Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:42:23
|
Bid
07/27/2026 -
18:42:55
|
Bid Volume |
Ask
07/27/2026 -
18:42:55
|
Ask Volume |
|---|---|---|---|---|
|
141.62
-4.07
(
-2.79% )
|
141.60
|
100 |
142.21
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:43 | 26 | 141.705 |
| 07/27/2026 18:42 | 74 | 141.76 |
| 07/27/2026 18:42 | 1 | 141.74 |
| 07/27/2026 18:42 | 22 | 141.73 |
| 07/27/2026 18:42 | 98 | 141.73 |
| 07/27/2026 18:42 | 5 | 141.73 |
| 07/27/2026 18:42 | 2 | 141.71 |
| 07/27/2026 18:42 | 5 | 141.68 |
| 07/27/2026 18:42 | 5 | 141.68 |
| 07/27/2026 18:42 | 40 | 141.68 |
| 07/27/2026 18:42 | 50 | 141.68 |
| 07/27/2026 18:42 | 50 | 141.68 |
| 07/27/2026 18:42 | 100 | 141.62 |
| 07/27/2026 18:37 | 19 | 141.63 |
| 07/27/2026 18:35 | 40 | 141.51 |
| 07/27/2026 18:34 | 4 | 141.37 |
| 07/27/2026 18:34 | 6 | 141.39 |
| 07/27/2026 18:34 | 46 | 141.43 |
| 07/27/2026 18:34 | 20 | 141.43 |
| 07/27/2026 18:33 | 5 | 141.49 |
| 07/27/2026 18:33 | 8 | 141.48 |
| 07/27/2026 18:33 | 5 | 141.48 |
| 07/27/2026 18:33 | 100 | 141.46 |
| 07/27/2026 18:30 | 40 | 141.47 |
| 07/27/2026 18:25 | 6 | 141.33 |
| 07/27/2026 18:25 | 1 | 141.33 |
| 07/27/2026 18:25 | 1 | 141.33 |
| 07/27/2026 18:25 | 99 | 141.43 |
| 07/27/2026 18:25 | 1 | 141.44 |
| 07/27/2026 18:25 | 3 | 141.48 |
| 07/27/2026 18:25 | 12 | 141.48 |
| 07/27/2026 18:24 | 4 | 141.59 |
| 07/27/2026 18:24 | 100 | 141.61 |
| 07/27/2026 18:22 | 3 | 141.54 |
| 07/27/2026 18:22 | 37 | 141.54 |
| 07/27/2026 18:22 | 1 | 141.54 |
| 07/27/2026 18:22 | 8 | 141.56 |
| 07/27/2026 18:20 | 12 | 141.71 |
| 07/27/2026 18:19 | 36 | 141.65 |
| 07/27/2026 18:19 | 1 | 141.65 |
| 07/27/2026 18:19 | 1 | 141.62 |
| 07/27/2026 18:19 | 40 | 141.58 |
| 07/27/2026 18:19 | 40 | 141.58 |
| 07/27/2026 18:17 | 10 | 141.50 |
| 07/27/2026 18:17 | 27 | 141.50 |
| 07/27/2026 18:17 | 63 | 141.48 |
| 07/27/2026 18:17 | 37 | 141.48 |
| 07/27/2026 18:16 | 27 | 141.45 |
| 07/27/2026 18:16 | 2 | 141.42 |
| 07/27/2026 18:16 | 100 | 141.42 |
| 07/27/2026 18:16 | 82 | 141.42 |
| 07/27/2026 18:16 | 18 | 141.42 |
| 07/27/2026 18:16 | 100 | 141.40 |
| 07/27/2026 18:16 | 5 | 141.40 |
| 07/27/2026 18:16 | 5 | 141.39 |
| 07/27/2026 18:16 | 3 | 141.29 |
| 07/27/2026 18:15 | 50 | 141.25 |
| 07/27/2026 18:15 | 100 | 141.32 |
| 07/27/2026 18:15 | 100 | 141.32 |
| 07/27/2026 18:14 | 40 | 141.24 |
| 07/27/2026 18:14 | 50 | 141.24 |
| 07/27/2026 18:14 | 29 | 141.24 |
| 07/27/2026 18:14 | 2 | 141.24 |
| 07/27/2026 18:14 | 20 | 141.25 |
