Large gap with delayed quotes
|
Official
07/28/2026
-
01:00:00
|
Bid
07/27/2026 -
22:00:00
|
Bid Volume |
Ask
07/27/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
175.94
-2.89
(
-1.62% )
|
176.05
|
300 |
176.15
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 22:00 | 59265 | 175.94 |
| 07/27/2026 22:00 | 100 | 176.05 |
| 07/27/2026 21:59 | 90 | 175.85 |
| 07/27/2026 21:59 | 20 | 175.90 |
| 07/27/2026 21:59 | 90 | 175.92 |
| 07/27/2026 21:59 | 54 | 176.045 |
| 07/27/2026 21:59 | 9 | 176.06 |
| 07/27/2026 21:59 | 100 | 176.07 |
| 07/27/2026 21:59 | 100 | 176.07 |
| 07/27/2026 21:59 | 100 | 176.07 |
| 07/27/2026 21:59 | 100 | 176.07 |
| 07/27/2026 21:59 | 99 | 176.07 |
| 07/27/2026 21:59 | 83 | 176.08 |
| 07/27/2026 21:59 | 20 | 176.11 |
| 07/27/2026 21:59 | 3 | 176.11 |
| 07/27/2026 21:59 | 5 | 176.185 |
| 07/27/2026 21:59 | 11 | 176.09 |
| 07/27/2026 21:59 | 4 | 176.08 |
| 07/27/2026 21:59 | 1 | 176.08 |
| 07/27/2026 21:59 | 12 | 176.08 |
| 07/27/2026 21:59 | 1 | 176.07 |
| 07/27/2026 21:59 | 1 | 176.07 |
| 07/27/2026 21:59 | 6 | 176.07 |
| 07/27/2026 21:59 | 46 | 176.07 |
| 07/27/2026 21:59 | 6 | 176.07 |
| 07/27/2026 21:59 | 2 | 176.26 |
| 07/27/2026 21:59 | 1 | 176.07 |
| 07/27/2026 21:59 | 1 | 176.07 |
| 07/27/2026 21:59 | 18 | 176.07 |
| 07/27/2026 21:59 | 4 | 176.07 |
| 07/27/2026 21:59 | 1 | 176.07 |
| 07/27/2026 21:59 | 8 | 176.07 |
| 07/27/2026 21:59 | 8 | 176.07 |
| 07/27/2026 21:59 | 1 | 176.19 |
| 07/27/2026 21:59 | 5 | 176.19 |
| 07/27/2026 21:59 | 9 | 176.19 |
| 07/27/2026 21:59 | 100 | 176.19 |
| 07/27/2026 21:59 | 116 | 176.19 |
| 07/27/2026 21:59 | 84 | 176.19 |
| 07/27/2026 21:59 | 49 | 176.19 |
| 07/27/2026 21:59 | 22 | 176.21 |
| 07/27/2026 21:59 | 20 | 176.30 |
| 07/27/2026 21:59 | 2 | 176.30 |
| 07/27/2026 21:59 | 12 | 176.30 |
| 07/27/2026 21:59 | 2 | 176.30 |
| 07/27/2026 21:59 | 1 | 176.30 |
| 07/27/2026 21:59 | 1 | 176.30 |
| 07/27/2026 21:59 | 17 | 176.31 |
| 07/27/2026 21:59 | 6 | 176.32 |
| 07/27/2026 21:59 | 18 | 176.32 |
| 07/27/2026 21:59 | 5 | 176.32 |
| 07/27/2026 21:59 | 4 | 176.32 |
| 07/27/2026 21:59 | 10 | 176.32 |
| 07/27/2026 21:59 | 9 | 176.32 |
| 07/27/2026 21:59 | 50 | 176.32 |
| 07/27/2026 21:59 | 18 | 176.32 |
| 07/27/2026 21:59 | 1 | 176.32 |
| 07/27/2026 21:59 | 8 | 176.32 |
| 07/27/2026 21:59 | 200 | 176.32 |
| 07/27/2026 21:59 | 91 | 176.32 |
| 07/27/2026 21:59 | 9 | 176.32 |
| 07/27/2026 21:59 | 1 | 176.60 |
| 07/27/2026 21:59 | 5 | 176.60 |
| 07/27/2026 21:59 | 2 | 176.61 |
| 07/27/2026 21:59 | 2 | 176.48 |
