 | 1 | 49.55 |
| 07/27/2026 17:53 | 2 | 49.56 |
| 07/27/2026 17:51 | 50 | 49.56 |
| 07/27/2026 17:51 | 100 | 49.56 |
| 07/27/2026 17:51 | 50 | 49.56 |
| 07/27/2026 17:51 | 3 | 49.56 |
| 07/27/2026 17:51 | 98 | 49.57 |
| 07/27/2026 17:51 | 2 | 49.57 |
| 07/27/2026 17:50 | 11 | 49.57 |
| 07/27/2026 17:50 | 1 | 49.56 |
| 07/27/2026 17:50 | 11 | 49.56 |
| 07/27/2026 17:50 | 30 | 49.56 |
| 07/27/2026 17:49 | 2 | 49.58 |
| 07/27/2026 17:49 | 50 | 49.58 |
| 07/27/2026 17:49 | 1 | 49.58 |
| 07/27/2026 17:49 | 6 | 49.58 |
| 07/27/2026 17:49 | 43 | 49.58 |
| 07/27/2026 17:49 | 2 | 49.58 |
| 07/27/2026 17:49 | 5 | 49.58 |
| 07/27/2026 17:47 | 13 | 49.59 |
| 07/27/2026 17:47 | 13 | 49.60 |
| 07/27/2026 17:47 | 33 | 49.60 |
| 07/27/2026 17:47 | 187 | 49.60 |
| 07/27/2026 17:46 | 2 | 49.60 |
| 07/27/2026 17:46 | 2 | 49.61 |
| 07/27/2026 17:46 | 100 | 49.60 |
| 07/27/2026 17:45 | 1 | 49.60 |
| 07/27/2026 17:45 | 48 | 49.61 |
| 07/27/2026 17:45 | 100 | 49.61 |
| 07/27/2026 17:45 | 45 | 49.61 |
| 07/27/2026 17:45 | 4 | 49.61 |
| 07/27/2026 17:45 | 6 | 49.61 |
| 07/27/2026 17:44 | 12 | 49.62 |
| 07/27/2026 17:44 | 2 | 49.63 |
| 07/27/2026 17:44 | 2 | 49.63 |
| 07/27/2026 17:44 | 100 | 49.63 |
| 07/27/2026 17:44 | 17 | 49.63 |
| 07/27/2026 17:44 | 3 | 49.63 |
| 07/27/2026 17:44 | 2 | 49.63 |
| 07/27/2026 17:43 | 2 | 49.63 |
| 07/27/2026 17:42 | 10 | 49.65 |
| 07/27/2026 17:42 | 1 | 49.63 |
| 07/27/2026 17:42 | 1 | 49.63 |
| 07/27/2026 17:41 | 4 | 49.66 |
| 07/27/2026 17:41 | 6 | 49.66 |
| 07/27/2026 17:41 | 600 | 49.66 |
| 07/27/2026 17:41 | 14 | 49.66 |
| 07/27/2026 17:41 | 10 | 49.66 |
| 07/27/2026 17:41 | 10 | 49.68 |
| 07/27/2026 17:40 | 20 | 49.68 |
| 07/27/2026 17:40 | 20 | 49.68 |
| 07/27/2026 17:40 | 14 | 49.68 |
| 07/27/2026 17:39 | 2 | 49.67 |
| 07/27/2026 17:39 | 6 | 49.65 |
| 07/27/2026 17:39 | 100 | 49.65 |
| 07/27/2026 17:39 | 100 | 49.65 |
| 07/27/2026 17:39 | 30 | 49.65 |
| 07/27/2026 17:39 | 80 | 49.65 |
| 07/27/2026 17:38 | 33 | 49.65 |
| 07/27/2026 17:38 | 20 | 49.65 |
| 07/27/2026 17:38 | 2 | 49.63 |
| 07/27/2026 17:38 | 1 | 49.645 |
| 07/27/2026 17:38 | 8 | 49.64 |
| 07/27/2026 17:38 | 4 | 49.64 |
| 07/27/2026 17:37 | 7 | 49.65 |
| 07/27/2026 17:37 | 1 | 49.64 |
| 07/27/2026 17:37 | 3 | 49.65 |
| 07/27/2026 17:37 | 1 | 49.65 |
| 07/27/2026 17:36 | 10 | 49.66 |
