Large gap with delayed quotes
|
Last quote
07/27/2026
-
21:42:01
|
Bid
07/27/2026 -
21:47:28
|
Bid Volume |
Ask
07/27/2026 -
21:47:28
|
Ask Volume |
|---|---|---|---|---|
|
175.18
+0.54
(
+0.31% )
|
175.03
|
100 |
175.39
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 21:46 | 2 | 175.205 |
| 07/27/2026 21:46 | 3 | 175.19 |
| 07/27/2026 21:46 | 10 | 175.19 |
| 07/27/2026 21:46 | 1 | 175.19 |
| 07/27/2026 21:45 | 1 | 175.19 |
| 07/27/2026 21:44 | 6 | 175.07 |
| 07/27/2026 21:44 | 14 | 175.09 |
| 07/27/2026 21:42 | 1 | 175.18 |
| 07/27/2026 21:42 | 1 | 175.18 |
| 07/27/2026 21:42 | 100 | 175.18 |
| 07/27/2026 21:42 | 1 | 175.18 |
| 07/27/2026 21:42 | 1 | 175.17 |
| 07/27/2026 21:41 | 5 | 174.98 |
| 07/27/2026 21:41 | 90 | 175.04 |
| 07/27/2026 21:40 | 1 | 174.95 |
| 07/27/2026 21:40 | 1 | 174.95 |
| 07/27/2026 21:40 | 5 | 174.95 |
| 07/27/2026 21:40 | 12 | 175.17 |
| 07/27/2026 21:40 | 35 | 175.13 |
| 07/27/2026 21:40 | 20 | 174.95 |
| 07/27/2026 21:39 | 1 | 175.08 |
| 07/27/2026 21:39 | 1 | 175.08 |
| 07/27/2026 21:39 | 13 | 175.08 |
| 07/27/2026 21:39 | 2 | 175.08 |
| 07/27/2026 21:38 | 4 | 174.88 |
| 07/27/2026 21:38 | 3 | 175.08 |
| 07/27/2026 21:38 | 2 | 175.07 |
| 07/27/2026 21:37 | 2 | 175.07 |
| 07/27/2026 21:36 | 2 | 174.88 |
| 07/27/2026 21:36 | 1 | 174.88 |
| 07/27/2026 21:35 | 4 | 174.76 |
| 07/27/2026 21:34 | 1 | 174.71 |
| 07/27/2026 21:33 | 4 | 174.705 |
| 07/27/2026 21:32 | 20 | 174.69 |
| 07/27/2026 21:32 | 20 | 174.70 |
| 07/27/2026 21:32 | 19 | 174.70 |
| 07/27/2026 21:32 | 1 | 174.715 |
| 07/27/2026 21:32 | 2 | 174.73 |
| 07/27/2026 21:32 | 38 | 174.75 |
| 07/27/2026 21:32 | 39 | 174.76 |
| 07/27/2026 21:32 | 1 | 174.76 |
| 07/27/2026 21:32 | 2 | 174.77 |
| 07/27/2026 21:32 | 4 | 174.77 |
| 07/27/2026 21:32 | 7 | 174.77 |
| 07/27/2026 21:32 | 3 | 174.77 |
| 07/27/2026 21:32 | 100 | 174.83 |
| 07/27/2026 21:32 | 100 | 174.83 |
| 07/27/2026 21:32 | 20 | 174.87 |
| 07/27/2026 21:31 | 2 | 175.005 |
| 07/27/2026 21:31 | 1 | 174.99 |
| 07/27/2026 21:31 | 2 | 174.99 |
| 07/27/2026 21:31 | 4 | 174.975 |
| 07/27/2026 21:31 | 1 | 174.975 |
| 07/27/2026 21:30 | 10 | 174.83 |
| 07/27/2026 21:30 | 1 | 174.975 |
| 07/27/2026 21:29 | 1 | 174.97 |
| 07/27/2026 21:29 | 1 | 174.82 |
| 07/27/2026 21:29 | 1 | 174.975 |
| 07/27/2026 21:28 | 1 | 174.96 |
| 07/27/2026 21:27 | 1 | 174.97 |
| 07/27/2026 21:27 | 1 | 174.93 |
| 07/27/2026 21:27 | 1 | 174.77 |
| 07/27/2026 21:27 | 1 | 174.79 |
| 07/27/2026 21:27 | 1 | 174.985 |
