Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:27:18
|
Bid
07/27/2026 -
18:30:33
|
Bid Volume |
Ask
07/27/2026 -
18:30:33
|
Ask Volume |
|---|---|---|---|---|
|
272.49
+4.73
(
+1.77% )
|
271.34
|
120 |
273.84
|
120 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:29 | 5 | 272.65 |
| 07/27/2026 18:29 | 2 | 272.65 |
| 07/27/2026 18:29 | 1 | 272.65 |
| 07/27/2026 18:29 | 2 | 272.65 |
| 07/27/2026 18:29 | 1 | 272.65 |
| 07/27/2026 18:29 | 6 | 272.64 |
| 07/27/2026 18:29 | 1 | 272.65 |
| 07/27/2026 18:29 | 1 | 272.65 |
| 07/27/2026 18:29 | 2 | 272.65 |
| 07/27/2026 18:29 | 1 | 272.64 |
| 07/27/2026 18:29 | 1 | 272.62 |
| 07/27/2026 18:29 | 4 | 272.58 |
| 07/27/2026 18:29 | 6 | 272.47 |
| 07/27/2026 18:29 | 6 | 272.46 |
| 07/27/2026 18:29 | 6 | 272.45 |
| 07/27/2026 18:29 | 6 | 272.44 |
| 07/27/2026 18:27 | 40 | 272.49 |
| 07/27/2026 18:27 | 40 | 272.49 |
| 07/27/2026 18:27 | 6 | 272.18 |
| 07/27/2026 18:27 | 6 | 272.17 |
| 07/27/2026 18:27 | 6 | 272.10 |
| 07/27/2026 18:27 | 6 | 272.09 |
| 07/27/2026 18:27 | 6 | 272.08 |
| 07/27/2026 18:25 | 1 | 272.05 |
| 07/27/2026 18:25 | 1 | 271.93 |
| 07/27/2026 18:25 | 1 | 271.93 |
| 07/27/2026 18:25 | 2 | 271.93 |
| 07/27/2026 18:25 | 6 | 271.82 |
| 07/27/2026 18:25 | 6 | 271.81 |
| 07/27/2026 18:25 | 6 | 271.80 |
| 07/27/2026 18:23 | 10 | 271.83 |
| 07/27/2026 18:23 | 5 | 271.83 |
| 07/27/2026 18:19 | 6 | 272.04 |
| 07/27/2026 18:19 | 4 | 271.96 |
| 07/27/2026 18:19 | 40 | 271.96 |
| 07/27/2026 18:19 | 40 | 271.96 |
| 07/27/2026 18:19 | 6 | 271.91 |
| 07/27/2026 18:19 | 40 | 271.82 |
| 07/27/2026 18:19 | 6 | 271.78 |
| 07/27/2026 18:19 | 6 | 271.77 |
| 07/27/2026 18:19 | 4 | 271.76 |
| 07/27/2026 18:13 | 7 | 271.26 |
| 07/27/2026 18:13 | 1 | 271.26 |
| 07/27/2026 18:13 | 10 | 271.27 |
| 07/27/2026 18:11 | 1 | 271.48 |
| 07/27/2026 18:11 | 4 | 271.48 |
| 07/27/2026 18:11 | 1 | 271.48 |
| 07/27/2026 18:11 | 1 | 271.48 |
| 07/27/2026 18:11 | 2 | 271.47 |
| 07/27/2026 18:11 | 1 | 271.47 |
| 07/27/2026 18:11 | 1 | 271.47 |
| 07/27/2026 18:11 | 1 | 271.47 |
| 07/27/2026 18:11 | 1 | 271.47 |
| 07/27/2026 18:11 | 8 | 271.47 |
| 07/27/2026 18:11 | 3 | 271.47 |
| 07/27/2026 18:11 | 14 | 271.47 |
| 07/27/2026 18:11 | 1 | 271.47 |
| 07/27/2026 18:11 | 6 | 271.47 |
| 07/27/2026 18:11 | 6 | 271.46 |
| 07/27/2026 18:11 | 6 | 271.46 |
| 07/27/2026 18:09 | 1 | 271.33 |
| 07/27/2026 18:09 | 4 | 271.32 |
| 07/27/2026 18:09 | 2 | 271.32 |
| 07/27/2026 18:09 | 4 | 271.31 |
| 07/27/2026 18:09 | 1 | 271.31 |
| 07/27/2026 18:09 | 1 | 271.31 |
