Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:41:06
|
Bid
07/27/2026 -
18:42:40
|
Bid Volume |
Ask
07/27/2026 -
18:42:40
|
Ask Volume |
|---|---|---|---|---|
|
54.17
+0.51
(
+0.95% )
|
54.14
|
300 |
54.21
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:42 | 1 | 54.175 |
| 07/27/2026 18:41 | 1 | 54.175 |
| 07/27/2026 18:41 | 1 | 54.19 |
| 07/27/2026 18:41 | 20 | 54.19 |
| 07/27/2026 18:41 | 8 | 54.18 |
| 07/27/2026 18:41 | 2 | 54.18 |
| 07/27/2026 18:41 | 1 | 54.18 |
| 07/27/2026 18:41 | 4 | 54.17 |
| 07/27/2026 18:41 | 2 | 54.17 |
| 07/27/2026 18:41 | 109 | 54.17 |
| 07/27/2026 18:40 | 200 | 54.15 |
| 07/27/2026 18:39 | 15 | 54.15 |
| 07/27/2026 18:39 | 1 | 54.15 |
| 07/27/2026 18:39 | 19 | 54.15 |
| 07/27/2026 18:39 | 100 | 54.15 |
| 07/27/2026 18:39 | 39 | 54.15 |
| 07/27/2026 18:39 | 100 | 54.15 |
| 07/27/2026 18:39 | 42 | 54.15 |
| 07/27/2026 18:39 | 51 | 54.15 |
| 07/27/2026 18:39 | 35 | 54.15 |
| 07/27/2026 18:39 | 7 | 54.15 |
| 07/27/2026 18:39 | 7 | 54.15 |
| 07/27/2026 18:39 | 194 | 54.16 |
| 07/27/2026 18:39 | 201 | 54.16 |
| 07/27/2026 18:38 | 4 | 54.16 |
| 07/27/2026 18:36 | 2 | 54.19 |
| 07/27/2026 18:36 | 99 | 54.19 |
| 07/27/2026 18:36 | 1 | 54.19 |
| 07/27/2026 18:35 | 1 | 54.16 |
| 07/27/2026 18:35 | 7 | 54.20 |
| 07/27/2026 18:35 | 5 | 54.20 |
| 07/27/2026 18:35 | 70 | 54.19 |
| 07/27/2026 18:35 | 49 | 54.19 |
| 07/27/2026 18:35 | 44 | 54.19 |
| 07/27/2026 18:35 | 1 | 54.19 |
| 07/27/2026 18:34 | 4 | 54.19 |
| 07/27/2026 18:34 | 1 | 54.19 |
| 07/27/2026 18:34 | 20 | 54.18 |
| 07/27/2026 18:34 | 40 | 54.17 |
| 07/27/2026 18:34 | 100 | 54.17 |
| 07/27/2026 18:34 | 340 | 54.17 |
| 07/27/2026 18:34 | 40 | 54.17 |
| 07/27/2026 18:32 | 3 | 54.145 |
| 07/27/2026 18:30 | 1 | 54.14 |
| 07/27/2026 18:30 | 200 | 54.14 |
| 07/27/2026 18:30 | 21 | 54.14 |
| 07/27/2026 18:30 | 25 | 54.15 |
| 07/27/2026 18:30 | 4 | 54.16 |
| 07/27/2026 18:30 | 15 | 54.16 |
| 07/27/2026 18:30 | 25 | 54.17 |
| 07/27/2026 18:30 | 25 | 54.17 |
| 07/27/2026 18:29 | 2 | 54.19 |
| 07/27/2026 18:29 | 1 | 54.19 |
| 07/27/2026 18:29 | 31 | 54.19 |
| 07/27/2026 18:28 | 49 | 54.19 |