| 07/27/2026 21:26 | 1 | 174.92 |
| 07/27/2026 21:26 | 1 | 174.79 |
| 07/27/2026 21:26 | 1 | 174.985 |
| 07/27/2026 21:26 | 1 | 174.985 |
| 07/27/2026 21:26 | 2 | 174.985 |
| 07/27/2026 21:26 | 1 | 174.98 |
| 07/27/2026 21:25 | 1 | 174.98 |
| 07/27/2026 21:25 | 1 | 174.98 |
| 07/27/2026 21:24 | 56 | 174.91 |
| 07/27/2026 21:24 | 3 | 174.91 |
| 07/27/2026 21:23 | 1 | 174.91 |
| 07/27/2026 21:23 | 2 | 174.92 |
| 07/27/2026 21:23 | 1 | 175.025 |
| 07/27/2026 21:22 | 25 | 175.04 |
| 07/27/2026 21:22 | 25 | 175.04 |
| 07/27/2026 21:22 | 25 | 175.04 |
| 07/27/2026 21:22 | 25 | 175.04 |
| 07/27/2026 21:22 | 10 | 175.04 |
| 07/27/2026 21:22 | 1 | 175.05 |
| 07/27/2026 21:22 | 50 | 175.06 |
| 07/27/2026 21:22 | 24 | 175.06 |
| 07/27/2026 21:22 | 100 | 175.06 |
| 07/27/2026 21:22 | 100 | 175.06 |
| 07/27/2026 21:21 | 1 | 175.16 |
| 07/27/2026 21:21 | 100 | 175.13 |
| 07/27/2026 21:20 | 1 | 174.98 |
| 07/27/2026 21:20 | 56 | 174.91 |
| 07/27/2026 21:20 | 80 | 174.91 |
| 07/27/2026 21:20 | 20 | 174.91 |
| 07/27/2026 21:20 | 5 | 174.89 |
| 07/27/2026 21:20 | 8 | 174.88 |
| 07/27/2026 21:20 | 19 | 174.88 |
| 07/27/2026 21:20 | 76 | 174.87 |
| 07/27/2026 21:20 | 10 | 174.87 |
| 07/27/2026 21:20 | 24 | 174.87 |
| 07/27/2026 21:18 | 2 | 174.71 |
| 07/27/2026 21:18 | 8 | 174.71 |
| 07/27/2026 21:18 | 50 | 174.70 |
| 07/27/2026 21:18 | 18 | 174.70 |
| 07/27/2026 21:18 | 12 | 174.70 |
| 07/27/2026 21:18 | 20 | 174.70 |
| 07/27/2026 21:17 | 1 | 174.67 |
| 07/27/2026 21:17 | 1 | 174.67 |
| 07/27/2026 21:17 | 1 | 174.66 |
| 07/27/2026 21:17 | 1 | 174.66 |
| 07/27/2026 21:16 | 2 | 174.53 |
| 07/27/2026 21:16 | 1 | 174.63 |
| 07/27/2026 21:16 | 2 | 174.63 |
| 07/27/2026 21:16 | 1 | 174.62 |
| 07/27/2026 21:16 | 52 | 174.56 |
| 07/27/2026 21:16 | 9 | 174.56 |
| 07/27/2026 21:16 | 39 | 174.56 |
| 07/27/2026 21:16 | 4 | 174.55 |
| 07/27/2026 21:16 | 1 | 174.55 |
| 07/27/2026 21:16 | 2 | 174.54 |
| 07/27/2026 21:16 | 9 | 174.53 |
| 07/27/2026 21:16 | 1 | 174.53 |
| 07/27/2026 21:16 | 1 | 174.52 |
| 07/27/2026 21:16 | 5 | 174.51 |
| 07/27/2026 21:16 | 15 | 174.51 |
| 07/27/2026 21:16 | 5 | 174.50 |
| 07/27/2026 21:16 | 30 | 174.48 |
| 07/27/2026 21:16 | 30 | 174.48 |
| 07/27/2026 21:16 | 70 | 174.49 |
| 07/27/2026 21:16 | 83 | 174.49 |
| 07/27/2026 21:16 | 17 | 174.48 |
| 07/27/2026 21:16 | 83 | 174.48 |
| 07/27/2026 21:16 | 100 | 174.47 |
| 07/27/2026 21:16 | 43 | 174.47 |
| 07/27/2026 21:16 | 1 | 174.48 |
| 07/27/2026 21:13 | 1 | 174.32 |
