Large gap with delayed quotes
|
Last quote
07/27/2026
-
19:37:06
|
Bid
07/27/2026 -
19:37:06
|
Bid Volume |
Ask
07/27/2026 -
19:37:06
|
Ask Volume |
|---|---|---|---|---|
|
41.74
-0.19
(
-0.45% )
|
41.72
|
200 |
41.76
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 19:37 | 1 | 41.73 |
| 07/27/2026 19:37 | 7 | 41.73 |
| 07/27/2026 19:37 | 2 | 41.73 |
| 07/27/2026 19:37 | 100 | 41.74 |
| 07/27/2026 19:37 | 2 | 41.75 |
| 07/27/2026 19:36 | 66 | 41.75 |
| 07/27/2026 19:36 | 4 | 41.75 |
| 07/27/2026 19:35 | 8 | 41.745 |
| 07/27/2026 19:34 | 8 | 41.75 |
| 07/27/2026 19:33 | 100 | 41.75 |
| 07/27/2026 19:33 | 100 | 41.75 |
| 07/27/2026 19:33 | 24 | 41.75 |
| 07/27/2026 19:31 | 16 | 41.74 |
| 07/27/2026 19:30 | 96 | 41.73 |
| 07/27/2026 19:30 | 4 | 41.73 |
| 07/27/2026 19:28 | 100 | 41.74 |
| 07/27/2026 19:28 | 100 | 41.74 |
| 07/27/2026 19:28 | 79 | 41.74 |
| 07/27/2026 19:28 | 21 | 41.74 |
| 07/27/2026 19:27 | 31 | 41.75 |
| 07/27/2026 19:26 | 13 | 41.75 |
| 07/27/2026 19:26 | 87 | 41.75 |
| 07/27/2026 19:26 | 100 | 41.75 |
| 07/27/2026 19:26 | 1 | 41.75 |
| 07/27/2026 19:26 | 12 | 41.75 |
| 07/27/2026 19:26 | 100 | 41.75 |
| 07/27/2026 19:26 | 100 | 41.74 |
| 07/27/2026 19:26 | 19 | 41.74 |
| 07/27/2026 19:26 | 8 | 41.74 |
| 07/27/2026 19:25 | 100 | 41.73 |
| 07/27/2026 19:25 | 1 | 41.73 |
| 07/27/2026 19:25 | 96 | 41.73 |
| 07/27/2026 19:25 | 10 | 41.73 |
| 07/27/2026 19:25 | 55 | 41.73 |
| 07/27/2026 19:24 | 35 | 41.73 |
| 07/27/2026 19:21 | 100 | 41.75 |
| 07/27/2026 19:21 | 65 | 41.75 |
| 07/27/2026 19:21 | 35 | 41.75 |
| 07/27/2026 19:19 | 24 | 41.75 |
| 07/27/2026 19:19 | 100 | 41.74 |
| 07/27/2026 19:19 | 100 | 41.74 |
| 07/27/2026 19:18 | 100 | 41.74 |
| 07/27/2026 19:18 | 1 | 41.74 |
| 07/27/2026 19:18 | 4 | 41.73 |
| 07/27/2026 19:18 | 5 | 41.74 |
| 07/27/2026 19:18 | 7 | 41.74 |
| 07/27/2026 19:18 | 40 | 41.75 |
| 07/27/2026 19:18 | 100 | 41.75 |
| 07/27/2026 19:17 | 14 | 41.75 |
| 07/27/2026 19:16 | 100 | 41.75 |
| 07/27/2026 19:16 | 100 | 41.76 |
| 07/27/2026 19:16 | 100 | 41.76 |
| 07/27/2026 19:16 | 100 | 41.76 |
| 07/27/2026 19:16 | 100 | 41.76 |
| 07/27/2026 19:16 | 100 | 41.76 |
| 07/27/2026 19:16 | 100 | 41.76 |
| 07/27/2026 19:16 | 9 | 41.76 |
| 07/27/2026 19:16 | 1 | 41.76 |
| 07/27/2026 19:16 | 24 | 41.76 |
| 07/27/2026 19:16 | 92 | 41.75 |
| 07/27/2026 19:16 | 100 | 41.75 |
| 07/27/2026 19:13 | 43 | 41.74 |
| 07/27/2026 19:13 | 100 | 41.74 |
| 07/27/2026 19:13 | 3 | 41.74 |
| 07/27/2026 19:13 | 97 | 41.74 |
| 07/27/2026 19:13 | 57 | 41.75 |
| 07/27/2026 19:12 | 100 | 41.75 |
| 07/27/2026 19:12 | 100 | 41.75 |
| 07/27/2026 19:11 | 25 | 41.745 |
| 07/27/2026 19:11 | 83 | 41.75 |
| 07/27/2026 19:10 | 38 | 41.74 |
| 07/27/2026 19:10 | 1 | 41.74 |
| 07/27/2026 19:10 | 16 | 41.74 |
| 07/27/2026 19:10 | 16 | 41.74 |
| 07/27/2026 19:03 | 100 | 41.75 |
| 07/27/2026 19:03 | 100 | 41.75 |
| 07/27/2026 19:02 | 100 | 41.78 |
| 07/27/2026 19:02 | 24 | 41.78 |
| 07/27/2026 19:02 | 10 | 41.77 |
| 07/27/2026 19:01 | 100 | 41.77 |
| 07/27/2026 19:01 | 100 | 41.76 |
| 07/27/2026 19:01 | 100 | 41.76 |
| 07/27/2026 19:00 | 100 | 41.75 |
| 07/27/2026 18:59 | 1 | 41.75 |
| 07/27/2026 18:59 | 100 | 41.76 |
| 07/27/2026 18:59 | 100 | 41.76 |
| 07/27/2026 18:59 | 100 | 41.76 |
| 07/27/2026 18:58 | 100 | 41.77 |
| 07/27/2026 18:58 | 100 | 41.75 |
| 07/27/2026 18:58 | 1 | 41.75 |
| 07/27/2026 18:58 | 1 | 41.75 |
| 07/27/2026 18:58 | 1 | 41.75 |
| 07/27/2026 18:58 | 1 | 41.75 |
| 07/27/2026 18:58 | 100 | 41.75 |
