Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:28:29
|
Bid
07/27/2026 -
18:29:40
|
Bid Volume |
Ask
07/27/2026 -
18:29:40
|
Ask Volume |
|---|---|---|---|---|
|
51.13
+1.94
(
+3.94% )
|
51.08
|
200 |
51.21
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:29 | 24 | 51.09 |
| 07/27/2026 18:29 | 11 | 51.09 |
| 07/27/2026 18:29 | 1 | 51.09 |
| 07/27/2026 18:29 | 3 | 51.09 |
| 07/27/2026 18:29 | 3 | 51.09 |
| 07/27/2026 18:29 | 38 | 51.09 |
| 07/27/2026 18:29 | 1 | 51.11 |
| 07/27/2026 18:29 | 1 | 51.10 |
| 07/27/2026 18:29 | 24 | 51.10 |
| 07/27/2026 18:28 | 5 | 51.13 |
| 07/27/2026 18:28 | 100 | 51.13 |
| 07/27/2026 18:28 | 100 | 51.13 |
| 07/27/2026 18:28 | 1 | 51.18 |
| 07/27/2026 18:28 | 100 | 51.14 |
| 07/27/2026 18:28 | 100 | 51.15 |
| 07/27/2026 18:28 | 150 | 51.16 |
| 07/27/2026 18:27 | 35 | 51.16 |
| 07/27/2026 18:27 | 65 | 51.16 |
| 07/27/2026 18:27 | 8 | 51.16 |
| 07/27/2026 18:27 | 1 | 51.16 |
| 07/27/2026 18:27 | 9 | 51.16 |
| 07/27/2026 18:27 | 9 | 51.16 |
| 07/27/2026 18:27 | 50 | 51.16 |
| 07/27/2026 18:27 | 1 | 51.18 |
| 07/27/2026 18:27 | 25 | 51.18 |
| 07/27/2026 18:27 | 71 | 51.18 |
| 07/27/2026 18:27 | 5 | 51.18 |
| 07/27/2026 18:27 | 1 | 51.19 |
| 07/27/2026 18:27 | 1 | 51.19 |
| 07/27/2026 18:27 | 1 | 51.19 |
| 07/27/2026 18:27 | 1 | 51.19 |
| 07/27/2026 18:26 | 1 | 51.22 |
| 07/27/2026 18:26 | 100 | 51.22 |
| 07/27/2026 18:26 | 100 | 51.22 |
| 07/27/2026 18:26 | 100 | 51.23 |
| 07/27/2026 18:26 | 100 | 51.24 |
| 07/27/2026 18:25 | 1 | 51.26 |
| 07/27/2026 18:25 | 12 | 51.27 |
| 07/27/2026 18:25 | 100 | 51.25 |
| 07/27/2026 18:25 | 100 | 51.23 |
| 07/27/2026 18:25 | 100 | 51.23 |
| 07/27/2026 18:25 | 1 | 51.24 |
| 07/27/2026 18:25 | 1 | 51.23 |
| 07/27/2026 18:25 | 100 | 51.23 |
| 07/27/2026 18:25 | 100 | 51.22 |
| 07/27/2026 18:25 | 75 | 51.22 |
| 07/27/2026 18:25 | 25 | 51.22 |
| 07/27/2026 18:25 | 20 | 51.22 |
| 07/27/2026 18:25 | 72 | 51.22 |
| 07/27/2026 18:25 | 100 | 51.22 |
| 07/27/2026 18:25 | 100 | 51.21 |
| 07/27/2026 18:25 | 100 | 51.21 |
| 07/27/2026 18:23 | 100 | 51.21 |
| 07/27/2026 18:23 | 97 | 51.21 |
| 07/27/2026 18:23 | 3 | 51.21 |
| 07/27/2026 18:23 | 200 | 51.19 |
| 07/27/2026 18:23 | 6 | 51.18 |
| 07/27/2026 18:21 | 20 | 51.08 |
| 07/27/2026 18:21 | 100 | 51.08 |
| 07/27/2026 18:21 | 23 | 51.10 |
| 07/27/2026 18:21 | 100 | 51.11 |
| 07/27/2026 18:21 | 110 | 51.11 |
| 07/27/2026 18:21 | 90 | 51.11 |
| 07/27/2026 18:21 | 10 | 51.12 |
| 07/27/2026 18:21 | 24 | 51.13 |
| 07/27/2026 18:21 | 1 | 51.165 |
| 07/27/2026 18:20 | 23 | 51.16 |
| 07/27/2026 18:20 | 1 | 51.21 |
| 07/27/2026 18:20 | 1 | 51.21 |
| 07/27/2026 18:20 | 1 | 51.21 |
| 07/27/2026 18:19 | 1 | 51.21 |
| 07/27/2026 18:19 | 1 | 51.21 |
| 07/27/2026 18:19 | 1 | 51.21 |
| 07/27/2026 18:19 | 1 | 51.21 |
| 07/27/2026 18:19 | 1 | 51.21 |
| 07/27/2026 18:19 | 100 | 51.21 |
| 07/27/2026 18:19 | 100 | 51.21 |
| 07/27/2026 18:19 | 100 | 51.20 |
| 07/27/2026 18:19 | 100 | 51.19 |
| 07/27/2026 18:19 | 100 | 51.19 |
| 07/27/2026 18:19 | 200 | 51.17 |
| 07/27/2026 18:16 | 100 | 51.12 |
| 07/27/2026 18:16 | 100 | 51.12 |
| 07/27/2026 18:16 | 100 | 51.075 |
| 07/27/2026 18:15 | 1 | 51.06 |
| 07/27/2026 18:15 | 99 | 51.06 |
| 07/27/2026 18:15 | 1 | 51.06 |
| 07/27/2026 18:15 | 100 | 51.07 |
