Large gap with delayed quotes
|
Last quote
07/27/2026
-
17:12:00
|
Bid
07/27/2026 -
17:14:08
|
Bid Volume |
Ask
07/27/2026 -
17:14:08
|
Ask Volume |
|---|---|---|---|---|
|
40.03
+0.31
(
+0.78% )
|
39.98
|
200 |
40.05
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 17:14 | 1 | 40.00 |
| 07/27/2026 17:14 | 1 | 40.00 |
| 07/27/2026 17:14 | 1 | 40.00 |
| 07/27/2026 17:13 | 62 | 39.99 |
| 07/27/2026 17:12 | 1 | 40.03 |
| 07/27/2026 17:12 | 100 | 40.03 |
| 07/27/2026 17:12 | 100 | 40.03 |
| 07/27/2026 17:12 | 31 | 40.04 |
| 07/27/2026 17:11 | 100 | 40.05 |
| 07/27/2026 17:10 | 100 | 40.04 |
| 07/27/2026 17:10 | 1 | 40.04 |
| 07/27/2026 17:10 | 100 | 40.04 |
| 07/27/2026 17:10 | 1 | 40.05 |
| 07/27/2026 17:10 | 1 | 40.05 |
| 07/27/2026 17:10 | 100 | 40.055 |
| 07/27/2026 17:10 | 100 | 40.05 |
| 07/27/2026 17:10 | 100 | 40.05 |
| 07/27/2026 17:10 | 100 | 40.06 |
| 07/27/2026 17:10 | 100 | 40.06 |
| 07/27/2026 17:10 | 100 | 40.06 |
| 07/27/2026 17:10 | 100 | 40.06 |
| 07/27/2026 17:10 | 100 | 40.07 |
| 07/27/2026 17:10 | 100 | 40.07 |
| 07/27/2026 17:10 | 11 | 40.07 |
| 07/27/2026 17:10 | 100 | 40.07 |
| 07/27/2026 17:10 | 100 | 40.07 |
| 07/27/2026 17:10 | 100 | 40.08 |
| 07/27/2026 17:10 | 100 | 40.08 |
| 07/27/2026 17:10 | 5 | 40.08 |
| 07/27/2026 17:10 | 90 | 40.08 |
| 07/27/2026 17:10 | 10 | 40.08 |
| 07/27/2026 17:10 | 99 | 40.09 |
| 07/27/2026 17:10 | 1 | 40.09 |
| 07/27/2026 17:10 | 100 | 40.10 |
| 07/27/2026 17:09 | 29 | 40.13 |
| 07/27/2026 17:09 | 100 | 40.13 |
| 07/27/2026 17:09 | 100 | 40.13 |
| 07/27/2026 17:09 | 99 | 40.14 |
| 07/27/2026 17:09 | 1 | 40.14 |
| 07/27/2026 17:09 | 100 | 40.14 |
| 07/27/2026 17:09 | 1 | 40.14 |
| 07/27/2026 17:09 | 100 | 40.14 |
| 07/27/2026 17:09 | 1 | 40.15 |
| 07/27/2026 17:09 | 100 | 40.17 |
| 07/27/2026 17:09 | 10 | 40.19 |
| 07/27/2026 17:09 | 100 | 40.17 |
| 07/27/2026 17:08 | 56 | 40.15 |
| 07/27/2026 17:08 | 100 | 40.15 |
| 07/27/2026 17:08 | 144 | 40.15 |
| 07/27/2026 17:08 | 1 | 40.15 |
| 07/27/2026 17:08 | 100 | 40.15 |
| 07/27/2026 17:08 | 1 | 40.15 |
| 07/27/2026 17:08 | 98 | 40.15 |
| 07/27/2026 17:08 | 2 | 40.15 |
| 07/27/2026 17:07 | 3 | 40.19 |
| 07/27/2026 17:06 | 24 | 40.17 |
| 07/27/2026 17:06 | 38 | 40.17 |
| 07/27/2026 17:06 | 38 | 40.17 |
| 07/27/2026 17:06 | 500 | 40.15 |
| 07/27/2026 17:06 | 100 | 40.14 |
| 07/27/2026 17:06 | 6 | 40.13 |
| 07/27/2026 17:05 | 100 | 40.12 |
| 07/27/2026 17:05 | 100 | 40.12 |
| 07/27/2026 17:05 | 100 | 40.12 |
| 07/27/2026 17:05 | 14 | 40.135 |
| 07/27/2026 17:05 | 100 | 40.18 |
| 07/27/2026 17:05 | 100 | 40.17 |
| 07/27/2026 17:05 | 100 | 40.17 |
| 07/27/2026 17:05 | 100 | 40.17 |
| 07/27/2026 17:05 | 100 | 40.17 |
| 07/27/2026 17:05 | 100 | 40.15 |
| 07/27/2026 17:05 | 100 | 40.13 |
| 07/27/2026 17:05 | 100 | 40.12 |
| 07/27/2026 17:05 | 200 | 40.085 |
| 07/27/2026 17:04 | 100 | 40.08 |
| 07/27/2026 17:04 | 100 | 40.06 |
| 07/27/2026 17:04 | 14 | 40.04 |