| 07/27/2026 18:58 | 100 | 41.75 |
| 07/27/2026 18:58 | 12 | 41.75 |
| 07/27/2026 18:58 | 1 | 41.75 |
| 07/27/2026 18:58 | 100 | 41.75 |
| 07/27/2026 18:58 | 21 | 41.75 |
| 07/27/2026 18:58 | 100 | 41.74 |
| 07/27/2026 18:57 | 24 | 41.72 |
| 07/27/2026 18:56 | 10 | 41.73 |
| 07/27/2026 18:56 | 1 | 41.73 |
| 07/27/2026 18:55 | 24 | 41.73 |
| 07/27/2026 18:53 | 100 | 41.75 |
| 07/27/2026 18:53 | 1 | 41.75 |
| 07/27/2026 18:53 | 100 | 41.74 |
| 07/27/2026 18:53 | 100 | 41.74 |
| 07/27/2026 18:53 | 1 | 41.73 |
| 07/27/2026 18:53 | 48 | 41.72 |
| 07/27/2026 18:53 | 100 | 41.72 |
| 07/27/2026 18:53 | 100 | 41.72 |
| 07/27/2026 18:53 | 100 | 41.72 |
| 07/27/2026 18:53 | 59 | 41.72 |
| 07/27/2026 18:53 | 41 | 41.72 |
| 07/27/2026 18:52 | 14 | 41.73 |
| 07/27/2026 18:50 | 9 | 41.74 |
| 07/27/2026 18:47 | 1 | 41.75 |
| 07/27/2026 18:45 | 1 | 41.75 |
| 07/27/2026 18:44 | 24 | 41.74 |
| 07/27/2026 18:44 | 84 | 41.73 |
| 07/27/2026 18:44 | 100 | 41.72 |
| 07/27/2026 18:44 | 100 | 41.72 |
| 07/27/2026 18:44 | 32 | 41.72 |
| 07/27/2026 18:44 | 20 | 41.72 |
| 07/27/2026 18:44 | 41 | 41.69 |
| 07/27/2026 18:43 | 100 | 41.72 |
| 07/27/2026 18:43 | 80 | 41.72 |
| 07/27/2026 18:43 | 100 | 41.72 |
| 07/27/2026 18:42 | 100 | 41.74 |
| 07/27/2026 18:42 | 100 | 41.74 |
| 07/27/2026 18:42 | 41 | 41.74 |
| 07/27/2026 18:42 | 20 | 41.74 |
| 07/27/2026 18:42 | 40 | 41.74 |
| 07/27/2026 18:39 | 74 | 41.73 |
| 07/27/2026 18:39 | 100 | 41.73 |
| 07/27/2026 18:39 | 41 | 41.72 |
| 07/27/2026 18:38 | 80 | 41.73 |
| 07/27/2026 18:38 | 100 | 41.73 |
| 07/27/2026 18:38 | 61 | 41.74 |
| 07/27/2026 18:38 | 39 | 41.74 |
| 07/27/2026 18:38 | 1 | 41.74 |
| 07/27/2026 18:37 | 41 | 41.75 |
| 07/27/2026 18:37 | 100 | 41.77 |
| 07/27/2026 18:37 | 80 | 41.77 |
| 07/27/2026 18:37 | 1 | 41.77 |
| 07/27/2026 18:37 | 286 | 41.77 |
| 07/27/2026 18:36 | 7 | 41.78 |
| 07/27/2026 18:35 | 100 | 41.78 |
| 07/27/2026 18:35 | 16 | 41.78 |
| 07/27/2026 18:35 | 5 | 41.77 |
| 07/27/2026 18:35 | 34 | 41.77 |
| 07/27/2026 18:34 | 1 | 41.76 |
| 07/27/2026 18:34 | 12 | 41.76 |
| 07/27/2026 18:34 | 438 | 41.76 |
| 07/27/2026 18:34 | 42 | 41.76 |
| 07/27/2026 18:34 | 88 | 41.76 |
| 07/27/2026 18:34 | 12 | 41.76 |
| 07/27/2026 18:34 | 100 | 41.76 |
| 07/27/2026 18:34 | 100 | 41.76 |
| 07/27/2026 18:34 | 100 | 41.76 |
| 07/27/2026 18:34 | 100 | 41.76 |
| 07/27/2026 18:34 | 13 | 41.76 |
| 07/27/2026 18:34 | 7 | 41.76 |
| 07/27/2026 18:34 | 19 | 41.76 |
| 07/27/2026 18:34 | 1 | 41.76 |
| 07/27/2026 18:32 | 1 | 41.74 |
| 07/27/2026 18:31 | 100 | 41.73 |
| 07/27/2026 18:31 | 1 | 41.73 |
| 07/27/2026 18:31 | 100 | 41.73 |
| 07/27/2026 18:31 | 1 | 41.73 |
| 07/27/2026 18:31 | 100 | 41.73 |
| 07/27/2026 18:31 | 18 | 41.72 |
| 07/27/2026 18:31 | 100 | 41.72 |
| 07/27/2026 18:31 | 12 | 41.705 |
| 07/27/2026 18:29 | 6 | 41.72 |
| 07/27/2026 18:29 | 45 | 41.72 |
| 07/27/2026 18:29 | 100 | 41.72 |
| 07/27/2026 18:28 | 95 | 41.74 |
| 07/27/2026 18:28 | 100 | 41.74 |
| 07/27/2026 18:28 | 200 | 41.74 |
| 07/27/2026 18:28 | 6 | 41.74 |
| 07/27/2026 18:28 | 11 | 41.74 |
| 07/27/2026 18:28 | 1 | 41.74 |
| 07/27/2026 18:27 | 12 | 41.76 |
| 07/27/2026 18:27 | 45 | 41.76 |
| 07/27/2026 18:27 | 2 | 41.76 |
| 07/27/2026 18:27 | 33 | 41.77 |
| 07/27/2026 18:26 | 100 | 41.78 |
| 07/27/2026 18:26 | 100 | 41.79 |
| 07/27/2026 18:26 | 2 | 41.79 |
| 07/27/2026 18:26 | 100 | 41.79 |
| 07/27/2026 18:26 | 25 | 41.82 |
| 07/27/2026 18:26 | 75 | 41.82 |
| 07/27/2026 18:25 | 100 | 41.83 |