| 07/27/2026 18:15 | 1 | 51.09 |
| 07/27/2026 18:15 | 1 | 51.09 |
| 07/27/2026 18:15 | 100 | 51.09 |
| 07/27/2026 18:15 | 57 | 51.16 |
| 07/27/2026 18:15 | 41 | 51.16 |
| 07/27/2026 18:15 | 32 | 51.15 |
| 07/27/2026 18:15 | 2 | 51.16 |
| 07/27/2026 18:15 | 98 | 51.15 |
| 07/27/2026 18:15 | 1 | 51.15 |
| 07/27/2026 18:14 | 1 | 51.15 |
| 07/27/2026 18:14 | 5 | 51.14 |
| 07/27/2026 18:14 | 5 | 51.14 |
| 07/27/2026 18:14 | 15 | 51.14 |
| 07/27/2026 18:14 | 100 | 51.13 |
| 07/27/2026 18:14 | 100 | 51.13 |
| 07/27/2026 18:13 | 100 | 51.12 |
| 07/27/2026 18:13 | 100 | 51.09 |
| 07/27/2026 18:13 | 2 | 51.11 |
| 07/27/2026 18:13 | 100 | 51.11 |
| 07/27/2026 18:13 | 100 | 51.11 |
| 07/27/2026 18:13 | 100 | 51.12 |
| 07/27/2026 18:13 | 100 | 51.13 |
| 07/27/2026 18:13 | 100 | 51.14 |
| 07/27/2026 18:13 | 1 | 51.15 |
| 07/27/2026 18:13 | 100 | 51.15 |
| 07/27/2026 18:13 | 1 | 51.19 |
| 07/27/2026 18:13 | 1 | 51.22 |
| 07/27/2026 18:13 | 1 | 51.22 |
| 07/27/2026 18:13 | 100 | 51.23 |
| 07/27/2026 18:13 | 100 | 51.23 |
| 07/27/2026 18:13 | 99 | 51.23 |
| 07/27/2026 18:13 | 1 | 51.23 |
| 07/27/2026 18:13 | 1 | 51.22 |
| 07/27/2026 18:13 | 10 | 51.20 |
| 07/27/2026 18:11 | 100 | 51.12 |
| 07/27/2026 18:11 | 100 | 51.12 |
| 07/27/2026 18:11 | 24 | 51.165 |
| 07/27/2026 18:10 | 5 | 51.16 |
| 07/27/2026 18:10 | 200 | 51.11 |
| 07/27/2026 18:09 | 20 | 51.21 |
| 07/27/2026 18:06 | 100 | 51.11 |
| 07/27/2026 18:06 | 100 | 51.20 |
| 07/27/2026 18:03 | 100 | 51.07 |
| 07/27/2026 18:03 | 1 | 51.08 |
| 07/27/2026 18:03 | 74 | 51.09 |
| 07/27/2026 18:03 | 1 | 51.10 |
| 07/27/2026 18:03 | 13 | 51.10 |
| 07/27/2026 18:02 | 87 | 51.10 |
| 07/27/2026 18:02 | 1 | 51.11 |
| 07/27/2026 18:02 | 1 | 51.11 |
| 07/27/2026 18:02 | 1 | 51.11 |
| 07/27/2026 18:02 | 10 | 51.11 |
| 07/27/2026 18:02 | 100 | 51.19 |
| 07/27/2026 18:02 | 90 | 51.18 |
| 07/27/2026 18:02 | 100 | 51.18 |
| 07/27/2026 18:01 | 1 | 51.18 |
| 07/27/2026 18:01 | 100 | 51.18 |
| 07/27/2026 18:01 | 100 | 51.18 |
| 07/27/2026 18:00 | 1 | 51.17 |
| 07/27/2026 17:59 | 100 | 51.17 |
| 07/27/2026 17:59 | 2 | 51.11 |
| 07/27/2026 17:59 | 99 | 51.17 |
| 07/27/2026 17:59 | 1 | 51.17 |
| 07/27/2026 17:59 | 9 | 51.16 |
| 07/27/2026 17:58 | 100 | 51.09 |
| 07/27/2026 17:57 | 1 | 51.14 |
| 07/27/2026 17:57 | 3 | 51.14 |
| 07/27/2026 17:57 | 2 | 51.09 |
| 07/27/2026 17:57 | 9 | 51.14 |
| 07/27/2026 17:56 | 5 | 51.14 |
| 07/27/2026 17:54 | 100 | 51.12 |
| 07/27/2026 17:54 | 100 | 51.11 |
| 07/27/2026 17:54 | 100 | 51.11 |
| 07/27/2026 17:54 | 1 | 51.11 |
| 07/27/2026 17:54 | 100 | 51.10 |
| 07/27/2026 17:53 | 100 | 51.025 |
| 07/27/2026 17:53 | 1 | 51.03 |
| 07/27/2026 17:53 | 12 | 51.03 |
| 07/27/2026 17:53 | 100 | 51.03 |
| 07/27/2026 17:53 | 1 | 51.03 |
| 07/27/2026 17:53 | 100 | 51.03 |
| 07/27/2026 17:53 | 50 | 51.03 |
| 07/27/2026 17:53 | 1 | 51.00 |
| 07/27/2026 17:53 | 2 | 50.96 |
| 07/27/2026 17:53 | 25 | 50.95 |
| 07/27/2026 17:53 | 76 | 50.95 |
| 07/27/2026 17:53 | 22 | 50.95 |
| 07/27/2026 17:53 | 44 | 50.95 |
| 07/27/2026 17:53 | 100 | 50.95 |
| 07/27/2026 17:53 | 56 | 50.95 |
| 07/27/2026 17:53 | 44 | 50.94 |
| 07/27/2026 17:53 | 24 | 50.94 |
| 07/27/2026 17:53 | 32 | 50.94 |
| 07/27/2026 17:53 | 32 | 50.94 |
| 07/27/2026 17:53 | 172 | 50.94 |