| 07/27/2026 18:14 | 1 | 141.25 |
| 07/27/2026 18:14 | 100 | 141.25 |
| 07/27/2026 18:14 | 20 | 141.27 |
| 07/27/2026 18:13 | 25 | 141.36 |
| 07/27/2026 18:13 | 8 | 141.36 |
| 07/27/2026 18:13 | 10 | 141.40 |
| 07/27/2026 18:13 | 1 | 141.40 |
| 07/27/2026 18:13 | 100 | 141.39 |
| 07/27/2026 18:12 | 1 | 141.26 |
| 07/27/2026 18:11 | 50 | 141.35 |
| 07/27/2026 18:11 | 50 | 141.36 |
| 07/27/2026 18:10 | 4 | 141.40 |
| 07/27/2026 18:10 | 100 | 141.45 |
| 07/27/2026 18:10 | 100 | 141.45 |
| 07/27/2026 18:10 | 100 | 141.365 |
| 07/27/2026 18:10 | 9 | 141.46 |
| 07/27/2026 18:10 | 100 | 141.39 |
| 07/27/2026 18:07 | 25 | 141.36 |
| 07/27/2026 18:07 | 100 | 141.33 |
| 07/27/2026 18:07 | 100 | 141.33 |
| 07/27/2026 18:07 | 25 | 141.35 |
| 07/27/2026 18:07 | 25 | 141.36 |
| 07/27/2026 18:07 | 100 | 141.45 |
| 07/27/2026 18:07 | 79 | 141.44 |
| 07/27/2026 18:07 | 100 | 141.44 |
| 07/27/2026 18:07 | 20 | 141.35 |
| 07/27/2026 18:06 | 7 | 141.21 |
| 07/27/2026 18:04 | 2 | 141.33 |
| 07/27/2026 18:03 | 5 | 141.42 |
| 07/27/2026 18:03 | 10 | 141.42 |
| 07/27/2026 18:03 | 100 | 141.42 |
| 07/27/2026 18:03 | 50 | 141.27 |
| 07/27/2026 18:00 | 25 | 141.28 |
| 07/27/2026 18:00 | 1 | 141.46 |
| 07/27/2026 18:00 | 9 | 141.44 |
| 07/27/2026 18:00 | 1 | 141.43 |
| 07/27/2026 17:57 | 90 | 141.40 |
| 07/27/2026 17:57 | 10 | 141.40 |
| 07/27/2026 17:57 | 100 | 141.35 |
| 07/27/2026 17:57 | 5 | 141.34 |
| 07/27/2026 17:57 | 5 | 141.34 |
| 07/27/2026 17:57 | 10 | 141.33 |
| 07/27/2026 17:55 | 19 | 141.20 |
| 07/27/2026 17:54 | 49 | 141.18 |
| 07/27/2026 17:54 | 1 | 141.18 |
| 07/27/2026 17:54 | 5 | 141.12 |
| 07/27/2026 17:54 | 5 | 141.06 |
| 07/27/2026 17:54 | 30 | 141.05 |
| 07/27/2026 17:54 | 30 | 141.02 |
| 07/27/2026 17:53 | 20 | 140.92 |
| 07/27/2026 17:53 | 47 | 141.01 |
| 07/27/2026 17:53 | 53 | 141.01 |
| 07/27/2026 17:53 | 72 | 141.01 |
| 07/27/2026 17:53 | 100 | 141.01 |
| 07/27/2026 17:53 | 24 | 140.84 |
| 07/27/2026 17:52 | 20 | 140.86 |
| 07/27/2026 17:52 | 5 | 140.98 |
| 07/27/2026 17:52 | 1 | 141.00 |
| 07/27/2026 17:52 | 100 | 141.00 |
| 07/27/2026 17:52 | 4 | 141.00 |
| 07/27/2026 17:52 | 4 | 141.00 |
| 07/27/2026 17:52 | 2 | 141.01 |
| 07/27/2026 17:52 | 64 | 141.07 |
| 07/27/2026 17:52 | 100 | 141.09 |
| 07/27/2026 17:52 | 20 | 141.09 |
| 07/27/2026 17:48 | 37 | 141.23 |
| 07/27/2026 17:48 | 1 | 141.23 |
| 07/27/2026 17:48 | 21 | 141.24 |
| 07/27/2026 17:48 | 1 | 141.23 |
| 07/27/2026 17:47 | 1 | 141.21 |
| 07/27/2026 17:46 | 2 | 141.24 |