| 07/27/2026 18:27 | 20 | 54.19 |
| 07/27/2026 18:26 | 1 | 54.19 |
| 07/27/2026 18:26 | 100 | 54.19 |
| 07/27/2026 18:26 | 1 | 54.19 |
| 07/27/2026 18:26 | 2 | 54.19 |
| 07/27/2026 18:26 | 1 | 54.19 |
| 07/27/2026 18:26 | 6 | 54.19 |
| 07/27/2026 18:26 | 279 | 54.20 |
| 07/27/2026 18:26 | 20 | 54.20 |
| 07/27/2026 18:25 | 144 | 54.22 |
| 07/27/2026 18:25 | 11 | 54.20 |
| 07/27/2026 18:25 | 25 | 54.20 |
| 07/27/2026 18:24 | 17 | 54.21 |
| 07/27/2026 18:24 | 1 | 54.22 |
| 07/27/2026 18:24 | 4 | 54.23 |
| 07/27/2026 18:24 | 1 | 54.24 |
| 07/27/2026 18:24 | 1 | 54.24 |
| 07/27/2026 18:24 | 100 | 54.24 |
| 07/27/2026 18:24 | 84 | 54.24 |
| 07/27/2026 18:23 | 4 | 54.25 |
| 07/27/2026 18:23 | 4 | 54.25 |
| 07/27/2026 18:23 | 4 | 54.25 |
| 07/27/2026 18:23 | 100 | 54.27 |
| 07/27/2026 18:23 | 94 | 54.29 |
| 07/27/2026 18:23 | 6 | 54.29 |
| 07/27/2026 18:19 | 1 | 54.27 |
| 07/27/2026 18:18 | 2 | 54.29 |
| 07/27/2026 18:18 | 1 | 54.28 |
| 07/27/2026 18:18 | 1 | 54.28 |
| 07/27/2026 18:18 | 1 | 54.28 |
| 07/27/2026 18:18 | 20 | 54.28 |
| 07/27/2026 18:18 | 10 | 54.27 |
| 07/27/2026 18:18 | 5 | 54.27 |
| 07/27/2026 18:18 | 1 | 54.26 |
| 07/27/2026 18:18 | 50 | 54.26 |
| 07/27/2026 18:18 | 50 | 54.26 |
| 07/27/2026 18:18 | 20 | 54.26 |
| 07/27/2026 18:18 | 14 | 54.26 |
| 07/27/2026 18:18 | 2 | 54.25 |
| 07/27/2026 18:18 | 3 | 54.25 |
| 07/27/2026 18:18 | 29 | 54.25 |
| 07/27/2026 18:18 | 2 | 54.25 |
| 07/27/2026 18:18 | 20 | 54.25 |
| 07/27/2026 18:16 | 16 | 54.20 |
| 07/27/2026 18:16 | 100 | 54.21 |
| 07/27/2026 18:16 | 100 | 54.21 |
| 07/27/2026 18:14 | 1 | 54.24 |
| 07/27/2026 18:13 | 7 | 54.19 |
| 07/27/2026 18:12 | 2 | 54.20 |
| 07/27/2026 18:12 | 2 | 54.20 |
| 07/27/2026 18:12 | 2 | 54.20 |
| 07/27/2026 18:09 | 1 | 54.23 |
| 07/27/2026 18:09 | 1 | 54.23 |
| 07/27/2026 18:09 | 3 | 54.225 |
| 07/27/2026 18:06 | 100 | 54.25 |
| 07/27/2026 18:05 | 100 | 54.22 |
| 07/27/2026 18:05 | 100 | 54.19 |
| 07/27/2026 18:05 | 22 | 54.20 |
| 07/27/2026 18:05 | 78 | 54.20 |
| 07/27/2026 18:05 | 5 | 54.20 |
| 07/27/2026 18:05 | 1 | 54.21 |
| 07/27/2026 18:05 | 18 | 54.22 |
| 07/27/2026 18:04 | 82 | 54.25 |
| 07/27/2026 18:04 | 18 | 54.25 |
