Large gap with delayed quotes
|
Last quote
07/27/2026
-
21:10:13
|
Bid
07/27/2026 -
21:14:30
|
Bid Volume |
Ask
07/27/2026 -
21:14:30
|
Ask Volume |
|---|---|---|---|---|
|
321.60
-6.18
(
-1.89% )
|
321.40
|
40 |
322.40
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 21:14 | 9 | 321.38 |
| 07/27/2026 21:12 | 7 | 321.63 |
| 07/27/2026 21:12 | 1 | 321.63 |
| 07/27/2026 21:10 | 17 | 321.40 |
| 07/27/2026 21:10 | 1 | 321.41 |
| 07/27/2026 21:10 | 1 | 321.41 |
| 07/27/2026 21:10 | 2 | 321.43 |
| 07/27/2026 21:10 | 7 | 321.43 |
| 07/27/2026 21:10 | 1 | 321.44 |
| 07/27/2026 21:10 | 1 | 321.45 |
| 07/27/2026 21:10 | 1 | 321.45 |
| 07/27/2026 21:10 | 1 | 321.46 |
| 07/27/2026 21:10 | 3 | 321.46 |
| 07/27/2026 21:10 | 4 | 321.46 |
| 07/27/2026 21:10 | 1 | 321.47 |
| 07/27/2026 21:10 | 40 | 321.60 |
| 07/27/2026 21:10 | 4 | 321.63 |
| 07/27/2026 21:10 | 3 | 321.63 |
| 07/27/2026 21:10 | 40 | 321.64 |
| 07/27/2026 21:10 | 2 | 321.65 |
| 07/27/2026 21:10 | 20 | 321.66 |
| 07/27/2026 21:10 | 20 | 321.66 |
| 07/27/2026 21:10 | 1 | 321.68 |
| 07/27/2026 21:10 | 1 | 321.68 |
| 07/27/2026 21:10 | 10 | 321.68 |
| 07/27/2026 21:10 | 40 | 321.68 |
| 07/27/2026 21:07 | 63 | 321.39 |
| 07/27/2026 21:06 | 10 | 321.25 |
| 07/27/2026 21:02 | 1 | 320.82 |
| 07/27/2026 20:59 | 3 | 321.20 |
| 07/27/2026 20:58 | 1 | 321.20 |
| 07/27/2026 20:58 | 1 | 321.12 |
| 07/27/2026 20:57 | 1 | 321.12 |
| 07/27/2026 20:56 | 18 | 320.45 |
| 07/27/2026 20:54 | 2 | 320.33 |
| 07/27/2026 20:54 | 40 | 320.27 |
| 07/27/2026 20:54 | 1 | 320.15 |
| 07/27/2026 20:54 | 5 | 320.15 |
| 07/27/2026 20:54 | 1 | 320.12 |
| 07/27/2026 20:53 | 15 | 319.46 |
| 07/27/2026 20:50 | 1 | 320.06 |
| 07/27/2026 20:49 | 1 | 319.95 |
| 07/27/2026 20:48 | 1 | 319.68 |
| 07/27/2026 20:48 | 1 | 319.67 |
| 07/27/2026 20:47 | 1 | 319.95 |
| 07/27/2026 20:46 | 1 | 320.07 |
| 07/27/2026 20:45 | 5 | 320.13 |
| 07/27/2026 20:45 | 1 | 320.07 |
| 07/27/2026 20:44 | 1 | 320.13 |
| 07/27/2026 20:41 | 8 | 319.52 |
| 07/27/2026 20:41 | 100 | 319.71 |
| 07/27/2026 20:41 | 100 | 319.67 |
| 07/27/2026 20:41 | 20 | 319.40 |
| 07/27/2026 20:40 | 80 | 319.19 |
| 07/27/2026 20:40 | 2 | 319.23 |
| 07/27/2026 20:40 | 5 | 319.23 |
| 07/27/2026 20:37 | 40 | 319.23 |
| 07/27/2026 20:37 | 14 | 319.36 |
| 07/27/2026 20:37 | 9 | 319.23 |
| 07/27/2026 20:37 | 5 | 319.25 |
| 07/27/2026 20:37 | 1 | 319.25 |
| 07/27/2026 20:37 | 1 | 319.28 |
| 07/27/2026 20:37 | 1 | 319.28 |
| 07/27/2026 20:37 | 4 | 319.43 |
| 07/27/2026 20:35 | 1 | 319.43 |
| 07/27/2026 20:34 | 37 | 319.44 |
| 07/27/2026 20:34 | 28 | 319.45 |
| 07/27/2026 20:31 | 5 | 319.62 |
| 07/27/2026 20:31 | 1 | 319.62 |
| 07/27/2026 20:31 | 10 | 319.62 |
| 07/27/2026 20:31 | 1 | 319.63 |
| 07/27/2026 20:31 | 4 | 319.64 |
| 07/27/2026 20:31 | 1 | 319.64 |
| 07/27/2026 20:31 | 1 | 319.65 |
| 07/27/2026 20:31 | 40 | 319.65 |