| 07/27/2026 18:25 | 12 | 41.83 |
| 07/27/2026 18:25 | 24 | 41.83 |
| 07/27/2026 18:25 | 100 | 41.82 |
| 07/27/2026 18:25 | 25 | 41.815 |
| 07/27/2026 18:25 | 15 | 41.82 |
| 07/27/2026 18:25 | 100 | 41.84 |
| 07/27/2026 18:25 | 100 | 41.84 |
| 07/27/2026 18:25 | 100 | 41.83 |
| 07/27/2026 18:25 | 100 | 41.83 |
| 07/27/2026 18:25 | 11 | 41.83 |
| 07/27/2026 18:25 | 57 | 41.83 |
| 07/27/2026 18:25 | 6 | 41.83 |
| 07/27/2026 18:25 | 1 | 41.82 |
| 07/27/2026 18:25 | 5 | 41.82 |
| 07/27/2026 18:24 | 35 | 41.82 |
| 07/27/2026 18:24 | 100 | 41.81 |
| 07/27/2026 18:21 | 55 | 41.80 |
| 07/27/2026 18:21 | 100 | 41.80 |
| 07/27/2026 18:21 | 38 | 41.79 |
| 07/27/2026 18:21 | 55 | 41.79 |
| 07/27/2026 18:21 | 100 | 41.79 |
| 07/27/2026 18:21 | 36 | 41.79 |
| 07/27/2026 18:21 | 64 | 41.79 |
| 07/27/2026 18:21 | 100 | 41.78 |
| 07/27/2026 18:21 | 11 | 41.78 |
| 07/27/2026 18:21 | 100 | 41.78 |
| 07/27/2026 18:21 | 100 | 41.78 |
| 07/27/2026 18:21 | 43 | 41.76 |
| 07/27/2026 18:20 | 10 | 41.77 |
| 07/27/2026 18:20 | 100 | 41.77 |
| 07/27/2026 18:20 | 90 | 41.78 |
| 07/27/2026 18:17 | 10 | 41.80 |
| 07/27/2026 18:17 | 2 | 41.79 |
| 07/27/2026 18:17 | 33 | 41.79 |
| 07/27/2026 18:17 | 65 | 41.79 |
| 07/27/2026 18:17 | 35 | 41.79 |
| 07/27/2026 18:17 | 100 | 41.785 |
| 07/27/2026 18:17 | 100 | 41.785 |
| 07/27/2026 18:16 | 10 | 41.78 |
| 07/27/2026 18:16 | 81 | 41.775 |
| 07/27/2026 18:16 | 100 | 41.76 |
| 07/27/2026 18:16 | 100 | 41.76 |
| 07/27/2026 18:16 | 100 | 41.76 |
| 07/27/2026 18:16 | 80 | 41.76 |
| 07/27/2026 18:16 | 1 | 41.76 |
| 07/27/2026 18:15 | 25 | 41.74 |
| 07/27/2026 18:15 | 100 | 41.74 |
| 07/27/2026 18:15 | 100 | 41.75 |
| 07/27/2026 18:15 | 1 | 41.74 |
| 07/27/2026 18:15 | 28 | 41.75 |
| 07/27/2026 18:15 | 1 | 41.74 |
| 07/27/2026 18:14 | 1 | 41.74 |
| 07/27/2026 18:14 | 100 | 41.74 |
| 07/27/2026 18:14 | 100 | 41.72 |
| 07/27/2026 18:14 | 100 | 41.72 |
| 07/27/2026 18:14 | 6 | 41.72 |
| 07/27/2026 18:13 | 1 | 41.70 |
| 07/27/2026 18:13 | 480 | 41.73 |
| 07/27/2026 18:13 | 100 | 41.74 |
| 07/27/2026 18:13 | 400 | 41.74 |
| 07/27/2026 18:13 | 100 | 41.74 |
| 07/27/2026 18:13 | 80 | 41.75 |
| 07/27/2026 18:13 | 11 | 41.75 |
| 07/27/2026 18:13 | 60 | 41.75 |
| 07/27/2026 18:13 | 40 | 41.75 |
| 07/27/2026 18:12 | 19 | 41.765 |
| 07/27/2026 18:12 | 42 | 41.765 |
| 07/27/2026 18:12 | 14 | 41.76 |
| 07/27/2026 18:10 | 14 | 41.77 |
| 07/27/2026 18:10 | 60 | 41.77 |
| 07/27/2026 18:10 | 100 | 41.77 |
| 07/27/2026 18:10 | 60 | 41.77 |
| 07/27/2026 18:10 | 100 | 41.77 |
| 07/27/2026 18:10 | 40 | 41.77 |
| 07/27/2026 18:09 | 40 | 41.78 |
| 07/27/2026 18:09 | 55 | 41.78 |
| 07/27/2026 18:08 | 1 | 41.81 |
| 07/27/2026 18:08 | 62 | 41.81 |
| 07/27/2026 18:08 | 1130 | 41.82 |
| 07/27/2026 18:08 | 8 | 41.82 |
| 07/27/2026 18:07 | 100 | 41.83 |
| 07/27/2026 18:07 | 100 | 41.82 |
| 07/27/2026 18:07 | 43 | 41.82 |
| 07/27/2026 18:07 | 100 | 41.86 |
| 07/27/2026 18:07 | 480 | 41.86 |
| 07/27/2026 18:07 | 1 | 41.86 |
| 07/27/2026 18:07 | 100 | 41.87 |
| 07/27/2026 18:07 | 100 | 41.87 |
| 07/27/2026 18:07 | 95 | 41.87 |
| 07/27/2026 18:07 | 25 | 41.88 |
| 07/27/2026 18:07 | 8 | 41.89 |
| 07/27/2026 18:04 | 83 | 41.90 |
| 07/27/2026 18:04 | 17 | 41.90 |
| 07/27/2026 18:04 | 7 | 41.90 |
| 07/27/2026 18:04 | 100 | 41.92 |
| 07/27/2026 18:04 | 160 | 41.92 |
| 07/27/2026 18:04 | 100 | 41.93 |
| 07/27/2026 18:04 | 100 | 41.93 |
| 07/27/2026 18:04 | 12 | 41.94 |
| 07/27/2026 18:04 | 60 | 41.94 |
| 07/27/2026 18:03 | 100 | 41.93 |