| 07/27/2026 18:04 | 100 | 54.25 |
| 07/27/2026 18:04 | 12 | 54.26 |
| 07/27/2026 18:04 | 31 | 54.28 |
| 07/27/2026 18:04 | 300 | 54.28 |
| 07/27/2026 18:04 | 4 | 54.29 |
| 07/27/2026 18:04 | 13 | 54.29 |
| 07/27/2026 18:04 | 100 | 54.29 |
| 07/27/2026 18:04 | 1 | 54.29 |
| 07/27/2026 18:03 | 1 | 54.30 |
| 07/27/2026 18:03 | 1 | 54.30 |
| 07/27/2026 18:03 | 1 | 54.30 |
| 07/27/2026 18:02 | 5 | 54.34 |
| 07/27/2026 18:02 | 40 | 54.34 |
| 07/27/2026 18:02 | 34 | 54.34 |
| 07/27/2026 18:02 | 66 | 54.34 |
| 07/27/2026 18:00 | 1 | 54.31 |
| 07/27/2026 18:00 | 1 | 54.31 |
| 07/27/2026 18:00 | 1 | 54.31 |
| 07/27/2026 18:00 | 1 | 54.31 |
| 07/27/2026 18:00 | 24 | 54.31 |
| 07/27/2026 17:57 | 1 | 54.33 |
| 07/27/2026 17:57 | 1 | 54.34 |
| 07/27/2026 17:57 | 1 | 54.34 |
| 07/27/2026 17:57 | 2 | 54.34 |
| 07/27/2026 17:57 | 20 | 54.35 |
| 07/27/2026 17:57 | 5 | 54.35 |
| 07/27/2026 17:57 | 1 | 54.36 |
| 07/27/2026 17:57 | 11 | 54.36 |
| 07/27/2026 17:57 | 100 | 54.36 |
| 07/27/2026 17:57 | 1 | 54.37 |
| 07/27/2026 17:57 | 43 | 54.37 |
| 07/27/2026 17:57 | 1 | 54.37 |
| 07/27/2026 17:57 | 1 | 54.37 |
| 07/27/2026 17:57 | 2 | 54.37 |
| 07/27/2026 17:57 | 5 | 54.37 |
| 07/27/2026 17:57 | 5 | 54.37 |
| 07/27/2026 17:57 | 95 | 54.37 |
| 07/27/2026 17:57 | 1 | 54.37 |
| 07/27/2026 17:57 | 4 | 54.37 |
| 07/27/2026 17:57 | 100 | 54.37 |
| 07/27/2026 17:56 | 15 | 54.38 |
| 07/27/2026 17:54 | 1 | 54.38 |
| 07/27/2026 17:54 | 6 | 54.38 |
| 07/27/2026 17:54 | 1 | 54.38 |
| 07/27/2026 17:54 | 100 | 54.38 |
| 07/27/2026 17:54 | 43 | 54.38 |
| 07/27/2026 17:54 | 1 | 54.38 |
| 07/27/2026 17:54 | 11 | 54.39 |
| 07/27/2026 17:51 | 39 | 54.40 |
| 07/27/2026 17:51 | 39 | 54.40 |
| 07/27/2026 17:51 | 171 | 54.41 |
| 07/27/2026 17:51 | 74 | 54.41 |
| 07/27/2026 17:51 | 100 | 54.41 |
| 07/27/2026 17:51 | 100 | 54.41 |
| 07/27/2026 17:51 | 2 | 54.41 |
| 07/27/2026 17:51 | 2 | 54.41 |
| 07/27/2026 17:51 | 400 | 54.42 |
| 07/27/2026 17:51 | 2 | 54.42 |
| 07/27/2026 17:51 | 2 | 54.42 |
| 07/27/2026 17:49 | 1 | 54.46 |
| 07/27/2026 17:49 | 1 | 54.46 |
| 07/27/2026 17:49 | 1 | 54.46 |
| 07/27/2026 17:49 | 12 | 54.45 |