| 07/27/2026 17:04 | 60 | 40.04 |
| 07/27/2026 17:04 | 100 | 40.04 |
| 07/27/2026 17:04 | 100 | 40.04 |
| 07/27/2026 17:04 | 200 | 40.04 |
| 07/27/2026 17:04 | 100 | 40.04 |
| 07/27/2026 17:04 | 100 | 40.04 |
| 07/27/2026 17:04 | 199 | 40.04 |
| 07/27/2026 17:04 | 163 | 40.04 |
| 07/27/2026 17:04 | 100 | 40.04 |
| 07/27/2026 17:03 | 100 | 40.04 |
| 07/27/2026 17:03 | 100 | 40.06 |
| 07/27/2026 17:03 | 100 | 40.06 |
| 07/27/2026 17:03 | 20 | 40.07 |
| 07/27/2026 17:03 | 11 | 40.07 |
| 07/27/2026 17:03 | 1 | 40.07 |
| 07/27/2026 17:03 | 100 | 40.08 |
| 07/27/2026 17:03 | 100 | 40.08 |
| 07/27/2026 17:03 | 28 | 40.08 |
| 07/27/2026 17:03 | 72 | 40.08 |
| 07/27/2026 17:03 | 1 | 40.08 |
| 07/27/2026 17:03 | 3 | 40.08 |
| 07/27/2026 17:03 | 100 | 40.09 |
| 07/27/2026 17:03 | 100 | 40.09 |
| 07/27/2026 17:03 | 100 | 40.09 |
| 07/27/2026 17:03 | 100 | 40.105 |
| 07/27/2026 17:03 | 100 | 40.105 |
| 07/27/2026 17:02 | 20 | 40.10 |
| 07/27/2026 17:02 | 69 | 40.09 |
| 07/27/2026 17:02 | 31 | 40.09 |
| 07/27/2026 17:02 | 6 | 40.09 |
| 07/27/2026 17:02 | 5 | 40.08 |
| 07/27/2026 17:01 | 100 | 40.06 |
| 07/27/2026 17:01 | 100 | 40.05 |
| 07/27/2026 17:01 | 134 | 40.05 |
| 07/27/2026 17:01 | 100 | 40.04 |
| 07/27/2026 17:00 | 34 | 40.03 |
| 07/27/2026 16:59 | 100 | 40.025 |
| 07/27/2026 16:59 | 100 | 40.03 |
| 07/27/2026 16:59 | 100 | 40.03 |
| 07/27/2026 16:59 | 16 | 40.03 |
| 07/27/2026 16:59 | 17 | 40.03 |
| 07/27/2026 16:59 | 54 | 40.03 |
| 07/27/2026 16:59 | 1 | 40.00 |
| 07/27/2026 16:58 | 5 | 40.03 |
| 07/27/2026 16:58 | 38 | 40.03 |
| 07/27/2026 16:58 | 100 | 40.00 |
| 07/27/2026 16:58 | 100 | 40.00 |
| 07/27/2026 16:58 | 31 | 40.00 |
| 07/27/2026 16:58 | 16 | 40.01 |
| 07/27/2026 16:58 | 7 | 40.01 |
| 07/27/2026 16:58 | 98 | 40.02 |
| 07/27/2026 16:57 | 100 | 40.00 |
| 07/27/2026 16:57 | 100 | 40.00 |
| 07/27/2026 16:57 | 100 | 40.00 |
| 07/27/2026 16:57 | 12 | 40.00 |
| 07/27/2026 16:56 | 100 | 39.995 |
| 07/27/2026 16:56 | 100 | 39.99 |
| 07/27/2026 16:56 | 100 | 40.01 |
| 07/27/2026 16:56 | 100 | 40.01 |
| 07/27/2026 16:56 | 1 | 39.98 |
| 07/27/2026 16:56 | 100 | 39.99 |
| 07/27/2026 16:55 | 100 | 39.99 |
| 07/27/2026 16:55 | 100 | 39.99 |
| 07/27/2026 16:55 | 100 | 39.99 |
| 07/27/2026 16:55 | 1 | 39.99 |
| 07/27/2026 16:54 | 100 | 39.97 |
| 07/27/2026 16:54 | 100 | 39.97 |
| 07/27/2026 16:54 | 100 | 39.96 |
| 07/27/2026 16:54 | 29 | 39.96 |
| 07/27/2026 16:54 | 10 | 39.96 |
| 07/27/2026 16:54 | 10 | 39.96 |
| 07/27/2026 16:54 | 29 | 39.97 |
| 07/27/2026 16:54 | 71 | 39.97 |
| 07/27/2026 16:54 | 1 | 39.97 |
| 07/27/2026 16:54 | 14 | 39.97 |
| 07/27/2026 16:54 | 100 | 39.97 |
| 07/27/2026 16:54 | 20 | 39.97 |
| 07/27/2026 16:54 | 100 | 39.97 |
| 07/27/2026 16:54 | 100 | 40.00 |
| 07/27/2026 16:54 | 100 | 40.00 |
| 07/27/2026 16:54 | 100 | 40.00 |
| 07/27/2026 16:54 | 100 | 39.985 |
| 07/27/2026 16:53 | 100 | 40.00 |