| 07/27/2026 18:09 | 6 | 271.31 |
| 07/27/2026 18:09 | 6 | 271.30 |
| 07/27/2026 18:09 | 6 | 271.29 |
| 07/27/2026 18:08 | 6 | 271.32 |
| 07/27/2026 18:08 | 6 | 271.31 |
| 07/27/2026 18:05 | 1 | 271.33 |
| 07/27/2026 18:05 | 3 | 271.33 |
| 07/27/2026 18:05 | 6 | 271.32 |
| 07/27/2026 18:05 | 6 | 271.30 |
| 07/27/2026 18:05 | 6 | 271.31 |
| 07/27/2026 18:05 | 6 | 271.30 |
| 07/27/2026 18:04 | 1 | 271.23 |
| 07/27/2026 18:04 | 1 | 271.17 |
| 07/27/2026 18:03 | 1 | 270.99 |
| 07/27/2026 18:03 | 1 | 270.99 |
| 07/27/2026 18:03 | 30 | 270.98 |
| 07/27/2026 18:03 | 3 | 270.98 |
| 07/27/2026 18:03 | 1 | 270.98 |
| 07/27/2026 18:03 | 1 | 270.98 |
| 07/27/2026 18:03 | 1 | 270.98 |
| 07/27/2026 18:03 | 24 | 270.98 |
| 07/27/2026 18:03 | 14 | 270.98 |
| 07/27/2026 18:03 | 2 | 270.97 |
| 07/27/2026 18:03 | 1 | 270.97 |
| 07/27/2026 18:03 | 1 | 270.97 |
| 07/27/2026 18:03 | 1 | 270.97 |
| 07/27/2026 18:03 | 26 | 270.97 |
| 07/27/2026 18:03 | 28 | 270.97 |
| 07/27/2026 18:03 | 6 | 270.97 |
| 07/27/2026 18:03 | 5 | 270.97 |
| 07/27/2026 18:03 | 1 | 270.97 |
| 07/27/2026 18:03 | 1 | 270.96 |
| 07/27/2026 18:03 | 5 | 270.96 |
| 07/27/2026 18:03 | 6 | 270.91 |
| 07/27/2026 17:57 | 6 | 270.68 |
| 07/27/2026 17:57 | 6 | 270.67 |
| 07/27/2026 17:57 | 6 | 270.66 |
| 07/27/2026 17:49 | 1 | 271.01 |
| 07/27/2026 17:49 | 12 | 271.22 |
| 07/27/2026 17:46 | 7 | 271.30 |
| 07/27/2026 17:46 | 4 | 271.10 |
| 07/27/2026 17:46 | 6 | 271.09 |
| 07/27/2026 17:46 | 6 | 271.08 |
| 07/27/2026 17:46 | 6 | 271.07 |
| 07/27/2026 17:45 | 6 | 271.16 |
| 07/27/2026 17:44 | 40 | 271.17 |
| 07/27/2026 17:40 | 1 | 271.81 |
| 07/27/2026 17:40 | 8 | 271.79 |
| 07/27/2026 17:40 | 1 | 271.78 |
| 07/27/2026 17:40 | 1 | 271.78 |
| 07/27/2026 17:40 | 20 | 271.71 |
| 07/27/2026 17:40 | 2 | 271.58 |
| 07/27/2026 17:40 | 22 | 271.58 |
| 07/27/2026 17:40 | 25 | 271.57 |
| 07/27/2026 17:40 | 10 | 271.57 |
| 07/27/2026 17:40 | 15 | 271.57 |
| 07/27/2026 17:40 | 35 | 271.56 |
| 07/27/2026 17:38 | 40 | 271.07 |
| 07/27/2026 17:31 | 15 | 271.71 |
| 07/27/2026 17:31 | 35 | 271.70 |
| 07/27/2026 17:31 | 6 | 271.70 |
| 07/27/2026 17:31 | 40 | 271.68 |
| 07/27/2026 17:30 | 1 | 271.40 |
| 07/27/2026 17:30 | 2 | 271.39 |
| 07/27/2026 17:25 | 1 | 271.37 |
| 07/27/2026 17:25 | 6 | 271.36 |
| 07/27/2026 17:25 | 5 | 271.35 |
| 07/27/2026 17:25 | 1 | 271.35 |
| 07/27/2026 17:22 | 2 | 270.60 |
| 07/27/2026 17:22 | 100 | 270.50 |
| 07/27/2026 17:22 | 12 | 270.49 |
| 07/27/2026 17:22 | 10 | 270.48 |