| 07/27/2026 18:03 | 25 | 41.93 |
| 07/27/2026 18:03 | 24 | 41.93 |
| 07/27/2026 18:01 | 62 | 41.94 |
| 07/27/2026 17:59 | 100 | 41.95 |
| 07/27/2026 17:59 | 98 | 41.95 |
| 07/27/2026 17:59 | 2 | 41.95 |
| 07/27/2026 17:59 | 100 | 41.96 |
| 07/27/2026 17:59 | 100 | 41.96 |
| 07/27/2026 17:59 | 11 | 41.96 |
| 07/27/2026 17:59 | 11 | 41.96 |
| 07/27/2026 17:59 | 100 | 41.96 |
| 07/27/2026 17:59 | 100 | 41.96 |
| 07/27/2026 17:53 | 4 | 41.95 |
| 07/27/2026 17:52 | 66 | 41.95 |
| 07/27/2026 17:52 | 100 | 41.95 |
| 07/27/2026 17:52 | 99 | 41.95 |
| 07/27/2026 17:52 | 1 | 41.95 |
| 07/27/2026 17:51 | 54 | 41.95 |
| 07/27/2026 17:51 | 12 | 41.95 |
| 07/27/2026 17:50 | 100 | 41.96 |
| 07/27/2026 17:50 | 34 | 41.97 |
| 07/27/2026 17:49 | 1 | 41.98 |
| 07/27/2026 17:49 | 20 | 41.995 |
| 07/27/2026 17:49 | 78 | 41.99 |
| 07/27/2026 17:49 | 12 | 41.99 |
| 07/27/2026 17:49 | 66 | 41.99 |
| 07/27/2026 17:48 | 14 | 41.99 |
| 07/27/2026 17:47 | 50 | 41.98 |
| 07/27/2026 17:47 | 100 | 41.98 |
| 07/27/2026 17:47 | 100 | 41.98 |
| 07/27/2026 17:47 | 150 | 41.99 |
| 07/27/2026 17:47 | 100 | 41.99 |
| 07/27/2026 17:46 | 10 | 42.00 |
| 07/27/2026 17:46 | 8 | 42.00 |
| 07/27/2026 17:46 | 1 | 42.00 |
| 07/27/2026 17:46 | 60 | 42.00 |
| 07/27/2026 17:46 | 100 | 42.00 |
| 07/27/2026 17:46 | 11 | 42.00 |
| 07/27/2026 17:46 | 48 | 42.00 |
| 07/27/2026 17:46 | 52 | 42.00 |
| 07/27/2026 17:44 | 1 | 41.99 |
| 07/27/2026 17:44 | 1 | 42.00 |
| 07/27/2026 17:44 | 100 | 42.01 |
| 07/27/2026 17:44 | 100 | 42.01 |
| 07/27/2026 17:44 | 100 | 42.01 |
| 07/27/2026 17:42 | 14 | 42.035 |
| 07/27/2026 17:42 | 79 | 42.04 |
| 07/27/2026 17:42 | 11 | 42.04 |
| 07/27/2026 17:42 | 33 | 42.04 |
| 07/27/2026 17:42 | 24 | 42.04 |
| 07/27/2026 17:42 | 1 | 42.01 |
| 07/27/2026 17:40 | 30 | 42.02 |
| 07/27/2026 17:40 | 1 | 42.02 |
| 07/27/2026 17:37 | 49 | 42.03 |
| 07/27/2026 17:36 | 90 | 42.04 |
| 07/27/2026 17:36 | 100 | 42.04 |
| 07/27/2026 17:36 | 75 | 42.05 |
| 07/27/2026 17:36 | 25 | 42.05 |
| 07/27/2026 17:35 | 100 | 42.05 |
| 07/27/2026 17:35 | 100 | 42.05 |
| 07/27/2026 17:35 | 480 | 42.05 |
| 07/27/2026 17:35 | 95 | 42.05 |
| 07/27/2026 17:35 | 300 | 42.05 |
| 07/27/2026 17:35 | 25 | 42.065 |
| 07/27/2026 17:32 | 6 | 42.07 |
| 07/27/2026 17:32 | 28 | 42.07 |
| 07/27/2026 17:32 | 20 | 42.07 |
| 07/27/2026 17:32 | 12 | 42.06 |
| 07/27/2026 17:32 | 20 | 42.06 |
| 07/27/2026 17:32 | 100 | 42.05 |
| 07/27/2026 17:31 | 2 | 42.05 |
| 07/27/2026 17:31 | 1 | 42.05 |
| 07/27/2026 17:31 | 1 | 42.05 |
| 07/27/2026 17:31 | 1 | 42.05 |
| 07/27/2026 17:31 | 27 | 42.05 |
| 07/27/2026 17:31 | 20 | 42.05 |
| 07/27/2026 17:31 | 5 | 42.04 |
| 07/27/2026 17:31 | 15 | 42.03 |
| 07/27/2026 17:31 | 27 | 42.02 |
| 07/27/2026 17:30 | 40 | 42.04 |
| 07/27/2026 17:30 | 27 | 42.02 |
| 07/27/2026 17:29 | 47 | 42.04 |
| 07/27/2026 17:28 | 100 | 42.04 |
| 07/27/2026 17:28 | 4 | 42.03 |
| 07/27/2026 17:28 | 1 | 42.03 |
| 07/27/2026 17:26 | 1 | 42.01 |
| 07/27/2026 17:26 | 1 | 42.01 |
| 07/27/2026 17:26 | 55 | 42.00 |
| 07/27/2026 17:26 | 100 | 42.00 |
| 07/27/2026 17:26 | 20 | 42.00 |
| 07/27/2026 17:26 | 1 | 42.00 |
| 07/27/2026 17:26 | 1 | 42.00 |
| 07/27/2026 17:26 | 100 | 42.00 |
| 07/27/2026 17:25 | 150 | 41.99 |
| 07/27/2026 17:25 | 100 | 41.99 |
| 07/27/2026 17:25 | 5 | 41.99 |
| 07/27/2026 17:22 | 33 | 41.98 |
| 07/27/2026 17:22 | 100 | 42.00 |
| 07/27/2026 17:21 | 100 | 42.015 |
| 07/27/2026 17:19 | 10 | 42.02 |
| 07/27/2026 17:19 | 10 | 42.02 |
| 07/27/2026 17:19 | 20 | 42.01 |