| 07/27/2026 21:59 | 4 | 176.59 |
| 07/27/2026 21:59 | 90 | 176.59 |
| 07/27/2026 21:59 | 47 | 176.60 |
| 07/27/2026 21:59 | 47 | 176.59 |
| 07/27/2026 21:59 | 25 | 176.59 |
| 07/27/2026 21:59 | 3 | 176.47 |
| 07/27/2026 21:59 | 2 | 176.58 |
| 07/27/2026 21:59 | 18 | 176.59 |
| 07/27/2026 21:59 | 76 | 176.57 |
| 07/27/2026 21:59 | 2 | 176.29 |
| 07/27/2026 21:59 | 14 | 176.57 |
| 07/27/2026 21:59 | 80 | 176.44 |
| 07/27/2026 21:59 | 17 | 176.21 |
| 07/27/2026 21:59 | 83 | 176.21 |
| 07/27/2026 21:59 | 17 | 176.425 |
| 07/27/2026 21:59 | 2 | 176.21 |
| 07/27/2026 21:58 | 36 | 176.20 |
| 07/27/2026 21:58 | 51 | 176.24 |
| 07/27/2026 21:58 | 10 | 176.43 |
| 07/27/2026 21:58 | 1 | 176.42 |
| 07/27/2026 21:58 | 10 | 176.45 |
| 07/27/2026 21:58 | 34 | 176.44 |
| 07/27/2026 21:58 | 80 | 176.42 |
| 07/27/2026 21:58 | 5 | 176.30 |
| 07/27/2026 21:58 | 6 | 176.30 |
| 07/27/2026 21:58 | 100 | 176.30 |
| 07/27/2026 21:58 | 10 | 176.30 |
| 07/27/2026 21:58 | 81 | 176.30 |
| 07/27/2026 21:58 | 9 | 176.30 |
| 07/27/2026 21:58 | 10 | 176.30 |
| 07/27/2026 21:58 | 1 | 176.30 |
| 07/27/2026 21:58 | 100 | 176.29 |
| 07/27/2026 21:58 | 16 | 176.29 |
| 07/27/2026 21:57 | 6 | 176.11 |
| 07/27/2026 21:57 | 6 | 176.10 |
| 07/27/2026 21:57 | 12 | 176.10 |
| 07/27/2026 21:57 | 100 | 176.10 |
| 07/27/2026 21:57 | 15 | 176.10 |
| 07/27/2026 21:57 | 5 | 176.10 |
| 07/27/2026 21:57 | 22 | 175.85 |
| 07/27/2026 21:57 | 13 | 175.85 |
| 07/27/2026 21:57 | 100 | 176.07 |
| 07/27/2026 21:57 | 34 | 176.29 |
| 07/27/2026 21:57 | 2 | 175.99 |
| 07/27/2026 21:57 | 3 | 175.99 |
| 07/27/2026 21:57 | 22 | 175.91 |
| 07/27/2026 21:57 | 5 | 175.91 |
| 07/27/2026 21:57 | 2 | 175.91 |
| 07/27/2026 21:57 | 36 | 175.91 |
| 07/27/2026 21:57 | 217 | 175.91 |
| 07/27/2026 21:57 | 83 | 175.91 |
| 07/27/2026 21:57 | 2 | 175.91 |
| 07/27/2026 21:57 | 12 | 175.91 |
| 07/27/2026 21:57 | 7 | 175.91 |
| 07/27/2026 21:57 | 96 | 175.91 |
| 07/27/2026 21:57 | 4 | 175.91 |
| 07/27/2026 21:57 | 56 | 175.91 |
| 07/27/2026 21:57 | 20 | 175.91 |
| 07/27/2026 21:57 | 44 | 175.91 |
| 07/27/2026 21:57 | 5 | 175.91 |
| 07/27/2026 21:57 | 9 | 175.91 |
| 07/27/2026 21:57 | 2 | 175.91 |
| 07/27/2026 21:57 | 8 | 175.91 |
| 07/27/2026 21:57 | 24 | 175.91 |
| 07/27/2026 21:57 | 10 | 175.91 |
| 07/27/2026 21:56 | 10 | 175.91 |
| 07/27/2026 21:56 | 10 | 175.91 |
| 07/27/2026 21:56 | 10 | 175.91 |
| 07/27/2026 21:56 | 10 | 175.91 |
| 07/27/2026 21:56 | 20 | 175.87 |
| 07/27/2026 21:56 | 6 | 175.89 |