| 07/27/2026 17:22 | 1 | 270.47 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 20 | 270.45 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 5 | 270.40 |
| 07/27/2026 17:22 | 1 | 270.39 |
| 07/27/2026 17:22 | 3 | 270.37 |
| 07/27/2026 17:22 | 1 | 270.37 |
| 07/27/2026 17:22 | 1 | 270.37 |
| 07/27/2026 17:22 | 11 | 270.37 |
| 07/27/2026 17:22 | 2 | 270.36 |
| 07/27/2026 17:17 | 1 | 269.86 |
| 07/27/2026 17:17 | 1 | 269.86 |
| 07/27/2026 17:17 | 1 | 269.86 |
| 07/27/2026 17:17 | 1 | 269.86 |
| 07/27/2026 17:17 | 1 | 269.86 |
| 07/27/2026 17:17 | 1 | 269.86 |
| 07/27/2026 17:17 | 2 | 269.85 |
| 07/27/2026 17:17 | 3 | 269.85 |
| 07/27/2026 17:17 | 1 | 269.85 |
| 07/27/2026 17:17 | 1 | 269.85 |
| 07/27/2026 17:17 | 5 | 269.84 |
| 07/27/2026 17:17 | 1 | 269.84 |
| 07/27/2026 17:16 | 2 | 269.84 |
| 07/27/2026 17:16 | 2 | 269.84 |
| 07/27/2026 17:16 | 1 | 269.84 |
| 07/27/2026 17:16 | 1 | 269.64 |
| 07/27/2026 17:16 | 27 | 269.64 |
| 07/27/2026 17:16 | 3 | 269.63 |
| 07/27/2026 17:16 | 3 | 269.63 |
| 07/27/2026 17:16 | 19 | 269.63 |
| 07/27/2026 17:16 | 5 | 269.63 |
| 07/27/2026 17:16 | 1 | 269.62 |
| 07/27/2026 17:16 | 4 | 269.62 |
| 07/27/2026 17:16 | 1 | 269.39 |
| 07/27/2026 17:16 | 2 | 269.39 |
| 07/27/2026 17:16 | 6 | 269.38 |
| 07/27/2026 17:14 | 6 | 269.33 |
| 07/27/2026 17:14 | 6 | 269.32 |
| 07/27/2026 17:10 | 6 | 269.47 |
| 07/27/2026 17:04 | 2 | 269.68 |
| 07/27/2026 17:02 | 2 | 270.14 |
| 07/27/2026 17:01 | 6 | 270.14 |
| 07/27/2026 17:01 | 6 | 270.02 |
| 07/27/2026 17:01 | 6 | 270.16 |
| 07/27/2026 17:00 | 3 | 270.34 |
| 07/27/2026 17:00 | 1 | 270.34 |
| 07/27/2026 17:00 | 2 | 270.34 |
| 07/27/2026 17:00 | 2 | 270.33 |
| 07/27/2026 17:00 | 4 | 270.33 |
| 07/27/2026 17:00 | 11 | 270.33 |
| 07/27/2026 17:00 | 3 | 270.32 |
| 07/27/2026 17:00 | 1 | 270.32 |
| 07/27/2026 17:00 | 1 | 270.32 |
| 07/27/2026 17:00 | 1 | 270.32 |
| 07/27/2026 16:58 | 6 | 270.28 |
| 07/27/2026 16:58 | 6 | 270.03 |
| 07/27/2026 16:57 | 4 | 269.98 |
| 07/27/2026 16:57 | 6 | 269.97 |
| 07/27/2026 16:55 | 6 | 270.21 |
| 07/27/2026 16:53 | 6 | 270.30 |
| 07/27/2026 16:52 | 6 | 270.27 |
| 07/27/2026 16:52 | 6 | 270.26 |
| 07/27/2026 16:52 | 6 | 270.25 |
| 07/27/2026 16:52 | 6 | 270.24 |
| 07/27/2026 16:51 | 20 | 270.40 |
| 07/27/2026 16:51 | 40 | 270.37 |
| 07/27/2026 16:51 | 40 | 270.34 |
| 07/27/2026 16:51 | 6 | 270.26 |
| 07/27/2026 16:51 | 6 | 270.25 |
| 07/27/2026 16:51 | 6 | 270.24 |
| 07/27/2026 16:51 | 6 | 269.90 |
| 07/27/2026 16:51 | 6 | 269.89 |
| 07/27/2026 16:51 | 6 | 269.88 |
| 07/27/2026 16:51 | 6 | 269.87 |
| 07/27/2026 16:51 | 6 | 269.86 |