| 07/27/2026 16:53 | 100 | 40.00 |
| 07/27/2026 16:53 | 100 | 40.00 |
| 07/27/2026 16:53 | 158 | 39.99 |
| 07/27/2026 16:52 | 100 | 39.99 |
| 07/27/2026 16:52 | 100 | 39.99 |
| 07/27/2026 16:52 | 100 | 39.99 |
| 07/27/2026 16:52 | 100 | 39.985 |
| 07/27/2026 16:52 | 100 | 39.985 |
| 07/27/2026 16:52 | 10 | 39.99 |
| 07/27/2026 16:52 | 10 | 39.99 |
| 07/27/2026 16:52 | 23 | 39.995 |
| 07/27/2026 16:50 | 29 | 40.00 |
| 07/27/2026 16:50 | 259 | 40.025 |
| 07/27/2026 16:50 | 100 | 40.02 |
| 07/27/2026 16:50 | 100 | 40.02 |
| 07/27/2026 16:50 | 92 | 40.03 |
| 07/27/2026 16:50 | 8 | 40.03 |
| 07/27/2026 16:50 | 100 | 40.04 |
| 07/27/2026 16:50 | 100 | 40.04 |
| 07/27/2026 16:50 | 1 | 40.04 |
| 07/27/2026 16:50 | 10 | 40.04 |
| 07/27/2026 16:50 | 23 | 40.06 |
| 07/27/2026 16:49 | 73 | 40.07 |
| 07/27/2026 16:49 | 1 | 40.06 |
| 07/27/2026 16:49 | 7 | 40.05 |
| 07/27/2026 16:48 | 100 | 40.02 |
| 07/27/2026 16:48 | 38 | 40.02 |
| 07/27/2026 16:48 | 196 | 39.995 |
| 07/27/2026 16:48 | 34 | 40.00 |
| 07/27/2026 16:48 | 100 | 40.00 |
| 07/27/2026 16:48 | 100 | 39.96 |
| 07/27/2026 16:46 | 100 | 39.955 |
| 07/27/2026 16:46 | 113 | 39.95 |
| 07/27/2026 16:46 | 100 | 39.95 |
| 07/27/2026 16:46 | 29 | 39.935 |
| 07/27/2026 16:46 | 8 | 39.94 |
| 07/27/2026 16:46 | 100 | 39.94 |
| 07/27/2026 16:46 | 100 | 39.94 |
| 07/27/2026 16:46 | 100 | 39.95 |
| 07/27/2026 16:46 | 30 | 39.95 |
| 07/27/2026 16:46 | 2 | 39.96 |
| 07/27/2026 16:46 | 31 | 39.96 |
| 07/27/2026 16:46 | 1 | 39.96 |
| 07/27/2026 16:45 | 38 | 39.98 |
| 07/27/2026 16:44 | 1 | 39.97 |
| 07/27/2026 16:44 | 1 | 39.96 |
| 07/27/2026 16:44 | 20 | 39.97 |
| 07/27/2026 16:44 | 100 | 39.97 |
| 07/27/2026 16:43 | 6 | 40.00 |
| 07/27/2026 16:43 | 100 | 39.99 |
| 07/27/2026 16:43 | 300 | 39.99 |
| 07/27/2026 16:42 | 31 | 39.99 |
| 07/27/2026 16:42 | 70 | 39.98 |
| 07/27/2026 16:42 | 100 | 39.98 |
| 07/27/2026 16:42 | 100 | 39.97 |
| 07/27/2026 16:42 | 154 | 39.97 |
| 07/27/2026 16:42 | 93 | 39.97 |
| 07/27/2026 16:42 | 1 | 39.98 |
| 07/27/2026 16:42 | 8 | 39.98 |
| 07/27/2026 16:41 | 168 | 39.99 |
| 07/27/2026 16:41 | 9 | 39.995 |
| 07/27/2026 16:41 | 1 | 39.99 |
| 07/27/2026 16:41 | 100 | 39.99 |
| 07/27/2026 16:41 | 100 | 39.99 |
| 07/27/2026 16:41 | 2 | 40.00 |
| 07/27/2026 16:41 | 98 | 40.00 |
| 07/27/2026 16:40 | 34 | 40.01 |
| 07/27/2026 16:40 | 150 | 40.02 |
| 07/27/2026 16:40 | 100 | 40.02 |
| 07/27/2026 16:39 | 20 | 40.02 |
| 07/27/2026 16:39 | 5 | 40.03 |
| 07/27/2026 16:39 | 5 | 40.03 |
| 07/27/2026 16:39 | 5 | 40.02 |
| 07/27/2026 16:38 | 1 | 40.00 |
| 07/27/2026 16:38 | 100 | 39.965 |
| 07/27/2026 16:38 | 100 | 39.98 |
| 07/27/2026 16:37 | 20 | 39.95 |
| 07/27/2026 16:37 | 5 | 39.94 |
| 07/27/2026 16:37 | 20 | 39.97 |
| 07/27/2026 16:37 | 20 | 39.97 |
| 07/27/2026 16:37 | 100 | 39.98 |
| 07/27/2026 16:37 | 1 | 40.01 |
| 07/27/2026 16:37 | 19 | 40.00 |
| 07/27/2026 16:36 | 100 | 39.97 |
| 07/27/2026 16:36 | 56 | 39.99 |