| 07/27/2026 17:19 | 20 | 42.01 |
| 07/27/2026 17:19 | 1 | 42.01 |
| 07/27/2026 17:19 | 2 | 42.01 |
| 07/27/2026 17:19 | 20 | 42.01 |
| 07/27/2026 17:19 | 9 | 42.00 |
| 07/27/2026 17:19 | 80 | 42.00 |
| 07/27/2026 17:19 | 11 | 42.00 |
| 07/27/2026 17:19 | 5 | 41.99 |
| 07/27/2026 17:19 | 5 | 41.98 |
| 07/27/2026 17:19 | 5 | 41.98 |
| 07/27/2026 17:19 | 5 | 41.98 |
| 07/27/2026 17:19 | 5 | 41.98 |
| 07/27/2026 17:18 | 34 | 41.99 |
| 07/27/2026 17:18 | 1 | 41.99 |
| 07/27/2026 17:18 | 44 | 41.98 |
| 07/27/2026 17:17 | 100 | 42.00 |
| 07/27/2026 17:16 | 1 | 42.00 |
| 07/27/2026 17:16 | 10 | 42.00 |
| 07/27/2026 17:16 | 78 | 42.00 |
| 07/27/2026 17:15 | 2 | 41.99 |
| 07/27/2026 17:15 | 100 | 41.98 |
| 07/27/2026 17:15 | 7 | 41.97 |
| 07/27/2026 17:15 | 93 | 41.97 |
| 07/27/2026 17:15 | 61 | 41.97 |
| 07/27/2026 17:15 | 39 | 41.97 |
| 07/27/2026 17:11 | 100 | 42.00 |
| 07/27/2026 17:11 | 100 | 42.00 |
| 07/27/2026 17:11 | 200 | 41.98 |
| 07/27/2026 17:11 | 100 | 41.98 |
| 07/27/2026 17:10 | 7 | 41.95 |
| 07/27/2026 17:10 | 113 | 41.98 |
| 07/27/2026 17:10 | 71 | 41.98 |
| 07/27/2026 17:10 | 87 | 41.98 |
| 07/27/2026 17:10 | 113 | 41.98 |
| 07/27/2026 17:10 | 61 | 42.01 |
| 07/27/2026 17:10 | 39 | 42.01 |
| 07/27/2026 17:10 | 1 | 42.02 |
| 07/27/2026 17:09 | 32 | 42.03 |
| 07/27/2026 17:09 | 49 | 42.03 |
| 07/27/2026 17:09 | 100 | 42.04 |
| 07/27/2026 17:06 | 57 | 42.08 |
| 07/27/2026 17:06 | 9 | 42.08 |
| 07/27/2026 17:06 | 20 | 42.08 |
| 07/27/2026 17:04 | 2 | 42.07 |
| 07/27/2026 17:04 | 100 | 42.05 |
| 07/27/2026 17:04 | 93 | 42.05 |
| 07/27/2026 17:04 | 7 | 42.05 |
| 07/27/2026 17:03 | 100 | 42.07 |
| 07/27/2026 17:03 | 100 | 42.07 |
| 07/27/2026 17:03 | 100 | 42.07 |
| 07/27/2026 17:03 | 100 | 42.07 |
| 07/27/2026 17:02 | 5 | 42.09 |
| 07/27/2026 17:01 | 100 | 42.07 |
| 07/27/2026 17:01 | 43 | 42.07 |
| 07/27/2026 17:01 | 1 | 42.07 |
| 07/27/2026 17:01 | 5 | 42.07 |
| 07/27/2026 17:01 | 5 | 42.07 |
| 07/27/2026 17:01 | 1 | 42.07 |
| 07/27/2026 17:01 | 10 | 42.07 |
| 07/27/2026 17:01 | 78 | 42.05 |
| 07/27/2026 17:00 | 22 | 42.06 |
| 07/27/2026 17:00 | 22 | 42.045 |
| 07/27/2026 16:59 | 100 | 42.04 |
| 07/27/2026 16:58 | 22 | 42.07 |
| 07/27/2026 16:58 | 22 | 42.07 |
| 07/27/2026 16:58 | 54 | 42.07 |
| 07/27/2026 16:58 | 72 | 42.07 |
| 07/27/2026 16:58 | 3 | 42.045 |
| 07/27/2026 16:58 | 11 | 42.05 |
| 07/27/2026 16:58 | 81 | 42.06 |
| 07/27/2026 16:58 | 19 | 42.06 |
| 07/27/2026 16:58 | 100 | 42.05 |
| 07/27/2026 16:58 | 100 | 42.04 |
| 07/27/2026 16:58 | 19 | 42.04 |
| 07/27/2026 16:58 | 25 | 42.04 |
| 07/27/2026 16:58 | 100 | 42.03 |
| 07/27/2026 16:58 | 13 | 42.03 |
| 07/27/2026 16:58 | 10 | 42.03 |
| 07/27/2026 16:58 | 1 | 42.03 |
| 07/27/2026 16:57 | 13 | 41.99 |
| 07/27/2026 16:56 | 13 | 41.99 |
| 07/27/2026 16:56 | 100 | 42.01 |
| 07/27/2026 16:56 | 100 | 42.02 |
| 07/27/2026 16:54 | 25 | 42.035 |
| 07/27/2026 16:54 | 11 | 42.03 |
| 07/27/2026 16:54 | 100 | 42.03 |
| 07/27/2026 16:54 | 100 | 42.02 |
| 07/27/2026 16:54 | 100 | 42.02 |
| 07/27/2026 16:54 | 100 | 42.01 |
| 07/27/2026 16:54 | 5 | 42.01 |
| 07/27/2026 16:53 | 100 | 41.99 |
| 07/27/2026 16:53 | 200 | 41.99 |
| 07/27/2026 16:53 | 1 | 41.99 |
| 07/27/2026 16:53 | 74 | 41.955 |
| 07/27/2026 16:52 | 26 | 41.955 |
| 07/27/2026 16:52 | 10 | 41.955 |
| 07/27/2026 16:52 | 100 | 41.95 |
| 07/27/2026 16:52 | 100 | 41.98 |
| 07/27/2026 16:52 | 100 | 41.98 |
| 07/27/2026 16:52 | 12 | 41.97 |
| 07/27/2026 16:50 | 100 | 42.01 |