| 07/27/2026 17:49 | 18 | 54.45 |
| 07/27/2026 17:49 | 5 | 54.44 |
| 07/27/2026 17:49 | 15 | 54.44 |
| 07/27/2026 17:49 | 1 | 54.44 |
| 07/27/2026 17:48 | 50 | 54.43 |
| 07/27/2026 17:48 | 1 | 54.43 |
| 07/27/2026 17:47 | 14 | 54.43 |
| 07/27/2026 17:47 | 25 | 54.43 |
| 07/27/2026 17:46 | 98 | 54.39 |
| 07/27/2026 17:46 | 2 | 54.39 |
| 07/27/2026 17:45 | 51 | 54.43 |
| 07/27/2026 17:44 | 100 | 54.40 |
| 07/27/2026 17:42 | 1 | 54.40 |
| 07/27/2026 17:42 | 400 | 54.41 |
| 07/27/2026 17:42 | 25 | 54.41 |
| 07/27/2026 17:42 | 25 | 54.41 |
| 07/27/2026 17:42 | 25 | 54.41 |
| 07/27/2026 17:42 | 25 | 54.41 |
| 07/27/2026 17:40 | 2 | 54.45 |
| 07/27/2026 17:40 | 1 | 54.44 |
| 07/27/2026 17:40 | 100 | 54.44 |
| 07/27/2026 17:40 | 47 | 54.43 |
| 07/27/2026 17:40 | 1 | 54.43 |
| 07/27/2026 17:39 | 1 | 54.43 |
| 07/27/2026 17:38 | 1 | 54.41 |
| 07/27/2026 17:38 | 2 | 54.41 |
| 07/27/2026 17:38 | 68 | 54.41 |
| 07/27/2026 17:38 | 171 | 54.41 |
| 07/27/2026 17:38 | 88 | 54.41 |
| 07/27/2026 17:38 | 81 | 54.41 |
| 07/27/2026 17:36 | 1 | 54.39 |
| 07/27/2026 17:36 | 100 | 54.38 |
| 07/27/2026 17:36 | 1 | 54.38 |
| 07/27/2026 17:36 | 99 | 54.38 |
| 07/27/2026 17:36 | 2 | 54.38 |
| 07/27/2026 17:36 | 1 | 54.39 |
| 07/27/2026 17:36 | 1 | 54.40 |
| 07/27/2026 17:36 | 24 | 54.42 |
| 07/27/2026 17:34 | 14 | 54.43 |
| 07/27/2026 17:34 | 1 | 54.43 |
| 07/27/2026 17:34 | 3 | 54.43 |
| 07/27/2026 17:34 | 45 | 54.43 |
| 07/27/2026 17:34 | 55 | 54.43 |
| 07/27/2026 17:34 | 5 | 54.43 |
| 07/27/2026 17:33 | 1 | 54.47 |
| 07/27/2026 17:33 | 1 | 54.47 |
| 07/27/2026 17:33 | 1 | 54.47 |
| 07/27/2026 17:32 | 340 | 54.46 |
| 07/27/2026 17:32 | 1 | 54.46 |
| 07/27/2026 17:32 | 10 | 54.46 |
| 07/27/2026 17:32 | 100 | 54.46 |
| 07/27/2026 17:32 | 1 | 54.46 |
| 07/27/2026 17:32 | 4 | 54.45 |
| 07/27/2026 17:32 | 6 | 54.45 |
| 07/27/2026 17:32 | 2 | 54.45 |
| 07/27/2026 17:32 | 20 | 54.44 |
| 07/27/2026 17:32 | 1 | 54.44 |
| 07/27/2026 17:31 | 2 | 54.43 |
| 07/27/2026 17:31 | 2 | 54.43 |
| 07/27/2026 17:31 | 1 | 54.43 |
| 07/27/2026 17:31 | 48 | 54.43 |
| 07/27/2026 17:31 | 6 | 54.43 |
| 07/27/2026 17:30 | 46 | 54.43 |