| 07/27/2026 16:36 | 56 | 39.99 |
| 07/27/2026 16:36 | 100 | 39.97 |
| 07/27/2026 16:36 | 100 | 39.97 |
| 07/27/2026 16:35 | 100 | 39.95 |
| 07/27/2026 16:35 | 24 | 39.96 |
| 07/27/2026 16:35 | 120 | 39.95 |
| 07/27/2026 16:35 | 100 | 39.95 |
| 07/27/2026 16:35 | 24 | 39.94 |
| 07/27/2026 16:35 | 38 | 39.94 |
| 07/27/2026 16:35 | 38 | 39.94 |
| 07/27/2026 16:35 | 100 | 39.93 |
| 07/27/2026 16:35 | 5 | 39.93 |
| 07/27/2026 16:35 | 66 | 39.95 |
| 07/27/2026 16:35 | 99 | 39.95 |
| 07/27/2026 16:35 | 1 | 39.95 |
| 07/27/2026 16:35 | 34 | 39.95 |
| 07/27/2026 16:35 | 5 | 39.95 |
| 07/27/2026 16:35 | 100 | 39.95 |
| 07/27/2026 16:35 | 127 | 39.95 |
| 07/27/2026 16:35 | 100 | 39.95 |
| 07/27/2026 16:35 | 100 | 39.95 |
| 07/27/2026 16:35 | 71 | 39.95 |
| 07/27/2026 16:35 | 200 | 39.96 |
| 07/27/2026 16:34 | 100 | 39.975 |
| 07/27/2026 16:34 | 100 | 39.975 |
| 07/27/2026 16:34 | 100 | 39.975 |
| 07/27/2026 16:34 | 7 | 39.97 |
| 07/27/2026 16:34 | 13 | 39.97 |
| 07/27/2026 16:33 | 30 | 39.995 |
| 07/27/2026 16:33 | 18 | 39.995 |
| 07/27/2026 16:33 | 20 | 39.995 |
| 07/27/2026 16:33 | 149 | 40.01 |
| 07/27/2026 16:33 | 100 | 40.01 |
| 07/27/2026 16:32 | 100 | 39.965 |
| 07/27/2026 16:31 | 100 | 39.975 |
| 07/27/2026 16:30 | 6 | 39.965 |
| 07/27/2026 16:29 | 2 | 39.97 |
| 07/27/2026 16:29 | 14 | 39.955 |
| 07/27/2026 16:29 | 6 | 39.96 |
| 07/27/2026 16:29 | 200 | 39.96 |
| 07/27/2026 16:29 | 100 | 39.97 |
| 07/27/2026 16:29 | 12 | 39.98 |
| 07/27/2026 16:28 | 47 | 40.03 |
| 07/27/2026 16:28 | 11 | 39.98 |
| 07/27/2026 16:25 | 100 | 40.00 |
| 07/27/2026 16:25 | 86 | 39.99 |
| 07/27/2026 16:25 | 1 | 40.02 |
| 07/27/2026 16:25 | 14 | 40.015 |
| 07/27/2026 16:25 | 24 | 40.015 |
| 07/27/2026 16:25 | 40 | 40.01 |
| 07/27/2026 16:24 | 200 | 40.02 |
| 07/27/2026 16:24 | 200 | 40.02 |
| 07/27/2026 16:24 | 100 | 40.02 |
| 07/27/2026 16:24 | 100 | 40.02 |
| 07/27/2026 16:24 | 83 | 40.03 |
| 07/27/2026 16:24 | 100 | 40.03 |
| 07/27/2026 16:24 | 51 | 40.04 |
| 07/27/2026 16:24 | 100 | 40.04 |
| 07/27/2026 16:23 | 100 | 40.06 |
| 07/27/2026 16:23 | 100 | 40.06 |
| 07/27/2026 16:22 | 37 | 40.05 |
| 07/27/2026 16:22 | 2 | 40.06 |
| 07/27/2026 16:22 | 200 | 40.08 |
| 07/27/2026 16:22 | 4 | 40.09 |
| 07/27/2026 16:22 | 100 | 40.09 |
| 07/27/2026 16:22 | 100 | 40.07 |
| 07/27/2026 16:22 | 100 | 40.07 |
| 07/27/2026 16:22 | 600 | 40.09 |
| 07/27/2026 16:22 | 72 | 40.10 |
| 07/27/2026 16:22 | 14 | 40.10 |
| 07/27/2026 16:22 | 3 | 40.09 |
| 07/27/2026 16:22 | 100 | 40.09 |
| 07/27/2026 16:22 | 4 | 40.10 |
| 07/27/2026 16:22 | 100 | 40.10 |
| 07/27/2026 16:22 | 5 | 40.12 |
| 07/27/2026 16:21 | 3 | 40.11 |
| 07/27/2026 16:21 | 100 | 40.10 |
| 07/27/2026 16:21 | 5 | 40.11 |
| 07/27/2026 16:20 | 5 | 40.09 |
| 07/27/2026 16:20 | 5 | 40.08 |
| 07/27/2026 16:20 | 2 | 40.08 |
| 07/27/2026 16:20 | 100 | 40.07 |
| 07/27/2026 16:20 | 18 | 40.07 |
| 07/27/2026 16:19 | 1 | 40.05 |
