iHeartMedia Rg-A
IHRT
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
04/27/2026 - 16:39:31
Bid
04/27/2026 - 16:39:32
Bid
Volume
Ask
04/27/2026 - 16:39:32
Ask
Volume
5.915
+0.495 ( +9.13% )
5.91
100
5.92
100
More information

History data

Date Local exchange time Volume Price
04/27/2026 10:39 1 5.91
04/27/2026 10:39 25 5.915
04/27/2026 10:39 28 5.92
04/27/2026 10:39 72 5.92
04/27/2026 10:39 28 5.92
04/27/2026 10:39 3 5.925
04/27/2026 10:39 2 5.925
04/27/2026 10:39 1 5.92
04/27/2026 10:39 13 5.925
04/27/2026 10:39 25 5.925
04/27/2026 10:39 25 5.925
04/27/2026 10:39 100 5.925
04/27/2026 10:39 67 5.92
04/27/2026 10:39 100 5.92
04/27/2026 10:39 67 5.915
04/27/2026 10:39 100 5.915
04/27/2026 10:39 1 5.92
04/27/2026 10:39 25 5.92
04/27/2026 10:39 31 5.92
04/27/2026 10:39 18 5.92
04/27/2026 10:39 1 5.92
04/27/2026 10:39 49 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.925
04/27/2026 10:39 100 5.92
04/27/2026 10:39 2 5.925
04/27/2026 10:39 100 5.935
04/27/2026 10:39 50 5.935
04/27/2026 10:39 50 5.935
04/27/2026 10:39 100 5.935
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.935
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 37 5.93
04/27/2026 10:39 13 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 74 5.93
04/27/2026 10:39 63 5.93
04/27/2026 10:39 126 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 49 5.93
04/27/2026 10:39 40 5.93
04/27/2026 10:39 100 5.935
04/27/2026 10:39 4846 5.93
04/27/2026 10:39 2954 5.93
04/27/2026 10:39 40 5.93
04/27/2026 10:39 100 5.9301
04/27/2026 10:39 25 5.93
04/27/2026 10:39 60 5.93
04/27/2026 10:39 40 5.93
04/27/2026 10:39 67 5.93
04/27/2026 10:39 100 5.9301
04/27/2026 10:39 63 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 63 5.93
04/27/2026 10:39 63 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 200 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 75 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 13 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 50 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 75 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 37 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 25 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 63 5.93
04/27/2026 10:39 60 5.93
04/27/2026 10:39 40 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 300 5.931
04/27/2026 10:39 300 5.9351
04/27/2026 10:39 300 5.935
04/27/2026 10:39 110 5.9351
04/27/2026 10:39 90 5.9351
04/27/2026 10:39 100 5.9351
04/27/2026 10:39 100 5.935
04/27/2026 10:39 110 5.935
04/27/2026 10:39 90 5.935
04/27/2026 10:39 100 5.935
04/27/2026 10:39 100 5.935
04/27/2026 10:39 100 5.935
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 14 5.93
04/27/2026 10:39 35 5.93
04/27/2026 10:39 100 5.8666
04/27/2026 10:39 1 5.925
04/27/2026 10:39 13 5.925
04/27/2026 10:39 25 5.925
04/27/2026 10:39 167 5.925
04/27/2026 10:39 400 5.93
04/27/2026 10:39 532 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 39 5.93
04/27/2026 10:39 17 5.93
04/27/2026 10:39 1 5.93
04/27/2026 10:39 12 5.93
04/27/2026 10:39 2 5.93
04/27/2026 10:39 36 5.93
04/27/2026 10:39 2 5.925
04/27/2026 10:39 150 5.925
04/27/2026 10:39 150 5.925
04/27/2026 10:39 17 5.925
04/27/2026 10:39 17 5.925
04/27/2026 10:39 1 5.925
04/27/2026 10:39 167 5.925
04/27/2026 10:39 970 5.93
04/27/2026 10:39 30 5.9282
04/27/2026 10:39 15 5.925
04/27/2026 10:39 152 5.925
04/27/2026 10:39 148 5.925
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 100 5.93
04/27/2026 10:39 14 5.93
04/27/2026 10:39 40 5.93