| 07/27/2026 17:23 | 1 | 54.355 |
| 07/27/2026 17:22 | 24 | 54.37 |
| 07/27/2026 17:22 | 1 | 54.37 |
| 07/27/2026 17:22 | 26 | 54.38 |
| 07/27/2026 17:22 | 1 | 54.38 |
| 07/27/2026 17:22 | 100 | 54.38 |
| 07/27/2026 17:21 | 1 | 54.41 |
| 07/27/2026 17:21 | 500 | 54.40 |
| 07/27/2026 17:21 | 1 | 54.38 |
| 07/27/2026 17:21 | 94 | 54.37 |
| 07/27/2026 17:21 | 1 | 54.37 |
| 07/27/2026 17:21 | 4 | 54.38 |
| 07/27/2026 17:21 | 4 | 54.39 |
| 07/27/2026 17:20 | 1 | 54.39 |
| 07/27/2026 17:20 | 200 | 54.40 |
| 07/27/2026 17:20 | 19 | 54.40 |
| 07/27/2026 17:20 | 43 | 54.40 |
| 07/27/2026 17:20 | 37 | 54.40 |
| 07/27/2026 17:20 | 37 | 54.40 |
| 07/27/2026 17:20 | 100 | 54.40 |
| 07/27/2026 17:20 | 1 | 54.40 |
| 07/27/2026 17:20 | 281 | 54.41 |
| 07/27/2026 17:20 | 25 | 54.41 |
| 07/27/2026 17:20 | 25 | 54.41 |
| 07/27/2026 17:20 | 69 | 54.41 |
| 07/27/2026 17:20 | 5 | 54.41 |
| 07/27/2026 17:20 | 1 | 54.41 |
| 07/27/2026 17:20 | 75 | 54.42 |
| 07/27/2026 17:19 | 1 | 54.45 |
| 07/27/2026 17:18 | 1 | 54.45 |
| 07/27/2026 17:18 | 1 | 54.435 |
| 07/27/2026 17:17 | 200 | 54.44 |
| 07/27/2026 17:17 | 5 | 54.44 |
| 07/27/2026 17:17 | 2 | 54.44 |
| 07/27/2026 17:17 | 1 | 54.43 |
| 07/27/2026 17:17 | 1 | 54.43 |
| 07/27/2026 17:17 | 5 | 54.43 |
| 07/27/2026 17:16 | 5 | 54.44 |
| 07/27/2026 17:16 | 1 | 54.41 |
| 07/27/2026 17:16 | 5 | 54.40 |
| 07/27/2026 17:16 | 1 | 54.40 |
| 07/27/2026 17:16 | 20 | 54.40 |
| 07/27/2026 17:16 | 50 | 54.39 |
| 07/27/2026 17:16 | 1 | 54.38 |
| 07/27/2026 17:16 | 1 | 54.38 |
| 07/27/2026 17:16 | 42 | 54.38 |
| 07/27/2026 17:16 | 61 | 54.38 |
| 07/27/2026 17:15 | 43 | 54.37 |
| 07/27/2026 17:15 | 1 | 54.37 |
| 07/27/2026 17:15 | 1 | 54.37 |
| 07/27/2026 17:15 | 1 | 54.37 |
| 07/27/2026 17:15 | 3 | 54.37 |
| 07/27/2026 17:14 | 1 | 54.37 |
| 07/27/2026 17:14 | 20 | 54.35 |
| 07/27/2026 17:14 | 5 | 54.34 |
| 07/27/2026 17:14 | 31 | 54.33 |
| 07/27/2026 17:14 | 20 | 54.33 |
| 07/27/2026 17:10 | 1 | 54.30 |
| 07/27/2026 17:10 | 1 | 54.30 |
| 07/27/2026 17:09 | 1 | 54.27 |
| 07/27/2026 17:09 | 100 | 54.27 |
| 07/27/2026 17:09 | 100 | 54.27 |
| 07/27/2026 17:09 | 11 | 54.27 |