| 07/27/2026 20:31 | 1 | 319.66 |
| 07/27/2026 20:31 | 1 | 319.66 |
| 07/27/2026 20:31 | 6 | 319.66 |
| 07/27/2026 20:30 | 20 | 319.72 |
| 07/27/2026 20:30 | 1 | 319.72 |
| 07/27/2026 20:30 | 42 | 319.815 |
| 07/27/2026 20:30 | 38 | 319.82 |
| 07/27/2026 20:30 | 40 | 319.82 |
| 07/27/2026 20:30 | 11 | 319.84 |
| 07/27/2026 20:30 | 1 | 319.84 |
| 07/27/2026 20:30 | 34 | 319.84 |
| 07/27/2026 20:27 | 6 | 319.84 |
| 07/27/2026 20:27 | 35 | 319.91 |
| 07/27/2026 20:25 | 1 | 319.43 |
| 07/27/2026 20:23 | 1 | 319.57 |
| 07/27/2026 20:23 | 10 | 319.51 |
| 07/27/2026 20:23 | 40 | 319.50 |
| 07/27/2026 20:21 | 2 | 319.09 |
| 07/27/2026 20:21 | 1 | 319.09 |
| 07/27/2026 20:21 | 1 | 319.09 |
| 07/27/2026 20:21 | 1 | 319.09 |
| 07/27/2026 20:21 | 8 | 319.10 |
| 07/27/2026 20:21 | 1 | 319.10 |
| 07/27/2026 20:20 | 1 | 319.415 |
| 07/27/2026 20:20 | 1 | 319.415 |
| 07/27/2026 20:19 | 1 | 319.63 |
| 07/27/2026 20:16 | 1 | 319.63 |
| 07/27/2026 20:15 | 1 | 319.63 |
| 07/27/2026 20:14 | 1 | 320.08 |
| 07/27/2026 20:13 | 33 | 319.655 |
| 07/27/2026 20:08 | 34 | 319.35 |
| 07/27/2026 20:08 | 1 | 319.83 |
| 07/27/2026 20:08 | 2 | 319.83 |
| 07/27/2026 20:08 | 1 | 319.83 |
| 07/27/2026 20:08 | 1 | 319.83 |
| 07/27/2026 20:08 | 10 | 319.83 |
| 07/27/2026 20:08 | 21 | 319.83 |
| 07/27/2026 20:08 | 1 | 319.83 |
| 07/27/2026 20:08 | 1 | 319.88 |
| 07/27/2026 20:08 | 40 | 319.89 |
| 07/27/2026 20:08 | 2 | 319.89 |
| 07/27/2026 20:07 | 39 | 319.87 |
| 07/27/2026 20:07 | 1 | 319.87 |
| 07/27/2026 20:05 | 13 | 319.16 |
| 07/27/2026 20:01 | 16 | 319.13 |
| 07/27/2026 20:01 | 2 | 319.16 |
| 07/27/2026 20:01 | 2 | 319.17 |
| 07/27/2026 20:01 | 12 | 319.18 |
| 07/27/2026 20:01 | 20 | 319.18 |
| 07/27/2026 20:01 | 1 | 319.87 |
| 07/27/2026 20:00 | 5 | 319.365 |
| 07/27/2026 20:00 | 5 | 319.365 |
| 07/27/2026 20:00 | 5 | 319.365 |
| 07/27/2026 20:00 | 5 | 319.365 |
| 07/27/2026 20:00 | 5 | 319.365 |
| 07/27/2026 20:00 | 1 | 319.18 |
| 07/27/2026 20:00 | 1 | 319.11 |
| 07/27/2026 20:00 | 31 | 319.10 |
| 07/27/2026 20:00 | 5 | 319.08 |
| 07/27/2026 20:00 | 5 | 319.08 |
| 07/27/2026 20:00 | 1 | 319.08 |
| 07/27/2026 19:59 | 39 | 318.51 |
| 07/27/2026 19:58 | 1 | 318.89 |
| 07/27/2026 19:57 | 28 | 318.63 |
| 07/27/2026 19:55 | 25 | 318.76 |
| 07/27/2026 19:54 | 29 | 318.46 |
| 07/27/2026 19:54 | 32 | 318.725 |
| 07/27/2026 19:52 | 8 | 318.46 |
| 07/27/2026 19:52 | 20 | 318.46 |
| 07/27/2026 19:52 | 2 | 318.48 |
| 07/27/2026 19:52 | 1 | 318.48 |
| 07/27/2026 19:45 | 1 | 319.03 |
| 07/27/2026 19:45 | 40 | 318.95 |
| 07/27/2026 19:44 | 40 | 318.80 |
| 07/27/2026 19:44 | 4 | 318.60 |
| 07/27/2026 19:44 | 1 | 318.60 |
| 07/27/2026 19:43 | 25 | 318.55 |
| 07/27/2026 19:43 | 1 | 318.35 |
| 07/27/2026 19:41 | 1 | 318.42 |
| 07/27/2026 19:41 | 1 | 318.35 |
| 07/27/2026 19:41 | 40 | 318.48 |
| 07/27/2026 19:41 | 1 | 318.54 |