| 07/27/2026 17:36 | 4 | 49.66 |
| 07/27/2026 17:36 | 200 | 49.66 |
| 07/27/2026 17:36 | 5 | 49.66 |
| 07/27/2026 17:36 | 92 | 49.67 |
| 07/27/2026 17:36 | 2 | 49.67 |
| 07/27/2026 17:36 | 8 | 49.67 |
| 07/27/2026 17:35 | 90 | 49.70 |
| 07/27/2026 17:35 | 10 | 49.70 |
| 07/27/2026 17:35 | 1 | 49.68 |
| 07/27/2026 17:34 | 4 | 49.68 |
| 07/27/2026 17:34 | 100 | 49.67 |
| 07/27/2026 17:33 | 1 | 49.68 |
| 07/27/2026 17:32 | 100 | 49.67 |
| 07/27/2026 17:32 | 5 | 49.67 |
| 07/27/2026 17:32 | 100 | 49.67 |
| 07/27/2026 17:31 | 2 | 49.64 |
| 07/27/2026 17:30 | 2 | 49.63 |
| 07/27/2026 17:30 | 10 | 49.63 |
| 07/27/2026 17:29 | 3 | 49.64 |
| 07/27/2026 17:28 | 20 | 49.66 |
| 07/27/2026 17:28 | 11 | 49.66 |
| 07/27/2026 17:28 | 7 | 49.66 |
| 07/27/2026 17:28 | 2 | 49.66 |
| 07/27/2026 17:28 | 1 | 49.65 |
| 07/27/2026 17:28 | 3 | 49.64 |
| 07/27/2026 17:28 | 2 | 49.62 |
| 07/27/2026 17:27 | 1 | 49.62 |
| 07/27/2026 17:25 | 50 | 49.63 |
| 07/27/2026 17:24 | 2 | 49.62 |
| 07/27/2026 17:24 | 50 | 49.635 |
| 07/27/2026 17:24 | 1 | 49.63 |
| 07/27/2026 17:24 | 33 | 49.63 |
| 07/27/2026 17:24 | 2 | 49.63 |
| 07/27/2026 17:24 | 1 | 49.64 |
| 07/27/2026 17:23 | 10 | 49.64 |
| 07/27/2026 17:22 | 5 | 49.62 |
| 07/27/2026 17:22 | 2 | 49.62 |
| 07/27/2026 17:22 | 1 | 49.62 |
| 07/27/2026 17:22 | 150 | 49.64 |
| 07/27/2026 17:21 | 100 | 49.635 |
| 07/27/2026 17:21 | 4 | 49.63 |
| 07/27/2026 17:21 | 100 | 49.64 |
| 07/27/2026 17:19 | 1 | 49.65 |
| 07/27/2026 17:19 | 2 | 49.64 |
| 07/27/2026 17:19 | 3 | 49.63 |
| 07/27/2026 17:19 | 15 | 49.63 |
| 07/27/2026 17:18 | 500 | 49.64 |
| 07/27/2026 17:18 | 90 | 49.64 |
| 07/27/2026 17:18 | 10 | 49.64 |
| 07/27/2026 17:18 | 18 | 49.64 |
| 07/27/2026 17:18 | 2 | 49.64 |
| 07/27/2026 17:17 | 11 | 49.65 |
| 07/27/2026 17:17 | 2 | 49.65 |
| 07/27/2026 17:17 | 20 | 49.65 |
| 07/27/2026 17:16 | 1 | 49.63 |
| 07/27/2026 17:16 | 1 | 49.62 |
| 07/27/2026 17:15 | 100 | 49.61 |
| 07/27/2026 17:15 | 53 | 49.61 |
| 07/27/2026 17:15 | 100 | 49.61 |
| 07/27/2026 17:15 | 20 | 49.61 |
| 07/27/2026 17:15 | 20 | 49.60 |
| 07/27/2026 17:15 | 8 | 49.60 |
| 07/27/2026 17:11 | 10 | 49.58 |
| 07/27/2026 17:11 | 2 | 49.57 |
| 07/27/2026 17:11 | 50 | 49.57 |
| 07/27/2026 17:11 | 80 | 49.56 |
| 07/27/2026 17:11 | 20 | 49.56 |
| 07/27/2026 17:11 | 24 | 49.55 |