| 07/27/2026 21:56 | 14 | 175.89 |
| 07/27/2026 21:56 | 10 | 176.01 |
| 07/27/2026 21:56 | 16 | 175.89 |
| 07/27/2026 21:56 | 2 | 175.89 |
| 07/27/2026 21:56 | 2 | 175.89 |
| 07/27/2026 21:56 | 7 | 175.89 |
| 07/27/2026 21:55 | 1 | 175.98 |
| 07/27/2026 21:55 | 8 | 175.98 |
| 07/27/2026 21:55 | 22 | 175.98 |
| 07/27/2026 21:55 | 11 | 175.98 |
| 07/27/2026 21:55 | 9 | 175.98 |
| 07/27/2026 21:55 | 42 | 176.00 |
| 07/27/2026 21:54 | 9 | 176.18 |
| 07/27/2026 21:54 | 1 | 176.30 |
| 07/27/2026 21:54 | 1 | 176.31 |
| 07/27/2026 21:54 | 5 | 176.32 |
| 07/27/2026 21:54 | 3 | 176.32 |
| 07/27/2026 21:54 | 1 | 176.32 |
| 07/27/2026 21:54 | 1 | 176.32 |
| 07/27/2026 21:54 | 100 | 176.32 |
| 07/27/2026 21:54 | 20 | 176.34 |
| 07/27/2026 21:54 | 1 | 176.35 |
| 07/27/2026 21:54 | 1 | 176.35 |
| 07/27/2026 21:54 | 15 | 176.35 |
| 07/27/2026 21:54 | 4 | 176.35 |
| 07/27/2026 21:54 | 1554 | 176.35 |
| 07/27/2026 21:54 | 77 | 176.35 |
| 07/27/2026 21:54 | 169 | 176.35 |
| 07/27/2026 21:52 | 55 | 176.37 |
| 07/27/2026 21:51 | 4 | 176.42 |
| 07/27/2026 21:51 | 20 | 176.43 |
| 07/27/2026 21:51 | 40 | 176.43 |
| 07/27/2026 21:51 | 1 | 176.47 |
| 07/27/2026 21:51 | 1 | 176.55 |
| 07/27/2026 21:51 | 2 | 176.57 |
| 07/27/2026 21:51 | 2 | 176.57 |
| 07/27/2026 21:51 | 2 | 176.59 |
| 07/27/2026 21:51 | 20 | 176.59 |
| 07/27/2026 21:50 | 4 | 176.83 |
| 07/27/2026 21:50 | 50 | 176.825 |
| 07/27/2026 21:50 | 4 | 176.87 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 10 | 176.80 |
| 07/27/2026 21:50 | 4 | 176.62 |
| 07/27/2026 21:50 | 25 | 176.64 |
| 07/27/2026 21:50 | 2 | 176.64 |
| 07/27/2026 21:50 | 40 | 176.68 |
| 07/27/2026 21:50 | 15 | 176.70 |
| 07/27/2026 21:49 | 80 | 176.79 |
| 07/27/2026 21:49 | 59 | 176.71 |
| 07/27/2026 21:49 | 1 | 176.74 |
| 07/27/2026 21:49 | 57 | 176.71 |
| 07/27/2026 21:49 | 1 | 176.71 |
| 07/27/2026 21:49 | 1 | 176.72 |
| 07/27/2026 21:49 | 1 | 176.76 |
| 07/27/2026 21:49 | 6 | 176.85 |
| 07/27/2026 21:49 | 1 | 176.80 |
| 07/27/2026 21:49 | 20 | 176.82 |
| 07/27/2026 21:49 | 86 | 176.84 |
| 07/27/2026 21:49 | 14 | 176.84 |
| 07/27/2026 21:48 | 1 | 176.86 |
| 07/27/2026 21:47 | 59 | 176.80 |
| 07/27/2026 21:47 | 1 | 176.80 |
| 07/27/2026 21:46 | 4 | 176.90 |
| 07/27/2026 21:46 | 1 | 176.96 |
| 07/27/2026 21:46 | 1 | 176.91 |
| 07/27/2026 21:45 | 4 | 176.83 |
| 07/27/2026 21:45 | 1 | 176.94 |
| 07/27/2026 21:45 | 1 | 176.92 |
| 07/27/2026 21:45 | 4 | 176.83 |
| 07/27/2026 21:44 | 4 | 176.82 |
| 07/27/2026 21:44 | 80 | 176.85 |
| 07/27/2026 21:44 | 4 | 176.92 |