| 07/27/2026 17:46 | 2 | 141.19 |
| 07/27/2026 17:46 | 2 | 141.14 |
| 07/27/2026 17:46 | 4 | 141.14 |
| 07/27/2026 17:44 | 20 | 141.16 |
| 07/27/2026 17:44 | 19 | 141.23 |
| 07/27/2026 17:43 | 11 | 141.26 |
| 07/27/2026 17:42 | 4 | 141.18 |
| 07/27/2026 17:42 | 4 | 141.18 |
| 07/27/2026 17:42 | 20 | 141.18 |
| 07/27/2026 17:42 | 50 | 141.18 |
| 07/27/2026 17:42 | 150 | 141.18 |
| 07/27/2026 17:42 | 57 | 141.26 |
| 07/27/2026 17:42 | 20 | 141.26 |
| 07/27/2026 17:42 | 2 | 141.27 |
| 07/27/2026 17:42 | 1 | 141.26 |
| 07/27/2026 17:42 | 5 | 141.25 |
| 07/27/2026 17:42 | 50 | 141.24 |
| 07/27/2026 17:42 | 50 | 141.24 |
| 07/27/2026 17:42 | 100 | 141.24 |
| 07/27/2026 17:42 | 20 | 141.24 |
| 07/27/2026 17:42 | 100 | 141.24 |
| 07/27/2026 17:41 | 4 | 141.23 |
| 07/27/2026 17:41 | 100 | 141.12 |
| 07/27/2026 17:39 | 8 | 141.18 |
| 07/27/2026 17:39 | 35 | 141.18 |
| 07/27/2026 17:39 | 1 | 141.18 |
| 07/27/2026 17:39 | 21 | 141.17 |
| 07/27/2026 17:37 | 17 | 141.17 |
| 07/27/2026 17:34 | 8 | 141.09 |
| 07/27/2026 17:34 | 1 | 141.07 |
| 07/27/2026 17:34 | 1 | 141.07 |
| 07/27/2026 17:34 | 50 | 141.06 |
| 07/27/2026 17:34 | 11 | 141.06 |
| 07/27/2026 17:34 | 1 | 141.06 |
| 07/27/2026 17:33 | 38 | 141.06 |
| 07/27/2026 17:33 | 81 | 141.04 |
| 07/27/2026 17:33 | 19 | 141.04 |
| 07/27/2026 17:33 | 1 | 141.04 |
| 07/27/2026 17:33 | 17 | 141.03 |
| 07/27/2026 17:33 | 5 | 141.03 |
| 07/27/2026 17:33 | 27 | 141.03 |
| 07/27/2026 17:33 | 20 | 141.03 |
| 07/27/2026 17:33 | 27 | 141.03 |
| 07/27/2026 17:33 | 30 | 141.03 |
| 07/27/2026 17:33 | 6 | 141.02 |
| 07/27/2026 17:33 | 14 | 141.02 |
| 07/27/2026 17:33 | 45 | 141.02 |
| 07/27/2026 17:33 | 100 | 141.00 |
| 07/27/2026 17:33 | 100 | 140.98 |
| 07/27/2026 17:33 | 32 | 140.98 |
| 07/27/2026 17:33 | 100 | 140.98 |
| 07/27/2026 17:33 | 64 | 140.92 |
| 07/27/2026 17:33 | 25 | 140.92 |
| 07/27/2026 17:33 | 25 | 140.92 |
| 07/27/2026 17:32 | 98 | 140.81 |
| 07/27/2026 17:32 | 2 | 140.81 |
| 07/27/2026 17:32 | 100 | 140.82 |
| 07/27/2026 17:32 | 2 | 140.85 |
| 07/27/2026 17:32 | 5 | 140.84 |
| 07/27/2026 17:32 | 40 | 140.85 |
| 07/27/2026 17:32 | 13 | 140.86 |
| 07/27/2026 17:32 | 7 | 140.86 |
| 07/27/2026 17:32 | 25 | 140.88 |
| 07/27/2026 17:32 | 53 | 140.99 |
| 07/27/2026 17:31 | 25 | 141.00 |
| 07/27/2026 17:31 | 25 | 141.00 |
| 07/27/2026 17:30 | 40 | 140.99 |
| 07/27/2026 17:29 | 99 | 140.97 |
| 07/27/2026 17:29 | 2 | 141.00 |
| 07/27/2026 17:29 | 19 | 140.98 |
| 07/27/2026 17:29 | 19 | 140.925 |
| 07/27/2026 17:29 | 19 | 140.925 |