| 07/27/2026 17:08 | 2 | 54.30 |
| 07/27/2026 17:08 | 100 | 54.30 |
| 07/27/2026 17:08 | 9 | 54.28 |
| 07/27/2026 17:08 | 7 | 54.27 |
| 07/27/2026 17:07 | 6 | 54.29 |
| 07/27/2026 17:07 | 7 | 54.31 |
| 07/27/2026 17:07 | 1 | 54.31 |
| 07/27/2026 17:04 | 13 | 54.38 |
| 07/27/2026 17:03 | 4 | 54.32 |
| 07/27/2026 17:03 | 100 | 54.32 |
| 07/27/2026 17:03 | 1 | 54.32 |
| 07/27/2026 17:03 | 5 | 54.32 |
| 07/27/2026 17:02 | 6 | 54.38 |
| 07/27/2026 16:59 | 7 | 54.33 |
| 07/27/2026 16:59 | 1 | 54.33 |
| 07/27/2026 16:59 | 4 | 54.33 |
| 07/27/2026 16:59 | 12 | 54.33 |
| 07/27/2026 16:59 | 25 | 54.34 |
| 07/27/2026 16:59 | 24 | 54.34 |
| 07/27/2026 16:58 | 11 | 54.35 |
| 07/27/2026 16:58 | 187 | 54.38 |
| 07/27/2026 16:58 | 25 | 54.37 |
| 07/27/2026 16:57 | 2 | 54.345 |
| 07/27/2026 16:57 | 1 | 54.34 |
| 07/27/2026 16:57 | 2 | 54.34 |
| 07/27/2026 16:57 | 7 | 54.34 |
| 07/27/2026 16:57 | 93 | 54.34 |
| 07/27/2026 16:53 | 6 | 54.34 |
| 07/27/2026 16:53 | 1 | 54.34 |
| 07/27/2026 16:52 | 12 | 54.37 |
| 07/27/2026 16:50 | 5 | 54.38 |
| 07/27/2026 16:50 | 1 | 54.38 |
| 07/27/2026 16:49 | 11 | 54.37 |
| 07/27/2026 16:49 | 1 | 54.38 |
| 07/27/2026 16:48 | 1 | 54.41 |
| 07/27/2026 16:48 | 5 | 54.41 |
| 07/27/2026 16:48 | 400 | 54.41 |
| 07/27/2026 16:48 | 200 | 54.41 |
| 07/27/2026 16:48 | 2 | 54.375 |
| 07/27/2026 16:47 | 5 | 54.38 |
| 07/27/2026 16:47 | 11 | 54.39 |
| 07/27/2026 16:47 | 12 | 54.39 |
| 07/27/2026 16:47 | 5 | 54.39 |
| 07/27/2026 16:47 | 1 | 54.40 |
| 07/27/2026 16:47 | 1 | 54.40 |
| 07/27/2026 16:47 | 11 | 54.40 |
| 07/27/2026 16:47 | 100 | 54.40 |
| 07/27/2026 16:47 | 5 | 54.40 |
| 07/27/2026 16:46 | 5 | 54.41 |
| 07/27/2026 16:45 | 100 | 54.44 |
| 07/27/2026 16:45 | 3 | 54.45 |
| 07/27/2026 16:45 | 2 | 54.45 |
| 07/27/2026 16:45 | 1 | 54.45 |
| 07/27/2026 16:45 | 100 | 54.47 |
| 07/27/2026 16:45 | 10 | 54.47 |
| 07/27/2026 16:45 | 1 | 54.47 |
| 07/27/2026 16:45 | 100 | 54.47 |
| 07/27/2026 16:45 | 1 | 54.47 |
| 07/27/2026 16:45 | 43 | 54.47 |
| 07/27/2026 16:45 | 8 | 54.48 |
| 07/27/2026 16:45 | 5 | 54.48 |
| 07/27/2026 16:45 | 1 | 54.49 |
| 07/27/2026 16:45 | 12 | 54.52 |
| 07/27/2026 16:44 | 54 | 54.54 |