| 07/27/2026 16:19 | 100 | 40.05 |
| 07/27/2026 16:18 | 52 | 40.01 |
| 07/27/2026 16:18 | 100 | 40.015 |
| 07/27/2026 16:18 | 2 | 40.01 |
| 07/27/2026 16:18 | 100 | 40.02 |
| 07/27/2026 16:18 | 7 | 40.03 |
| 07/27/2026 16:18 | 1 | 40.03 |
| 07/27/2026 16:18 | 95 | 40.03 |
| 07/27/2026 16:18 | 5 | 40.03 |
| 07/27/2026 16:18 | 100 | 40.04 |
| 07/27/2026 16:17 | 24 | 40.06 |
| 07/27/2026 16:17 | 38 | 40.06 |
| 07/27/2026 16:17 | 38 | 40.06 |
| 07/27/2026 16:16 | 75 | 40.04 |
| 07/27/2026 16:16 | 25 | 40.04 |
| 07/27/2026 16:16 | 75 | 40.04 |
| 07/27/2026 16:16 | 25 | 40.04 |
| 07/27/2026 16:16 | 75 | 40.04 |
| 07/27/2026 16:16 | 100 | 40.04 |
| 07/27/2026 16:16 | 119 | 40.04 |
| 07/27/2026 16:16 | 100 | 40.04 |
| 07/27/2026 16:16 | 100 | 40.04 |
| 07/27/2026 16:16 | 100 | 40.04 |
| 07/27/2026 16:16 | 3 | 40.04 |
| 07/27/2026 16:16 | 100 | 40.04 |
| 07/27/2026 16:16 | 13 | 40.04 |
| 07/27/2026 16:16 | 62 | 40.04 |
| 07/27/2026 16:16 | 100 | 40.04 |
| 07/27/2026 16:16 | 100 | 40.05 |
| 07/27/2026 16:16 | 83 | 40.05 |
| 07/27/2026 16:16 | 28 | 40.05 |
| 07/27/2026 16:16 | 72 | 40.05 |
| 07/27/2026 16:16 | 117 | 40.05 |
| 07/27/2026 16:16 | 20 | 40.05 |
| 07/27/2026 16:16 | 100 | 40.05 |
| 07/27/2026 16:16 | 100 | 40.05 |
| 07/27/2026 16:16 | 9 | 40.06 |
| 07/27/2026 16:16 | 10 | 40.06 |
| 07/27/2026 16:16 | 100 | 40.06 |
| 07/27/2026 16:16 | 10 | 40.06 |
| 07/27/2026 16:16 | 100 | 40.06 |
| 07/27/2026 16:16 | 8 | 40.09 |
| 07/27/2026 16:15 | 100 | 40.075 |
| 07/27/2026 16:15 | 38 | 40.07 |
| 07/27/2026 16:15 | 38 | 40.07 |
| 07/27/2026 16:14 | 1 | 40.06 |
| 07/27/2026 16:14 | 4 | 40.06 |
| 07/27/2026 16:14 | 37 | 40.06 |
| 07/27/2026 16:14 | 37 | 40.06 |
| 07/27/2026 16:14 | 25 | 40.02 |
| 07/27/2026 16:14 | 98 | 40.02 |
| 07/27/2026 16:14 | 24 | 40.05 |
| 07/27/2026 16:14 | 2 | 40.02 |
| 07/27/2026 16:14 | 100 | 40.04 |
| 07/27/2026 16:14 | 10 | 40.04 |
| 07/27/2026 16:14 | 100 | 40.04 |
| 07/27/2026 16:14 | 100 | 40.05 |
| 07/27/2026 16:14 | 100 | 40.065 |
| 07/27/2026 16:14 | 191 | 40.05 |
| 07/27/2026 16:14 | 21 | 40.05 |
| 07/27/2026 16:14 | 79 | 40.05 |
| 07/27/2026 16:14 | 100 | 40.05 |
| 07/27/2026 16:14 | 31 | 40.07 |
| 07/27/2026 16:14 | 22 | 40.065 |
| 07/27/2026 16:14 | 47 | 40.065 |
| 07/27/2026 16:14 | 100 | 40.07 |
| 07/27/2026 16:14 | 84 | 40.07 |
| 07/27/2026 16:14 | 16 | 40.07 |
| 07/27/2026 16:14 | 59 | 40.07 |
| 07/27/2026 16:14 | 41 | 40.07 |
| 07/27/2026 16:14 | 100 | 40.07 |
| 07/27/2026 16:14 | 89 | 40.07 |
| 07/27/2026 16:14 | 11 | 40.07 |
| 07/27/2026 16:14 | 100 | 40.07 |
| 07/27/2026 16:14 | 26 | 40.07 |
| 07/27/2026 16:14 | 6 | 40.07 |
| 07/27/2026 16:14 | 100 | 40.07 |
| 07/27/2026 16:14 | 1 | 40.07 |
| 07/27/2026 16:14 | 100 | 40.01 |
| 07/27/2026 16:14 | 100 | 40.02 |
| 07/27/2026 16:14 | 2 | 40.02 |
| 07/27/2026 16:14 | 100 | 40.03 |
| 07/27/2026 16:14 | 2 | 40.03 |
| 07/27/2026 16:14 | 96 | 40.03 |