| 07/27/2026 17:53 | 32 | 50.94 |
| 07/27/2026 17:53 | 68 | 50.94 |
| 07/27/2026 17:53 | 100 | 50.90 |
| 07/27/2026 17:53 | 100 | 50.90 |
| 07/27/2026 17:53 | 100 | 50.90 |
| 07/27/2026 17:52 | 2 | 50.845 |
| 07/27/2026 17:52 | 1 | 50.845 |
| 07/27/2026 17:51 | 20 | 50.80 |
| 07/27/2026 17:51 | 100 | 50.80 |
| 07/27/2026 17:51 | 100 | 50.81 |
| 07/27/2026 17:51 | 100 | 50.82 |
| 07/27/2026 17:50 | 73 | 50.89 |
| 07/27/2026 17:50 | 27 | 50.89 |
| 07/27/2026 17:50 | 100 | 50.89 |
| 07/27/2026 17:50 | 100 | 50.89 |
| 07/27/2026 17:50 | 86 | 50.89 |
| 07/27/2026 17:50 | 14 | 50.89 |
| 07/27/2026 17:50 | 1 | 50.89 |
| 07/27/2026 17:50 | 1 | 50.89 |
| 07/27/2026 17:50 | 9 | 50.89 |
| 07/27/2026 17:50 | 1 | 50.89 |
| 07/27/2026 17:50 | 1 | 50.89 |
| 07/27/2026 17:50 | 100 | 50.90 |
| 07/27/2026 17:50 | 100 | 50.92 |
| 07/27/2026 17:50 | 100 | 50.93 |
| 07/27/2026 17:50 | 10 | 50.94 |
| 07/27/2026 17:50 | 8 | 50.95 |
| 07/27/2026 17:50 | 100 | 50.99 |
| 07/27/2026 17:50 | 100 | 51.01 |
| 07/27/2026 17:49 | 100 | 51.02 |
| 07/27/2026 17:49 | 100 | 51.03 |
| 07/27/2026 17:48 | 100 | 51.03 |
| 07/27/2026 17:48 | 98 | 51.05 |
| 07/27/2026 17:48 | 100 | 51.06 |
| 07/27/2026 17:48 | 100 | 51.07 |
| 07/27/2026 17:48 | 23 | 51.08 |
| 07/27/2026 17:48 | 17 | 51.08 |
| 07/27/2026 17:48 | 12 | 51.08 |
| 07/27/2026 17:48 | 23 | 51.09 |
| 07/27/2026 17:48 | 21 | 51.09 |
| 07/27/2026 17:48 | 31 | 51.09 |
| 07/27/2026 17:48 | 25 | 51.09 |
| 07/27/2026 17:47 | 5 | 51.08 |
| 07/27/2026 17:47 | 100 | 51.09 |
| 07/27/2026 17:47 | 22 | 51.09 |
| 07/27/2026 17:47 | 6 | 51.09 |
| 07/27/2026 17:47 | 100 | 51.09 |
| 07/27/2026 17:47 | 100 | 51.12 |
| 07/27/2026 17:47 | 1 | 51.13 |
| 07/27/2026 17:47 | 100 | 51.13 |
| 07/27/2026 17:45 | 2 | 51.16 |
| 07/27/2026 17:45 | 35 | 51.15 |
| 07/27/2026 17:45 | 1 | 51.15 |
| 07/27/2026 17:45 | 100 | 51.15 |
| 07/27/2026 17:45 | 1 | 51.16 |
| 07/27/2026 17:45 | 1 | 51.16 |
| 07/27/2026 17:45 | 12 | 51.17 |
| 07/27/2026 17:45 | 14 | 51.17 |
| 07/27/2026 17:45 | 3 | 51.17 |
| 07/27/2026 17:44 | 23 | 51.29 |
| 07/27/2026 17:44 | 2 | 51.245 |
| 07/27/2026 17:42 | 1 | 51.29 |
| 07/27/2026 17:42 | 100 | 51.22 |
| 07/27/2026 17:42 | 100 | 51.25 |
| 07/27/2026 17:42 | 1 | 51.18 |
| 07/27/2026 17:41 | 1 | 51.15 |
| 07/27/2026 17:41 | 1 | 51.13 |
| 07/27/2026 17:41 | 100 | 51.15 |
| 07/27/2026 17:41 | 8 | 51.15 |
| 07/27/2026 17:41 | 9 | 51.16 |
| 07/27/2026 17:41 | 100 | 51.17 |
| 07/27/2026 17:41 | 5 | 51.19 |
| 07/27/2026 17:41 | 1 | 51.18 |
| 07/27/2026 17:41 | 18 | 51.18 |
| 07/27/2026 17:41 | 51 | 51.18 |
| 07/27/2026 17:41 | 100 | 51.18 |
| 07/27/2026 17:41 | 3 | 51.19 |
| 07/27/2026 17:40 | 30 | 51.27 |
| 07/27/2026 17:40 | 12 | 51.27 |
| 07/27/2026 17:40 | 5 | 51.25 |
| 07/27/2026 17:40 | 100 | 51.25 |
| 07/27/2026 17:40 | 63 | 51.24 |
| 07/27/2026 17:40 | 37 | 51.24 |
| 07/27/2026 17:39 | 5 | 51.23 |
| 07/27/2026 17:39 | 5 | 51.18 |
| 07/27/2026 17:39 | 100 | 51.18 |
| 07/27/2026 17:39 | 100 | 51.18 |
| 07/27/2026 17:39 | 57 | 51.18 |
| 07/27/2026 17:39 | 5 | 51.18 |
| 07/27/2026 17:39 | 1 | 51.18 |
| 07/27/2026 17:39 | 37 | 51.18 |
| 07/27/2026 17:38 | 42 | 51.17 |
| 07/27/2026 17:38 | 100 | 51.14 |
| 07/27/2026 17:38 | 5 | 51.14 |
| 07/27/2026 17:38 | 5 | 51.14 |