| 07/27/2026 17:28 | 1 | 140.99 |
| 07/27/2026 17:24 | 11 | 140.98 |
| 07/27/2026 17:23 | 100 | 140.95 |
| 07/27/2026 17:23 | 20 | 140.86 |
| 07/27/2026 17:23 | 100 | 140.94 |
| 07/27/2026 17:23 | 100 | 140.94 |
| 07/27/2026 17:23 | 100 | 140.92 |
| 07/27/2026 17:23 | 20 | 140.84 |
| 07/27/2026 17:22 | 20 | 140.85 |
| 07/27/2026 17:21 | 20 | 140.84 |
| 07/27/2026 17:21 | 60 | 140.81 |
| 07/27/2026 17:21 | 40 | 140.81 |
| 07/27/2026 17:21 | 100 | 140.78 |
| 07/27/2026 17:21 | 20 | 140.72 |
| 07/27/2026 17:21 | 20 | 140.78 |
| 07/27/2026 17:21 | 80 | 140.775 |
| 07/27/2026 17:21 | 20 | 140.775 |
| 07/27/2026 17:20 | 20 | 140.77 |
| 07/27/2026 17:20 | 1 | 140.77 |
| 07/27/2026 17:20 | 40 | 140.86 |
| 07/27/2026 17:20 | 22 | 140.96 |
| 07/27/2026 17:20 | 2 | 140.95 |
| 07/27/2026 17:20 | 75 | 140.845 |
| 07/27/2026 17:20 | 25 | 140.845 |
| 07/27/2026 17:18 | 2 | 140.90 |
| 07/27/2026 17:18 | 2 | 140.90 |
| 07/27/2026 17:18 | 2 | 140.90 |
| 07/27/2026 17:18 | 2 | 140.90 |
| 07/27/2026 17:18 | 2 | 140.90 |
| 07/27/2026 17:18 | 2 | 140.905 |
| 07/27/2026 17:18 | 2 | 140.905 |
| 07/27/2026 17:18 | 2 | 140.905 |
| 07/27/2026 17:18 | 2 | 140.905 |
| 07/27/2026 17:18 | 2 | 140.905 |
| 07/27/2026 17:18 | 2 | 140.905 |
| 07/27/2026 17:18 | 2 | 140.905 |
| 07/27/2026 17:18 | 20 | 140.93 |
| 07/27/2026 17:18 | 10 | 140.91 |
| 07/27/2026 17:18 | 100 | 140.90 |
| 07/27/2026 17:18 | 5 | 140.89 |
| 07/27/2026 17:18 | 2 | 140.88 |
| 07/27/2026 17:18 | 5 | 140.88 |
| 07/27/2026 17:18 | 100 | 140.88 |
| 07/27/2026 17:18 | 2 | 140.87 |
| 07/27/2026 17:18 | 2 | 140.81 |
| 07/27/2026 17:18 | 2 | 140.81 |
| 07/27/2026 17:18 | 2 | 140.81 |
| 07/27/2026 17:18 | 2 | 140.81 |
| 07/27/2026 17:18 | 2 | 140.86 |
| 07/27/2026 17:18 | 2 | 140.86 |
| 07/27/2026 17:18 | 2 | 140.86 |
| 07/27/2026 17:18 | 2 | 140.85 |
| 07/27/2026 17:17 | 1 | 140.68 |
| 07/27/2026 17:17 | 76 | 140.69 |
| 07/27/2026 17:15 | 13 | 140.75 |
| 07/27/2026 17:15 | 6 | 140.77 |
| 07/27/2026 17:15 | 4 | 140.81 |
| 07/27/2026 17:15 | 300 | 140.87 |
| 07/27/2026 17:15 | 625 | 140.87 |
| 07/27/2026 17:15 | 100 | 140.87 |
| 07/27/2026 17:15 | 40 | 140.87 |
| 07/27/2026 17:15 | 35 | 140.87 |
| 07/27/2026 17:15 | 65 | 140.87 |
| 07/27/2026 17:15 | 60 | 140.87 |
| 07/27/2026 17:15 | 75 | 140.86 |
| 07/27/2026 17:15 | 25 | 140.86 |
| 07/27/2026 17:14 | 40 | 140.87 |
| 07/27/2026 17:14 | 20 | 140.82 |
| 07/27/2026 17:14 | 1 | 140.88 |
| 07/27/2026 17:11 | 11 | 140.84 |
| 07/27/2026 17:09 | 20 | 140.86 |