| 07/27/2026 21:40 | 60 | 176.88 |
| 07/27/2026 21:40 | 17 | 177.06 |
| 07/27/2026 21:40 | 4 | 177.06 |
| 07/27/2026 21:40 | 100 | 177.06 |
| 07/27/2026 21:40 | 20 | 177.04 |
| 07/27/2026 21:37 | 20 | 176.88 |
| 07/27/2026 21:37 | 20 | 176.88 |
| 07/27/2026 21:37 | 20 | 176.90 |
| 07/27/2026 21:37 | 100 | 176.88 |
| 07/27/2026 21:37 | 100 | 176.87 |
| 07/27/2026 21:37 | 6 | 176.85 |
| 07/27/2026 21:36 | 2 | 176.73 |
| 07/27/2026 21:36 | 1 | 176.73 |
| 07/27/2026 21:36 | 1 | 176.73 |
| 07/27/2026 21:36 | 26 | 176.70 |
| 07/27/2026 21:36 | 1 | 176.58 |
| 07/27/2026 21:36 | 4 | 176.44 |
| 07/27/2026 21:35 | 6 | 176.42 |
| 07/27/2026 21:35 | 1 | 176.42 |
| 07/27/2026 21:34 | 20 | 176.56 |
| 07/27/2026 21:34 | 18 | 176.73 |
| 07/27/2026 21:32 | 1 | 176.86 |
| 07/27/2026 21:32 | 17 | 176.83 |
| 07/27/2026 21:32 | 23 | 176.83 |
| 07/27/2026 21:32 | 1 | 176.82 |
| 07/27/2026 21:32 | 40 | 176.80 |
| 07/27/2026 21:32 | 4 | 176.76 |
| 07/27/2026 21:32 | 100 | 176.76 |
| 07/27/2026 21:32 | 10 | 176.76 |
| 07/27/2026 21:29 | 20 | 176.55 |
| 07/27/2026 21:25 | 2 | 176.60 |
| 07/27/2026 21:25 | 1 | 176.60 |
| 07/27/2026 21:25 | 60 | 176.61 |
| 07/27/2026 21:25 | 100 | 176.63 |
| 07/27/2026 21:25 | 8 | 176.63 |
| 07/27/2026 21:24 | 100 | 176.87 |
| 07/27/2026 21:24 | 1 | 176.94 |
| 07/27/2026 21:22 | 4 | 176.90 |
| 07/27/2026 21:22 | 50 | 176.90 |
| 07/27/2026 21:18 | 19 | 176.84 |
| 07/27/2026 21:16 | 4 | 176.92 |
| 07/27/2026 21:14 | 4 | 177.03 |
| 07/27/2026 21:13 | 4 | 177.03 |
| 07/27/2026 21:13 | 4 | 177.07 |
| 07/27/2026 21:11 | 13 | 177.16 |
| 07/27/2026 21:11 | 93 | 177.17 |
| 07/27/2026 21:10 | 80 | 177.41 |
| 07/27/2026 21:10 | 9 | 177.37 |
| 07/27/2026 21:07 | 1 | 177.18 |
| 07/27/2026 21:06 | 1 | 177.13 |
| 07/27/2026 20:59 | 5 | 177.56 |
| 07/27/2026 20:59 | 19 | 177.56 |
| 07/27/2026 20:56 | 1 | 177.56 |
| 07/27/2026 20:55 | 80 | 177.59 |
| 07/27/2026 20:55 | 80 | 177.61 |
| 07/27/2026 20:54 | 1 | 177.81 |
| 07/27/2026 20:54 | 1 | 177.83 |
| 07/27/2026 20:54 | 1 | 177.77 |
| 07/27/2026 20:54 | 1 | 177.77 |
| 07/27/2026 20:52 | 7 | 177.36 |
| 07/27/2026 20:52 | 100 | 177.37 |
| 07/27/2026 20:52 | 7 | 177.42 |
| 07/27/2026 20:52 | 99 | 177.46 |
| 07/27/2026 20:52 | 1 | 177.46 |
| 07/27/2026 20:50 | 11 | 177.38 |
| 07/27/2026 20:50 | 90 | 177.40 |
| 07/27/2026 20:41 | 12 | 177.82 |
| 07/27/2026 20:41 | 2 | 177.80 |
| 07/27/2026 20:40 | 19 | 177.81 |
| 07/27/2026 20:40 | 1 | 177.81 |
| 07/27/2026 20:40 | 20 | 177.74 |
| 07/27/2026 20:40 | 10 | 177.72 |