| 07/27/2026 17:10 | 100 | 49.54 |
| 07/27/2026 17:10 | 5 | 49.54 |
| 07/27/2026 17:10 | 100 | 49.55 |
| 07/27/2026 17:10 | 6 | 49.55 |
| 07/27/2026 17:10 | 39 | 49.55 |
| 07/27/2026 17:10 | 1 | 49.55 |
| 07/27/2026 17:10 | 17 | 49.57 |
| 07/27/2026 17:09 | 39 | 49.57 |
| 07/27/2026 17:09 | 5 | 49.57 |
| 07/27/2026 17:09 | 6 | 49.57 |
| 07/27/2026 17:09 | 8 | 49.58 |
| 07/27/2026 17:09 | 2 | 49.58 |
| 07/27/2026 17:09 | 3 | 49.59 |
| 07/27/2026 17:09 | 98 | 49.60 |
| 07/27/2026 17:09 | 2 | 49.60 |
| 07/27/2026 17:08 | 1 | 49.615 |
| 07/27/2026 17:07 | 100 | 49.62 |
| 07/27/2026 17:07 | 100 | 49.62 |
| 07/27/2026 17:07 | 100 | 49.62 |
| 07/27/2026 17:07 | 100 | 49.62 |
| 07/27/2026 17:07 | 6 | 49.62 |
| 07/27/2026 17:07 | 10 | 49.62 |
| 07/27/2026 17:07 | 100 | 49.62 |
| 07/27/2026 17:07 | 100 | 49.62 |
| 07/27/2026 17:06 | 3 | 49.63 |
| 07/27/2026 17:06 | 3 | 49.63 |
| 07/27/2026 17:05 | 61 | 49.64 |
| 07/27/2026 17:05 | 39 | 49.64 |
| 07/27/2026 17:04 | 1 | 49.67 |
| 07/27/2026 17:04 | 50 | 49.66 |
| 07/27/2026 17:04 | 100 | 49.66 |
| 07/27/2026 17:04 | 25 | 49.64 |
| 07/27/2026 17:04 | 50 | 49.62 |
| 07/27/2026 17:04 | 50 | 49.62 |
| 07/27/2026 17:03 | 38 | 49.625 |
| 07/27/2026 17:03 | 100 | 49.62 |
| 07/27/2026 17:03 | 100 | 49.62 |
| 07/27/2026 17:02 | 20 | 49.65 |
| 07/27/2026 17:02 | 10 | 49.66 |
| 07/27/2026 17:02 | 6 | 49.63 |
| 07/27/2026 17:02 | 10 | 49.63 |
| 07/27/2026 17:02 | 30 | 49.62 |
| 07/27/2026 17:02 | 20 | 49.62 |
| 07/27/2026 17:01 | 14 | 49.61 |
| 07/27/2026 17:01 | 12 | 49.59 |
| 07/27/2026 17:00 | 50 | 49.58 |
| 07/27/2026 17:00 | 100 | 49.58 |
| 07/27/2026 17:00 | 20 | 49.56 |
| 07/27/2026 16:59 | 9 | 49.55 |
| 07/27/2026 16:58 | 1 | 49.525 |
| 07/27/2026 16:58 | 1 | 49.53 |
| 07/27/2026 16:58 | 100 | 49.54 |
| 07/27/2026 16:58 | 100 | 49.54 |
| 07/27/2026 16:58 | 50 | 49.54 |
| 07/27/2026 16:58 | 2 | 49.54 |
| 07/27/2026 16:58 | 6 | 49.54 |
| 07/27/2026 16:57 | 1 | 49.53 |
| 07/27/2026 16:57 | 100 | 49.53 |
| 07/27/2026 16:57 | 2 | 49.54 |
| 07/27/2026 16:57 | 48 | 49.53 |
| 07/27/2026 16:56 | 4 | 49.52 |
| 07/27/2026 16:56 | 100 | 49.52 |
| 07/27/2026 16:56 | 100 | 49.52 |
| 07/27/2026 16:55 | 100 | 49.52 |
| 07/27/2026 16:55 | 50 | 49.55 |
| 07/27/2026 16:54 | 4156 | 49.55 |
| 07/27/2026 16:54 | 5 | 49.55 |
| 07/27/2026 16:54 | 100 | 49.555 |