| 07/27/2026 16:49 | 1 | 269.66 |
| 07/27/2026 16:49 | 1 | 269.60 |
| 07/27/2026 16:49 | 6 | 269.59 |
| 07/27/2026 16:49 | 6 | 269.58 |
| 07/27/2026 16:48 | 6 | 269.13 |
| 07/27/2026 16:48 | 6 | 269.12 |
| 07/27/2026 16:47 | 6 | 268.81 |
| 07/27/2026 16:47 | 6 | 268.80 |
| 07/27/2026 16:47 | 6 | 268.79 |
| 07/27/2026 16:47 | 6 | 268.79 |
| 07/27/2026 16:47 | 40 | 268.59 |
| 07/27/2026 16:47 | 40 | 268.59 |
| 07/27/2026 16:47 | 40 | 268.59 |
| 07/27/2026 16:47 | 7 | 268.455 |
| 07/27/2026 16:47 | 33 | 268.46 |
| 07/27/2026 16:47 | 7 | 268.39 |
| 07/27/2026 16:47 | 3 | 268.39 |
| 07/27/2026 16:47 | 9 | 268.39 |
| 07/27/2026 16:47 | 1 | 268.39 |
| 07/27/2026 16:47 | 12 | 268.38 |
| 07/27/2026 16:47 | 7 | 268.28 |
| 07/27/2026 16:47 | 1 | 268.28 |
| 07/27/2026 16:47 | 20 | 268.28 |
| 07/27/2026 16:47 | 12 | 268.28 |
| 07/27/2026 16:47 | 60 | 268.28 |
| 07/27/2026 16:47 | 40 | 268.05 |
| 07/27/2026 16:47 | 40 | 268.05 |
| 07/27/2026 16:47 | 40 | 268.05 |
| 07/27/2026 16:47 | 40 | 268.05 |
| 07/27/2026 16:47 | 1 | 268.04 |
| 07/27/2026 16:47 | 1 | 268.04 |
| 07/27/2026 16:47 | 1 | 267.90 |
| 07/27/2026 16:47 | 1 | 267.89 |
| 07/27/2026 16:47 | 1 | 267.83 |
| 07/27/2026 16:47 | 2 | 267.82 |
| 07/27/2026 16:47 | 1 | 267.82 |
| 07/27/2026 16:47 | 1 | 267.82 |
| 07/27/2026 16:47 | 1 | 267.82 |
| 07/27/2026 16:46 | 3 | 267.66 |
| 07/27/2026 16:46 | 1 | 267.66 |
| 07/27/2026 16:46 | 40 | 267.66 |
| 07/27/2026 16:46 | 3 | 267.68 |
| 07/27/2026 16:46 | 2 | 267.68 |
| 07/27/2026 16:46 | 1 | 267.68 |
| 07/27/2026 16:46 | 3 | 267.68 |
| 07/27/2026 16:46 | 1 | 267.66 |
| 07/27/2026 16:45 | 19 | 267.67 |
| 07/27/2026 16:45 | 1 | 267.84 |
| 07/27/2026 16:45 | 1 | 267.84 |
| 07/27/2026 16:45 | 1 | 267.84 |
| 07/27/2026 16:44 | 25 | 268.17 |
| 07/27/2026 16:44 | 15 | 268.17 |
| 07/27/2026 16:44 | 25 | 268.12 |
| 07/27/2026 16:44 | 33 | 268.13 |
| 07/27/2026 16:43 | 5 | 267.39 |
| 07/27/2026 16:43 | 5 | 267.22 |
| 07/27/2026 16:43 | 5 | 267.22 |
| 07/27/2026 16:43 | 5 | 267.22 |
| 07/27/2026 16:43 | 5 | 267.22 |
| 07/27/2026 16:43 | 6 | 267.10 |
| 07/27/2026 16:43 | 6 | 267.11 |
| 07/27/2026 16:43 | 6 | 267.12 |
| 07/27/2026 16:43 | 6 | 267.13 |
| 07/27/2026 16:43 | 1 | 267.14 |
| 07/27/2026 16:43 | 5 | 267.14 |
| 07/27/2026 16:43 | 6 | 267.13 |
| 07/27/2026 16:43 | 1 | 267.41 |
| 07/27/2026 16:43 | 2 | 267.41 |
| 07/27/2026 16:43 | 1 | 267.41 |
| 07/27/2026 16:43 | 2 | 267.42 |
| 07/27/2026 16:43 | 3 | 267.42 |
| 07/27/2026 16:43 | 1 | 267.42 |
| 07/27/2026 16:42 | 2 | 267.43 |
| 07/27/2026 16:42 | 5 | 267.43 |