| 07/27/2026 16:44 | 1 | 54.54 |
| 07/27/2026 16:44 | 146 | 54.54 |
| 07/27/2026 16:44 | 54 | 54.54 |
| 07/27/2026 16:44 | 3 | 54.49 |
| 07/27/2026 16:44 | 97 | 54.49 |
| 07/27/2026 16:44 | 23 | 54.51 |
| 07/27/2026 16:44 | 53 | 54.51 |
| 07/27/2026 16:43 | 2 | 54.555 |
| 07/27/2026 16:42 | 2 | 54.55 |
| 07/27/2026 16:42 | 4 | 54.52 |
| 07/27/2026 16:41 | 12 | 54.53 |
| 07/27/2026 16:41 | 50 | 54.51 |
| 07/27/2026 16:41 | 10 | 54.50 |
| 07/27/2026 16:41 | 100 | 54.50 |
| 07/27/2026 16:41 | 100 | 54.48 |
| 07/27/2026 16:40 | 2 | 54.44 |
| 07/27/2026 16:40 | 1 | 54.45 |
| 07/27/2026 16:40 | 1 | 54.425 |
| 07/27/2026 16:40 | 31 | 54.43 |
| 07/27/2026 16:39 | 49 | 54.42 |
| 07/27/2026 16:39 | 100 | 54.39 |
| 07/27/2026 16:38 | 1 | 54.34 |
| 07/27/2026 16:38 | 100 | 54.34 |
| 07/27/2026 16:38 | 80 | 54.32 |
| 07/27/2026 16:38 | 54 | 54.34 |
| 07/27/2026 16:37 | 25 | 54.33 |
| 07/27/2026 16:37 | 34 | 54.33 |
| 07/27/2026 16:37 | 2 | 54.33 |
| 07/27/2026 16:37 | 80 | 54.32 |
| 07/27/2026 16:36 | 2 | 54.285 |
| 07/27/2026 16:35 | 84 | 54.26 |
| 07/27/2026 16:34 | 3 | 54.28 |
| 07/27/2026 16:34 | 98 | 54.28 |
| 07/27/2026 16:34 | 7 | 54.28 |
| 07/27/2026 16:34 | 43 | 54.28 |
| 07/27/2026 16:34 | 57 | 54.28 |
| 07/27/2026 16:34 | 2 | 54.28 |
| 07/27/2026 16:33 | 3 | 54.29 |
| 07/27/2026 16:33 | 4 | 54.29 |
| 07/27/2026 16:33 | 7 | 54.29 |
| 07/27/2026 16:33 | 11 | 54.29 |
| 07/27/2026 16:33 | 16 | 54.29 |
| 07/27/2026 16:31 | 1 | 54.31 |
| 07/27/2026 16:31 | 18 | 54.31 |
| 07/27/2026 16:31 | 1 | 54.305 |
| 07/27/2026 16:31 | 98 | 54.28 |
| 07/27/2026 16:31 | 1 | 54.28 |
| 07/27/2026 16:31 | 100 | 54.29 |
| 07/27/2026 16:31 | 4 | 54.29 |
| 07/27/2026 16:31 | 96 | 54.29 |
| 07/27/2026 16:31 | 2 | 54.29 |
| 07/27/2026 16:30 | 35 | 54.31 |
| 07/27/2026 16:30 | 6 | 54.34 |
| 07/27/2026 16:30 | 75 | 54.29 |
| 07/27/2026 16:30 | 50 | 54.30 |
| 07/27/2026 16:30 | 18 | 54.30 |
| 07/27/2026 16:30 | 475 | 54.29 |
| 07/27/2026 16:30 | 200 | 54.29 |
| 07/27/2026 16:30 | 25 | 54.29 |
| 07/27/2026 16:30 | 48 | 54.28 |
| 07/27/2026 16:29 | 19 | 54.29 |
| 07/27/2026 16:29 | 62 | 54.29 |