| 07/27/2026 19:41 | 2 | 318.54 |
| 07/27/2026 19:41 | 20 | 318.59 |
| 07/27/2026 19:41 | 1 | 318.60 |
| 07/27/2026 19:41 | 1 | 318.69 |
| 07/27/2026 19:41 | 1 | 318.69 |
| 07/27/2026 19:41 | 1 | 318.69 |
| 07/27/2026 19:40 | 1 | 318.71 |
| 07/27/2026 19:40 | 1 | 318.71 |
| 07/27/2026 19:40 | 1 | 318.71 |
| 07/27/2026 19:40 | 34 | 318.71 |
| 07/27/2026 19:38 | 4 | 318.84 |
| 07/27/2026 19:38 | 40 | 318.85 |
| 07/27/2026 19:38 | 40 | 318.85 |
| 07/27/2026 19:38 | 3 | 318.86 |
| 07/27/2026 19:38 | 3 | 318.86 |
| 07/27/2026 19:38 | 1 | 318.86 |
| 07/27/2026 19:38 | 25 | 318.86 |
| 07/27/2026 19:38 | 15 | 318.86 |
| 07/27/2026 19:37 | 10 | 319.19 |
| 07/27/2026 19:37 | 1 | 319.29 |
| 07/27/2026 19:36 | 28 | 318.66 |
| 07/27/2026 19:34 | 31 | 318.88 |
| 07/27/2026 19:29 | 25 | 318.62 |
| 07/27/2026 19:27 | 39 | 318.73 |
| 07/27/2026 19:24 | 1 | 319.53 |
| 07/27/2026 19:20 | 30 | 318.66 |
| 07/27/2026 19:20 | 30 | 318.66 |
| 07/27/2026 19:19 | 4 | 318.54 |
| 07/27/2026 19:19 | 1 | 318.55 |
| 07/27/2026 19:19 | 5 | 318.54 |
| 07/27/2026 19:19 | 3 | 318.40 |
| 07/27/2026 19:18 | 35 | 318.57 |
| 07/27/2026 19:18 | 10 | 318.57 |
| 07/27/2026 19:18 | 20 | 318.57 |
| 07/27/2026 19:18 | 1 | 318.61 |
| 07/27/2026 19:18 | 4 | 318.62 |
| 07/27/2026 19:18 | 1 | 318.69 |
| 07/27/2026 19:18 | 1 | 318.74 |
| 07/27/2026 19:18 | 1 | 318.76 |
| 07/27/2026 19:18 | 10 | 318.77 |
| 07/27/2026 19:18 | 10 | 318.78 |
| 07/27/2026 19:18 | 10 | 318.85 |
| 07/27/2026 19:18 | 40 | 318.88 |
| 07/27/2026 19:18 | 40 | 318.89 |
| 07/27/2026 19:18 | 15 | 318.90 |
| 07/27/2026 19:18 | 5 | 318.90 |
| 07/27/2026 19:18 | 1 | 318.93 |
| 07/27/2026 19:18 | 1 | 318.93 |
| 07/27/2026 19:18 | 8 | 318.93 |
| 07/27/2026 19:18 | 2 | 318.93 |
| 07/27/2026 19:18 | 40 | 318.93 |
| 07/27/2026 19:18 | 1 | 318.97 |
| 07/27/2026 19:18 | 6 | 318.97 |
| 07/27/2026 19:18 | 12 | 318.98 |
| 07/27/2026 19:18 | 2 | 319.04 |
| 07/27/2026 19:18 | 2 | 319.09 |
| 07/27/2026 19:17 | 4 | 319.09 |
| 07/27/2026 19:16 | 2 | 319.09 |
| 07/27/2026 19:16 | 2 | 319.09 |
| 07/27/2026 19:16 | 1 | 319.17 |
| 07/27/2026 19:15 | 1 | 319.26 |
| 07/27/2026 19:15 | 2 | 319.26 |
| 07/27/2026 19:15 | 3 | 319.26 |
| 07/27/2026 19:14 | 1 | 319.31 |
| 07/27/2026 19:14 | 5 | 319.28 |
| 07/27/2026 19:14 | 1 | 319.29 |
| 07/27/2026 19:12 | 1 | 319.48 |
| 07/27/2026 19:12 | 40 | 319.48 |
| 07/27/2026 19:09 | 70 | 319.49 |
| 07/27/2026 19:09 | 6 | 319.50 |
| 07/27/2026 19:09 | 1 | 319.50 |
| 07/27/2026 19:09 | 4 | 319.50 |
| 07/27/2026 19:09 | 6 | 319.50 |
| 07/27/2026 19:09 | 1 | 319.52 |
| 07/27/2026 19:09 | 8 | 319.59 |
| 07/27/2026 19:09 | 2 | 319.59 |
| 07/27/2026 19:09 | 11 | 319.60 |
| 07/27/2026 19:06 | 1 | 319.74 |
| 07/27/2026 19:06 | 5 | 319.78 |
| 07/27/2026 19:06 | 5 | 319.78 |
| 07/27/2026 19:03 | 1 | 319.92 |
| 07/27/2026 19:02 | 1 | 319.96 |