| 07/27/2026 16:42 | 6 | 267.57 |
| 07/27/2026 16:42 | 1 | 267.42 |
| 07/27/2026 16:42 | 1 | 267.42 |
| 07/27/2026 16:42 | 6 | 267.57 |
| 07/27/2026 16:42 | 1 | 267.61 |
| 07/27/2026 16:42 | 3 | 267.63 |
| 07/27/2026 16:41 | 1 | 267.90 |
| 07/27/2026 16:41 | 2 | 267.90 |
| 07/27/2026 16:41 | 2 | 267.90 |
| 07/27/2026 16:41 | 1 | 267.91 |
| 07/27/2026 16:41 | 5 | 267.91 |
| 07/27/2026 16:41 | 1 | 267.79 |
| 07/27/2026 16:41 | 6 | 267.82 |
| 07/27/2026 16:41 | 6 | 267.83 |
| 07/27/2026 16:40 | 5 | 267.97 |
| 07/27/2026 16:40 | 6 | 267.98 |
| 07/27/2026 16:40 | 6 | 267.99 |
| 07/27/2026 16:40 | 6 | 268.32 |
| 07/27/2026 16:39 | 2 | 267.87 |
| 07/27/2026 16:39 | 4 | 267.87 |
| 07/27/2026 16:39 | 3 | 267.88 |
| 07/27/2026 16:39 | 3 | 267.88 |
| 07/27/2026 16:39 | 6 | 267.89 |
| 07/27/2026 16:39 | 2 | 267.96 |
| 07/27/2026 16:39 | 6 | 267.97 |
| 07/27/2026 16:39 | 2 | 267.43 |
| 07/27/2026 16:39 | 20 | 267.72 |
| 07/27/2026 16:39 | 1 | 268.01 |
| 07/27/2026 16:39 | 5 | 268.02 |
| 07/27/2026 16:39 | 6 | 268.03 |
| 07/27/2026 16:38 | 2 | 268.07 |
| 07/27/2026 16:38 | 40 | 268.38 |
| 07/27/2026 16:38 | 2 | 268.61 |
| 07/27/2026 16:38 | 3 | 268.61 |
| 07/27/2026 16:38 | 6 | 268.67 |
| 07/27/2026 16:38 | 6 | 268.50 |
| 07/27/2026 16:38 | 28 | 268.20 |
| 07/27/2026 16:38 | 12 | 268.20 |
| 07/27/2026 16:38 | 3 | 268.20 |
| 07/27/2026 16:37 | 3 | 268.00 |
| 07/27/2026 16:37 | 3 | 267.99 |
| 07/27/2026 16:36 | 28 | 268.92 |
| 07/27/2026 16:36 | 1 | 268.75 |
| 07/27/2026 16:36 | 7 | 268.65 |
| 07/27/2026 16:36 | 1 | 268.64 |
| 07/27/2026 16:36 | 1 | 268.53 |
| 07/27/2026 16:36 | 13 | 268.44 |
| 07/27/2026 16:36 | 28 | 268.29 |
| 07/27/2026 16:36 | 16 | 267.76 |
| 07/27/2026 16:36 | 6 | 267.85 |
| 07/27/2026 16:36 | 6 | 267.81 |
| 07/27/2026 16:36 | 6 | 267.81 |
| 07/27/2026 16:36 | 6 | 267.73 |
| 07/27/2026 16:36 | 3 | 267.80 |
| 07/27/2026 16:36 | 1 | 267.80 |
| 07/27/2026 16:36 | 2 | 268.00 |
| 07/27/2026 16:36 | 2 | 268.01 |
| 07/27/2026 16:36 | 1 | 268.01 |
| 07/27/2026 16:36 | 1 | 268.01 |
| 07/27/2026 16:36 | 2 | 268.01 |
| 07/27/2026 16:36 | 19 | 268.45 |
| 07/27/2026 16:36 | 11 | 268.45 |
| 07/27/2026 16:36 | 3 | 268.45 |
| 07/27/2026 16:36 | 7 | 268.45 |
| 07/27/2026 16:36 | 20 | 268.45 |
| 07/27/2026 16:36 | 40 | 268.35 |
| 07/27/2026 16:36 | 60 | 268.35 |
| 07/27/2026 16:36 | 25 | 268.35 |
| 07/27/2026 16:35 | 2 | 268.49 |
| 07/27/2026 16:35 | 1 | 268.66 |
| 07/27/2026 16:35 | 2 | 268.66 |
| 07/27/2026 16:35 | 1 | 268.66 |
| 07/27/2026 16:34 | 1 | 268.75 |
| 07/27/2026 16:34 | 2 | 268.78 |