| 07/27/2026 16:54 | 50 | 49.555 |
| 07/27/2026 16:54 | 150 | 49.56 |
| 07/27/2026 16:53 | 100 | 49.59 |
| 07/27/2026 16:53 | 1 | 49.585 |
| 07/27/2026 16:53 | 2 | 49.585 |
| 07/27/2026 16:52 | 35 | 49.60 |
| 07/27/2026 16:52 | 100 | 49.60 |
| 07/27/2026 16:52 | 100 | 49.59 |
| 07/27/2026 16:52 | 100 | 49.61 |
| 07/27/2026 16:51 | 85 | 49.62 |
| 07/27/2026 16:51 | 1 | 49.62 |
| 07/27/2026 16:50 | 28 | 49.64 |
| 07/27/2026 16:50 | 6 | 49.64 |
| 07/27/2026 16:50 | 4 | 49.665 |
| 07/27/2026 16:50 | 50 | 49.665 |
| 07/27/2026 16:50 | 8 | 49.68 |
| 07/27/2026 16:50 | 100 | 49.69 |
| 07/27/2026 16:50 | 10 | 49.69 |
| 07/27/2026 16:49 | 4 | 49.69 |
| 07/27/2026 16:49 | 1 | 49.69 |
| 07/27/2026 16:49 | 20 | 49.70 |
| 07/27/2026 16:49 | 39 | 49.71 |
| 07/27/2026 16:49 | 60 | 49.71 |
| 07/27/2026 16:49 | 1 | 49.71 |
| 07/27/2026 16:48 | 2 | 49.69 |
| 07/27/2026 16:48 | 1 | 49.68 |
| 07/27/2026 16:47 | 5 | 49.64 |
| 07/27/2026 16:47 | 50 | 49.64 |
| 07/27/2026 16:47 | 80 | 49.655 |
| 07/27/2026 16:47 | 50 | 49.67 |
| 07/27/2026 16:46 | 37 | 49.685 |
| 07/27/2026 16:46 | 100 | 49.685 |
| 07/27/2026 16:46 | 3 | 49.68 |
| 07/27/2026 16:46 | 50 | 49.67 |
| 07/27/2026 16:46 | 1 | 49.68 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 15 | 49.74 |
| 07/27/2026 16:44 | 34 | 49.74 |
| 07/27/2026 16:44 | 32 | 49.73 |
| 07/27/2026 16:44 | 4 | 49.73 |
| 07/27/2026 16:44 | 38 | 49.74 |
| 07/27/2026 16:44 | 76 | 49.74 |
| 07/27/2026 16:44 | 24 | 49.75 |
| 07/27/2026 16:44 | 38 | 49.75 |
| 07/27/2026 16:43 | 38 | 49.75 |
| 07/27/2026 16:43 | 10 | 49.755 |
| 07/27/2026 16:43 | 28 | 49.755 |
| 07/27/2026 16:43 | 38 | 49.755 |
| 07/27/2026 16:42 | 38 | 49.755 |
| 07/27/2026 16:42 | 43 | 49.75 |
| 07/27/2026 16:42 | 6 | 49.75 |
| 07/27/2026 16:42 | 65 | 49.75 |
| 07/27/2026 16:42 | 135 | 49.75 |
| 07/27/2026 16:42 | 2 | 49.76 |
| 07/27/2026 16:41 | 65 | 49.78 |
| 07/27/2026 16:41 | 3 | 49.77 |
| 07/27/2026 16:41 | 5 | 49.77 |
| 07/27/2026 16:41 | 20 | 49.77 |
| 07/27/2026 16:41 | 12 | 49.77 |
| 07/27/2026 16:41 | 9 | 49.76 |
| 07/27/2026 16:41 | 11 | 49.75 |
| 07/27/2026 16:41 | 12 | 49.75 |
| 07/27/2026 16:41 | 40 | 49.73 |
| 07/27/2026 16:41 | 20 | 49.72 |
| 07/27/2026 16:39 | 90 | 49.70 |
| 07/27/2026 16:39 | 8 | 49.70 |
| 07/27/2026 16:38 | 15 | 49.69 |
| 07/27/2026 16:38 | 14 | 49.69 |