| 07/27/2026 21:12 | 1 | 174.35 |
| 07/27/2026 21:11 | 1 | 174.36 |
| 07/27/2026 21:08 | 2 | 174.29 |
| 07/27/2026 21:07 | 1 | 174.47 |
| 07/27/2026 21:06 | 1 | 174.29 |
| 07/27/2026 21:06 | 1 | 174.29 |
| 07/27/2026 21:04 | 30 | 174.35 |
| 07/27/2026 21:04 | 18 | 174.35 |
| 07/27/2026 21:04 | 1 | 174.35 |
| 07/27/2026 21:03 | 1 | 174.51 |
| 07/27/2026 21:03 | 1 | 174.52 |
| 07/27/2026 21:01 | 1 | 174.35 |
| 07/27/2026 21:01 | 1 | 174.36 |
| 07/27/2026 20:59 | 1 | 174.46 |
| 07/27/2026 20:58 | 1 | 174.285 |
| 07/27/2026 20:58 | 1 | 174.285 |
| 07/27/2026 20:55 | 1 | 174.46 |
| 07/27/2026 20:55 | 25 | 174.33 |
| 07/27/2026 20:54 | 2 | 174.295 |
| 07/27/2026 20:54 | 1 | 174.295 |
| 07/27/2026 20:54 | 4 | 174.30 |
| 07/27/2026 20:54 | 1 | 174.30 |
| 07/27/2026 20:54 | 1 | 174.30 |
| 07/27/2026 20:54 | 17 | 174.31 |
| 07/27/2026 20:54 | 100 | 174.33 |
| 07/27/2026 20:54 | 3 | 174.31 |
| 07/27/2026 20:54 | 30 | 174.32 |
| 07/27/2026 20:54 | 100 | 174.32 |
| 07/27/2026 20:54 | 79 | 174.32 |
| 07/27/2026 20:54 | 100 | 174.32 |
| 07/27/2026 20:54 | 21 | 174.32 |
| 07/27/2026 20:54 | 100 | 174.32 |
| 07/27/2026 20:54 | 100 | 174.52 |
| 07/27/2026 20:54 | 1 | 174.515 |
| 07/27/2026 20:54 | 1 | 174.515 |
| 07/27/2026 20:52 | 1 | 174.42 |
| 07/27/2026 20:52 | 1 | 174.42 |
| 07/27/2026 20:51 | 1 | 174.33 |
| 07/27/2026 20:50 | 1 | 174.48 |
| 07/27/2026 20:50 | 1 | 174.49 |
| 07/27/2026 20:50 | 2 | 174.34 |
| 07/27/2026 20:50 | 2 | 174.34 |
| 07/27/2026 20:50 | 1 | 174.35 |
| 07/27/2026 20:50 | 1 | 174.46 |
| 07/27/2026 20:50 | 40 | 174.40 |
| 07/27/2026 20:50 | 2 | 174.40 |
| 07/27/2026 20:50 | 8 | 174.41 |
| 07/27/2026 20:50 | 6 | 174.41 |
| 07/27/2026 20:50 | 100 | 174.45 |
| 07/27/2026 20:49 | 1 | 174.57 |
| 07/27/2026 20:49 | 1 | 174.57 |
| 07/27/2026 20:47 | 1 | 174.57 |
| 07/27/2026 20:47 | 8 | 174.72 |
| 07/27/2026 20:46 | 2 | 174.70 |
| 07/27/2026 20:45 | 27 | 174.67 |
| 07/27/2026 20:45 | 10 | 174.67 |
| 07/27/2026 20:45 | 19 | 174.67 |
| 07/27/2026 20:45 | 15 | 174.67 |
| 07/27/2026 20:45 | 4 | 174.67 |
| 07/27/2026 20:45 | 100 | 174.67 |
| 07/27/2026 20:45 | 10 | 174.67 |
| 07/27/2026 20:45 | 100 | 174.66 |
| 07/27/2026 20:45 | 100 | 174.66 |
| 07/27/2026 20:45 | 1 | 174.66 |
| 07/27/2026 20:45 | 5 | 174.66 |
| 07/27/2026 20:45 | 19 | 174.66 |
| 07/27/2026 20:45 | 1 | 174.66 |
| 07/27/2026 20:44 | 2 | 174.57 |
| 07/27/2026 20:44 | 1 | 174.65 |
| 07/27/2026 20:43 | 4 | 174.64 |
| 07/27/2026 20:43 | 4 | 174.64 |