| 07/27/2026 19:02 | 16 | 319.96 |
| 07/27/2026 19:02 | 1 | 320.00 |
| 07/27/2026 19:02 | 20 | 319.98 |
| 07/27/2026 19:02 | 5 | 320.00 |
| 07/27/2026 19:01 | 3 | 320.28 |
| 07/27/2026 19:01 | 1 | 320.28 |
| 07/27/2026 19:01 | 3 | 320.36 |
| 07/27/2026 19:01 | 4 | 320.36 |
| 07/27/2026 19:01 | 4 | 320.36 |
| 07/27/2026 19:01 | 1 | 320.36 |
| 07/27/2026 19:01 | 1 | 320.36 |
| 07/27/2026 18:59 | 24 | 320.90 |
| 07/27/2026 18:59 | 40 | 320.90 |
| 07/27/2026 18:58 | 25 | 320.78 |
| 07/27/2026 18:58 | 14 | 320.33 |
| 07/27/2026 18:56 | 100 | 321.00 |
| 07/27/2026 18:56 | 2 | 320.55 |
| 07/27/2026 18:56 | 1 | 320.55 |
| 07/27/2026 18:56 | 33 | 320.58 |
| 07/27/2026 18:56 | 1 | 320.58 |
| 07/27/2026 18:56 | 11 | 320.60 |
| 07/27/2026 18:56 | 40 | 320.61 |
| 07/27/2026 18:56 | 1 | 320.61 |
| 07/27/2026 18:56 | 40 | 320.61 |
| 07/27/2026 18:56 | 1 | 320.70 |
| 07/27/2026 18:56 | 2 | 320.73 |
| 07/27/2026 18:56 | 37 | 321.00 |
| 07/27/2026 18:56 | 17 | 320.65 |
| 07/27/2026 18:56 | 3 | 320.73 |
| 07/27/2026 18:53 | 1 | 320.63 |
| 07/27/2026 18:53 | 8 | 320.96 |
| 07/27/2026 18:53 | 2 | 320.96 |
| 07/27/2026 18:53 | 2 | 321.06 |
| 07/27/2026 18:53 | 18 | 321.10 |
| 07/27/2026 18:53 | 2 | 321.10 |
| 07/27/2026 18:53 | 10 | 321.10 |
| 07/27/2026 18:53 | 1 | 321.12 |
| 07/27/2026 18:53 | 1 | 321.13 |
| 07/27/2026 18:53 | 1 | 321.16 |
| 07/27/2026 18:53 | 6 | 321.17 |
| 07/27/2026 18:53 | 5 | 321.17 |
| 07/27/2026 18:53 | 2 | 321.18 |
| 07/27/2026 18:53 | 8 | 321.18 |
| 07/27/2026 18:53 | 5 | 321.18 |
| 07/27/2026 18:53 | 3 | 321.18 |
| 07/27/2026 18:53 | 4 | 321.18 |
| 07/27/2026 18:53 | 2 | 321.18 |
| 07/27/2026 18:53 | 1 | 321.19 |
| 07/27/2026 18:53 | 1 | 321.20 |
| 07/27/2026 18:53 | 1 | 321.20 |
| 07/27/2026 18:53 | 6 | 321.21 |
| 07/27/2026 18:53 | 14 | 321.21 |
| 07/27/2026 18:53 | 1 | 321.21 |
| 07/27/2026 18:53 | 10 | 321.21 |
| 07/27/2026 18:53 | 1 | 321.23 |
| 07/27/2026 18:53 | 1 | 321.23 |
| 07/27/2026 18:53 | 5 | 321.35 |
| 07/27/2026 18:53 | 1 | 321.35 |
| 07/27/2026 18:50 | 1 | 321.37 |
| 07/27/2026 18:50 | 6 | 321.40 |
| 07/27/2026 18:50 | 1 | 321.40 |
| 07/27/2026 18:50 | 1 | 321.40 |
| 07/27/2026 18:50 | 1 | 321.40 |
| 07/27/2026 18:50 | 20 | 321.40 |
| 07/27/2026 18:50 | 1 | 321.80 |
| 07/27/2026 18:50 | 1 | 321.80 |
| 07/27/2026 18:49 | 1 | 322.13 |
| 07/27/2026 18:49 | 1 | 322.13 |
| 07/27/2026 18:48 | 1 | 322.13 |
| 07/27/2026 18:47 | 22 | 322.21 |
| 07/27/2026 18:46 | 2 | 322.10 |
| 07/27/2026 18:46 | 3 | 322.14 |
| 07/27/2026 18:45 | 3 | 322.06 |
| 07/27/2026 18:44 | 67 | 321.54 |
| 07/27/2026 18:42 | 1 | 321.08 |
| 07/27/2026 18:42 | 3 | 321.08 |
| 07/27/2026 18:42 | 40 | 321.08 |
| 07/27/2026 18:42 | 20 | 321.32 |
| 07/27/2026 18:42 | 6 | 321.47 |
| 07/27/2026 18:42 | 20 | 321.28 |
| 07/27/2026 18:41 | 1 | 320.92 |
| 07/27/2026 18:38 | 1 | 320.01 |