| 07/27/2026 16:34 | 6 | 268.80 |
| 07/27/2026 16:34 | 6 | 268.81 |
| 07/27/2026 16:34 | 6 | 268.82 |
| 07/27/2026 16:34 | 12 | 268.82 |
| 07/27/2026 16:34 | 5 | 268.86 |
| 07/27/2026 16:34 | 1 | 268.86 |
| 07/27/2026 16:34 | 6 | 268.87 |
| 07/27/2026 16:34 | 6 | 268.88 |
| 07/27/2026 16:34 | 1 | 268.89 |
| 07/27/2026 16:34 | 1 | 268.97 |
| 07/27/2026 16:34 | 19 | 268.91 |
| 07/27/2026 16:34 | 5 | 268.97 |
| 07/27/2026 16:34 | 19 | 268.88 |
| 07/27/2026 16:34 | 5 | 268.98 |
| 07/27/2026 16:34 | 1 | 268.92 |
| 07/27/2026 16:34 | 12 | 268.94 |
| 07/27/2026 16:34 | 1 | 268.97 |
| 07/27/2026 16:34 | 3 | 268.98 |
| 07/27/2026 16:34 | 1 | 268.98 |
| 07/27/2026 16:34 | 1 | 268.95 |
| 07/27/2026 16:34 | 40 | 269.52 |
| 07/27/2026 16:34 | 1 | 269.60 |
| 07/27/2026 16:34 | 1 | 269.62 |
| 07/27/2026 16:34 | 1 | 269.62 |
| 07/27/2026 16:33 | 6 | 269.48 |
| 07/27/2026 16:33 | 6 | 269.51 |
| 07/27/2026 16:33 | 34 | 269.21 |
| 07/27/2026 16:33 | 26 | 269.17 |
| 07/27/2026 16:33 | 10 | 269.18 |
| 07/27/2026 16:33 | 30 | 269.18 |
| 07/27/2026 16:33 | 6 | 269.34 |
| 07/27/2026 16:32 | 1 | 269.34 |
| 07/27/2026 16:32 | 1 | 269.61 |
| 07/27/2026 16:32 | 1 | 269.64 |
| 07/27/2026 16:32 | 6 | 269.65 |
| 07/27/2026 16:32 | 25 | 270.06 |
| 07/27/2026 16:32 | 4 | 270.06 |
| 07/27/2026 16:32 | 2 | 270.06 |
| 07/27/2026 16:31 | 4 | 269.79 |
| 07/27/2026 16:31 | 2 | 269.79 |
| 07/27/2026 16:31 | 4 | 269.78 |
| 07/27/2026 16:31 | 2 | 269.78 |
| 07/27/2026 16:30 | 5 | 269.75 |
| 07/27/2026 16:30 | 1 | 269.75 |
| 07/27/2026 16:30 | 2 | 269.74 |
| 07/27/2026 16:30 | 3 | 269.74 |
| 07/27/2026 16:30 | 1 | 269.74 |
| 07/27/2026 16:30 | 11 | 269.67 |
| 07/27/2026 16:30 | 2 | 269.61 |
| 07/27/2026 16:30 | 1 | 269.52 |
| 07/27/2026 16:30 | 13 | 269.51 |
| 07/27/2026 16:30 | 20 | 269.45 |
| 07/27/2026 16:30 | 20 | 269.45 |
| 07/27/2026 16:30 | 27 | 269.45 |
| 07/27/2026 16:30 | 20 | 269.44 |
| 07/27/2026 16:30 | 8 | 269.35 |
| 07/27/2026 16:30 | 40 | 269.35 |
| 07/27/2026 16:30 | 32 | 269.35 |
| 07/27/2026 16:30 | 10 | 269.225 |
| 07/27/2026 16:30 | 40 | 269.23 |
| 07/27/2026 16:29 | 40 | 269.01 |
| 07/27/2026 16:28 | 3 | 268.99 |
| 07/27/2026 16:28 | 5 | 269.01 |
| 07/27/2026 16:28 | 5 | 269.13 |
| 07/27/2026 16:28 | 30 | 269.14 |
| 07/27/2026 16:28 | 2 | 269.20 |
| 07/27/2026 16:28 | 4 | 269.21 |
| 07/27/2026 16:28 | 2 | 269.21 |
| 07/27/2026 16:28 | 23 | 269.23 |
| 07/27/2026 16:27 | 38 | 269.62 |
| 07/27/2026 16:27 | 10 | 269.47 |
| 07/27/2026 16:27 | 40 | 269.47 |
| 07/27/2026 16:27 | 14 | 269.90 |
| 07/27/2026 16:27 | 2 | 269.77 |