04/27/2026 10:39 46 5.93
04/27/2026 10:39 2 5.93
04/27/2026 10:39 100 5.935
04/27/2026 10:39 16 5.8255
04/27/2026 10:39 17 5.935
04/27/2026 10:39 1 5.9301
04/27/2026 10:39 25 5.935
04/27/2026 10:39 25 5.935
04/27/2026 10:39 25 5.935
04/27/2026 10:39 25 5.935
04/27/2026 10:39 25 5.935
04/27/2026 10:39 300 5.935
04/27/2026 10:39 100 5.935
04/27/2026 10:39 100 5.8229
04/27/2026 10:39 1 5.93
04/27/2026 10:38 25 5.935
04/27/2026 10:38 4 5.935
04/27/2026 10:38 63 5.935
04/27/2026 10:38 50 5.935
04/27/2026 10:38 100 5.935
04/27/2026 10:38 100 5.935
04/27/2026 10:38 25 5.93
04/27/2026 10:38 100 5.94
04/27/2026 10:38 100 5.945
04/27/2026 10:38 3 5.94
04/27/2026 10:38 100 5.94
04/27/2026 10:38 100 5.94
04/27/2026 10:38 80 5.94
04/27/2026 10:38 2 5.945
04/27/2026 10:38 100 5.94
04/27/2026 10:38 100 5.94
04/27/2026 10:38 38 5.94
04/27/2026 10:38 299 5.95
04/27/2026 10:38 100 5.94
04/27/2026 10:38 1000 5.94
04/27/2026 10:38 1 5.94
04/27/2026 10:38 14 5.93
04/27/2026 10:38 50 5.93
04/27/2026 10:38 1 5.93
04/27/2026 10:38 100 5.94
04/27/2026 10:38 100 5.92
04/27/2026 10:38 6 5.92
04/27/2026 10:38 100 5.92
04/27/2026 10:38 200 5.92
04/27/2026 10:38 48 5.915
04/27/2026 10:38 100 5.92
04/27/2026 10:38 191 5.92
04/27/2026 10:38 100 5.915
04/27/2026 10:38 97 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 1 5.91
04/27/2026 10:38 3 5.905
04/27/2026 10:38 36 5.91
04/27/2026 10:38 15 5.91
04/27/2026 10:38 100 5.915
04/27/2026 10:38 25 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 200 5.915
04/27/2026 10:38 100 5.915
04/27/2026 10:38 100 5.915
04/27/2026 10:38 200 5.92
04/27/2026 10:38 100 5.91
04/27/2026 10:38 1 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 2 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 24 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 100 5.91
04/27/2026 10:38 52 5.92
04/27/2026 10:38 148 5.92
04/27/2026 10:38 148 5.915
04/27/2026 10:38 100 5.91
04/27/2026 10:38 1 5.91
04/27/2026 10:38 1 5.90
04/27/2026 10:38 100 5.90
04/27/2026 10:38 100 5.90
04/27/2026 10:38 100 5.90
04/27/2026 10:38 2 5.90
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 90 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 110 5.885
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.89
04/27/2026 10:38 100 5.885
04/27/2026 10:38 100 5.89
04/27/2026 10:38 200 5.89
04/27/2026 10:38 100 5.885
04/27/2026 10:38 535 5.85
04/27/2026 10:38 55 5.88
04/27/2026 10:38 345 5.88
04/27/2026 10:38 100 5.88
04/27/2026 10:38 100 5.88
04/27/2026 10:38 100 5.88
04/27/2026 10:38 100 5.87
04/27/2026 10:38 100 5.87
04/27/2026 10:38 8 5.87
04/27/2026 10:38 100 5.87
04/27/2026 10:38 100 5.87
04/27/2026 10:38 1 5.87
04/27/2026 10:38 100 5.86
04/27/2026 10:38 7 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 95 5.86
04/27/2026 10:38 100 5.85
04/27/2026 10:38 24 5.85
04/27/2026 10:38 84 5.86
04/27/2026 10:38 16 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 3 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 7 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.85
04/27/2026 10:38 3 5.86
04/27/2026 10:38 38 5.86
04/27/2026 10:38 200 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 4 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 15 5.86
04/27/2026 10:38 30 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 2 5.86
04/27/2026 10:38 3 5.86
04/27/2026 10:38 22 5.85
04/27/2026 10:38 300 5.85
04/27/2026 10:38 563 5.85
04/27/2026 10:38 24 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 38 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 30 5.85