| 07/27/2026 18:36 | 23 | 321.27 |
| 07/27/2026 18:36 | 1 | 321.27 |
| 07/27/2026 18:36 | 1 | 321.24 |
| 07/27/2026 18:25 | 20 | 319.825 |
| 07/27/2026 18:25 | 40 | 319.745 |
| 07/27/2026 18:23 | 1 | 319.11 |
| 07/27/2026 18:22 | 4 | 318.99 |
| 07/27/2026 18:22 | 1 | 319.14 |
| 07/27/2026 18:22 | 1 | 319.14 |
| 07/27/2026 18:21 | 1 | 319.28 |
| 07/27/2026 18:21 | 14 | 319.13 |
| 07/27/2026 18:21 | 20 | 318.99 |
| 07/27/2026 18:15 | 1 | 318.49 |
| 07/27/2026 18:15 | 1 | 318.52 |
| 07/27/2026 18:15 | 36 | 318.55 |
| 07/27/2026 18:15 | 1 | 318.55 |
| 07/27/2026 18:15 | 2 | 318.55 |
| 07/27/2026 18:15 | 1 | 318.55 |
| 07/27/2026 18:15 | 40 | 318.55 |
| 07/27/2026 18:15 | 22 | 319.38 |
| 07/27/2026 18:15 | 1 | 319.38 |
| 07/27/2026 18:07 | 1 | 319.34 |
| 07/27/2026 18:02 | 2 | 318.44 |
| 07/27/2026 17:59 | 1 | 319.21 |
| 07/27/2026 17:59 | 10 | 319.21 |
| 07/27/2026 17:54 | 20 | 318.42 |
| 07/27/2026 17:53 | 1 | 318.18 |
| 07/27/2026 17:52 | 1 | 318.18 |
| 07/27/2026 17:41 | 1 | 316.36 |
| 07/27/2026 17:40 | 40 | 316.20 |
| 07/27/2026 17:40 | 1 | 316.24 |
| 07/27/2026 17:40 | 1 | 316.24 |
| 07/27/2026 17:40 | 40 | 316.25 |
| 07/27/2026 17:40 | 1 | 316.26 |
| 07/27/2026 17:40 | 1 | 316.26 |
| 07/27/2026 17:40 | 28 | 316.26 |
| 07/27/2026 17:40 | 12 | 316.26 |
| 07/27/2026 17:37 | 1 | 316.35 |
| 07/27/2026 17:37 | 1 | 316.37 |
| 07/27/2026 17:37 | 1 | 316.38 |
| 07/27/2026 17:37 | 10 | 316.42 |
| 07/27/2026 17:37 | 9 | 316.43 |
| 07/27/2026 17:37 | 1 | 316.43 |
| 07/27/2026 17:37 | 9 | 316.44 |
| 07/27/2026 17:37 | 4 | 316.44 |
| 07/27/2026 17:37 | 1 | 316.45 |
| 07/27/2026 17:37 | 9 | 316.45 |
| 07/27/2026 17:37 | 3 | 316.45 |
| 07/27/2026 17:37 | 40 | 316.45 |
| 07/27/2026 17:37 | 53 | 316.46 |
| 07/27/2026 17:37 | 76 | 316.53 |
| 07/27/2026 17:36 | 1 | 317.06 |
| 07/27/2026 17:33 | 19 | 316.96 |
| 07/27/2026 17:33 | 1 | 316.96 |
| 07/27/2026 17:31 | 3 | 316.97 |
| 07/27/2026 17:31 | 3 | 317.105 |
| 07/27/2026 17:31 | 3 | 317.105 |
| 07/27/2026 17:31 | 1 | 316.98 |
| 07/27/2026 17:26 | 1 | 316.96 |
| 07/27/2026 17:25 | 40 | 316.67 |
| 07/27/2026 17:21 | 1 | 316.58 |
| 07/27/2026 17:21 | 1 | 316.82 |
| 07/27/2026 17:21 | 1 | 316.91 |
| 07/27/2026 17:21 | 1 | 317.155 |
| 07/27/2026 17:21 | 1 | 317.35 |
| 07/27/2026 17:21 | 9 | 317.36 |
| 07/27/2026 17:21 | 1 | 317.36 |
| 07/27/2026 17:21 | 2 | 317.38 |
| 07/27/2026 17:21 | 1 | 317.50 |
| 07/27/2026 17:21 | 4 | 317.50 |
| 07/27/2026 17:21 | 1 | 317.50 |
| 07/27/2026 17:21 | 1 | 317.67 |
| 07/27/2026 17:21 | 1 | 317.71 |
| 07/27/2026 17:21 | 9 | 317.71 |
| 07/27/2026 17:21 | 1 | 317.72 |
| 07/27/2026 17:21 | 10 | 317.72 |
| 07/27/2026 17:21 | 12 | 317.72 |
| 07/27/2026 17:21 | 1 | 317.74 |
| 07/27/2026 17:21 | 1 | 317.92 |
| 07/27/2026 17:21 | 4 | 318.00 |
| 07/27/2026 17:21 | 2 | 318.00 |
| 07/27/2026 17:21 | 4 | 318.00 |
| 07/27/2026 17:19 | 70 | 318.04 |