| 07/27/2026 16:27 | 6 | 269.77 |
| 07/27/2026 16:27 | 2 | 269.76 |
| 07/27/2026 16:27 | 14 | 269.76 |
| 07/27/2026 16:27 | 8 | 269.76 |
| 07/27/2026 16:27 | 14 | 269.76 |
| 07/27/2026 16:27 | 8 | 269.76 |
| 07/27/2026 16:27 | 10 | 269.76 |
| 07/27/2026 16:27 | 14 | 269.76 |
| 07/27/2026 16:27 | 8 | 269.76 |
| 07/27/2026 16:27 | 14 | 269.76 |
| 07/27/2026 16:27 | 8 | 269.76 |
| 07/27/2026 16:27 | 12 | 269.38 |
| 07/27/2026 16:27 | 5 | 269.72 |
| 07/27/2026 16:27 | 35 | 269.73 |
| 07/27/2026 16:27 | 5 | 269.72 |
| 07/27/2026 16:27 | 35 | 269.73 |
| 07/27/2026 16:27 | 20 | 269.75 |
| 07/27/2026 16:27 | 40 | 269.78 |
| 07/27/2026 16:27 | 1 | 269.87 |
| 07/27/2026 16:27 | 1 | 269.98 |
| 07/27/2026 16:27 | 1 | 270.01 |
| 07/27/2026 16:27 | 1 | 270.01 |
| 07/27/2026 16:27 | 2 | 270.02 |
| 07/27/2026 16:27 | 3 | 270.02 |
| 07/27/2026 16:27 | 1 | 270.02 |
| 07/27/2026 16:27 | 6 | 270.03 |
| 07/27/2026 16:27 | 6 | 270.40 |
| 07/27/2026 16:27 | 6 | 270.39 |
| 07/27/2026 16:27 | 6 | 270.28 |
| 07/27/2026 16:27 | 12 | 270.28 |
| 07/27/2026 16:24 | 1 | 270.48 |
| 07/27/2026 16:21 | 38 | 270.65 |
| 07/27/2026 16:17 | 25 | 270.22 |
| 07/27/2026 16:15 | 1 | 270.14 |
| 07/27/2026 16:11 | 1 | 271.33 |
| 07/27/2026 16:11 | 2 | 271.32 |
| 07/27/2026 16:11 | 1 | 271.32 |
| 07/27/2026 16:11 | 1 | 271.31 |
| 07/27/2026 16:11 | 1 | 271.21 |
| 07/27/2026 16:11 | 7 | 271.21 |
| 07/27/2026 16:08 | 31 | 270.79 |
| 07/27/2026 16:02 | 4 | 271.33 |
| 07/27/2026 16:02 | 6 | 271.32 |
| 07/27/2026 16:02 | 29 | 270.64 |
| 07/27/2026 15:59 | 6 | 271.34 |
| 07/27/2026 15:55 | 1 | 270.97 |
| 07/27/2026 15:55 | 1 | 270.98 |
| 07/27/2026 15:55 | 1 | 271.00 |
| 07/27/2026 15:55 | 1 | 271.02 |
| 07/27/2026 15:55 | 1 | 271.02 |
| 07/27/2026 15:52 | 14 | 271.72 |
| 07/27/2026 15:52 | 40 | 271.72 |
| 07/27/2026 15:52 | 40 | 271.72 |
| 07/27/2026 15:51 | 3 | 271.55 |
| 07/27/2026 15:51 | 1 | 271.55 |
| 07/27/2026 15:51 | 2 | 271.55 |
| 07/27/2026 15:51 | 1 | 271.51 |
| 07/27/2026 15:51 | 1 | 271.56 |
| 07/27/2026 15:51 | 3 | 271.66 |
| 07/27/2026 15:51 | 15 | 271.66 |
| 07/27/2026 15:51 | 2 | 271.68 |
| 07/27/2026 15:51 | 3 | 271.71 |
| 07/27/2026 15:51 | 3 | 271.71 |
| 07/27/2026 15:51 | 6 | 271.73 |
| 07/27/2026 15:51 | 5 | 271.73 |
| 07/27/2026 15:51 | 35 | 271.74 |
| 07/27/2026 15:51 | 6 | 271.72 |
| 07/27/2026 15:51 | 27 | 271.72 |
| 07/27/2026 15:51 | 4 | 271.78 |
| 07/27/2026 15:51 | 1 | 271.78 |
| 07/27/2026 15:51 | 10 | 271.77 |
| 07/27/2026 15:50 | 2 | 271.87 |
| 07/27/2026 15:50 | 21 | 271.45 |