| 07/27/2026 16:38 | 1 | 49.68 |
| 07/27/2026 16:38 | 11 | 49.68 |
| 07/27/2026 16:38 | 1 | 49.68 |
| 07/27/2026 16:38 | 27 | 49.67 |
| 07/27/2026 16:38 | 100 | 49.67 |
| 07/27/2026 16:38 | 50 | 49.66 |
| 07/27/2026 16:38 | 100 | 49.66 |
| 07/27/2026 16:37 | 40 | 49.65 |
| 07/27/2026 16:37 | 100 | 49.65 |
| 07/27/2026 16:36 | 4 | 49.65 |
| 07/27/2026 16:36 | 1 | 49.64 |
| 07/27/2026 16:36 | 5 | 49.64 |
| 07/27/2026 16:36 | 34 | 49.63 |
| 07/27/2026 16:36 | 20 | 49.63 |
| 07/27/2026 16:36 | 200 | 49.63 |
| 07/27/2026 16:36 | 26 | 49.62 |
| 07/27/2026 16:35 | 9 | 49.61 |
| 07/27/2026 16:35 | 102 | 49.60 |
| 07/27/2026 16:35 | 6 | 49.60 |
| 07/27/2026 16:35 | 20 | 49.60 |
| 07/27/2026 16:34 | 36 | 49.58 |
| 07/27/2026 16:34 | 5 | 49.58 |
| 07/27/2026 16:34 | 1 | 49.57 |
| 07/27/2026 16:34 | 7 | 49.57 |
| 07/27/2026 16:33 | 9 | 49.56 |
| 07/27/2026 16:33 | 19 | 49.56 |
| 07/27/2026 16:33 | 24 | 49.56 |
| 07/27/2026 16:33 | 2 | 49.56 |
| 07/27/2026 16:33 | 40 | 49.56 |
| 07/27/2026 16:33 | 6 | 49.56 |
| 07/27/2026 16:32 | 100 | 49.53 |
| 07/27/2026 16:32 | 41 | 49.50 |
| 07/27/2026 16:32 | 47 | 49.51 |
| 07/27/2026 16:32 | 6 | 49.515 |
| 07/27/2026 16:32 | 2 | 49.51 |
| 07/27/2026 16:32 | 51 | 49.51 |
| 07/27/2026 16:31 | 1 | 49.525 |
| 07/27/2026 16:31 | 10 | 49.525 |
| 07/27/2026 16:31 | 5 | 49.52 |
| 07/27/2026 16:31 | 1 | 49.52 |
| 07/27/2026 16:31 | 4 | 49.535 |
| 07/27/2026 16:31 | 44 | 49.52 |
| 07/27/2026 16:31 | 100 | 49.52 |
| 07/27/2026 16:31 | 4 | 49.53 |
| 07/27/2026 16:31 | 100 | 49.53 |
| 07/27/2026 16:31 | 18 | 49.53 |
| 07/27/2026 16:31 | 4 | 49.53 |
| 07/27/2026 16:31 | 3 | 49.54 |
| 07/27/2026 16:31 | 1 | 49.54 |
| 07/27/2026 16:31 | 2 | 49.54 |
| 07/27/2026 16:31 | 40 | 49.55 |
| 07/27/2026 16:31 | 100 | 49.55 |
| 07/27/2026 16:30 | 30 | 49.535 |
| 07/27/2026 16:30 | 6 | 49.54 |
| 07/27/2026 16:29 | 9 | 49.51 |
| 07/27/2026 16:29 | 9 | 49.51 |
| 07/27/2026 16:29 | 11 | 49.505 |
| 07/27/2026 16:29 | 11 | 49.505 |
| 07/27/2026 16:29 | 63 | 49.50 |
| 07/27/2026 16:29 | 2 | 49.50 |
| 07/27/2026 16:29 | 22 | 49.50 |
| 07/27/2026 16:29 | 4 | 49.51 |
| 07/27/2026 16:29 | 31 | 49.50 |
| 07/27/2026 16:28 | 1 | 49.52 |
| 07/27/2026 16:28 | 99 | 49.52 |
| 07/27/2026 16:27 | 24 | 49.51 |
| 07/27/2026 16:27 | 42 | 49.50 |
| 07/27/2026 16:27 | 2 | 49.48 |