| 07/27/2026 17:38 | 20 | 51.14 |
| 07/27/2026 17:38 | 100 | 51.14 |
| 07/27/2026 17:38 | 100 | 51.14 |
| 07/27/2026 17:38 | 1 | 51.12 |
| 07/27/2026 17:38 | 22 | 51.11 |
| 07/27/2026 17:38 | 15 | 51.11 |
| 07/27/2026 17:37 | 1 | 51.11 |
| 07/27/2026 17:37 | 1 | 51.11 |
| 07/27/2026 17:37 | 1 | 51.11 |
| 07/27/2026 17:36 | 12 | 51.06 |
| 07/27/2026 17:35 | 2 | 50.98 |
| 07/27/2026 17:32 | 28 | 51.04 |
| 07/27/2026 17:31 | 1 | 50.97 |
| 07/27/2026 17:31 | 200 | 50.98 |
| 07/27/2026 17:29 | 100 | 50.96 |
| 07/27/2026 17:27 | 4 | 51.09 |
| 07/27/2026 17:26 | 3 | 50.955 |
| 07/27/2026 17:26 | 2 | 50.955 |
| 07/27/2026 17:25 | 20 | 51.00 |
| 07/27/2026 17:24 | 27 | 51.01 |
| 07/27/2026 17:24 | 2 | 51.01 |
| 07/27/2026 17:24 | 100 | 51.02 |
| 07/27/2026 17:20 | 25 | 51.02 |
| 07/27/2026 17:20 | 19 | 51.02 |
| 07/27/2026 17:20 | 1 | 51.02 |
| 07/27/2026 17:20 | 100 | 51.01 |
| 07/27/2026 17:20 | 1 | 51.01 |
| 07/27/2026 17:20 | 40 | 51.00 |
| 07/27/2026 17:20 | 1 | 50.98 |
| 07/27/2026 17:20 | 300 | 50.94 |
| 07/27/2026 17:20 | 100 | 50.94 |
| 07/27/2026 17:18 | 100 | 50.875 |
| 07/27/2026 17:17 | 200 | 50.86 |
| 07/27/2026 17:17 | 100 | 50.86 |
| 07/27/2026 17:17 | 100 | 50.86 |
| 07/27/2026 17:16 | 2 | 50.83 |
| 07/27/2026 17:16 | 100 | 50.86 |
| 07/27/2026 17:16 | 1 | 50.83 |
| 07/27/2026 17:16 | 13 | 50.83 |
| 07/27/2026 17:16 | 100 | 50.84 |
| 07/27/2026 17:16 | 3 | 50.84 |
| 07/27/2026 17:16 | 100 | 50.85 |
| 07/27/2026 17:16 | 8 | 50.85 |
| 07/27/2026 17:16 | 100 | 50.86 |
| 07/27/2026 17:16 | 11 | 50.86 |
| 07/27/2026 17:16 | 1 | 50.87 |
| 07/27/2026 17:16 | 100 | 50.88 |
| 07/27/2026 17:16 | 99 | 50.87 |
| 07/27/2026 17:16 | 1 | 50.87 |
| 07/27/2026 17:16 | 1 | 50.88 |
| 07/27/2026 17:16 | 59 | 50.91 |
| 07/27/2026 17:16 | 31 | 50.91 |
| 07/27/2026 17:16 | 10 | 50.91 |
| 07/27/2026 17:16 | 100 | 50.91 |
| 07/27/2026 17:16 | 27 | 50.91 |
| 07/27/2026 17:16 | 82 | 50.91 |
| 07/27/2026 17:16 | 10 | 50.91 |
| 07/27/2026 17:16 | 4 | 50.92 |
| 07/27/2026 17:16 | 17 | 50.92 |
| 07/27/2026 17:16 | 1 | 50.92 |
| 07/27/2026 17:16 | 4 | 50.93 |
| 07/27/2026 17:16 | 48 | 51.04 |
| 07/27/2026 17:16 | 3 | 51.04 |
| 07/27/2026 17:16 | 3 | 51.04 |
| 07/27/2026 17:16 | 9 | 51.02 |
| 07/27/2026 17:16 | 100 | 50.94 |
| 07/27/2026 17:15 | 100 | 50.96 |
| 07/27/2026 17:15 | 100 | 50.97 |
| 07/27/2026 17:15 | 20 | 50.98 |
| 07/27/2026 17:15 | 27 | 50.98 |
| 07/27/2026 17:15 | 73 | 50.98 |
| 07/27/2026 17:15 | 5 | 50.98 |
| 07/27/2026 17:15 | 100 | 50.98 |
| 07/27/2026 17:14 | 100 | 50.98 |
| 07/27/2026 17:13 | 5 | 51.02 |
| 07/27/2026 17:13 | 1 | 51.02 |
| 07/27/2026 17:13 | 1 | 51.02 |
| 07/27/2026 17:13 | 5 | 51.02 |
| 07/27/2026 17:12 | 1 | 51.02 |
| 07/27/2026 17:12 | 24 | 51.01 |
| 07/27/2026 17:12 | 1 | 51.02 |
| 07/27/2026 17:11 | 3 | 50.94 |
| 07/27/2026 17:11 | 2 | 50.94 |
| 07/27/2026 17:11 | 3 | 50.94 |
| 07/27/2026 17:11 | 2 | 50.94 |
| 07/27/2026 17:11 | 2 | 50.94 |
| 07/27/2026 17:11 | 22 | 50.94 |
| 07/27/2026 17:11 | 43 | 50.94 |
| 07/27/2026 17:11 | 57 | 50.94 |
| 07/27/2026 17:11 | 2 | 50.93 |
| 07/27/2026 17:11 | 3 | 50.93 |
| 07/27/2026 17:11 | 2 | 50.93 |
| 07/27/2026 17:11 | 36 | 50.93 |
| 07/27/2026 17:07 | 2 | 50.77 |
| 07/27/2026 17:07 | 100 | 50.78 |
| 07/27/2026 17:07 | 100 | 50.76 |