| 07/27/2026 16:50 | 260 | 42.03 |
| 07/27/2026 16:50 | 300 | 42.03 |
| 07/27/2026 16:50 | 115 | 42.03 |
| 07/27/2026 16:50 | 25 | 42.03 |
| 07/27/2026 16:49 | 67 | 42.05 |
| 07/27/2026 16:49 | 5 | 42.05 |
| 07/27/2026 16:49 | 5 | 42.05 |
| 07/27/2026 16:49 | 5 | 42.05 |
| 07/27/2026 16:49 | 18 | 42.05 |
| 07/27/2026 16:48 | 100 | 42.04 |
| 07/27/2026 16:48 | 13 | 42.04 |
| 07/27/2026 16:48 | 1 | 42.01 |
| 07/27/2026 16:48 | 100 | 42.01 |
| 07/27/2026 16:48 | 100 | 42.01 |
| 07/27/2026 16:48 | 4 | 42.00 |
| 07/27/2026 16:48 | 1 | 41.99 |
| 07/27/2026 16:48 | 12 | 41.99 |
| 07/27/2026 16:48 | 10 | 41.98 |
| 07/27/2026 16:48 | 100 | 41.98 |
| 07/27/2026 16:48 | 12 | 41.98 |
| 07/27/2026 16:48 | 26 | 41.97 |
| 07/27/2026 16:47 | 4 | 41.94 |
| 07/27/2026 16:46 | 90 | 41.97 |
| 07/27/2026 16:46 | 100 | 41.97 |
| 07/27/2026 16:46 | 36 | 41.97 |
| 07/27/2026 16:46 | 28 | 41.985 |
| 07/27/2026 16:46 | 13 | 41.985 |
| 07/27/2026 16:46 | 25 | 41.985 |
| 07/27/2026 16:45 | 100 | 41.98 |
| 07/27/2026 16:45 | 100 | 41.98 |
| 07/27/2026 16:44 | 58 | 42.00 |
| 07/27/2026 16:42 | 100 | 42.01 |
| 07/27/2026 16:42 | 100 | 42.01 |
| 07/27/2026 16:42 | 100 | 42.01 |
| 07/27/2026 16:41 | 100 | 42.03 |
| 07/27/2026 16:41 | 100 | 42.02 |
| 07/27/2026 16:41 | 90 | 42.02 |
| 07/27/2026 16:40 | 100 | 41.995 |
| 07/27/2026 16:40 | 15 | 42.00 |
| 07/27/2026 16:40 | 2 | 42.00 |
| 07/27/2026 16:39 | 12 | 41.98 |
| 07/27/2026 16:39 | 5 | 41.98 |
| 07/27/2026 16:39 | 3 | 41.97 |
| 07/27/2026 16:39 | 3 | 41.97 |
| 07/27/2026 16:38 | 33 | 41.96 |
| 07/27/2026 16:38 | 11 | 41.96 |
| 07/27/2026 16:38 | 31 | 41.96 |
| 07/27/2026 16:38 | 69 | 41.96 |
| 07/27/2026 16:38 | 31 | 41.96 |
| 07/27/2026 16:38 | 100 | 41.96 |
| 07/27/2026 16:38 | 25 | 41.95 |
| 07/27/2026 16:38 | 25 | 41.95 |
| 07/27/2026 16:38 | 100 | 41.94 |
| 07/27/2026 16:38 | 100 | 41.95 |
| 07/27/2026 16:38 | 100 | 41.95 |
| 07/27/2026 16:38 | 100 | 41.94 |
| 07/27/2026 16:37 | 100 | 41.91 |
| 07/27/2026 16:37 | 100 | 41.91 |
| 07/27/2026 16:37 | 1 | 41.93 |
| 07/27/2026 16:30 | 25 | 41.93 |
| 07/27/2026 16:29 | 1 | 41.95 |
| 07/27/2026 16:29 | 17 | 41.93 |
| 07/27/2026 16:29 | 25 | 41.93 |
| 07/27/2026 16:29 | 25 | 41.93 |
| 07/27/2026 16:29 | 25 | 41.93 |
| 07/27/2026 16:29 | 8 | 41.93 |
| 07/27/2026 16:29 | 2 | 41.92 |
| 07/27/2026 16:27 | 21 | 41.90 |
| 07/27/2026 16:27 | 79 | 41.90 |
| 07/27/2026 16:25 | 11 | 41.92 |
| 07/27/2026 16:25 | 2 | 41.92 |
| 07/27/2026 16:25 | 48 | 41.90 |
| 07/27/2026 16:25 | 25 | 41.90 |
| 07/27/2026 16:25 | 6 | 41.90 |
| 07/27/2026 16:25 | 48 | 41.92 |
| 07/27/2026 16:25 | 1 | 41.92 |
| 07/27/2026 16:24 | 1 | 41.92 |
| 07/27/2026 16:24 | 1 | 41.92 |
| 07/27/2026 16:24 | 1 | 41.92 |
| 07/27/2026 16:24 | 1 | 41.92 |
| 07/27/2026 16:24 | 1 | 41.91 |
| 07/27/2026 16:24 | 100 | 41.93 |
| 07/27/2026 16:23 | 38 | 41.94 |
| 07/27/2026 16:23 | 35 | 41.95 |
| 07/27/2026 16:23 | 65 | 41.95 |
| 07/27/2026 16:23 | 100 | 41.98 |
| 07/27/2026 16:23 | 100 | 41.98 |
| 07/27/2026 16:23 | 25 | 41.98 |
| 07/27/2026 16:23 | 25 | 41.98 |
| 07/27/2026 16:22 | 1 | 41.98 |
| 07/27/2026 16:22 | 2 | 41.98 |
| 07/27/2026 16:22 | 6 | 41.98 |
| 07/27/2026 16:21 | 25 | 41.92 |
| 07/27/2026 16:21 | 25 | 41.92 |
| 07/27/2026 16:20 | 37 | 41.93 |
| 07/27/2026 16:20 | 9 | 41.93 |
| 07/27/2026 16:20 | 12 | 41.93 |
| 07/27/2026 16:20 | 4 | 41.93 |
| 07/27/2026 16:20 | 12 | 41.93 |
| 07/27/2026 16:18 | 2 | 41.89 |
| 07/27/2026 16:17 | 21 | 41.90 |
| 07/27/2026 16:17 | 8 | 41.925 |