04/27/2026 10:38 8 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 8 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 21 5.86
04/27/2026 10:38 20 5.8393
04/27/2026 10:38 20 5.8587
04/27/2026 10:38 20 5.8559
04/27/2026 10:38 200 5.86
04/27/2026 10:38 20 5.8512
04/27/2026 10:38 50 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 50 5.86
04/27/2026 10:38 37 5.86
04/27/2026 10:38 63 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 50 5.86
04/27/2026 10:38 25 5.86
04/27/2026 10:38 50 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.85
04/27/2026 10:38 150 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 50 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 50 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 150 5.855
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 50 5.85
04/27/2026 10:38 200 5.85
04/27/2026 10:38 174 5.86
04/27/2026 10:38 26 5.86
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 100 5.86
04/27/2026 10:38 9 5.86
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 30 5.85
04/27/2026 10:38 10 5.85
04/27/2026 10:38 22 5.8493
04/27/2026 10:38 150 5.85
04/27/2026 10:38 80 5.85
04/27/2026 10:38 100 5.855
04/27/2026 10:38 90 5.85
04/27/2026 10:38 200 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 38 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 200 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 100 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 25 5.85
04/27/2026 10:38 24 5.85
04/27/2026 10:38 63 5.85
04/27/2026 10:38 200 5.85
04/27/2026 10:38 46 5.85
04/27/2026 10:38 54 5.85
04/27/2026 10:38 409 5.85
04/27/2026 10:38 20 5.8361
04/27/2026 10:38 100 5.84
04/27/2026 10:38 100 5.84
04/27/2026 10:38 100 5.84
04/27/2026 10:38 100 5.84
04/27/2026 10:38 100 5.84
04/27/2026 10:38 100 5.84
04/27/2026 10:38 17 5.84
04/27/2026 10:38 1 5.84
04/27/2026 10:38 82 5.84
04/27/2026 10:38 100 5.84
04/27/2026 10:38 100 5.84
04/27/2026 10:38 25 5.84
04/27/2026 10:38 25 5.84
04/27/2026 10:38 25 5.84
04/27/2026 10:38 25 5.84
04/27/2026 10:38 100 5.83
04/27/2026 10:38 100 5.83
04/27/2026 10:38 6 5.83
04/27/2026 10:38 100 5.825
04/27/2026 10:38 100 5.825
04/27/2026 10:38 21 5.8152
04/27/2026 10:38 500 5.815
04/27/2026 10:38 23 5.82
04/27/2026 10:38 300 5.825
04/27/2026 10:38 20 5.8057
04/27/2026 10:38 43 5.81
04/27/2026 10:38 7 5.81
04/27/2026 10:38 100 5.81
04/27/2026 10:38 74 5.81
04/27/2026 10:38 17 5.81
04/27/2026 10:38 100 5.81
04/27/2026 10:38 100 5.81
04/27/2026 10:38 100 5.81
04/27/2026 10:38 26 5.81
04/27/2026 10:38 100 5.81
04/27/2026 10:38 100 5.81
04/27/2026 10:38 12 5.805
04/27/2026 10:38 25 5.805
04/27/2026 10:38 2 5.805
04/27/2026 10:38 25 5.805
04/27/2026 10:38 25 5.805
04/27/2026 10:38 63 5.805
04/27/2026 10:38 1000 5.805
04/27/2026 10:38 3 5.80
04/27/2026 10:38 0 5.8036
04/27/2026 10:38 2 5.8036
04/27/2026 10:38 100 5.8203
04/27/2026 10:38 5 5.805
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.79
04/27/2026 10:38 22 5.80
04/27/2026 10:38 22 5.80
04/27/2026 10:38 30 5.80
04/27/2026 10:38 25 5.80
04/27/2026 10:38 1 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.78
04/27/2026 10:38 100 5.78
04/27/2026 10:38 100 5.79
04/27/2026 10:38 20 5.79
04/27/2026 10:38 100 5.79
04/27/2026 10:38 100 5.79
04/27/2026 10:38 125 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 1 5.80
04/27/2026 10:38 25 5.79
04/27/2026 10:38 100 5.79
04/27/2026 10:38 100 5.79
04/27/2026 10:38 20 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.79