| 07/27/2026 17:06 | 2 | 50.76 |
| 07/27/2026 17:06 | 13 | 50.77 |
| 07/27/2026 17:06 | 8 | 50.78 |
| 07/27/2026 17:06 | 1 | 50.79 |
| 07/27/2026 17:06 | 5 | 50.79 |
| 07/27/2026 17:06 | 100 | 50.79 |
| 07/27/2026 17:06 | 17 | 50.81 |
| 07/27/2026 17:06 | 10 | 50.81 |
| 07/27/2026 17:06 | 2 | 50.82 |
| 07/27/2026 17:06 | 98 | 50.82 |
| 07/27/2026 17:06 | 2 | 50.82 |
| 07/27/2026 17:06 | 100 | 50.83 |
| 07/27/2026 17:06 | 11 | 50.885 |
| 07/27/2026 17:05 | 10 | 50.885 |
| 07/27/2026 17:05 | 64 | 50.91 |
| 07/27/2026 17:05 | 200 | 50.875 |
| 07/27/2026 17:05 | 3 | 50.91 |
| 07/27/2026 17:05 | 4 | 50.91 |
| 07/27/2026 17:04 | 5 | 50.91 |
| 07/27/2026 17:04 | 5 | 50.91 |
| 07/27/2026 17:04 | 5 | 50.91 |
| 07/27/2026 17:04 | 14 | 50.91 |
| 07/27/2026 17:04 | 86 | 50.89 |
| 07/27/2026 17:04 | 4 | 50.89 |
| 07/27/2026 17:04 | 1 | 50.89 |
| 07/27/2026 17:04 | 9 | 50.89 |
| 07/27/2026 17:04 | 34 | 50.87 |
| 07/27/2026 17:04 | 3 | 50.87 |
| 07/27/2026 17:04 | 1 | 50.86 |
| 07/27/2026 17:03 | 100 | 50.80 |
| 07/27/2026 17:03 | 1 | 50.86 |
| 07/27/2026 17:02 | 200 | 50.82 |
| 07/27/2026 17:02 | 100 | 50.80 |
| 07/27/2026 17:02 | 80 | 50.80 |
| 07/27/2026 17:02 | 20 | 50.80 |
| 07/27/2026 17:01 | 1 | 50.74 |
| 07/27/2026 17:01 | 100 | 50.77 |
| 07/27/2026 17:01 | 100 | 50.76 |
| 07/27/2026 17:01 | 22 | 50.73 |
| 07/27/2026 17:00 | 50 | 50.68 |
| 07/27/2026 17:00 | 1 | 50.63 |
| 07/27/2026 17:00 | 100 | 50.62 |
| 07/27/2026 16:58 | 25 | 50.63 |
| 07/27/2026 16:58 | 84 | 50.63 |
| 07/27/2026 16:58 | 98 | 50.63 |
| 07/27/2026 16:58 | 1 | 50.63 |
| 07/27/2026 16:58 | 19 | 50.63 |
| 07/27/2026 16:58 | 1 | 50.63 |
| 07/27/2026 16:58 | 12 | 50.63 |
| 07/27/2026 16:58 | 1 | 50.63 |
| 07/27/2026 16:58 | 1 | 50.63 |
| 07/27/2026 16:58 | 1 | 50.63 |
| 07/27/2026 16:58 | 1 | 50.63 |
| 07/27/2026 16:58 | 76 | 50.63 |
| 07/27/2026 16:58 | 24 | 50.63 |
| 07/27/2026 16:58 | 1 | 50.62 |
| 07/27/2026 16:58 | 5 | 50.60 |
| 07/27/2026 16:58 | 20 | 50.60 |
| 07/27/2026 16:58 | 100 | 50.60 |
| 07/27/2026 16:58 | 100 | 50.60 |
| 07/27/2026 16:58 | 100 | 50.60 |
| 07/27/2026 16:58 | 100 | 50.59 |
| 07/27/2026 16:58 | 200 | 50.59 |
| 07/27/2026 16:57 | 3 | 50.55 |
| 07/27/2026 16:57 | 100 | 50.54 |
| 07/27/2026 16:57 | 100 | 50.54 |
| 07/27/2026 16:57 | 10 | 50.58 |
| 07/27/2026 16:56 | 10 | 50.56 |
| 07/27/2026 16:56 | 25 | 50.535 |
| 07/27/2026 16:55 | 10 | 50.56 |
| 07/27/2026 16:54 | 77 | 50.48 |
| 07/27/2026 16:54 | 1 | 50.48 |
| 07/27/2026 16:54 | 22 | 50.48 |
| 07/27/2026 16:53 | 3 | 50.54 |
| 07/27/2026 16:53 | 69 | 50.59 |
| 07/27/2026 16:53 | 15 | 50.59 |
| 07/27/2026 16:53 | 16 | 50.59 |
| 07/27/2026 16:53 | 100 | 50.59 |
| 07/27/2026 16:53 | 4 | 50.48 |
| 07/27/2026 16:53 | 96 | 50.48 |
| 07/27/2026 16:53 | 10 | 50.48 |
| 07/27/2026 16:52 | 3 | 50.62 |
| 07/27/2026 16:51 | 12 | 50.58 |
| 07/27/2026 16:50 | 100 | 50.49 |
| 07/27/2026 16:50 | 12 | 50.59 |
| 07/27/2026 16:48 | 70 | 50.58 |
| 07/27/2026 16:48 | 25 | 50.62 |
| 07/27/2026 16:48 | 200 | 50.61 |
| 07/27/2026 16:48 | 51 | 50.55 |
| 07/27/2026 16:48 | 49 | 50.55 |
| 07/27/2026 16:48 | 100 | 50.48 |
| 07/27/2026 16:48 | 100 | 50.47 |
| 07/27/2026 16:48 | 25 | 50.46 |
| 07/27/2026 16:48 | 75 | 50.46 |
| 07/27/2026 16:48 | 100 | 50.46 |
| 07/27/2026 16:47 | 7 | 50.395 |