| 07/27/2026 16:27 | 1 | 49.48 |
| 07/27/2026 16:26 | 16 | 49.47 |
| 07/27/2026 16:25 | 3 | 49.47 |
| 07/27/2026 16:25 | 2 | 49.47 |
| 07/27/2026 16:24 | 38 | 49.47 |
| 07/27/2026 16:24 | 26 | 49.47 |
| 07/27/2026 16:23 | 5 | 49.47 |
| 07/27/2026 16:23 | 13 | 49.47 |
| 07/27/2026 16:23 | 100 | 49.47 |
| 07/27/2026 16:23 | 18 | 49.47 |
| 07/27/2026 16:23 | 22 | 49.47 |
| 07/27/2026 16:23 | 92 | 49.46 |
| 07/27/2026 16:23 | 2 | 49.46 |
| 07/27/2026 16:23 | 2 | 49.45 |
| 07/27/2026 16:23 | 2 | 49.45 |
| 07/27/2026 16:23 | 41 | 49.455 |
| 07/27/2026 16:22 | 1 | 49.46 |
| 07/27/2026 16:22 | 6 | 49.45 |
| 07/27/2026 16:21 | 100 | 49.43 |
| 07/27/2026 16:21 | 8 | 49.44 |
| 07/27/2026 16:21 | 2 | 49.45 |
| 07/27/2026 16:21 | 12 | 49.46 |
| 07/27/2026 16:21 | 11 | 49.46 |
| 07/27/2026 16:20 | 50 | 49.455 |
| 07/27/2026 16:19 | 100 | 49.43 |
| 07/27/2026 16:19 | 12 | 49.45 |
| 07/27/2026 16:18 | 1 | 49.45 |
| 07/27/2026 16:17 | 50 | 49.47 |
| 07/27/2026 16:17 | 10 | 49.47 |
| 07/27/2026 16:16 | 2 | 49.46 |
| 07/27/2026 16:16 | 48 | 49.45 |
| 07/27/2026 16:16 | 102 | 49.45 |
| 07/27/2026 16:16 | 100 | 49.45 |
| 07/27/2026 16:16 | 2 | 49.45 |
| 07/27/2026 16:15 | 11 | 49.44 |
| 07/27/2026 16:15 | 86 | 49.43 |
| 07/27/2026 16:14 | 6 | 49.45 |
| 07/27/2026 16:14 | 3 | 49.45 |
| 07/27/2026 16:14 | 34 | 49.43 |
| 07/27/2026 16:14 | 62 | 49.44 |
| 07/27/2026 16:14 | 38 | 49.44 |
| 07/27/2026 16:12 | 93 | 49.45 |
| 07/27/2026 16:12 | 38 | 49.45 |
| 07/27/2026 16:11 | 29 | 49.44 |
| 07/27/2026 16:11 | 10 | 49.44 |
| 07/27/2026 16:11 | 8 | 49.44 |
| 07/27/2026 16:10 | 17 | 49.40 |
| 07/27/2026 16:10 | 100 | 49.40 |
| 07/27/2026 16:10 | 100 | 49.38 |
| 07/27/2026 16:10 | 19 | 49.38 |
| 07/27/2026 16:10 | 60 | 49.35 |
| 07/27/2026 16:10 | 60 | 49.35 |
| 07/27/2026 16:10 | 100 | 49.35 |
| 07/27/2026 16:10 | 1 | 49.35 |
| 07/27/2026 16:09 | 100 | 49.34 |
| 07/27/2026 16:09 | 100 | 49.34 |
| 07/27/2026 16:09 | 1 | 49.30 |
| 07/27/2026 16:08 | 18 | 49.33 |
| 07/27/2026 16:08 | 11 | 49.34 |
| 07/27/2026 16:07 | 4 | 49.36 |
| 07/27/2026 16:07 | 9 | 49.36 |
| 07/27/2026 16:07 | 1 | 49.36 |
| 07/27/2026 16:07 | 100 | 49.36 |
| 07/27/2026 16:07 | 4 | 49.37 |
| 07/27/2026 16:07 | 37 | 49.37 |
| 07/27/2026 16:07 | 63 | 49.37 |
| 07/27/2026 16:06 | 38 | 49.40 |
| 07/27/2026 16:06 | 4 | 49.40 |