| 07/27/2026 16:17 | 1 | 41.92 |
| 07/27/2026 16:15 | 2 | 41.94 |
| 07/27/2026 16:15 | 38 | 41.93 |
| 07/27/2026 16:15 | 3 | 41.94 |
| 07/27/2026 16:15 | 1 | 41.94 |
| 07/27/2026 16:14 | 4 | 41.94 |
| 07/27/2026 16:14 | 12 | 41.95 |
| 07/27/2026 16:11 | 43 | 42.01 |
| 07/27/2026 16:11 | 57 | 42.01 |
| 07/27/2026 16:11 | 16 | 42.02 |
| 07/27/2026 16:11 | 5 | 42.03 |
| 07/27/2026 16:11 | 100 | 42.03 |
| 07/27/2026 16:11 | 5 | 42.03 |
| 07/27/2026 16:11 | 100 | 42.02 |
| 07/27/2026 16:11 | 100 | 41.99 |
| 07/27/2026 16:11 | 200 | 41.99 |
| 07/27/2026 16:11 | 4 | 41.97 |
| 07/27/2026 16:11 | 4 | 41.97 |
| 07/27/2026 16:11 | 12 | 41.97 |
| 07/27/2026 16:11 | 100 | 41.96 |
| 07/27/2026 16:11 | 2 | 41.96 |
| 07/27/2026 16:11 | 2 | 41.96 |
| 07/27/2026 16:11 | 4 | 41.95 |
| 07/27/2026 16:11 | 4 | 41.95 |
| 07/27/2026 16:11 | 4 | 41.95 |
| 07/27/2026 16:11 | 44 | 41.95 |
| 07/27/2026 16:11 | 2 | 41.95 |
| 07/27/2026 16:10 | 1 | 41.94 |
| 07/27/2026 16:09 | 25 | 41.94 |
| 07/27/2026 16:09 | 4 | 41.93 |
| 07/27/2026 16:09 | 25 | 41.93 |
| 07/27/2026 16:09 | 9 | 41.93 |
| 07/27/2026 16:08 | 64 | 41.92 |
| 07/27/2026 16:08 | 15 | 41.95 |
| 07/27/2026 16:08 | 9 | 41.96 |
| 07/27/2026 16:08 | 2 | 41.96 |
| 07/27/2026 16:08 | 2 | 41.96 |
| 07/27/2026 16:08 | 2 | 41.95 |
| 07/27/2026 16:08 | 20 | 41.95 |
| 07/27/2026 16:08 | 4 | 41.95 |
| 07/27/2026 16:07 | 61 | 41.94 |
| 07/27/2026 16:05 | 4 | 41.95 |
| 07/27/2026 16:05 | 2 | 41.95 |
| 07/27/2026 16:05 | 78 | 41.94 |
| 07/27/2026 16:05 | 22 | 41.94 |
| 07/27/2026 16:05 | 100 | 41.94 |
| 07/27/2026 16:05 | 100 | 41.94 |
| 07/27/2026 16:05 | 20 | 41.92 |
| 07/27/2026 16:05 | 18 | 41.90 |
| 07/27/2026 16:03 | 100 | 41.93 |
| 07/27/2026 16:03 | 5 | 41.93 |
| 07/27/2026 16:02 | 9 | 41.90 |
| 07/27/2026 16:02 | 24 | 41.90 |
| 07/27/2026 16:02 | 9 | 41.90 |
| 07/27/2026 16:02 | 50 | 41.89 |
| 07/27/2026 16:02 | 50 | 41.89 |
| 07/27/2026 16:02 | 1 | 41.89 |
| 07/27/2026 16:02 | 9 | 41.89 |
| 07/27/2026 16:02 | 100 | 41.89 |
| 07/27/2026 16:01 | 13 | 41.88 |
| 07/27/2026 16:00 | 12 | 41.86 |
| 07/27/2026 16:00 | 33 | 41.86 |
| 07/27/2026 16:00 | 15 | 41.86 |
| 07/27/2026 16:00 | 25 | 41.85 |
| 07/27/2026 16:00 | 100 | 41.85 |
| 07/27/2026 16:00 | 3 | 41.84 |
| 07/27/2026 16:00 | 3 | 41.83 |
| 07/27/2026 16:00 | 1 | 41.83 |
| 07/27/2026 16:00 | 31 | 41.83 |
| 07/27/2026 16:00 | 94 | 41.83 |
| 07/27/2026 15:59 | 75 | 41.83 |
| 07/27/2026 15:59 | 1 | 41.82 |
| 07/27/2026 15:59 | 3 | 41.82 |
| 07/27/2026 15:59 | 18 | 41.82 |
| 07/27/2026 15:59 | 16 | 41.80 |
| 07/27/2026 15:59 | 3 | 41.80 |
| 07/27/2026 15:58 | 1 | 41.81 |
| 07/27/2026 15:58 | 50 | 41.84 |
| 07/27/2026 15:58 | 1 | 41.81 |
| 07/27/2026 15:58 | 1 | 41.81 |
| 07/27/2026 15:57 | 1 | 41.81 |
| 07/27/2026 15:57 | 1 | 41.81 |
| 07/27/2026 15:57 | 18 | 41.81 |
| 07/27/2026 15:56 | 20 | 41.84 |
| 07/27/2026 15:55 | 11 | 41.87 |
| 07/27/2026 15:55 | 3 | 41.87 |
| 07/27/2026 15:55 | 1 | 41.86 |
| 07/27/2026 15:55 | 50 | 41.86 |
| 07/27/2026 15:55 | 87 | 41.86 |
| 07/27/2026 15:55 | 25 | 41.85 |
| 07/27/2026 15:55 | 3 | 41.81 |
| 07/27/2026 15:55 | 2 | 41.81 |
| 07/27/2026 15:55 | 18 | 41.81 |
| 07/27/2026 15:54 | 18 | 41.81 |
| 07/27/2026 15:54 | 3 | 41.81 |
| 07/27/2026 15:54 | 18 | 41.81 |
| 07/27/2026 15:54 | 1 | 41.84 |
| 07/27/2026 15:53 | 100 | 41.88 |
| 07/27/2026 15:53 | 11 | 41.88 |
| 07/27/2026 15:53 | 25 | 41.88 |
| 07/27/2026 15:53 | 1 | 41.87 |
| 07/27/2026 15:53 | 3 | 41.87 |
| 07/27/2026 15:51 | 1 | 41.86 |