04/27/2026 10:38 100 5.79
04/27/2026 10:38 100 5.79
04/27/2026 10:38 100 5.80
04/27/2026 10:38 100 5.80
04/27/2026 10:38 310 5.81
04/27/2026 10:38 173 5.81
04/27/2026 10:38 1 5.81
04/27/2026 10:38 4 5.815
04/27/2026 10:38 1 5.81
04/27/2026 10:38 25 5.815
04/27/2026 10:38 63 5.82
04/27/2026 10:38 100 5.82
04/27/2026 10:38 4 5.815
04/27/2026 10:38 3 5.7953
04/27/2026 10:37 1 5.7937
04/27/2026 10:37 6 5.7937
04/27/2026 10:37 31 5.7937
04/27/2026 10:37 13 5.815
04/27/2026 10:37 4 5.815
04/27/2026 10:37 13 5.815
04/27/2026 10:37 25 5.815
04/27/2026 10:37 4 5.8215
04/27/2026 10:37 3 5.815
04/27/2026 10:37 100 5.815
04/27/2026 10:37 100 5.815
04/27/2026 10:37 3 5.81
04/27/2026 10:37 2 5.81
04/27/2026 10:37 1 5.81
04/27/2026 10:37 64 5.8107
04/27/2026 10:37 0 5.814
04/27/2026 10:37 8 5.814
04/27/2026 10:37 100 5.815
04/27/2026 10:37 6 5.815
04/27/2026 10:37 100 5.805
04/27/2026 10:37 100 5.81
04/27/2026 10:37 100 5.81
04/27/2026 10:37 100 5.81
04/27/2026 10:37 54 5.80
04/27/2026 10:37 6 5.80
04/27/2026 10:37 100 5.80
04/27/2026 10:37 100 5.80
04/27/2026 10:37 100 5.80
04/27/2026 10:37 100 5.80
04/27/2026 10:37 100 5.80
04/27/2026 10:37 57 5.795
04/27/2026 10:37 100 5.795
04/27/2026 10:37 161 5.795
04/27/2026 10:37 100 5.795
04/27/2026 10:37 300 5.795
04/27/2026 10:37 139 5.795
04/27/2026 10:37 100 5.795
04/27/2026 10:37 2 5.785
04/27/2026 10:37 100 5.78
04/27/2026 10:37 200 5.78
04/27/2026 10:37 51 5.78
04/27/2026 10:37 100 5.78
04/27/2026 10:37 7 5.775
04/27/2026 10:37 25 5.775
04/27/2026 10:37 25 5.775
04/27/2026 10:37 100 5.775
04/27/2026 10:37 66 5.78
04/27/2026 10:37 25 5.78
04/27/2026 10:37 100 5.78
04/27/2026 10:37 49 5.78
04/27/2026 10:37 1 5.78
04/27/2026 10:37 1 5.78
04/27/2026 10:37 100 5.78
04/27/2026 10:37 2 5.785
04/27/2026 10:37 92 5.785
04/27/2026 10:36 3 5.785
04/27/2026 10:36 100 5.78
04/27/2026 10:36 200 5.78
04/27/2026 10:36 4 5.78
04/27/2026 10:36 3 5.775
04/27/2026 10:36 63 5.775
04/27/2026 10:36 100 5.775
04/27/2026 10:36 100 5.77
04/27/2026 10:36 40 5.77
04/27/2026 10:36 63 5.77
04/27/2026 10:36 63 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.765
04/27/2026 10:36 166 5.765
04/27/2026 10:36 100 5.77
04/27/2026 10:36 3 5.775
04/27/2026 10:36 72 5.76
04/27/2026 10:36 3 5.775
04/27/2026 10:36 13 5.775
04/27/2026 10:36 13 5.775
04/27/2026 10:36 13 5.775
04/27/2026 10:36 32 5.775
04/27/2026 10:36 13 5.775
04/27/2026 10:36 13 5.775
04/27/2026 10:36 20 5.7622
04/27/2026 10:36 20 5.7616
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.76
04/27/2026 10:36 100 5.76
04/27/2026 10:36 73 5.77
04/27/2026 10:36 96 5.77
04/27/2026 10:36 4 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 9 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 66 5.76
04/27/2026 10:36 18 5.76
04/27/2026 10:36 8 5.77
04/27/2026 10:36 63 5.77
04/27/2026 10:36 29 5.77
04/27/2026 10:36 34 5.77
04/27/2026 10:36 66 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 34 5.76
04/27/2026 10:36 63 5.76
04/27/2026 10:36 21 5.76
04/27/2026 10:36 100 5.76
04/27/2026 10:36 4 5.75
04/27/2026 10:36 22 5.75
04/27/2026 10:36 166 5.75
04/27/2026 10:36 100 5.75
04/27/2026 10:36 44 5.75
04/27/2026 10:36 10 5.75
04/27/2026 10:36 25 5.75
04/27/2026 10:36 25 5.75
04/27/2026 10:36 21 5.7627
04/27/2026 10:36 409 5.75
04/27/2026 10:36 9 5.76
04/27/2026 10:36 1 5.76
04/27/2026 10:36 3 5.76
04/27/2026 10:36 1 5.76
04/27/2026 10:36 9 5.773
04/27/2026 10:36 0 5.7614
04/27/2026 10:36 3 5.765
04/27/2026 10:36 137 5.7614
04/27/2026 10:36 1 5.76