| 07/27/2026 17:09 | 75 | 140.85 |
| 07/27/2026 17:09 | 25 | 140.85 |
| 07/27/2026 17:09 | 1 | 140.81 |
| 07/27/2026 17:08 | 100 | 140.99 |
| 07/27/2026 17:08 | 20 | 141.00 |
| 07/27/2026 17:06 | 2 | 141.13 |
| 07/27/2026 17:05 | 25 | 141.19 |
| 07/27/2026 17:05 | 25 | 141.19 |
| 07/27/2026 17:05 | 25 | 141.19 |
| 07/27/2026 17:05 | 100 | 141.19 |
| 07/27/2026 17:05 | 5 | 141.19 |
| 07/27/2026 17:05 | 100 | 141.18 |
| 07/27/2026 17:05 | 100 | 141.18 |
| 07/27/2026 17:05 | 2 | 141.15 |
| 07/27/2026 17:04 | 2 | 141.16 |
| 07/27/2026 17:04 | 2 | 141.16 |
| 07/27/2026 17:04 | 15 | 141.10 |
| 07/27/2026 17:04 | 5 | 141.10 |
| 07/27/2026 17:04 | 2 | 141.07 |
| 07/27/2026 17:04 | 32 | 140.95 |
| 07/27/2026 17:04 | 100 | 140.96 |
| 07/27/2026 17:04 | 1 | 141.05 |
| 07/27/2026 17:02 | 1 | 141.10 |
| 07/27/2026 17:00 | 4 | 141.14 |
| 07/27/2026 16:59 | 6 | 141.30 |
| 07/27/2026 16:59 | 5 | 141.30 |
| 07/27/2026 16:59 | 10 | 141.30 |
| 07/27/2026 16:59 | 6 | 141.29 |
| 07/27/2026 16:59 | 100 | 141.17 |
| 07/27/2026 16:59 | 26 | 141.19 |
| 07/27/2026 16:59 | 18 | 141.17 |
| 07/27/2026 16:58 | 17 | 141.14 |
| 07/27/2026 16:58 | 1 | 141.11 |
| 07/27/2026 16:58 | 67 | 141.08 |
| 07/27/2026 16:57 | 100 | 140.92 |
| 07/27/2026 16:57 | 2 | 140.85 |
| 07/27/2026 16:57 | 20 | 140.85 |
| 07/27/2026 16:57 | 1 | 140.86 |
| 07/27/2026 16:57 | 80 | 140.86 |
| 07/27/2026 16:57 | 100 | 140.86 |
| 07/27/2026 16:56 | 25 | 141.07 |
| 07/27/2026 16:56 | 25 | 141.07 |
| 07/27/2026 16:56 | 28 | 140.92 |
| 07/27/2026 16:56 | 20 | 141.01 |
| 07/27/2026 16:56 | 5 | 141.02 |
| 07/27/2026 16:56 | 5 | 141.03 |
| 07/27/2026 16:56 | 38 | 141.07 |
| 07/27/2026 16:56 | 62 | 141.07 |
| 07/27/2026 16:56 | 2 | 141.08 |
| 07/27/2026 16:56 | 38 | 141.11 |
| 07/27/2026 16:56 | 12 | 141.11 |
| 07/27/2026 16:56 | 10 | 141.13 |
| 07/27/2026 16:56 | 7 | 141.13 |
| 07/27/2026 16:55 | 8 | 141.34 |
| 07/27/2026 16:54 | 4 | 141.36 |
| 07/27/2026 16:54 | 4 | 141.31 |
| 07/27/2026 16:53 | 100 | 141.19 |
| 07/27/2026 16:53 | 43 | 141.17 |
| 07/27/2026 16:53 | 28 | 141.16 |
| 07/27/2026 16:53 | 100 | 141.17 |
| 07/27/2026 16:53 | 100 | 141.09 |
| 07/27/2026 16:53 | 100 | 141.09 |
| 07/27/2026 16:52 | 1 | 141.10 |
| 07/27/2026 16:52 | 7 | 141.19 |
| 07/27/2026 16:52 | 1 | 141.22 |
| 07/27/2026 16:52 | 10 | 141.22 |
| 07/27/2026 16:52 | 1 | 141.23 |
| 07/27/2026 16:52 | 50 | 141.26 |
| 07/27/2026 16:52 | 50 | 141.26 |
| 07/27/2026 16:52 | 50 | 141.27 |
| 07/27/2026 16:52 | 20 | 141.41 |