| 07/27/2026 16:14 | 4 | 40.03 |
| 07/27/2026 16:14 | 2 | 40.04 |
| 07/27/2026 16:14 | 100 | 40.04 |
| 07/27/2026 16:14 | 300 | 40.05 |
| 07/27/2026 16:14 | 100 | 40.05 |
| 07/27/2026 16:13 | 14 | 40.06 |
| 07/27/2026 16:13 | 38 | 40.06 |
| 07/27/2026 16:13 | 10 | 40.06 |
| 07/27/2026 16:13 | 20 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:13 | 38 | 40.04 |
| 07/27/2026 16:11 | 44 | 40.04 |
| 07/27/2026 16:11 | 100 | 40.04 |
| 07/27/2026 16:11 | 4 | 40.04 |
| 07/27/2026 16:11 | 14 | 40.04 |
| 07/27/2026 16:11 | 100 | 40.03 |
| 07/27/2026 16:11 | 300 | 40.03 |
| 07/27/2026 16:11 | 1 | 40.01 |
| 07/27/2026 16:11 | 100 | 40.02 |
| 07/27/2026 16:11 | 100 | 40.03 |
| 07/27/2026 16:11 | 100 | 40.04 |
| 07/27/2026 16:11 | 100 | 40.04 |
| 07/27/2026 16:11 | 100 | 40.04 |
| 07/27/2026 16:11 | 100 | 40.04 |
| 07/27/2026 16:11 | 38 | 40.06 |
| 07/27/2026 16:10 | 100 | 40.04 |
| 07/27/2026 16:10 | 100 | 40.04 |
| 07/27/2026 16:10 | 100 | 40.04 |
| 07/27/2026 16:10 | 100 | 40.04 |
| 07/27/2026 16:10 | 100 | 40.04 |
| 07/27/2026 16:10 | 5 | 40.03 |
| 07/27/2026 16:10 | 38 | 40.03 |
| 07/27/2026 16:10 | 38 | 40.03 |
| 07/27/2026 16:10 | 38 | 40.03 |
| 07/27/2026 16:10 | 38 | 40.03 |
| 07/27/2026 16:10 | 38 | 40.03 |
| 07/27/2026 16:10 | 5 | 40.03 |
| 07/27/2026 16:10 | 33 | 40.03 |
| 07/27/2026 16:10 | 38 | 40.03 |
| 07/27/2026 16:10 | 38 | 40.03 |
| 07/27/2026 16:08 | 14 | 39.99 |
| 07/27/2026 16:08 | 2 | 39.99 |
| 07/27/2026 16:08 | 100 | 39.99 |
| 07/27/2026 16:08 | 24 | 40.00 |
| 07/27/2026 16:08 | 76 | 40.00 |
| 07/27/2026 16:08 | 24 | 40.00 |
| 07/27/2026 16:08 | 76 | 40.00 |
| 07/27/2026 16:08 | 100 | 40.00 |
| 07/27/2026 16:08 | 46 | 40.01 |
| 07/27/2026 16:08 | 54 | 40.01 |
| 07/27/2026 16:08 | 23 | 40.01 |
| 07/27/2026 16:08 | 77 | 40.01 |
| 07/27/2026 16:08 | 100 | 40.02 |
| 07/27/2026 16:08 | 100 | 40.03 |
| 07/27/2026 16:08 | 100 | 40.03 |
| 07/27/2026 16:08 | 38 | 40.06 |
| 07/27/2026 16:07 | 8 | 40.00 |
| 07/27/2026 16:07 | 2 | 40.00 |
| 07/27/2026 16:07 | 100 | 40.00 |
| 07/27/2026 16:07 | 100 | 40.01 |
| 07/27/2026 16:07 | 1 | 40.01 |
| 07/27/2026 16:07 | 1 | 40.01 |
| 07/27/2026 16:07 | 100 | 40.01 |
| 07/27/2026 16:07 | 2 | 40.01 |
| 07/27/2026 16:07 | 100 | 40.01 |
| 07/27/2026 16:07 | 7 | 40.02 |
| 07/27/2026 16:07 | 100 | 40.02 |
| 07/27/2026 16:07 | 100 | 40.02 |
| 07/27/2026 16:07 | 100 | 40.02 |
| 07/27/2026 16:07 | 14 | 40.04 |
| 07/27/2026 16:06 | 14 | 40.04 |
| 07/27/2026 16:06 | 5 | 40.05 |
| 07/27/2026 16:06 | 3 | 40.02 |
| 07/27/2026 16:06 | 97 | 40.02 |
| 07/27/2026 16:06 | 3 | 40.02 |
| 07/27/2026 16:06 | 97 | 40.02 |
| 07/27/2026 16:06 | 3 | 40.02 |
| 07/27/2026 16:06 | 97 | 40.02 |
| 07/27/2026 16:06 | 100 | 40.02 |
| 07/27/2026 16:06 | 100 | 40.02 |
| 07/27/2026 16:06 | 1 | 40.01 |
| 07/27/2026 16:04 | 73 | 39.94 |
| 07/27/2026 16:04 | 27 | 39.94 |
| 07/27/2026 16:04 | 52 | 39.94 |
| 07/27/2026 16:04 | 21 | 39.94 |