| 07/27/2026 20:43 | 1 | 174.63 |
| 07/27/2026 20:43 | 6 | 174.63 |
| 07/27/2026 20:43 | 3 | 174.63 |
| 07/27/2026 20:43 | 3 | 174.63 |
| 07/27/2026 20:43 | 5 | 174.62 |
| 07/27/2026 20:43 | 3 | 174.62 |
| 07/27/2026 20:43 | 2 | 174.62 |
| 07/27/2026 20:43 | 1 | 174.62 |
| 07/27/2026 20:43 | 3 | 174.61 |
| 07/27/2026 20:43 | 17 | 174.61 |
| 07/27/2026 20:43 | 18 | 174.61 |
| 07/27/2026 20:43 | 3 | 174.61 |
| 07/27/2026 20:43 | 2 | 174.60 |
| 07/27/2026 20:43 | 10 | 174.59 |
| 07/27/2026 20:43 | 10 | 174.59 |
| 07/27/2026 20:43 | 5 | 174.59 |
| 07/27/2026 20:42 | 3 | 174.56 |
| 07/27/2026 20:42 | 10 | 174.53 |
| 07/27/2026 20:42 | 16 | 174.51 |
| 07/27/2026 20:42 | 14 | 174.51 |
| 07/27/2026 20:42 | 90 | 174.51 |
| 07/27/2026 20:42 | 10 | 174.51 |
| 07/27/2026 20:42 | 2 | 174.51 |
| 07/27/2026 20:42 | 15 | 174.51 |
| 07/27/2026 20:41 | 17 | 174.50 |
| 07/27/2026 20:41 | 43 | 174.46 |
| 07/27/2026 20:41 | 80 | 174.50 |
| 07/27/2026 20:41 | 20 | 174.50 |
| 07/27/2026 20:41 | 100 | 174.49 |
| 07/27/2026 20:40 | 1 | 174.27 |
| 07/27/2026 20:39 | 1 | 174.24 |
| 07/27/2026 20:38 | 1 | 174.24 |
| 07/27/2026 20:38 | 1 | 174.24 |
| 07/27/2026 20:37 | 1 | 174.24 |
| 07/27/2026 20:35 | 4 | 174.47 |
| 07/27/2026 20:34 | 1 | 174.29 |
| 07/27/2026 20:34 | 1 | 174.33 |
| 07/27/2026 20:34 | 15 | 174.28 |
| 07/27/2026 20:34 | 35 | 174.28 |
| 07/27/2026 20:34 | 35 | 174.28 |
| 07/27/2026 20:34 | 1 | 174.28 |
| 07/27/2026 20:34 | 1 | 174.29 |
| 07/27/2026 20:34 | 30 | 174.29 |
| 07/27/2026 20:34 | 20 | 174.35 |
| 07/27/2026 20:34 | 18 | 174.36 |
| 07/27/2026 20:33 | 19 | 174.43 |
| 07/27/2026 20:33 | 1 | 174.43 |
| 07/27/2026 20:33 | 2 | 174.445 |
| 07/27/2026 20:33 | 9 | 174.45 |
| 07/27/2026 20:33 | 4 | 174.47 |
| 07/27/2026 20:32 | 1 | 174.47 |
| 07/27/2026 20:32 | 1 | 174.56 |
| 07/27/2026 20:30 | 9 | 174.55 |
| 07/27/2026 20:30 | 2 | 174.54 |
| 07/27/2026 20:30 | 3 | 174.54 |
| 07/27/2026 20:28 | 2 | 174.45 |
| 07/27/2026 20:27 | 9 | 174.45 |
| 07/27/2026 20:27 | 20 | 174.48 |
| 07/27/2026 20:27 | 50 | 174.50 |
| 07/27/2026 20:27 | 25 | 174.525 |
| 07/27/2026 20:27 | 5 | 174.525 |
| 07/27/2026 20:26 | 6 | 174.58 |
| 07/27/2026 20:25 | 2 | 174.46 |
| 07/27/2026 20:24 | 31 | 174.45 |
| 07/27/2026 20:24 | 69 | 174.45 |
| 07/27/2026 20:24 | 36 | 174.57 |
| 07/27/2026 20:24 | 1 | 174.495 |
| 07/27/2026 20:22 | 2 | 174.495 |
| 07/27/2026 20:22 | 1 | 174.55 |
| 07/27/2026 20:22 | 1 | 174.55 |
| 07/27/2026 20:21 | 2 | 174.54 |
| 07/27/2026 20:21 | 1 | 174.54 |