| 07/27/2026 20:40 | 30 | 177.67 |
| 07/27/2026 20:40 | 1 | 177.67 |
| 07/27/2026 20:38 | 19 | 177.51 |
| 07/27/2026 20:38 | 1 | 177.51 |
| 07/27/2026 20:38 | 1 | 177.73 |
| 07/27/2026 20:37 | 1 | 177.69 |
| 07/27/2026 20:34 | 1 | 177.73 |
| 07/27/2026 20:33 | 1 | 177.71 |
| 07/27/2026 20:33 | 4 | 177.71 |
| 07/27/2026 20:33 | 1 | 177.70 |
| 07/27/2026 20:32 | 1 | 177.65 |
| 07/27/2026 20:24 | 40 | 177.61 |
| 07/27/2026 20:24 | 12 | 177.78 |
| 07/27/2026 20:15 | 40 | 177.21 |
| 07/27/2026 20:15 | 20 | 177.24 |
| 07/27/2026 20:15 | 40 | 177.24 |
| 07/27/2026 20:15 | 1 | 177.45 |
| 07/27/2026 20:15 | 1 | 177.47 |
| 07/27/2026 20:14 | 4 | 177.48 |
| 07/27/2026 20:14 | 1 | 177.48 |
| 07/27/2026 20:14 | 1 | 177.48 |
| 07/27/2026 20:14 | 5 | 177.48 |
| 07/27/2026 20:14 | 5 | 177.48 |
| 07/27/2026 20:13 | 18 | 177.48 |
| 07/27/2026 20:13 | 4 | 177.37 |
| 07/27/2026 20:13 | 1 | 177.53 |
| 07/27/2026 20:10 | 100 | 177.53 |
| 07/27/2026 20:10 | 15 | 177.51 |
| 07/27/2026 20:10 | 6 | 177.51 |
| 07/27/2026 20:10 | 6 | 177.51 |
| 07/27/2026 20:10 | 8 | 177.51 |
| 07/27/2026 20:10 | 12 | 177.51 |
| 07/27/2026 20:10 | 100 | 177.47 |
| 07/27/2026 20:10 | 91 | 177.46 |
| 07/27/2026 20:10 | 9 | 177.46 |
| 07/27/2026 20:09 | 9 | 177.36 |
| 07/27/2026 20:09 | 9 | 177.36 |
| 07/27/2026 20:09 | 23 | 177.30 |
| 07/27/2026 20:09 | 16 | 177.30 |
| 07/27/2026 20:09 | 39 | 177.29 |
| 07/27/2026 20:08 | 10 | 177.29 |
| 07/27/2026 20:05 | 10 | 177.25 |
| 07/27/2026 20:05 | 10 | 177.25 |
| 07/27/2026 20:05 | 11 | 177.30 |
| 07/27/2026 20:05 | 3 | 177.30 |
| 07/27/2026 20:04 | 1 | 177.23 |
| 07/27/2026 20:04 | 30 | 177.23 |
| 07/27/2026 20:04 | 100 | 177.23 |
| 07/27/2026 20:04 | 100 | 177.22 |
| 07/27/2026 20:04 | 9 | 177.22 |
| 07/27/2026 20:04 | 50 | 177.09 |
| 07/27/2026 20:01 | 1 | 177.17 |
| 07/27/2026 20:00 | 1 | 177.17 |
| 07/27/2026 20:00 | 50 | 177.16 |
| 07/27/2026 20:00 | 50 | 177.16 |
| 07/27/2026 20:00 | 50 | 177.14 |
| 07/27/2026 19:57 | 1 | 176.83 |
| 07/27/2026 19:55 | 25 | 176.79 |
| 07/27/2026 19:55 | 1 | 176.79 |
| 07/27/2026 19:48 | 20 | 176.84 |
| 07/27/2026 19:47 | 2 | 176.81 |
| 07/27/2026 19:44 | 1 | 177.25 |
| 07/27/2026 19:44 | 1 | 177.25 |
| 07/27/2026 19:21 | 11 | 177.23 |
| 07/27/2026 19:21 | 11 | 177.21 |
| 07/27/2026 19:21 | 11 | 177.21 |
| 07/27/2026 19:17 | 1 | 177.22 |
| 07/27/2026 19:13 | 2 | 177.06 |
| 07/27/2026 19:13 | 2 | 177.04 |
| 07/27/2026 19:13 | 5 | 177.18 |
| 07/27/2026 19:12 | 2 | 177.22 |
| 07/27/2026 19:12 | 5 | 177.22 |
| 07/27/2026 19:11 | 2 | 177.22 |