| 07/27/2026 16:05 | 56 | 49.41 |
| 07/27/2026 16:05 | 3 | 49.38 |
| 07/27/2026 16:05 | 368 | 49.38 |
| 07/27/2026 16:05 | 38 | 49.365 |
| 07/27/2026 16:05 | 8 | 49.37 |
| 07/27/2026 16:05 | 34 | 49.36 |
| 07/27/2026 16:05 | 100 | 49.36 |
| 07/27/2026 16:05 | 1 | 49.34 |
| 07/27/2026 16:04 | 1 | 49.325 |
| 07/27/2026 16:04 | 3 | 49.33 |
| 07/27/2026 16:04 | 1 | 49.34 |
| 07/27/2026 16:03 | 1 | 49.35 |
| 07/27/2026 16:03 | 8 | 49.37 |
| 07/27/2026 16:02 | 5 | 49.33 |
| 07/27/2026 16:02 | 1 | 49.33 |
| 07/27/2026 16:01 | 86 | 49.30 |
| 07/27/2026 16:01 | 114 | 49.30 |
| 07/27/2026 16:00 | 75 | 49.24 |
| 07/27/2026 16:00 | 25 | 49.24 |
| 07/27/2026 16:00 | 25 | 49.24 |
| 07/27/2026 16:00 | 76 | 49.26 |
| 07/27/2026 16:00 | 100 | 49.26 |
| 07/27/2026 16:00 | 35 | 49.23 |
| 07/27/2026 15:59 | 50 | 49.23 |
| 07/27/2026 15:59 | 100 | 49.23 |
| 07/27/2026 15:59 | 60 | 49.23 |
| 07/27/2026 15:59 | 20 | 49.23 |
| 07/27/2026 15:59 | 84 | 49.21 |
| 07/27/2026 15:59 | 100 | 49.21 |
| 07/27/2026 15:59 | 100 | 49.21 |
| 07/27/2026 15:58 | 84 | 49.22 |
| 07/27/2026 15:58 | 1 | 49.23 |
| 07/27/2026 15:58 | 1 | 49.23 |
| 07/27/2026 15:58 | 9 | 49.23 |
| 07/27/2026 15:58 | 100 | 49.23 |
| 07/27/2026 15:58 | 10 | 49.22 |
| 07/27/2026 15:58 | 200 | 49.22 |
| 07/27/2026 15:58 | 100 | 49.22 |
| 07/27/2026 15:57 | 4 | 49.19 |
| 07/27/2026 15:57 | 100 | 49.19 |
| 07/27/2026 15:57 | 1 | 49.21 |
| 07/27/2026 15:55 | 38 | 49.18 |
| 07/27/2026 15:55 | 400 | 49.17 |
| 07/27/2026 15:55 | 26 | 49.20 |
| 07/27/2026 15:54 | 38 | 49.175 |
| 07/27/2026 15:54 | 38 | 49.165 |
| 07/27/2026 15:54 | 1 | 49.16 |
| 07/27/2026 15:54 | 5 | 49.16 |
| 07/27/2026 15:54 | 100 | 49.16 |
| 07/27/2026 15:53 | 8 | 49.18 |
| 07/27/2026 15:53 | 100 | 49.18 |
| 07/27/2026 15:53 | 2 | 49.18 |
| 07/27/2026 15:53 | 50 | 49.18 |
| 07/27/2026 15:53 | 100 | 49.18 |
| 07/27/2026 15:52 | 9 | 49.14 |
| 07/27/2026 15:51 | 9 | 49.155 |
| 07/27/2026 15:50 | 5 | 49.16 |
| 07/27/2026 15:50 | 100 | 49.16 |
| 07/27/2026 15:49 | 100 | 49.17 |
| 07/27/2026 15:48 | 100 | 49.19 |
| 07/27/2026 15:48 | 100 | 49.20 |
| 07/27/2026 15:48 | 5 | 49.23 |
| 07/27/2026 15:48 | 100 | 49.25 |
| 07/27/2026 15:47 | 1 | 49.22 |
| 07/27/2026 15:47 | 300 | 49.23 |
| 07/27/2026 15:47 | 69 | 49.22 |
| 07/27/2026 15:47 | 100 | 49.22 |