| 07/27/2026 16:51 | 25 | 141.45 |
| 07/27/2026 16:51 | 100 | 141.40 |
| 07/27/2026 16:51 | 100 | 141.40 |
| 07/27/2026 16:50 | 25 | 141.545 |
| 07/27/2026 16:49 | 80 | 141.615 |
| 07/27/2026 16:49 | 100 | 141.60 |
| 07/27/2026 16:49 | 57 | 141.63 |
| 07/27/2026 16:49 | 1 | 141.63 |
| 07/27/2026 16:49 | 1 | 141.63 |
| 07/27/2026 16:49 | 25 | 141.63 |
| 07/27/2026 16:49 | 66 | 141.63 |
| 07/27/2026 16:49 | 50 | 141.63 |
| 07/27/2026 16:49 | 1 | 141.63 |
| 07/27/2026 16:49 | 10 | 141.77 |
| 07/27/2026 16:49 | 40 | 141.71 |
| 07/27/2026 16:48 | 92 | 141.76 |
| 07/27/2026 16:48 | 5 | 141.76 |
| 07/27/2026 16:48 | 3 | 141.76 |
| 07/27/2026 16:48 | 9 | 141.76 |
| 07/27/2026 16:48 | 27 | 141.76 |
| 07/27/2026 16:48 | 5 | 141.76 |
| 07/27/2026 16:48 | 100 | 141.73 |
| 07/27/2026 16:48 | 2 | 141.635 |
| 07/27/2026 16:47 | 25 | 141.54 |
| 07/27/2026 16:47 | 25 | 141.54 |
| 07/27/2026 16:47 | 25 | 141.54 |
| 07/27/2026 16:47 | 25 | 141.54 |
| 07/27/2026 16:47 | 1 | 141.56 |
| 07/27/2026 16:47 | 1 | 141.59 |
| 07/27/2026 16:47 | 1 | 141.63 |
| 07/27/2026 16:47 | 100 | 141.63 |
| 07/27/2026 16:46 | 11 | 141.66 |
| 07/27/2026 16:46 | 1 | 141.68 |
| 07/27/2026 16:46 | 4 | 141.68 |
| 07/27/2026 16:43 | 7 | 141.92 |
| 07/27/2026 16:43 | 5 | 141.80 |
| 07/27/2026 16:42 | 4 | 141.80 |
| 07/27/2026 16:41 | 2 | 141.71 |
| 07/27/2026 16:39 | 25 | 141.71 |
| 07/27/2026 16:39 | 3 | 141.83 |
| 07/27/2026 16:39 | 27 | 141.89 |
| 07/27/2026 16:39 | 1 | 141.83 |
| 07/27/2026 16:38 | 1 | 141.83 |
| 07/27/2026 16:38 | 1 | 141.725 |
| 07/27/2026 16:38 | 62 | 141.82 |
| 07/27/2026 16:37 | 100 | 141.79 |
| 07/27/2026 16:37 | 5 | 141.79 |
| 07/27/2026 16:37 | 19 | 141.76 |
| 07/27/2026 16:37 | 6 | 141.76 |
| 07/27/2026 16:37 | 100 | 141.76 |
| 07/27/2026 16:37 | 49 | 141.74 |
| 07/27/2026 16:37 | 33 | 141.69 |
| 07/27/2026 16:37 | 33 | 141.69 |
| 07/27/2026 16:37 | 100 | 141.69 |
| 07/27/2026 16:37 | 27 | 141.60 |
| 07/27/2026 16:36 | 40 | 141.47 |
| 07/27/2026 16:36 | 3 | 141.51 |
| 07/27/2026 16:36 | 6 | 141.53 |
| 07/27/2026 16:36 | 4 | 141.59 |
| 07/27/2026 16:36 | 22 | 141.59 |
| 07/27/2026 16:35 | 99 | 141.70 |
| 07/27/2026 16:35 | 1 | 141.70 |
| 07/27/2026 16:35 | 1 | 141.70 |
| 07/27/2026 16:35 | 3 | 141.80 |
| 07/27/2026 16:34 | 1 | 141.72 |
| 07/27/2026 16:34 | 13 | 141.80 |
| 07/27/2026 16:33 | 1 | 141.80 |
| 07/27/2026 16:33 | 20 | 141.75 |
| 07/27/2026 16:33 | 101 | 141.77 |
| 07/27/2026 16:33 | 111 | 141.77 |
| 07/27/2026 16:33 | 100 | 141.77 |
| 07/27/2026 16:33 | 100 | 141.79 |