| 07/27/2026 19:11 | 10 | 177.21 |
| 07/27/2026 19:10 | 2 | 177.23 |
| 07/27/2026 19:10 | 10 | 177.23 |
| 07/27/2026 19:08 | 43 | 177.20 |
| 07/27/2026 19:07 | 20 | 177.20 |
| 07/27/2026 19:07 | 4 | 177.20 |
| 07/27/2026 19:07 | 12 | 177.20 |
| 07/27/2026 19:07 | 90 | 177.18 |
| 07/27/2026 19:02 | 20 | 177.10 |
| 07/27/2026 19:02 | 80 | 177.10 |
| 07/27/2026 18:54 | 20 | 176.90 |
| 07/27/2026 18:54 | 23 | 177.14 |
| 07/27/2026 18:52 | 20 | 177.11 |
| 07/27/2026 18:52 | 1 | 177.10 |
| 07/27/2026 18:52 | 50 | 177.00 |
| 07/27/2026 18:52 | 1 | 176.97 |
| 07/27/2026 18:52 | 97 | 176.81 |
| 07/27/2026 18:52 | 3 | 176.81 |
| 07/27/2026 18:52 | 5 | 176.79 |
| 07/27/2026 18:52 | 39 | 176.79 |
| 07/27/2026 18:52 | 28 | 176.79 |
| 07/27/2026 18:52 | 26 | 176.79 |
| 07/27/2026 18:52 | 2 | 176.79 |
| 07/27/2026 18:52 | 19 | 176.79 |
| 07/27/2026 18:52 | 100 | 176.78 |
| 07/27/2026 18:51 | 37 | 176.75 |
| 07/27/2026 18:51 | 1 | 176.51 |
| 07/27/2026 18:50 | 22 | 176.79 |
| 07/27/2026 18:50 | 20 | 176.54 |
| 07/27/2026 18:50 | 20 | 176.54 |
| 07/27/2026 18:50 | 4 | 176.63 |
| 07/27/2026 18:33 | 1 | 176.59 |
| 07/27/2026 18:33 | 4 | 176.59 |
| 07/27/2026 18:33 | 8 | 176.59 |
| 07/27/2026 18:33 | 100 | 176.59 |
| 07/27/2026 18:33 | 100 | 176.59 |
| 07/27/2026 18:33 | 9 | 176.61 |
| 07/27/2026 18:33 | 1 | 176.62 |
| 07/27/2026 18:33 | 2 | 176.63 |
| 07/27/2026 18:29 | 4 | 176.81 |
| 07/27/2026 18:29 | 10 | 176.80 |
| 07/27/2026 18:27 | 1 | 176.77 |
| 07/27/2026 18:27 | 20 | 176.79 |
| 07/27/2026 18:27 | 3 | 176.80 |
| 07/27/2026 18:23 | 3 | 177.02 |
| 07/27/2026 18:20 | 4 | 177.09 |
| 07/27/2026 18:12 | 20 | 177.16 |
| 07/27/2026 18:12 | 26 | 176.86 |
| 07/27/2026 18:12 | 90 | 176.895 |
| 07/27/2026 18:12 | 1 | 176.90 |
| 07/27/2026 18:11 | 1 | 177.02 |
| 07/27/2026 18:11 | 10 | 177.14 |
| 07/27/2026 18:11 | 16 | 177.14 |
| 07/27/2026 18:11 | 1 | 177.14 |
| 07/27/2026 17:59 | 15 | 177.73 |
| 07/27/2026 17:59 | 7 | 177.70 |
| 07/27/2026 17:59 | 90 | 177.65 |
| 07/27/2026 17:57 | 10 | 177.74 |
| 07/27/2026 17:56 | 40 | 177.78 |
| 07/27/2026 17:56 | 40 | 177.77 |
| 07/27/2026 17:56 | 3 | 177.75 |
| 07/27/2026 17:56 | 2 | 177.50 |
| 07/27/2026 17:56 | 1 | 177.52 |
| 07/27/2026 17:56 | 1 | 177.56 |
| 07/27/2026 17:56 | 96 | 177.57 |
| 07/27/2026 17:56 | 1 | 177.57 |
| 07/27/2026 17:56 | 3 | 177.57 |
| 07/27/2026 17:56 | 1 | 177.62 |
| 07/27/2026 17:56 | 1 | 177.62 |
| 07/27/2026 17:56 | 20 | 177.67 |
| 07/27/2026 17:56 | 7 | 177.65 |
| 07/27/2026 17:56 | 3 | 177.65 |