| 07/27/2026 17:19 | 10 | 318.19 |
| 07/27/2026 17:18 | 77 | 318.18 |
| 07/27/2026 17:18 | 3 | 318.18 |
| 07/27/2026 17:18 | 1 | 318.30 |
| 07/27/2026 17:18 | 1 | 318.37 |
| 07/27/2026 17:18 | 1 | 318.40 |
| 07/27/2026 17:18 | 20 | 318.47 |
| 07/27/2026 17:18 | 15 | 318.49 |
| 07/27/2026 17:18 | 1 | 318.49 |
| 07/27/2026 17:18 | 4 | 318.49 |
| 07/27/2026 17:18 | 4 | 318.51 |
| 07/27/2026 17:18 | 4 | 318.51 |
| 07/27/2026 17:18 | 1 | 318.55 |
| 07/27/2026 17:18 | 3 | 318.55 |
| 07/27/2026 17:18 | 1 | 318.57 |
| 07/27/2026 17:18 | 2 | 318.59 |
| 07/27/2026 17:18 | 46 | 318.59 |
| 07/27/2026 17:18 | 3 | 318.59 |
| 07/27/2026 17:18 | 5 | 318.59 |
| 07/27/2026 17:18 | 1 | 318.59 |
| 07/27/2026 17:18 | 3 | 318.60 |
| 07/27/2026 17:18 | 1 | 318.63 |
| 07/27/2026 17:18 | 8 | 318.71 |
| 07/27/2026 17:18 | 3 | 318.77 |
| 07/27/2026 17:18 | 3 | 318.77 |
| 07/27/2026 17:18 | 5 | 318.83 |
| 07/27/2026 17:18 | 5 | 318.83 |
| 07/27/2026 17:18 | 5 | 318.83 |
| 07/27/2026 17:18 | 5 | 318.83 |
| 07/27/2026 17:18 | 63 | 318.83 |
| 07/27/2026 17:18 | 1 | 318.77 |
| 07/27/2026 17:18 | 46 | 318.77 |
| 07/27/2026 17:18 | 7 | 318.78 |
| 07/27/2026 17:18 | 53 | 318.78 |
| 07/27/2026 17:18 | 30 | 318.81 |
| 07/27/2026 17:18 | 53 | 318.90 |
| 07/27/2026 17:17 | 5 | 319.685 |
| 07/27/2026 17:16 | 4 | 319.685 |
| 07/27/2026 17:14 | 6 | 319.685 |
| 07/27/2026 17:13 | 2 | 319.685 |
| 07/27/2026 17:11 | 64 | 320.00 |
| 07/27/2026 17:09 | 5 | 319.13 |
| 07/27/2026 17:09 | 8 | 319.13 |
| 07/27/2026 17:09 | 1 | 319.13 |
| 07/27/2026 17:09 | 1 | 319.13 |
| 07/27/2026 17:09 | 67 | 319.18 |
| 07/27/2026 17:09 | 1 | 319.40 |
| 07/27/2026 17:09 | 20 | 319.46 |
| 07/27/2026 17:09 | 1 | 319.46 |
| 07/27/2026 17:09 | 2 | 319.46 |
| 07/27/2026 17:09 | 1 | 319.48 |
| 07/27/2026 17:07 | 1 | 320.30 |
| 07/27/2026 17:07 | 4 | 320.27 |
| 07/27/2026 17:06 | 1 | 319.48 |
| 07/27/2026 17:06 | 1 | 319.66 |
| 07/27/2026 17:06 | 40 | 319.66 |
| 07/27/2026 17:06 | 1 | 319.81 |
| 07/27/2026 17:06 | 3 | 319.91 |
| 07/27/2026 17:06 | 25 | 320.06 |
| 07/27/2026 17:06 | 1 | 320.08 |
| 07/27/2026 17:05 | 7 | 319.76 |
| 07/27/2026 17:05 | 1 | 319.75 |
| 07/27/2026 17:05 | 2 | 319.68 |
| 07/27/2026 17:05 | 19 | 319.85 |
| 07/27/2026 17:05 | 1 | 319.85 |
| 07/27/2026 17:05 | 5 | 319.87 |
| 07/27/2026 17:05 | 5 | 319.87 |
| 07/27/2026 17:05 | 1 | 319.91 |
| 07/27/2026 17:05 | 40 | 319.91 |
| 07/27/2026 17:05 | 2 | 320.02 |
| 07/27/2026 17:04 | 1 | 320.49 |
| 07/27/2026 17:04 | 1 | 320.01 |
| 07/27/2026 17:02 | 50 | 319.99 |
| 07/27/2026 17:02 | 10 | 320.47 |
| 07/27/2026 17:02 | 1 | 320.49 |
| 07/27/2026 17:02 | 1 | 320.56 |
| 07/27/2026 17:02 | 9 | 320.56 |
| 07/27/2026 17:02 | 10 | 320.56 |
| 07/27/2026 17:02 | 21 | 320.56 |
| 07/27/2026 17:02 | 10 | 320.56 |
| 07/27/2026 17:02 | 30 | 320.57 |
| 07/27/2026 17:02 | 30 | 320.57 |