| 07/27/2026 16:33 | 1 | 141.80 |
| 07/27/2026 16:33 | 8 | 141.89 |
| 07/27/2026 16:33 | 4 | 141.89 |
| 07/27/2026 16:33 | 18 | 142.00 |
| 07/27/2026 16:33 | 17 | 142.00 |
| 07/27/2026 16:33 | 18 | 142.04 |
| 07/27/2026 16:33 | 26 | 142.08 |
| 07/27/2026 16:33 | 74 | 142.08 |
| 07/27/2026 16:33 | 1 | 142.09 |
| 07/27/2026 16:31 | 1 | 142.19 |
| 07/27/2026 16:31 | 200 | 142.19 |
| 07/27/2026 16:31 | 10 | 142.26 |
| 07/27/2026 16:31 | 11 | 142.31 |
| 07/27/2026 16:31 | 100 | 142.33 |
| 07/27/2026 16:31 | 300 | 142.33 |
| 07/27/2026 16:30 | 3 | 142.35 |
| 07/27/2026 16:30 | 1 | 142.37 |
| 07/27/2026 16:30 | 20 | 142.55 |
| 07/27/2026 16:30 | 20 | 142.54 |
| 07/27/2026 16:30 | 19 | 142.54 |
| 07/27/2026 16:30 | 20 | 142.52 |
| 07/27/2026 16:28 | 40 | 142.50 |
| 07/27/2026 16:27 | 4 | 142.41 |
| 07/27/2026 16:27 | 25 | 142.42 |
| 07/27/2026 16:27 | 25 | 142.42 |
| 07/27/2026 16:27 | 3 | 142.42 |
| 07/27/2026 16:26 | 3 | 142.42 |
| 07/27/2026 16:26 | 4 | 142.42 |
| 07/27/2026 16:26 | 4 | 142.44 |
| 07/27/2026 16:26 | 20 | 142.51 |
| 07/27/2026 16:26 | 20 | 142.42 |
| 07/27/2026 16:26 | 33 | 142.42 |
| 07/27/2026 16:26 | 2 | 142.42 |
| 07/27/2026 16:26 | 8 | 142.38 |
| 07/27/2026 16:26 | 6 | 142.36 |
| 07/27/2026 16:26 | 34 | 142.35 |
| 07/27/2026 16:25 | 1 | 142.35 |
| 07/27/2026 16:25 | 5 | 142.29 |
| 07/27/2026 16:25 | 25 | 142.29 |
| 07/27/2026 16:25 | 1 | 142.23 |
| 07/27/2026 16:25 | 37 | 142.23 |
| 07/27/2026 16:25 | 51 | 142.23 |
| 07/27/2026 16:25 | 12 | 142.23 |
| 07/27/2026 16:25 | 1 | 142.29 |
| 07/27/2026 16:25 | 5 | 142.22 |
| 07/27/2026 16:24 | 1 | 142.09 |
| 07/27/2026 16:24 | 25 | 142.185 |
| 07/27/2026 16:24 | 25 | 142.185 |
| 07/27/2026 16:24 | 25 | 142.185 |
| 07/27/2026 16:24 | 25 | 142.185 |
| 07/27/2026 16:23 | 2 | 142.21 |
| 07/27/2026 16:23 | 28 | 142.30 |
| 07/27/2026 16:23 | 8 | 142.29 |
| 07/27/2026 16:23 | 7 | 142.20 |
| 07/27/2026 16:22 | 13 | 142.24 |
| 07/27/2026 16:22 | 4 | 142.26 |
| 07/27/2026 16:22 | 4 | 142.26 |
| 07/27/2026 16:22 | 1 | 142.26 |
| 07/27/2026 16:22 | 9 | 142.27 |
| 07/27/2026 16:21 | 9 | 142.27 |
| 07/27/2026 16:21 | 9 | 142.27 |
| 07/27/2026 16:21 | 9 | 142.27 |
| 07/27/2026 16:21 | 9 | 142.27 |
| 07/27/2026 16:21 | 9 | 142.27 |
| 07/27/2026 16:21 | 1 | 142.27 |
| 07/27/2026 16:19 | 29 | 142.28 |
| 07/27/2026 16:18 | 9 | 142.28 |
| 07/27/2026 16:18 | 25 | 142.40 |
| 07/27/2026 16:18 | 9 | 142.40 |
| 07/27/2026 16:18 | 25 | 142.40 |
| 07/27/2026 16:18 | 1 | 142.40 |