| 07/27/2026 17:56 | 6 | 177.66 |
| 07/27/2026 17:56 | 1 | 177.72 |
| 07/27/2026 17:56 | 8 | 177.71 |
| 07/27/2026 17:56 | 3 | 177.71 |
| 07/27/2026 17:56 | 90 | 177.72 |
| 07/27/2026 17:56 | 1 | 177.74 |
| 07/27/2026 17:54 | 50 | 177.78 |
| 07/27/2026 17:54 | 50 | 177.76 |
| 07/27/2026 17:50 | 4 | 178.26 |
| 07/27/2026 17:50 | 25 | 178.26 |
| 07/27/2026 17:50 | 67 | 178.26 |
| 07/27/2026 17:49 | 28 | 178.26 |
| 07/27/2026 17:49 | 90 | 178.25 |
| 07/27/2026 17:47 | 90 | 178.23 |
| 07/27/2026 17:47 | 107 | 178.24 |
| 07/27/2026 17:47 | 93 | 178.24 |
| 07/27/2026 17:47 | 30 | 178.23 |
| 07/27/2026 17:37 | 1 | 177.58 |
| 07/27/2026 17:37 | 20 | 177.60 |
| 07/27/2026 17:37 | 23 | 177.62 |
| 07/27/2026 17:34 | 9 | 177.64 |
| 07/27/2026 17:33 | 43 | 177.73 |
| 07/27/2026 17:33 | 2 | 177.73 |
| 07/27/2026 17:28 | 3 | 177.48 |
| 07/27/2026 17:24 | 3 | 177.45 |
| 07/27/2026 17:22 | 1 | 177.50 |
| 07/27/2026 17:22 | 6 | 177.54 |
| 07/27/2026 17:17 | 7 | 177.85 |
| 07/27/2026 17:10 | 1 | 177.48 |
| 07/27/2026 17:10 | 1 | 177.59 |
| 07/27/2026 17:10 | 100 | 177.59 |
| 07/27/2026 17:08 | 5 | 177.66 |
| 07/27/2026 17:07 | 1 | 177.77 |
| 07/27/2026 17:00 | 1 | 178.08 |
| 07/27/2026 17:00 | 1 | 178.08 |
| 07/27/2026 17:00 | 2 | 178.11 |
| 07/27/2026 17:00 | 1 | 178.15 |
| 07/27/2026 17:00 | 1 | 178.17 |
| 07/27/2026 17:00 | 3 | 178.17 |
| 07/27/2026 17:00 | 6 | 178.18 |
| 07/27/2026 17:00 | 5 | 178.19 |
| 07/27/2026 17:00 | 2 | 178.19 |
| 07/27/2026 17:00 | 1 | 178.19 |
| 07/27/2026 17:00 | 20 | 178.24 |
| 07/27/2026 17:00 | 13 | 178.26 |
| 07/27/2026 16:59 | 100 | 178.26 |
| 07/27/2026 16:59 | 1 | 178.26 |
| 07/27/2026 16:59 | 2 | 178.38 |
| 07/27/2026 16:59 | 3 | 178.39 |
| 07/27/2026 16:58 | 2 | 178.70 |
| 07/27/2026 16:58 | 2 | 178.70 |
| 07/27/2026 16:58 | 6 | 178.70 |
| 07/27/2026 16:58 | 2 | 178.67 |
| 07/27/2026 16:49 | 5 | 178.67 |
| 07/27/2026 16:49 | 100 | 178.60 |
| 07/27/2026 16:48 | 1 | 178.11 |
| 07/27/2026 16:48 | 1 | 178.24 |
| 07/27/2026 16:48 | 3 | 178.38 |
| 07/27/2026 16:45 | 10 | 178.42 |
| 07/27/2026 16:45 | 89 | 178.42 |
| 07/27/2026 16:45 | 10 | 178.42 |
| 07/27/2026 16:45 | 1 | 178.42 |
| 07/27/2026 16:45 | 5 | 178.45 |
| 07/27/2026 16:45 | 1 | 178.45 |
| 07/27/2026 16:45 | 5 | 178.45 |
| 07/27/2026 16:41 | 100 | 178.73 |
| 07/27/2026 16:41 | 89 | 178.71 |
| 07/27/2026 16:41 | 11 | 178.71 |
| 07/27/2026 16:28 | 18 | 178.32 |
| 07/27/2026 16:28 | 18 | 178.27 |
| 07/27/2026 16:27 | 2 | 178.12 |
| 07/27/2026 16:27 | 1 | 178.13 |