| 07/27/2026 16:47 | 58 | 50.455 |
| 07/27/2026 16:47 | 152 | 50.455 |
| 07/27/2026 16:47 | 25 | 50.455 |
| 07/27/2026 16:47 | 100 | 50.455 |
| 07/27/2026 16:47 | 240 | 50.455 |
| 07/27/2026 16:47 | 25 | 50.455 |
| 07/27/2026 16:45 | 1 | 50.36 |
| 07/27/2026 16:45 | 22 | 50.36 |
| 07/27/2026 16:45 | 10 | 50.38 |
| 07/27/2026 16:45 | 11 | 50.38 |
| 07/27/2026 16:45 | 1 | 50.38 |
| 07/27/2026 16:45 | 99 | 50.38 |
| 07/27/2026 16:45 | 100 | 50.39 |
| 07/27/2026 16:45 | 100 | 50.39 |
| 07/27/2026 16:45 | 1 | 50.40 |
| 07/27/2026 16:45 | 10 | 50.40 |
| 07/27/2026 16:45 | 180 | 50.40 |
| 07/27/2026 16:45 | 20 | 50.40 |
| 07/27/2026 16:45 | 180 | 50.41 |
| 07/27/2026 16:44 | 2 | 50.54 |
| 07/27/2026 16:43 | 14 | 50.48 |
| 07/27/2026 16:43 | 50 | 50.485 |
| 07/27/2026 16:43 | 100 | 50.485 |
| 07/27/2026 16:43 | 100 | 50.485 |
| 07/27/2026 16:43 | 100 | 50.485 |
| 07/27/2026 16:43 | 100 | 50.485 |
| 07/27/2026 16:42 | 14 | 50.54 |
| 07/27/2026 16:42 | 100 | 50.485 |
| 07/27/2026 16:42 | 11 | 50.54 |
| 07/27/2026 16:42 | 10 | 50.55 |
| 07/27/2026 16:41 | 8 | 50.54 |
| 07/27/2026 16:41 | 2 | 50.54 |
| 07/27/2026 16:40 | 25 | 50.485 |
| 07/27/2026 16:40 | 25 | 50.485 |
| 07/27/2026 16:40 | 25 | 50.485 |
| 07/27/2026 16:40 | 25 | 50.485 |
| 07/27/2026 16:40 | 25 | 50.485 |
| 07/27/2026 16:40 | 25 | 50.485 |
| 07/27/2026 16:40 | 2 | 50.53 |
| 07/27/2026 16:40 | 100 | 50.43 |
| 07/27/2026 16:39 | 25 | 50.45 |
| 07/27/2026 16:39 | 56 | 50.43 |
| 07/27/2026 16:39 | 37 | 50.43 |
| 07/27/2026 16:39 | 100 | 50.43 |
| 07/27/2026 16:39 | 170 | 50.43 |
| 07/27/2026 16:39 | 30 | 50.43 |
| 07/27/2026 16:39 | 98 | 50.43 |
| 07/27/2026 16:39 | 200 | 50.42 |
| 07/27/2026 16:39 | 295 | 50.42 |
| 07/27/2026 16:38 | 14 | 50.365 |
| 07/27/2026 16:38 | 2 | 50.43 |
| 07/27/2026 16:38 | 60 | 50.41 |
| 07/27/2026 16:38 | 100 | 50.42 |
| 07/27/2026 16:38 | 15 | 50.41 |
| 07/27/2026 16:38 | 100 | 50.41 |
| 07/27/2026 16:36 | 100 | 50.30 |
| 07/27/2026 16:35 | 25 | 50.415 |
| 07/27/2026 16:35 | 25 | 50.415 |
| 07/27/2026 16:35 | 25 | 50.355 |
| 07/27/2026 16:35 | 25 | 50.36 |
| 07/27/2026 16:35 | 100 | 50.40 |
| 07/27/2026 16:33 | 100 | 50.43 |
| 07/27/2026 16:30 | 10 | 50.28 |
| 07/27/2026 16:29 | 1 | 50.27 |
| 07/27/2026 16:29 | 10 | 50.31 |
| 07/27/2026 16:29 | 2 | 50.34 |
| 07/27/2026 16:29 | 37 | 50.34 |
| 07/27/2026 16:29 | 27 | 50.34 |
| 07/27/2026 16:29 | 2 | 50.35 |
| 07/27/2026 16:29 | 46 | 50.36 |
| 07/27/2026 16:29 | 20 | 50.36 |
| 07/27/2026 16:29 | 80 | 50.36 |
| 07/27/2026 16:29 | 1 | 50.36 |
| 07/27/2026 16:29 | 71 | 50.46 |
| 07/27/2026 16:29 | 29 | 50.46 |
| 07/27/2026 16:29 | 46 | 50.46 |
| 07/27/2026 16:29 | 11 | 50.46 |
| 07/27/2026 16:29 | 14 | 50.46 |
| 07/27/2026 16:29 | 14 | 50.49 |
| 07/27/2026 16:29 | 100 | 50.49 |
| 07/27/2026 16:29 | 100 | 50.52 |
| 07/27/2026 16:26 | 100 | 50.52 |
| 07/27/2026 16:26 | 4 | 50.52 |
| 07/27/2026 16:26 | 146 | 50.52 |
| 07/27/2026 16:26 | 50 | 50.52 |
| 07/27/2026 16:25 | 11 | 50.605 |
| 07/27/2026 16:24 | 88 | 50.51 |
| 07/27/2026 16:24 | 7 | 50.51 |
| 07/27/2026 16:24 | 5 | 50.51 |
| 07/27/2026 16:24 | 10 | 50.64 |
| 07/27/2026 16:19 | 100 | 50.37 |
| 07/27/2026 16:19 | 1 | 50.38 |
| 07/27/2026 16:19 | 10 | 50.39 |
| 07/27/2026 16:19 | 9 | 50.43 |