| 07/27/2026 15:47 | 1 | 49.19 |
| 07/27/2026 15:47 | 3 | 49.19 |
| 07/27/2026 15:47 | 100 | 49.20 |
| 07/27/2026 15:47 | 5 | 49.21 |
| 07/27/2026 15:47 | 1 | 49.21 |
| 07/27/2026 15:47 | 100 | 49.21 |
| 07/27/2026 15:46 | 12 | 49.22 |
| 07/27/2026 15:44 | 5 | 49.22 |
| 07/27/2026 15:44 | 10 | 49.25 |
| 07/27/2026 15:44 | 100 | 49.24 |
| 07/27/2026 15:44 | 62 | 49.215 |
| 07/27/2026 15:44 | 38 | 49.215 |
| 07/27/2026 15:44 | 100 | 49.22 |
| 07/27/2026 15:44 | 100 | 49.22 |
| 07/27/2026 15:43 | 100 | 49.22 |
| 07/27/2026 15:43 | 34 | 49.22 |
| 07/27/2026 15:43 | 6 | 49.22 |
| 07/27/2026 15:43 | 14 | 49.22 |
| 07/27/2026 15:43 | 7 | 49.22 |
| 07/27/2026 15:43 | 7 | 49.23 |
| 07/27/2026 15:43 | 7 | 49.23 |
| 07/27/2026 15:43 | 100 | 49.24 |
| 07/27/2026 15:43 | 100 | 49.24 |
| 07/27/2026 15:42 | 100 | 49.25 |
| 07/27/2026 15:42 | 17 | 49.27 |
| 07/27/2026 15:42 | 1 | 49.25 |
| 07/27/2026 15:42 | 100 | 49.25 |
| 07/27/2026 15:42 | 7 | 49.26 |
| 07/27/2026 15:42 | 50 | 49.30 |
| 07/27/2026 15:42 | 1 | 49.30 |
| 07/27/2026 15:42 | 100 | 49.30 |
| 07/27/2026 15:41 | 100 | 49.29 |
| 07/27/2026 15:41 | 1 | 49.29 |
| 07/27/2026 15:41 | 18 | 49.29 |
| 07/27/2026 15:40 | 66 | 49.25 |
| 07/27/2026 15:39 | 5 | 49.24 |
| 07/27/2026 15:39 | 5 | 49.23 |
| 07/27/2026 15:39 | 5 | 49.22 |
| 07/27/2026 15:39 | 16 | 49.21 |
| 07/27/2026 15:38 | 35 | 49.18 |
| 07/27/2026 15:38 | 79 | 49.18 |
| 07/27/2026 15:38 | 21 | 49.18 |
| 07/27/2026 15:37 | 10 | 49.10 |
| 07/27/2026 15:37 | 100 | 49.10 |
| 07/27/2026 15:35 | 2 | 49.14 |
| 07/27/2026 15:35 | 100 | 49.14 |
| 07/27/2026 15:35 | 3 | 49.14 |
| 07/27/2026 15:35 | 5 | 49.14 |
| 07/27/2026 15:35 | 3 | 49.14 |
| 07/27/2026 15:35 | 100 | 49.14 |
| 07/27/2026 15:35 | 111 | 49.15 |
| 07/27/2026 15:35 | 38 | 49.17 |
| 07/27/2026 15:33 | 1 | 49.29 |
| 07/27/2026 15:33 | 2 | 49.29 |
| 07/27/2026 15:33 | 1 | 49.24 |
| 07/27/2026 15:33 | 100 | 49.24 |
| 07/27/2026 15:33 | 2 | 49.15 |
| 07/27/2026 15:33 | 1 | 49.15 |
| 07/27/2026 15:32 | 38 | 49.17 |
| 07/27/2026 15:31 | 38 | 49.18 |
| 07/27/2026 15:30 | 47 | 49.24 |
| 07/27/2026 15:30 | 23 | 49.24 |
| 07/27/2026 15:30 | 77 | 49.24 |
| 07/27/2026 15:30 | 1 | 49.20 |
| 07/27/2026 15:30 | 100 | 49.19 |
| 07/27/2026 15:30 | 6 | 49.18 |
| 07/27/2026 15:30 | 5190 | 49.20 |
| 07/27/2026 15:30 | 5190 | 49.20 |