| 07/27/2026 16:18 | 7 | 142.27 |
| 07/27/2026 16:14 | 7 | 142.57 |
| 07/27/2026 16:14 | 15 | 142.31 |
| 07/27/2026 16:14 | 48 | 142.32 |
| 07/27/2026 16:13 | 4 | 142.52 |
| 07/27/2026 16:13 | 100 | 142.51 |
| 07/27/2026 16:13 | 1 | 142.52 |
| 07/27/2026 16:13 | 97 | 142.53 |
| 07/27/2026 16:13 | 1 | 142.53 |
| 07/27/2026 16:13 | 1 | 142.53 |
| 07/27/2026 16:13 | 1 | 142.53 |
| 07/27/2026 16:13 | 1 | 142.54 |
| 07/27/2026 16:13 | 1 | 142.54 |
| 07/27/2026 16:13 | 1 | 142.56 |
| 07/27/2026 16:13 | 1 | 142.56 |
| 07/27/2026 16:12 | 30 | 142.65 |
| 07/27/2026 16:12 | 2 | 142.63 |
| 07/27/2026 16:12 | 20 | 142.59 |
| 07/27/2026 16:12 | 20 | 142.58 |
| 07/27/2026 16:12 | 10 | 142.61 |
| 07/27/2026 16:12 | 5 | 142.59 |
| 07/27/2026 16:12 | 100 | 142.57 |
| 07/27/2026 16:12 | 40 | 142.57 |
| 07/27/2026 16:12 | 4 | 142.57 |
| 07/27/2026 16:12 | 100 | 142.54 |
| 07/27/2026 16:11 | 4 | 142.49 |
| 07/27/2026 16:11 | 2 | 142.22 |
| 07/27/2026 16:11 | 10 | 142.31 |
| 07/27/2026 16:10 | 32 | 142.45 |
| 07/27/2026 16:10 | 1 | 142.47 |
| 07/27/2026 16:08 | 1 | 142.52 |
| 07/27/2026 16:08 | 92 | 142.76 |
| 07/27/2026 16:08 | 6 | 142.76 |
| 07/27/2026 16:06 | 30 | 142.79 |
| 07/27/2026 16:06 | 1 | 142.79 |
| 07/27/2026 16:05 | 32 | 142.81 |
| 07/27/2026 16:05 | 1 | 142.81 |
| 07/27/2026 16:05 | 1 | 142.94 |
| 07/27/2026 16:05 | 8 | 142.95 |
| 07/27/2026 16:02 | 2 | 142.96 |
| 07/27/2026 16:01 | 50 | 143.22 |
| 07/27/2026 16:01 | 12 | 143.08 |
| 07/27/2026 16:01 | 88 | 143.08 |
| 07/27/2026 16:01 | 12 | 143.09 |
| 07/27/2026 15:58 | 2 | 143.535 |
| 07/27/2026 15:58 | 87 | 143.22 |
| 07/27/2026 15:53 | 2 | 143.42 |
| 07/27/2026 15:51 | 5 | 143.41 |
| 07/27/2026 15:51 | 5 | 143.42 |
| 07/27/2026 15:51 | 33 | 143.43 |
| 07/27/2026 15:51 | 5 | 143.43 |
| 07/27/2026 15:51 | 12 | 143.61 |
| 07/27/2026 15:50 | 2 | 143.69 |
| 07/27/2026 15:48 | 1 | 144.15 |
| 07/27/2026 15:42 | 100 | 144.52 |
| 07/27/2026 15:42 | 50 | 144.80 |
| 07/27/2026 15:42 | 38 | 144.80 |
| 07/27/2026 15:42 | 10 | 144.80 |
| 07/27/2026 15:42 | 8 | 144.80 |
| 07/27/2026 15:42 | 88 | 144.79 |
| 07/27/2026 15:42 | 12 | 144.79 |
| 07/27/2026 15:42 | 94 | 144.79 |
| 07/27/2026 15:42 | 6 | 144.79 |
| 07/27/2026 15:42 | 100 | 144.79 |
| 07/27/2026 15:41 | 1 | 143.82 |
| 07/27/2026 15:36 | 40 | 144.60 |
| 07/27/2026 15:30 | 5 | 143.62 |
| 07/27/2026 15:30 | 8 | 143.62 |
| 07/27/2026 15:30 | 17 | 143.62 |
| 07/27/2026 15:30 | 1 | 144.09 |
| 07/27/2026 15:30 | 3745 | 144.09 |
| 07/27/2026 15:30 | 3745 | 144.09 |