| 07/27/2026 20:21 | 1 | 174.52 |
| 07/27/2026 20:21 | 1 | 174.51 |
| 07/27/2026 20:21 | 3 | 174.39 |
| 07/27/2026 20:21 | 5 | 174.39 |
| 07/27/2026 20:21 | 1 | 174.40 |
| 07/27/2026 20:21 | 15 | 174.40 |
| 07/27/2026 20:21 | 100 | 174.39 |
| 07/27/2026 20:21 | 8 | 174.39 |
| 07/27/2026 20:21 | 2 | 174.39 |
| 07/27/2026 20:21 | 100 | 174.39 |
| 07/27/2026 20:20 | 2 | 174.11 |
| 07/27/2026 20:20 | 6 | 174.11 |
| 07/27/2026 20:20 | 20 | 174.12 |
| 07/27/2026 20:19 | 1 | 174.32 |
| 07/27/2026 20:18 | 1 | 174.32 |
| 07/27/2026 20:18 | 11 | 174.32 |
| 07/27/2026 20:14 | 11 | 174.335 |
| 07/27/2026 20:13 | 1 | 174.33 |
| 07/27/2026 20:10 | 2 | 174.44 |
| 07/27/2026 20:09 | 13 | 174.43 |
| 07/27/2026 20:06 | 1 | 174.34 |
| 07/27/2026 20:06 | 1 | 174.22 |
| 07/27/2026 20:05 | 1 | 174.22 |
| 07/27/2026 20:05 | 1 | 174.20 |
| 07/27/2026 20:04 | 1 | 174.23 |
| 07/27/2026 20:03 | 1 | 174.27 |
| 07/27/2026 20:02 | 2 | 174.46 |
| 07/27/2026 20:00 | 1 | 174.27 |
| 07/27/2026 20:00 | 1 | 174.345 |
| 07/27/2026 20:00 | 66 | 174.43 |
| 07/27/2026 20:00 | 1 | 174.33 |
| 07/27/2026 20:00 | 1 | 174.33 |
| 07/27/2026 19:58 | 1 | 174.32 |
| 07/27/2026 19:57 | 1 | 174.23 |
| 07/27/2026 19:57 | 2 | 174.27 |
| 07/27/2026 19:56 | 2 | 174.33 |
| 07/27/2026 19:56 | 1 | 174.22 |
| 07/27/2026 19:53 | 6 | 174.45 |
| 07/27/2026 19:51 | 17 | 174.19 |
| 07/27/2026 19:51 | 1 | 174.19 |
| 07/27/2026 19:51 | 2 | 174.19 |
| 07/27/2026 19:50 | 1 | 174.21 |
| 07/27/2026 19:50 | 1 | 174.21 |
| 07/27/2026 19:47 | 1 | 174.30 |
| 07/27/2026 19:45 | 2 | 174.365 |
| 07/27/2026 19:41 | 1 | 174.37 |
| 07/27/2026 19:39 | 6 | 174.37 |
| 07/27/2026 19:39 | 5 | 174.39 |
| 07/27/2026 19:39 | 1 | 174.39 |
| 07/27/2026 19:37 | 39 | 174.39 |
| 07/27/2026 19:36 | 14 | 174.39 |
| 07/27/2026 19:35 | 1 | 174.37 |
| 07/27/2026 19:33 | 17 | 174.50 |
| 07/27/2026 19:33 | 1 | 174.50 |
| 07/27/2026 19:33 | 1 | 174.50 |
| 07/27/2026 19:33 | 2 | 174.49 |
| 07/27/2026 19:33 | 9 | 174.39 |
| 07/27/2026 19:33 | 10 | 174.38 |
| 07/27/2026 19:33 | 98 | 174.38 |
| 07/27/2026 19:33 | 2 | 174.38 |
| 07/27/2026 19:33 | 7 | 174.37 |
| 07/27/2026 19:33 | 14 | 174.34 |
| 07/27/2026 19:33 | 1 | 174.34 |
| 07/27/2026 19:32 | 10 | 174.26 |
| 07/27/2026 19:32 | 3 | 174.20 |
| 07/27/2026 19:32 | 3 | 174.20 |
| 07/27/2026 19:32 | 28 | 174.20 |
| 07/27/2026 19:32 | 1 | 174.20 |
| 07/27/2026 19:32 | 1 | 174.20 |
| 07/27/2026 19:32 | 4 | 174.20 |
| 07/27/2026 19:32 | 20 | 174.20 |
| 07/27/2026 19:32 | 11 | 174.20 |