| 07/27/2026 17:02 | 50 | 320.70 |
| 07/27/2026 17:02 | 10 | 321.24 |
| 07/27/2026 17:02 | 1 | 321.30 |
| 07/27/2026 17:02 | 1 | 321.35 |
| 07/27/2026 17:02 | 1 | 321.36 |
| 07/27/2026 17:02 | 40 | 321.36 |
| 07/27/2026 17:02 | 40 | 321.45 |
| 07/27/2026 17:02 | 10 | 321.46 |
| 07/27/2026 17:02 | 1 | 321.46 |
| 07/27/2026 17:02 | 40 | 321.46 |
| 07/27/2026 17:02 | 1 | 321.53 |
| 07/27/2026 17:02 | 1 | 321.53 |
| 07/27/2026 17:02 | 40 | 321.56 |
| 07/27/2026 17:02 | 40 | 321.56 |
| 07/27/2026 17:02 | 10 | 321.68 |
| 07/27/2026 17:00 | 1 | 322.04 |
| 07/27/2026 16:59 | 4 | 321.85 |
| 07/27/2026 16:59 | 1 | 322.48 |
| 07/27/2026 16:59 | 9 | 321.60 |
| 07/27/2026 16:59 | 74 | 321.74 |
| 07/27/2026 16:59 | 26 | 321.74 |
| 07/27/2026 16:58 | 1 | 322.52 |
| 07/27/2026 16:58 | 39 | 321.54 |
| 07/27/2026 16:58 | 1 | 321.79 |
| 07/27/2026 16:58 | 1 | 322.53 |
| 07/27/2026 16:58 | 40 | 321.71 |
| 07/27/2026 16:57 | 81 | 322.00 |
| 07/27/2026 16:56 | 40 | 322.585 |
| 07/27/2026 16:55 | 86 | 322.32 |
| 07/27/2026 16:55 | 100 | 322.32 |
| 07/27/2026 16:55 | 80 | 322.11 |
| 07/27/2026 16:54 | 1 | 322.18 |
| 07/27/2026 16:54 | 40 | 321.99 |
| 07/27/2026 16:54 | 8 | 321.98 |
| 07/27/2026 16:54 | 10 | 321.98 |
| 07/27/2026 16:54 | 40 | 321.92 |
| 07/27/2026 16:54 | 22 | 321.98 |
| 07/27/2026 16:54 | 66 | 321.92 |
| 07/27/2026 16:54 | 40 | 321.92 |
| 07/27/2026 16:54 | 40 | 321.92 |
| 07/27/2026 16:54 | 40 | 321.91 |
| 07/27/2026 16:54 | 40 | 321.70 |
| 07/27/2026 16:54 | 3 | 321.56 |
| 07/27/2026 16:54 | 8 | 321.76 |
| 07/27/2026 16:54 | 1 | 321.93 |
| 07/27/2026 16:54 | 11 | 322.21 |
| 07/27/2026 16:54 | 30 | 322.61 |
| 07/27/2026 16:54 | 20 | 322.41 |
| 07/27/2026 16:54 | 5 | 322.61 |
| 07/27/2026 16:50 | 2 | 321.25 |
| 07/27/2026 16:50 | 39 | 321.17 |
| 07/27/2026 16:50 | 3 | 321.42 |
| 07/27/2026 16:50 | 5 | 321.49 |
| 07/27/2026 16:50 | 5 | 321.49 |
| 07/27/2026 16:50 | 1 | 321.58 |
| 07/27/2026 16:49 | 100 | 321.88 |
| 07/27/2026 16:48 | 1 | 321.59 |
| 07/27/2026 16:42 | 2 | 319.57 |
| 07/27/2026 16:40 | 11 | 319.85 |
| 07/27/2026 16:40 | 40 | 319.85 |
| 07/27/2026 16:40 | 1 | 320.00 |
| 07/27/2026 16:40 | 1 | 320.50 |
| 07/27/2026 16:40 | 2 | 320.60 |
| 07/27/2026 16:40 | 15 | 321.15 |
| 07/27/2026 16:40 | 1 | 321.23 |
| 07/27/2026 16:39 | 1 | 321.875 |
| 07/27/2026 16:39 | 2 | 321.26 |
| 07/27/2026 16:39 | 1 | 321.26 |
| 07/27/2026 16:39 | 1 | 321.27 |
| 07/27/2026 16:39 | 2 | 321.45 |
| 07/27/2026 16:39 | 2 | 321.45 |
| 07/27/2026 16:39 | 1 | 321.45 |
| 07/27/2026 16:39 | 2 | 321.56 |
| 07/27/2026 16:39 | 5 | 321.56 |
| 07/27/2026 16:39 | 5 | 321.56 |
| 07/27/2026 16:39 | 5 | 321.56 |
| 07/27/2026 16:39 | 5 | 321.56 |
| 07/27/2026 16:39 | 5 | 321.56 |
| 07/27/2026 16:39 | 5 | 321.56 |
| 07/27/2026 16:39 | 7 | 321.56 |
| 07/27/2026 16:35 | 28 | 321.45 |
| 07/27/2026 16:35 | 30 | 321.51 |