| 07/27/2026 16:04 | 100 | 39.97 |
| 07/27/2026 16:03 | 18 | 39.98 |
| 07/27/2026 16:03 | 82 | 39.98 |
| 07/27/2026 16:03 | 1 | 39.98 |
| 07/27/2026 16:03 | 2 | 39.98 |
| 07/27/2026 16:03 | 100 | 39.98 |
| 07/27/2026 16:03 | 100 | 40.00 |
| 07/27/2026 16:03 | 100 | 40.00 |
| 07/27/2026 16:03 | 100 | 40.00 |
| 07/27/2026 16:03 | 100 | 40.00 |
| 07/27/2026 16:03 | 100 | 40.01 |
| 07/27/2026 16:03 | 100 | 40.01 |
| 07/27/2026 16:03 | 100 | 40.02 |
| 07/27/2026 16:03 | 100 | 40.02 |
| 07/27/2026 16:03 | 16 | 40.02 |
| 07/27/2026 16:03 | 16 | 40.03 |
| 07/27/2026 16:03 | 300 | 40.03 |
| 07/27/2026 16:03 | 7 | 40.02 |
| 07/27/2026 16:03 | 18 | 40.01 |
| 07/27/2026 16:03 | 200 | 40.00 |
| 07/27/2026 16:02 | 100 | 39.97 |
| 07/27/2026 16:02 | 2 | 39.97 |
| 07/27/2026 16:02 | 34 | 39.97 |
| 07/27/2026 16:02 | 64 | 39.97 |
| 07/27/2026 16:02 | 100 | 39.97 |
| 07/27/2026 16:02 | 75 | 39.97 |
| 07/27/2026 16:02 | 25 | 39.97 |
| 07/27/2026 16:02 | 60 | 39.98 |
| 07/27/2026 16:02 | 13 | 39.99 |
| 07/27/2026 16:02 | 87 | 39.99 |
| 07/27/2026 16:02 | 2 | 39.99 |
| 07/27/2026 16:02 | 100 | 39.99 |
| 07/27/2026 16:02 | 98 | 39.99 |
| 07/27/2026 16:02 | 1 | 39.99 |
| 07/27/2026 16:02 | 100 | 39.99 |
| 07/27/2026 16:01 | 25 | 39.98 |
| 07/27/2026 16:01 | 75 | 39.98 |
| 07/27/2026 16:01 | 1 | 39.98 |
| 07/27/2026 16:01 | 100 | 39.98 |
| 07/27/2026 16:01 | 5 | 39.98 |
| 07/27/2026 16:01 | 100 | 39.98 |
| 07/27/2026 16:01 | 1 | 39.97 |
| 07/27/2026 16:01 | 100 | 39.95 |
| 07/27/2026 16:01 | 100 | 39.95 |
| 07/27/2026 16:01 | 100 | 39.96 |
| 07/27/2026 16:01 | 100 | 39.96 |
| 07/27/2026 16:00 | 20 | 39.96 |
| 07/27/2026 16:00 | 15 | 39.95 |
| 07/27/2026 16:00 | 16 | 39.95 |
| 07/27/2026 16:00 | 17 | 39.94 |
| 07/27/2026 16:00 | 100 | 39.93 |
| 07/27/2026 16:00 | 100 | 39.93 |
| 07/27/2026 16:00 | 99 | 39.93 |
| 07/27/2026 16:00 | 1 | 39.93 |
| 07/27/2026 16:00 | 1 | 39.93 |
| 07/27/2026 16:00 | 99 | 39.93 |
| 07/27/2026 16:00 | 1 | 39.93 |
| 07/27/2026 16:00 | 99 | 39.93 |
| 07/27/2026 16:00 | 1 | 39.93 |
| 07/27/2026 16:00 | 99 | 39.93 |
| 07/27/2026 16:00 | 100 | 39.92 |
| 07/27/2026 16:00 | 100 | 39.92 |
| 07/27/2026 16:00 | 5 | 39.91 |
| 07/27/2026 16:00 | 1 | 39.91 |
| 07/27/2026 15:59 | 3 | 39.87 |
| 07/27/2026 15:59 | 30 | 39.89 |
| 07/27/2026 15:59 | 100 | 39.89 |
| 07/27/2026 15:59 | 16 | 39.89 |
| 07/27/2026 15:59 | 84 | 39.89 |
| 07/27/2026 15:56 | 100 | 39.92 |
| 07/27/2026 15:56 | 95 | 39.93 |
| 07/27/2026 15:56 | 5 | 39.93 |
| 07/27/2026 15:55 | 10 | 39.96 |
| 07/27/2026 15:55 | 100 | 39.94 |
| 07/27/2026 15:55 | 100 | 39.94 |
| 07/27/2026 15:55 | 200 | 39.95 |
| 07/27/2026 15:55 | 30 | 39.95 |
| 07/27/2026 15:54 | 1 | 39.96 |
| 07/27/2026 15:54 | 100 | 39.96 |
| 07/27/2026 15:53 | 80 | 39.99 |
| 07/27/2026 15:52 | 20 | 39.99 |
| 07/27/2026 15:52 | 5 | 39.98 |
| 07/27/2026 15:52 | 10 | 39.96 |
| 07/27/2026 15:52 | 100 | 39.95 |