| 07/27/2026 15:51 | 2 | 41.855 |
| 07/27/2026 15:50 | 25 | 41.85 |
| 07/27/2026 15:50 | 36 | 41.845 |
| 07/27/2026 15:50 | 50 | 41.85 |
| 07/27/2026 15:50 | 100 | 41.89 |
| 07/27/2026 15:50 | 48 | 41.91 |
| 07/27/2026 15:50 | 52 | 41.91 |
| 07/27/2026 15:50 | 14 | 41.90 |
| 07/27/2026 15:50 | 100 | 41.90 |
| 07/27/2026 15:50 | 3 | 41.89 |
| 07/27/2026 15:49 | 100 | 41.88 |
| 07/27/2026 15:49 | 10 | 41.88 |
| 07/27/2026 15:49 | 50 | 41.88 |
| 07/27/2026 15:49 | 50 | 41.88 |
| 07/27/2026 15:49 | 100 | 41.88 |
| 07/27/2026 15:49 | 20 | 41.88 |
| 07/27/2026 15:48 | 35 | 41.90 |
| 07/27/2026 15:48 | 100 | 41.90 |
| 07/27/2026 15:48 | 22 | 41.91 |
| 07/27/2026 15:48 | 47 | 41.95 |
| 07/27/2026 15:48 | 53 | 41.95 |
| 07/27/2026 15:48 | 3 | 41.95 |
| 07/27/2026 15:48 | 25 | 41.92 |
| 07/27/2026 15:48 | 100 | 41.93 |
| 07/27/2026 15:48 | 11 | 41.93 |
| 07/27/2026 15:48 | 3 | 41.93 |
| 07/27/2026 15:48 | 53 | 41.93 |
| 07/27/2026 15:48 | 47 | 41.93 |
| 07/27/2026 15:48 | 1 | 41.93 |
| 07/27/2026 15:48 | 1 | 41.93 |
| 07/27/2026 15:47 | 50 | 41.89 |
| 07/27/2026 15:47 | 50 | 41.88 |
| 07/27/2026 15:47 | 25 | 41.88 |
| 07/27/2026 15:47 | 25 | 41.88 |
| 07/27/2026 15:46 | 62 | 41.89 |
| 07/27/2026 15:46 | 43 | 41.89 |
| 07/27/2026 15:46 | 57 | 41.89 |
| 07/27/2026 15:46 | 1 | 41.91 |
| 07/27/2026 15:46 | 1 | 41.90 |
| 07/27/2026 15:46 | 1 | 41.90 |
| 07/27/2026 15:46 | 50 | 41.90 |
| 07/27/2026 15:46 | 48 | 41.90 |
| 07/27/2026 15:46 | 52 | 41.90 |
| 07/27/2026 15:46 | 100 | 41.89 |
| 07/27/2026 15:45 | 60 | 41.86 |
| 07/27/2026 15:45 | 30 | 41.86 |
| 07/27/2026 15:45 | 1 | 41.86 |
| 07/27/2026 15:45 | 3 | 41.86 |
| 07/27/2026 15:45 | 75 | 41.90 |
| 07/27/2026 15:44 | 30 | 41.83 |
| 07/27/2026 15:44 | 100 | 41.89 |
| 07/27/2026 15:44 | 3 | 41.83 |
| 07/27/2026 15:44 | 100 | 41.85 |
| 07/27/2026 15:44 | 5 | 41.86 |
| 07/27/2026 15:44 | 100 | 41.86 |
| 07/27/2026 15:43 | 100 | 41.94 |
| 07/27/2026 15:41 | 25 | 41.89 |
| 07/27/2026 15:41 | 20 | 41.90 |
| 07/27/2026 15:41 | 1 | 41.90 |
| 07/27/2026 15:41 | 25 | 41.90 |
| 07/27/2026 15:39 | 160 | 41.91 |
| 07/27/2026 15:39 | 100 | 41.91 |
| 07/27/2026 15:38 | 25 | 41.88 |
| 07/27/2026 15:38 | 25 | 41.88 |
| 07/27/2026 15:38 | 25 | 41.88 |
| 07/27/2026 15:38 | 25 | 41.88 |
| 07/27/2026 15:38 | 1 | 41.88 |
| 07/27/2026 15:36 | 90 | 41.845 |
| 07/27/2026 15:35 | 25 | 41.86 |
| 07/27/2026 15:35 | 25 | 41.86 |
| 07/27/2026 15:35 | 201 | 41.86 |
| 07/27/2026 15:35 | 25 | 41.86 |
| 07/27/2026 15:35 | 25 | 41.86 |
| 07/27/2026 15:35 | 100 | 41.86 |
| 07/27/2026 15:35 | 1 | 41.86 |
| 07/27/2026 15:35 | 100 | 41.86 |
| 07/27/2026 15:35 | 2 | 41.88 |
| 07/27/2026 15:35 | 4 | 41.88 |
| 07/27/2026 15:34 | 99 | 41.93 |
| 07/27/2026 15:34 | 1 | 41.93 |
| 07/27/2026 15:33 | 25 | 41.96 |
| 07/27/2026 15:33 | 100 | 41.98 |
| 07/27/2026 15:32 | 25 | 41.98 |
| 07/27/2026 15:31 | 15 | 41.95 |
| 07/27/2026 15:31 | 15 | 41.95 |
| 07/27/2026 15:31 | 5 | 41.94 |
| 07/27/2026 15:31 | 12 | 41.94 |
| 07/27/2026 15:31 | 22 | 41.90 |
| 07/27/2026 15:31 | 4 | 41.90 |
| 07/27/2026 15:31 | 47 | 41.90 |
| 07/27/2026 15:31 | 47 | 41.90 |
| 07/27/2026 15:31 | 41 | 41.90 |
| 07/27/2026 15:31 | 33 | 41.89 |
| 07/27/2026 15:31 | 5 | 41.89 |
| 07/27/2026 15:30 | 1 | 41.85 |
| 07/27/2026 15:30 | 1 | 41.82 |
| 07/27/2026 15:30 | 1 | 41.82 |
| 07/27/2026 15:30 | 25 | 41.82 |
| 07/27/2026 15:30 | 1 | 41.80 |
| 07/27/2026 15:30 | 1 | 41.80 |
| 07/27/2026 15:30 | 3615 | 41.80 |
| 07/27/2026 15:30 | 3615 | 41.80 |