04/27/2026 10:36 1 5.76
04/27/2026 10:36 50 5.76
04/27/2026 10:36 20 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 400 5.77
04/27/2026 10:36 11 5.77
04/27/2026 10:36 50 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 37 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 3000 5.77
04/27/2026 10:36 73 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 45 5.77
04/27/2026 10:36 12 5.765
04/27/2026 10:36 25 5.765
04/27/2026 10:36 63 5.765
04/27/2026 10:36 342 5.765
04/27/2026 10:36 99 5.765
04/27/2026 10:36 25 5.765
04/27/2026 10:36 5 5.765
04/27/2026 10:36 100 5.7768
04/27/2026 10:36 8 5.7786
04/27/2026 10:36 11 5.7786
04/27/2026 10:36 1 5.77
04/27/2026 10:36 6 5.77
04/27/2026 10:36 277 5.7666
04/27/2026 10:36 25 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 36 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 96 5.77
04/27/2026 10:36 36 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 58 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 1 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 44 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 18 5.77
04/27/2026 10:36 25 5.77
04/27/2026 10:36 123 5.77
04/27/2026 10:36 277 5.77
04/27/2026 10:36 23 5.765
04/27/2026 10:36 1 5.77
04/27/2026 10:36 100 5.77
04/27/2026 10:36 100 5.775
04/27/2026 10:36 5 5.775
04/27/2026 10:36 23 5.7799
04/27/2026 10:36 119 5.775
04/27/2026 10:36 1 5.775
04/27/2026 10:36 100 5.78
04/27/2026 10:36 100 5.78
04/27/2026 10:36 90 5.78
04/27/2026 10:36 100 5.78
04/27/2026 10:36 100 5.78
04/27/2026 10:36 1 5.78
04/27/2026 10:36 151 5.785
04/27/2026 10:35 100 5.785
04/27/2026 10:35 100 5.79
04/27/2026 10:35 100 5.79
04/27/2026 10:35 100 5.79
04/27/2026 10:35 31 5.79
04/27/2026 10:35 100 5.79
04/27/2026 10:35 100 5.79
04/27/2026 10:35 18 5.785
04/27/2026 10:35 100 5.79
04/27/2026 10:35 38 5.79
04/27/2026 10:35 49 5.79
04/27/2026 10:35 100 5.79
04/27/2026 10:35 100 5.78
04/27/2026 10:35 90 5.78
04/27/2026 10:35 13 5.78
04/27/2026 10:35 100 5.79
04/27/2026 10:35 38 5.79
04/27/2026 10:35 18 5.79
04/27/2026 10:35 29 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 200 5.78
04/27/2026 10:35 100 5.775
04/27/2026 10:35 18 5.775
04/27/2026 10:35 98 5.78
04/27/2026 10:35 2 5.78
04/27/2026 10:35 4 5.775
04/27/2026 10:35 46 5.8088
04/27/2026 10:35 100 5.78
04/27/2026 10:35 4 5.775
04/27/2026 10:35 100 5.78
04/27/2026 10:35 38 5.77
04/27/2026 10:35 22 5.765
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 8 5.77
04/27/2026 10:35 92 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 2 5.78
04/27/2026 10:35 1 5.76
04/27/2026 10:35 98 5.77
04/27/2026 10:35 2 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 13 5.77
04/27/2026 10:35 7 5.77
04/27/2026 10:35 1 5.77
04/27/2026 10:35 1 5.78
04/27/2026 10:35 100 5.77
04/27/2026 10:35 100 5.77
04/27/2026 10:35 200 5.77
04/27/2026 10:35 100 5.78
04/27/2026 10:35 2 5.78
04/27/2026 10:35 20 5.78
04/27/2026 10:35 1000 5.785
04/27/2026 10:35 18 5.781
04/27/2026 10:35 4 5.785
04/27/2026 10:35 100 5.785
04/27/2026 10:35 28 5.775
04/27/2026 10:35 100 5.80
04/27/2026 10:35 100 5.80
04/27/2026 10:35 100 5.80
04/27/2026 10:35 100 5.80
04/27/2026 10:35 100 5.79
04/27/2026 10:35 100 5.79
04/27/2026 10:35 100 5.78
04/27/2026 10:35 45 5.79
04/27/2026 10:35 55 5.79
04/27/2026 10:35 100 5.79
04/27/2026 10:35 50 5.79
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.79
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.775
04/27/2026 10:35 1 5.775
04/27/2026 10:35 4 5.775