| 07/27/2026 16:34 | 1 | 322.16 |
| 07/27/2026 16:34 | 18 | 321.44 |
| 07/27/2026 16:34 | 100 | 321.48 |
| 07/27/2026 16:33 | 1 | 322.00 |
| 07/27/2026 16:32 | 2 | 322.035 |
| 07/27/2026 16:32 | 2 | 322.07 |
| 07/27/2026 16:32 | 1 | 322.08 |
| 07/27/2026 16:32 | 1 | 322.22 |
| 07/27/2026 16:32 | 1 | 322.29 |
| 07/27/2026 16:32 | 1 | 322.29 |
| 07/27/2026 16:32 | 55 | 322.49 |
| 07/27/2026 16:31 | 100 | 322.79 |
| 07/27/2026 16:31 | 1 | 323.49 |
| 07/27/2026 16:31 | 1 | 323.51 |
| 07/27/2026 16:31 | 1 | 323.52 |
| 07/27/2026 16:31 | 20 | 323.70 |
| 07/27/2026 16:31 | 2 | 323.72 |
| 07/27/2026 16:31 | 1 | 323.72 |
| 07/27/2026 16:31 | 1 | 323.72 |
| 07/27/2026 16:31 | 3 | 323.72 |
| 07/27/2026 16:26 | 5 | 323.84 |
| 07/27/2026 16:23 | 46 | 323.75 |
| 07/27/2026 16:22 | 25 | 324.14 |
| 07/27/2026 16:20 | 1 | 324.67 |
| 07/27/2026 16:18 | 10 | 323.19 |
| 07/27/2026 16:17 | 1 | 323.44 |
| 07/27/2026 16:16 | 1 | 323.44 |
| 07/27/2026 16:16 | 1 | 323.65 |
| 07/27/2026 16:16 | 1 | 323.66 |
| 07/27/2026 16:16 | 12 | 323.68 |
| 07/27/2026 16:15 | 12 | 323.72 |
| 07/27/2026 16:14 | 2 | 323.77 |
| 07/27/2026 16:14 | 7 | 323.77 |
| 07/27/2026 16:13 | 1 | 324.76 |
| 07/27/2026 16:10 | 50 | 325.10 |
| 07/27/2026 16:10 | 1 | 324.91 |
| 07/27/2026 16:10 | 1 | 325.00 |
| 07/27/2026 16:10 | 4 | 325.00 |
| 07/27/2026 16:10 | 1 | 325.06 |
| 07/27/2026 16:10 | 60 | 325.07 |
| 07/27/2026 16:09 | 17 | 325.21 |
| 07/27/2026 16:09 | 100 | 325.39 |
| 07/27/2026 16:08 | 1 | 325.16 |
| 07/27/2026 16:08 | 1 | 325.87 |
| 07/27/2026 16:08 | 1 | 325.75 |
| 07/27/2026 16:06 | 20 | 325.05 |
| 07/27/2026 16:06 | 100 | 325.09 |
| 07/27/2026 16:06 | 2 | 325.55 |
| 07/27/2026 16:06 | 13 | 325.55 |
| 07/27/2026 16:06 | 1 | 325.87 |
| 07/27/2026 16:06 | 15 | 326.27 |
| 07/27/2026 16:04 | 5 | 327.37 |
| 07/27/2026 16:00 | 1 | 328.29 |
| 07/27/2026 15:59 | 1 | 329.11 |
| 07/27/2026 15:53 | 40 | 329.13 |
| 07/27/2026 15:52 | 1 | 329.38 |
| 07/27/2026 15:49 | 40 | 329.68 |
| 07/27/2026 15:49 | 40 | 329.67 |
| 07/27/2026 15:49 | 15 | 329.67 |
| 07/27/2026 15:49 | 40 | 329.67 |
| 07/27/2026 15:49 | 6 | 328.59 |
| 07/27/2026 15:48 | 4 | 329.94 |
| 07/27/2026 15:46 | 1 | 329.44 |
| 07/27/2026 15:46 | 10 | 329.94 |
| 07/27/2026 15:45 | 10 | 329.07 |
| 07/27/2026 15:45 | 36 | 329.29 |
| 07/27/2026 15:43 | 1 | 331.545 |
| 07/27/2026 15:43 | 5 | 331.01 |
| 07/27/2026 15:41 | 1 | 331.78 |
| 07/27/2026 15:41 | 1 | 331.87 |
| 07/27/2026 15:41 | 1 | 333.18 |
| 07/27/2026 15:39 | 6 | 331.86 |
| 07/27/2026 15:39 | 15 | 331.87 |
| 07/27/2026 15:38 | 1 | 332.18 |
| 07/27/2026 15:35 | 2 | 331.185 |
| 07/27/2026 15:34 | 1 | 334.03 |
| 07/27/2026 15:34 | 50 | 334.03 |
| 07/27/2026 15:34 | 50 | 334.76 |
| 07/27/2026 15:34 | 49 | 333.26 |
| 07/27/2026 15:30 | 1 | 331.21 |
| 07/27/2026 15:30 | 1175 | 331.21 |
| 07/27/2026 15:30 | 1175 | 331.21 |