| 07/27/2026 15:50 | 9 | 271.38 |
| 07/27/2026 15:50 | 5 | 271.38 |
| 07/27/2026 15:50 | 14 | 271.38 |
| 07/27/2026 15:50 | 20 | 271.37 |
| 07/27/2026 15:50 | 2 | 271.37 |
| 07/27/2026 15:50 | 5 | 271.37 |
| 07/27/2026 15:50 | 40 | 270.77 |
| 07/27/2026 15:49 | 37 | 270.74 |
| 07/27/2026 15:49 | 100 | 270.88 |
| 07/27/2026 15:49 | 30 | 270.32 |
| 07/27/2026 15:49 | 40 | 270.35 |
| 07/27/2026 15:48 | 3 | 270.24 |
| 07/27/2026 15:48 | 11 | 270.24 |
| 07/27/2026 15:44 | 2 | 270.56 |
| 07/27/2026 15:44 | 1 | 270.52 |
| 07/27/2026 15:44 | 1 | 270.53 |
| 07/27/2026 15:44 | 1 | 270.53 |
| 07/27/2026 15:44 | 1 | 270.52 |
| 07/27/2026 15:44 | 3 | 270.51 |
| 07/27/2026 15:44 | 1 | 270.51 |
| 07/27/2026 15:44 | 2 | 270.50 |
| 07/27/2026 15:44 | 4 | 270.50 |
| 07/27/2026 15:44 | 6 | 270.47 |
| 07/27/2026 15:44 | 5 | 270.39 |
| 07/27/2026 15:44 | 5 | 270.39 |
| 07/27/2026 15:44 | 40 | 270.28 |
| 07/27/2026 15:43 | 6 | 269.71 |
| 07/27/2026 15:43 | 1 | 269.72 |
| 07/27/2026 15:43 | 1 | 269.78 |
| 07/27/2026 15:43 | 1 | 269.80 |
| 07/27/2026 15:43 | 1 | 269.82 |
| 07/27/2026 15:43 | 6 | 269.81 |
| 07/27/2026 15:42 | 1 | 270.08 |
| 07/27/2026 15:42 | 1 | 270.16 |
| 07/27/2026 15:41 | 5 | 269.74 |
| 07/27/2026 15:41 | 1 | 269.91 |
| 07/27/2026 15:41 | 1 | 269.92 |
| 07/27/2026 15:41 | 1 | 269.92 |
| 07/27/2026 15:41 | 1 | 270.27 |
| 07/27/2026 15:41 | 1 | 270.30 |
| 07/27/2026 15:41 | 1 | 270.27 |
| 07/27/2026 15:41 | 1 | 270.29 |
| 07/27/2026 15:41 | 1 | 270.24 |
| 07/27/2026 15:41 | 2 | 270.31 |
| 07/27/2026 15:40 | 4 | 270.57 |
| 07/27/2026 15:40 | 1 | 270.61 |
| 07/27/2026 15:38 | 6 | 269.70 |
| 07/27/2026 15:38 | 1 | 269.72 |
| 07/27/2026 15:38 | 1 | 269.78 |
| 07/27/2026 15:38 | 1 | 269.96 |
| 07/27/2026 15:37 | 2 | 269.99 |
| 07/27/2026 15:37 | 6 | 270.00 |
| 07/27/2026 15:35 | 8 | 270.01 |
| 07/27/2026 15:35 | 3 | 270.27 |
| 07/27/2026 15:35 | 1 | 270.27 |
| 07/27/2026 15:35 | 2 | 270.27 |
| 07/27/2026 15:35 | 6 | 270.38 |
| 07/27/2026 15:35 | 6 | 270.39 |
| 07/27/2026 15:35 | 5 | 270.40 |
| 07/27/2026 15:35 | 1 | 270.40 |
| 07/27/2026 15:35 | 6 | 270.41 |
| 07/27/2026 15:35 | 6 | 270.41 |
| 07/27/2026 15:33 | 8 | 270.32 |
| 07/27/2026 15:33 | 40 | 270.32 |
| 07/27/2026 15:33 | 1 | 270.29 |
| 07/27/2026 15:33 | 5 | 269.96 |
| 07/27/2026 15:33 | 1 | 270.34 |
| 07/27/2026 15:33 | 1 | 270.38 |
| 07/27/2026 15:33 | 1 | 270.38 |
| 07/27/2026 15:33 | 40 | 270.39 |
| 07/27/2026 15:33 | 40 | 270.39 |
| 07/27/2026 15:30 | 6 | 269.86 |
| 07/27/2026 15:30 | 354 | 269.60 |
| 07/27/2026 15:30 | 354 | 269.60 |