| 07/27/2026 16:27 | 4 | 178.13 |
| 07/27/2026 16:27 | 1 | 178.14 |
| 07/27/2026 16:27 | 1 | 178.28 |
| 07/27/2026 16:27 | 2 | 178.28 |
| 07/27/2026 16:21 | 20 | 178.29 |
| 07/27/2026 16:21 | 5 | 178.31 |
| 07/27/2026 16:21 | 6 | 178.31 |
| 07/27/2026 16:21 | 1 | 178.31 |
| 07/27/2026 16:21 | 5 | 178.31 |
| 07/27/2026 16:21 | 13 | 178.31 |
| 07/27/2026 16:21 | 87 | 178.31 |
| 07/27/2026 16:21 | 1 | 178.31 |
| 07/27/2026 16:21 | 30 | 178.32 |
| 07/27/2026 16:18 | 3 | 178.60 |
| 07/27/2026 16:13 | 100 | 178.81 |
| 07/27/2026 16:13 | 100 | 178.78 |
| 07/27/2026 16:13 | 100 | 178.73 |
| 07/27/2026 16:13 | 1 | 178.33 |
| 07/27/2026 16:13 | 100 | 178.12 |
| 07/27/2026 16:13 | 4 | 178.02 |
| 07/27/2026 16:11 | 5 | 177.84 |
| 07/27/2026 16:08 | 3 | 177.50 |
| 07/27/2026 16:06 | 31 | 177.73 |
| 07/27/2026 16:06 | 7 | 177.64 |
| 07/27/2026 16:06 | 1 | 177.62 |
| 07/27/2026 16:06 | 69 | 177.21 |
| 07/27/2026 16:06 | 7 | 177.21 |
| 07/27/2026 16:06 | 50 | 177.26 |
| 07/27/2026 16:06 | 100 | 177.49 |
| 07/27/2026 16:06 | 100 | 177.49 |
| 07/27/2026 16:03 | 10 | 177.68 |
| 07/27/2026 16:03 | 10 | 177.72 |
| 07/27/2026 16:01 | 90 | 177.53 |
| 07/27/2026 16:01 | 5 | 178.00 |
| 07/27/2026 16:01 | 100 | 178.01 |
| 07/27/2026 16:01 | 100 | 178.08 |
| 07/27/2026 16:01 | 2 | 178.11 |
| 07/27/2026 15:57 | 5 | 178.34 |
| 07/27/2026 15:46 | 10 | 177.86 |
| 07/27/2026 15:45 | 1 | 177.76 |
| 07/27/2026 15:45 | 100 | 177.89 |
| 07/27/2026 15:43 | 23 | 178.25 |
| 07/27/2026 15:43 | 1 | 178.10 |
| 07/27/2026 15:41 | 1 | 177.60 |
| 07/27/2026 15:40 | 5 | 177.87 |
| 07/27/2026 15:40 | 9 | 177.79 |
| 07/27/2026 15:40 | 1 | 177.82 |
| 07/27/2026 15:40 | 46 | 177.93 |
| 07/27/2026 15:40 | 90 | 177.73 |
| 07/27/2026 15:40 | 50 | 177.83 |
| 07/27/2026 15:37 | 10 | 176.705 |
| 07/27/2026 15:37 | 10 | 176.705 |
| 07/27/2026 15:37 | 10 | 176.705 |
| 07/27/2026 15:37 | 10 | 176.705 |
| 07/27/2026 15:37 | 10 | 176.705 |
| 07/27/2026 15:37 | 10 | 176.705 |
| 07/27/2026 15:37 | 19 | 177.41 |
| 07/27/2026 15:37 | 81 | 177.41 |
| 07/27/2026 15:37 | 28 | 177.45 |
| 07/27/2026 15:36 | 100 | 177.42 |
| 07/27/2026 15:36 | 100 | 177.71 |
| 07/27/2026 15:36 | 100 | 177.72 |
| 07/27/2026 15:35 | 1 | 178.20 |
| 07/27/2026 15:34 | 1 | 178.30 |
| 07/27/2026 15:33 | 5 | 178.52 |
| 07/27/2026 15:33 | 1 | 178.18 |
| 07/27/2026 15:33 | 1 | 178.04 |
| 07/27/2026 15:33 | 10 | 178.03 |
| 07/27/2026 15:30 | 1 | 179.00 |
| 07/27/2026 15:30 | 1 | 178.83 |
| 07/27/2026 15:30 | 659 | 179.01 |
| 07/27/2026 15:30 | 659 | 179.01 |