| 07/27/2026 16:19 | 12 | 50.43 |
| 07/27/2026 16:19 | 11 | 50.43 |
| 07/27/2026 16:19 | 1 | 50.43 |
| 07/27/2026 16:19 | 12 | 50.43 |
| 07/27/2026 16:19 | 1 | 50.43 |
| 07/27/2026 16:19 | 1 | 50.43 |
| 07/27/2026 16:19 | 1 | 50.43 |
| 07/27/2026 16:19 | 51 | 50.43 |
| 07/27/2026 16:19 | 50 | 50.46 |
| 07/27/2026 16:19 | 1 | 50.43 |
| 07/27/2026 16:19 | 1 | 50.47 |
| 07/27/2026 16:19 | 100 | 50.48 |
| 07/27/2026 16:19 | 19 | 50.49 |
| 07/27/2026 16:19 | 81 | 50.49 |
| 07/27/2026 16:19 | 10 | 50.49 |
| 07/27/2026 16:19 | 10 | 50.49 |
| 07/27/2026 16:19 | 100 | 50.49 |
| 07/27/2026 16:19 | 1 | 50.625 |
| 07/27/2026 16:19 | 100 | 50.52 |
| 07/27/2026 16:18 | 78 | 50.70 |
| 07/27/2026 16:18 | 16 | 50.615 |
| 07/27/2026 16:18 | 2 | 50.70 |
| 07/27/2026 16:17 | 20 | 50.53 |
| 07/27/2026 16:17 | 180 | 50.59 |
| 07/27/2026 16:17 | 10 | 50.73 |
| 07/27/2026 16:16 | 2 | 50.75 |
| 07/27/2026 16:16 | 100 | 50.62 |
| 07/27/2026 16:16 | 100 | 50.71 |
| 07/27/2026 16:15 | 22 | 50.55 |
| 07/27/2026 16:15 | 3 | 50.55 |
| 07/27/2026 16:15 | 100 | 50.55 |
| 07/27/2026 16:15 | 19 | 50.55 |
| 07/27/2026 16:15 | 2 | 50.54 |
| 07/27/2026 16:15 | 1 | 50.54 |
| 07/27/2026 16:15 | 3 | 50.49 |
| 07/27/2026 16:15 | 12 | 50.42 |
| 07/27/2026 16:15 | 10 | 50.39 |
| 07/27/2026 16:15 | 66 | 50.40 |
| 07/27/2026 16:15 | 34 | 50.40 |
| 07/27/2026 16:15 | 100 | 50.40 |
| 07/27/2026 16:15 | 10 | 50.39 |
| 07/27/2026 16:14 | 11 | 50.36 |
| 07/27/2026 16:14 | 41 | 50.38 |
| 07/27/2026 16:14 | 36 | 50.37 |
| 07/27/2026 16:14 | 74 | 50.33 |
| 07/27/2026 16:14 | 12 | 50.33 |
| 07/27/2026 16:14 | 25 | 50.27 |
| 07/27/2026 16:14 | 100 | 50.27 |
| 07/27/2026 16:14 | 100 | 50.27 |
| 07/27/2026 16:14 | 47 | 50.19 |
| 07/27/2026 16:14 | 53 | 50.19 |
| 07/27/2026 16:14 | 200 | 50.16 |
| 07/27/2026 16:13 | 100 | 50.14 |
| 07/27/2026 16:13 | 25 | 50.12 |
| 07/27/2026 16:13 | 31 | 50.12 |
| 07/27/2026 16:13 | 20 | 50.12 |
| 07/27/2026 16:13 | 100 | 50.12 |
| 07/27/2026 16:13 | 2 | 50.12 |
| 07/27/2026 16:13 | 98 | 50.12 |
| 07/27/2026 16:13 | 3 | 50.12 |
| 07/27/2026 16:13 | 20 | 50.12 |
| 07/27/2026 16:13 | 100 | 50.12 |
| 07/27/2026 16:13 | 235 | 50.09 |
| 07/27/2026 16:13 | 25 | 50.09 |
| 07/27/2026 16:13 | 25 | 50.09 |
| 07/27/2026 16:13 | 4 | 50.08 |
| 07/27/2026 16:12 | 100 | 49.95 |
| 07/27/2026 16:11 | 10 | 50.02 |
| 07/27/2026 16:11 | 100 | 49.93 |
| 07/27/2026 16:10 | 100 | 49.93 |
| 07/27/2026 16:10 | 100 | 49.93 |
| 07/27/2026 16:09 | 100 | 49.91 |
| 07/27/2026 16:09 | 11 | 50.025 |
| 07/27/2026 16:09 | 100 | 49.93 |
| 07/27/2026 16:08 | 100 | 49.92 |
| 07/27/2026 16:08 | 9 | 50.03 |
| 07/27/2026 16:07 | 100 | 49.92 |
| 07/27/2026 16:07 | 9 | 50.12 |
| 07/27/2026 16:04 | 100 | 49.88 |
| 07/27/2026 16:04 | 38 | 49.88 |
| 07/27/2026 16:02 | 80 | 49.91 |
| 07/27/2026 16:02 | 40 | 49.91 |
| 07/27/2026 16:02 | 26 | 49.96 |
| 07/27/2026 16:02 | 1 | 49.97 |
| 07/27/2026 16:02 | 1 | 49.98 |
| 07/27/2026 16:02 | 1 | 50.01 |
| 07/27/2026 16:02 | 11 | 50.03 |
| 07/27/2026 16:02 | 15 | 50.04 |
| 07/27/2026 16:02 | 5 | 50.13 |
| 07/27/2026 16:02 | 17 | 50.13 |
| 07/27/2026 16:02 | 23 | 50.13 |
| 07/27/2026 16:02 | 15 | 50.13 |
| 07/27/2026 16:01 | 5 | 50.24 |
| 07/27/2026 16:01 | 5 | 50.24 |
| 07/27/2026 16:01 | 5 | 50.24 |