| 07/27/2026 15:52 | 6 | 39.95 |
| 07/27/2026 15:52 | 100 | 39.925 |
| 07/27/2026 15:50 | 200 | 39.93 |
| 07/27/2026 15:50 | 84 | 39.94 |
| 07/27/2026 15:50 | 2 | 39.94 |
| 07/27/2026 15:50 | 16 | 39.94 |
| 07/27/2026 15:50 | 100 | 39.95 |
| 07/27/2026 15:50 | 300 | 39.96 |
| 07/27/2026 15:50 | 2 | 39.96 |
| 07/27/2026 15:50 | 90 | 39.96 |
| 07/27/2026 15:50 | 10 | 39.96 |
| 07/27/2026 15:50 | 10 | 39.97 |
| 07/27/2026 15:49 | 10 | 39.97 |
| 07/27/2026 15:49 | 20 | 39.97 |
| 07/27/2026 15:49 | 30 | 39.97 |
| 07/27/2026 15:48 | 20 | 39.97 |
| 07/27/2026 15:48 | 100 | 39.97 |
| 07/27/2026 15:48 | 100 | 39.99 |
| 07/27/2026 15:48 | 100 | 40.035 |
| 07/27/2026 15:48 | 7 | 40.02 |
| 07/27/2026 15:48 | 93 | 40.00 |
| 07/27/2026 15:48 | 7 | 40.00 |
| 07/27/2026 15:47 | 96 | 39.97 |
| 07/27/2026 15:47 | 38 | 39.96 |
| 07/27/2026 15:46 | 20 | 40.00 |
| 07/27/2026 15:46 | 100 | 40.03 |
| 07/27/2026 15:46 | 4 | 40.06 |
| 07/27/2026 15:46 | 33 | 40.07 |
| 07/27/2026 15:46 | 67 | 40.07 |
| 07/27/2026 15:46 | 13 | 40.08 |
| 07/27/2026 15:46 | 14 | 40.08 |
| 07/27/2026 15:46 | 100 | 40.08 |
| 07/27/2026 15:46 | 1 | 40.09 |
| 07/27/2026 15:46 | 100 | 40.09 |
| 07/27/2026 15:44 | 38 | 40.105 |
| 07/27/2026 15:44 | 8 | 40.10 |
| 07/27/2026 15:44 | 100 | 40.08 |
| 07/27/2026 15:44 | 36 | 40.07 |
| 07/27/2026 15:44 | 64 | 40.07 |
| 07/27/2026 15:44 | 47 | 40.07 |
| 07/27/2026 15:44 | 2 | 40.07 |
| 07/27/2026 15:44 | 100 | 40.07 |
| 07/27/2026 15:44 | 100 | 40.08 |
| 07/27/2026 15:44 | 1 | 40.08 |
| 07/27/2026 15:44 | 170 | 40.08 |
| 07/27/2026 15:44 | 108 | 40.08 |
| 07/27/2026 15:44 | 100 | 40.08 |
| 07/27/2026 15:43 | 12 | 40.105 |
| 07/27/2026 15:43 | 2 | 40.07 |
| 07/27/2026 15:42 | 20 | 40.09 |
| 07/27/2026 15:42 | 100 | 40.04 |
| 07/27/2026 15:42 | 100 | 40.04 |
| 07/27/2026 15:40 | 124 | 40.06 |
| 07/27/2026 15:40 | 1 | 40.07 |
| 07/27/2026 15:38 | 56 | 40.13 |
| 07/27/2026 15:38 | 70 | 40.13 |
| 07/27/2026 15:38 | 30 | 40.13 |
| 07/27/2026 15:38 | 3 | 40.12 |
| 07/27/2026 15:37 | 97 | 40.05 |
| 07/27/2026 15:37 | 2 | 40.06 |
| 07/27/2026 15:37 | 32 | 40.07 |
| 07/27/2026 15:37 | 68 | 40.07 |
| 07/27/2026 15:37 | 32 | 40.11 |
| 07/27/2026 15:36 | 41 | 40.12 |
| 07/27/2026 15:36 | 59 | 40.12 |
| 07/27/2026 15:36 | 1 | 40.13 |
| 07/27/2026 15:36 | 40 | 40.13 |
| 07/27/2026 15:36 | 1 | 40.14 |
| 07/27/2026 15:36 | 99 | 40.14 |
| 07/27/2026 15:36 | 100 | 40.14 |
| 07/27/2026 15:36 | 24 | 40.14 |
| 07/27/2026 15:34 | 20 | 40.23 |
| 07/27/2026 15:30 | 1 | 40.10 |
| 07/27/2026 15:30 | 100 | 40.05 |
| 07/27/2026 15:30 | 100 | 40.05 |
| 07/27/2026 15:30 | 100 | 40.05 |
| 07/27/2026 15:30 | 42 | 40.03 |
| 07/27/2026 15:30 | 168 | 40.03 |
| 07/27/2026 15:30 | 90 | 40.03 |
| 07/27/2026 15:30 | 134 | 40.04 |
| 07/27/2026 15:30 | 100 | 40.04 |
| 07/27/2026 15:30 | 84 | 40.05 |
| 07/27/2026 15:30 | 1 | 40.04 |
| 07/27/2026 15:30 | 7381 | 40.04 |
| 07/27/2026 15:30 | 7381 | 40.04 |