04/27/2026 10:35 1 5.775
04/27/2026 10:35 650 5.775
04/27/2026 10:35 10 5.7761
04/27/2026 10:35 18 5.775
04/27/2026 10:35 2 5.775
04/27/2026 10:35 3 5.775
04/27/2026 10:35 1 5.77
04/27/2026 10:35 11 5.8336
04/27/2026 10:35 100 5.775
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 500 5.785
04/27/2026 10:35 12 5.785
04/27/2026 10:35 1 5.79
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.78
04/27/2026 10:35 100 5.8335
04/27/2026 10:35 2 5.775
04/27/2026 10:35 0 5.778
04/27/2026 10:35 8 5.785
04/27/2026 10:35 12 5.8097
04/27/2026 10:34 79 5.77
04/27/2026 10:34 5 5.775
04/27/2026 10:34 100 5.775
04/27/2026 10:34 13 5.775
04/27/2026 10:34 3 5.77
04/27/2026 10:34 1000 5.7697
04/27/2026 10:34 1 5.7847
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.79
04/27/2026 10:34 100 5.79
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.79
04/27/2026 10:34 27 5.78
04/27/2026 10:34 100 5.79
04/27/2026 10:34 100 5.78
04/27/2026 10:34 53 5.78
04/27/2026 10:34 100 5.79
04/27/2026 10:34 100 5.78
04/27/2026 10:34 53 5.79
04/27/2026 10:34 28 5.79
04/27/2026 10:34 1 5.7999
04/27/2026 10:34 18 5.7847
04/27/2026 10:34 20 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 21 5.7994
04/27/2026 10:34 25 5.80
04/27/2026 10:34 21 5.7958
04/27/2026 10:34 24 5.7897
04/27/2026 10:34 75 5.80
04/27/2026 10:34 53 5.80
04/27/2026 10:34 54 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 49 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 20 5.78
04/27/2026 10:34 22 5.7877
04/27/2026 10:34 25 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 30 5.80
04/27/2026 10:34 172 5.79
04/27/2026 10:34 24 5.79
04/27/2026 10:34 181 5.79
04/27/2026 10:34 76 5.79
04/27/2026 10:34 100 5.79
04/27/2026 10:34 21 5.7805
04/27/2026 10:34 100 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 16 5.80
04/27/2026 10:34 25 5.80
04/27/2026 10:34 100 5.79
04/27/2026 10:34 84 5.80
04/27/2026 10:34 100 5.80
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 25 5.78
04/27/2026 10:34 22 5.7698
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.79
04/27/2026 10:34 100 5.79
04/27/2026 10:34 7 5.78
04/27/2026 10:34 93 5.78
04/27/2026 10:34 100 5.79
04/27/2026 10:34 21 5.79
04/27/2026 10:34 21 5.79
04/27/2026 10:34 3449 5.79
04/27/2026 10:34 3618 5.79
04/27/2026 10:34 100 5.78
04/27/2026 10:34 21 5.79
04/27/2026 10:34 90 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 10 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 200 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 43 5.78
04/27/2026 10:34 1 5.77
04/27/2026 10:34 21 5.77
04/27/2026 10:34 22 5.77
04/27/2026 10:34 43 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.765
04/27/2026 10:34 75 5.76
04/27/2026 10:34 100 5.76
04/27/2026 10:34 100 5.76
04/27/2026 10:34 100 5.76
04/27/2026 10:34 100 5.76
04/27/2026 10:34 40 5.76
04/27/2026 10:34 2 5.76
04/27/2026 10:34 100 5.76
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 3 5.77
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.78
04/27/2026 10:34 600 5.79
04/27/2026 10:34 100 5.77
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 80 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 20 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 100 5.78
04/27/2026 10:34 200 5.795
04/27/2026 10:34 1 5.79
04/27/2026 10:34 1 5.79
04/27/2026 10:34 400 5.7914
04/27/2026 10:34 400 5.79
04/27/2026 10:34 200 5.7901
04/27/2026 10:34 1133 5.792
04/27/2026 10:34 3 5.795
04/27/2026 10:34 13 5.7936
04/27/2026 10:34 7 5.7936
04/27/2026 10:34 1 5.795