| 07/27/2026 16:29 | 76 | 54.29 |
| 07/27/2026 16:29 | 18 | 54.29 |
| 07/27/2026 16:29 | 100 | 54.29 |
| 07/27/2026 16:29 | 100 | 54.28 |
| 07/27/2026 16:29 | 100 | 54.28 |
| 07/27/2026 16:29 | 1 | 54.225 |
| 07/27/2026 16:25 | 1 | 54.23 |
| 07/27/2026 16:25 | 31 | 54.20 |
| 07/27/2026 16:25 | 31 | 54.19 |
| 07/27/2026 16:25 | 1 | 54.18 |
| 07/27/2026 16:25 | 1 | 54.18 |
| 07/27/2026 16:25 | 200 | 54.18 |
| 07/27/2026 16:25 | 24 | 54.17 |
| 07/27/2026 16:23 | 1 | 54.15 |
| 07/27/2026 16:23 | 2 | 54.13 |
| 07/27/2026 16:23 | 1 | 54.12 |
| 07/27/2026 16:22 | 100 | 54.07 |
| 07/27/2026 16:14 | 2 | 54.04 |
| 07/27/2026 16:14 | 500 | 54.04 |
| 07/27/2026 16:11 | 26 | 54.03 |
| 07/27/2026 16:11 | 24 | 54.03 |
| 07/27/2026 16:11 | 50 | 54.02 |
| 07/27/2026 16:11 | 56 | 54.01 |
| 07/27/2026 16:11 | 44 | 54.01 |
| 07/27/2026 16:11 | 25 | 54.00 |
| 07/27/2026 16:11 | 25 | 53.99 |
| 07/27/2026 16:11 | 25 | 53.99 |
| 07/27/2026 16:10 | 1 | 53.945 |
| 07/27/2026 16:10 | 1 | 53.99 |
| 07/27/2026 16:09 | 28 | 53.93 |
| 07/27/2026 16:09 | 1 | 53.93 |
| 07/27/2026 16:07 | 2 | 53.93 |
| 07/27/2026 16:07 | 20 | 53.97 |
| 07/27/2026 16:05 | 25 | 53.935 |
| 07/27/2026 16:02 | 100 | 53.955 |
| 07/27/2026 16:02 | 14 | 53.91 |
| 07/27/2026 16:02 | 36 | 53.91 |
| 07/27/2026 16:02 | 5 | 53.88 |
| 07/27/2026 16:00 | 100 | 53.86 |
| 07/27/2026 15:59 | 1 | 53.76 |
| 07/27/2026 15:56 | 49 | 53.875 |
| 07/27/2026 15:54 | 1 | 53.86 |
| 07/27/2026 15:44 | 10 | 53.90 |
| 07/27/2026 15:42 | 25 | 54.045 |
| 07/27/2026 15:40 | 37 | 54.14 |
| 07/27/2026 15:40 | 100 | 54.13 |
| 07/27/2026 15:40 | 13 | 54.06 |
| 07/27/2026 15:40 | 50 | 54.05 |
| 07/27/2026 15:40 | 50 | 54.05 |
| 07/27/2026 15:40 | 100 | 54.05 |
| 07/27/2026 15:39 | 5 | 54.00 |
| 07/27/2026 15:39 | 50 | 54.00 |
| 07/27/2026 15:39 | 25 | 54.00 |
| 07/27/2026 15:39 | 5 | 54.00 |
| 07/27/2026 15:38 | 3 | 53.90 |
| 07/27/2026 15:38 | 3 | 53.89 |
| 07/27/2026 15:38 | 1 | 53.755 |
| 07/27/2026 15:35 | 7 | 53.70 |
| 07/27/2026 15:31 | 14 | 53.85 |
| 07/27/2026 15:31 | 10 | 53.85 |
| 07/27/2026 15:31 | 75 | 53.75 |
| 07/27/2026 15:30 | 1844 | 53.65 |
| 07/27/2026 15:30 | 1844 | 53.65 |