| 07/27/2026 16:01 | 3 | 50.24 |
| 07/27/2026 16:01 | 5 | 50.24 |
| 07/27/2026 16:01 | 100 | 50.12 |
| 07/27/2026 16:00 | 100 | 50.13 |
| 07/27/2026 16:00 | 8 | 50.12 |
| 07/27/2026 16:00 | 8 | 50.12 |
| 07/27/2026 16:00 | 49 | 50.12 |
| 07/27/2026 16:00 | 43 | 50.12 |
| 07/27/2026 16:00 | 165 | 50.11 |
| 07/27/2026 16:00 | 10 | 50.11 |
| 07/27/2026 16:00 | 121 | 50.11 |
| 07/27/2026 16:00 | 100 | 50.04 |
| 07/27/2026 15:59 | 1 | 50.02 |
| 07/27/2026 15:59 | 20 | 50.045 |
| 07/27/2026 15:59 | 50 | 50.045 |
| 07/27/2026 15:59 | 100 | 50.06 |
| 07/27/2026 15:59 | 100 | 50.06 |
| 07/27/2026 15:59 | 100 | 50.06 |
| 07/27/2026 15:59 | 200 | 50.07 |
| 07/27/2026 15:59 | 100 | 50.08 |
| 07/27/2026 15:59 | 100 | 50.08 |
| 07/27/2026 15:58 | 100 | 50.12 |
| 07/27/2026 15:58 | 100 | 50.12 |
| 07/27/2026 15:57 | 90 | 50.12 |
| 07/27/2026 15:57 | 5 | 50.12 |
| 07/27/2026 15:57 | 100 | 50.12 |
| 07/27/2026 15:57 | 200 | 50.12 |
| 07/27/2026 15:56 | 100 | 50.11 |
| 07/27/2026 15:56 | 100 | 50.11 |
| 07/27/2026 15:56 | 17 | 50.11 |
| 07/27/2026 15:56 | 25 | 50.11 |
| 07/27/2026 15:56 | 100 | 50.16 |
| 07/27/2026 15:56 | 3 | 50.45 |
| 07/27/2026 15:53 | 36 | 50.41 |
| 07/27/2026 15:53 | 101 | 50.40 |
| 07/27/2026 15:52 | 34 | 50.30 |
| 07/27/2026 15:52 | 3 | 50.31 |
| 07/27/2026 15:52 | 1 | 50.31 |
| 07/27/2026 15:52 | 1 | 50.34 |
| 07/27/2026 15:52 | 100 | 50.35 |
| 07/27/2026 15:52 | 100 | 50.35 |
| 07/27/2026 15:52 | 69 | 50.35 |
| 07/27/2026 15:52 | 30 | 50.35 |
| 07/27/2026 15:52 | 1 | 50.35 |
| 07/27/2026 15:52 | 50 | 50.35 |
| 07/27/2026 15:52 | 100 | 50.35 |
| 07/27/2026 15:52 | 15 | 50.36 |
| 07/27/2026 15:52 | 9 | 50.36 |
| 07/27/2026 15:52 | 100 | 50.36 |
| 07/27/2026 15:52 | 3 | 50.36 |
| 07/27/2026 15:52 | 1 | 50.36 |
| 07/27/2026 15:52 | 40 | 50.38 |
| 07/27/2026 15:52 | 13 | 50.38 |
| 07/27/2026 15:52 | 26 | 50.38 |
| 07/27/2026 15:52 | 21 | 50.38 |
| 07/27/2026 15:52 | 167 | 50.38 |
| 07/27/2026 15:52 | 529 | 50.38 |
| 07/27/2026 15:52 | 100 | 50.38 |
| 07/27/2026 15:52 | 100 | 50.39 |
| 07/27/2026 15:52 | 7 | 50.585 |
| 07/27/2026 15:52 | 47 | 50.585 |
| 07/27/2026 15:51 | 8 | 50.585 |
| 07/27/2026 15:51 | 47 | 50.58 |
| 07/27/2026 15:51 | 8 | 50.58 |
| 07/27/2026 15:50 | 25 | 50.58 |
| 07/27/2026 15:46 | 5 | 50.63 |
| 07/27/2026 15:46 | 5 | 50.63 |
| 07/27/2026 15:46 | 5 | 50.63 |
| 07/27/2026 15:46 | 39 | 50.63 |
| 07/27/2026 15:46 | 15 | 50.63 |
| 07/27/2026 15:46 | 2 | 50.63 |
| 07/27/2026 15:46 | 170 | 50.63 |
| 07/27/2026 15:46 | 225 | 50.63 |
| 07/27/2026 15:46 | 49 | 50.63 |
| 07/27/2026 15:46 | 26 | 50.62 |
| 07/27/2026 15:46 | 100 | 50.61 |
| 07/27/2026 15:46 | 100 | 50.57 |
| 07/27/2026 15:46 | 74 | 50.62 |
| 07/27/2026 15:46 | 5 | 50.62 |
| 07/27/2026 15:46 | 5 | 50.62 |
| 07/27/2026 15:46 | 100 | 50.62 |
| 07/27/2026 15:46 | 100 | 50.61 |
| 07/27/2026 15:46 | 100 | 50.51 |
| 07/27/2026 15:46 | 100 | 50.49 |
| 07/27/2026 15:46 | 2 | 50.49 |
| 07/27/2026 15:45 | 2 | 50.48 |
| 07/27/2026 15:44 | 1 | 50.48 |
| 07/27/2026 15:44 | 100 | 50.49 |
| 07/27/2026 15:43 | 11 | 50.49 |
| 07/27/2026 15:30 | 11 | 50.12 |
| 07/27/2026 15:30 | 1 | 50.12 |
| 07/27/2026 15:30 | 1 | 50.12 |
| 07/27/2026 15:30 | 177 | 50.17 |
| 07/27/2026 15:30 | 7589 | 50.17 |
| 07/27/2026 15:30 | 7589 | 50.17 |