| 07/27/2026 19:32 | 1 | 174.20 |
| 07/27/2026 19:32 | 18 | 174.20 |
| 07/27/2026 19:32 | 1 | 174.20 |
| 07/27/2026 19:32 | 100 | 174.20 |
| 07/27/2026 19:32 | 8 | 174.20 |
| 07/27/2026 19:32 | 3 | 174.16 |
| 07/27/2026 19:29 | 19 | 174.085 |
| 07/27/2026 19:29 | 2 | 174.10 |
| 07/27/2026 19:27 | 1 | 174.10 |
| 07/27/2026 19:20 | 2 | 174.04 |
| 07/27/2026 19:17 | 5 | 173.91 |
| 07/27/2026 19:17 | 1 | 173.96 |
| 07/27/2026 19:15 | 3 | 173.97 |
| 07/27/2026 19:12 | 2 | 174.105 |
| 07/27/2026 19:11 | 1 | 174.02 |
| 07/27/2026 19:10 | 2 | 174.02 |
| 07/27/2026 19:09 | 1 | 174.12 |
| 07/27/2026 19:08 | 1 | 174.115 |
| 07/27/2026 19:06 | 2 | 174.12 |
| 07/27/2026 19:02 | 2 | 174.165 |
| 07/27/2026 19:02 | 2 | 174.045 |
| 07/27/2026 19:02 | 80 | 174.10 |
| 07/27/2026 19:01 | 10 | 174.12 |
| 07/27/2026 19:01 | 100 | 174.13 |
| 07/27/2026 19:01 | 1 | 174.24 |
| 07/27/2026 19:01 | 1 | 174.24 |
| 07/27/2026 19:01 | 3 | 174.25 |
| 07/27/2026 18:59 | 20 | 174.26 |
| 07/27/2026 18:59 | 5 | 174.27 |
| 07/27/2026 18:59 | 3 | 174.27 |
| 07/27/2026 18:59 | 2 | 174.27 |
| 07/27/2026 18:59 | 100 | 174.27 |
| 07/27/2026 18:59 | 1 | 174.27 |
| 07/27/2026 18:59 | 17 | 174.27 |
| 07/27/2026 18:59 | 1 | 174.27 |
| 07/27/2026 18:58 | 2 | 174.28 |
| 07/27/2026 18:58 | 4 | 174.28 |
| 07/27/2026 18:58 | 5 | 174.30 |
| 07/27/2026 18:56 | 1 | 174.48 |
| 07/27/2026 18:56 | 1 | 174.36 |
| 07/27/2026 18:56 | 8 | 174.37 |
| 07/27/2026 18:56 | 1 | 174.37 |
| 07/27/2026 18:54 | 46 | 174.42 |
| 07/27/2026 18:53 | 1 | 174.28 |
| 07/27/2026 18:53 | 2 | 174.28 |
| 07/27/2026 18:53 | 2 | 174.28 |
| 07/27/2026 18:52 | 2 | 174.28 |
| 07/27/2026 18:51 | 3 | 174.28 |
| 07/27/2026 18:51 | 3 | 174.28 |
| 07/27/2026 18:51 | 16 | 174.28 |
| 07/27/2026 18:51 | 4 | 174.28 |
| 07/27/2026 18:51 | 44 | 174.28 |
| 07/27/2026 18:51 | 56 | 174.28 |
| 07/27/2026 18:50 | 7 | 174.31 |
| 07/27/2026 18:50 | 3 | 174.31 |
| 07/27/2026 18:47 | 1 | 174.59 |
| 07/27/2026 18:46 | 9 | 174.595 |
| 07/27/2026 18:46 | 1 | 174.595 |
| 07/27/2026 18:46 | 3 | 174.35 |
| 07/27/2026 18:39 | 15 | 174.43 |
| 07/27/2026 18:39 | 2 | 174.43 |
| 07/27/2026 18:38 | 3 | 174.43 |
| 07/27/2026 18:38 | 17 | 174.61 |
| 07/27/2026 18:37 | 1 | 174.61 |
| 07/27/2026 18:36 | 2 | 174.61 |
| 07/27/2026 18:33 | 1 | 174.37 |
| 07/27/2026 18:32 | 1 | 174.37 |
| 07/27/2026 18:32 | 10 | 174.43 |
| 07/27/2026 18:32 | 10 | 174.43 |
| 07/27/2026 18:31 | 1 | 174.55 |
| 07/27/2026 18:30 | 2 | 174.62 |
| 07/27/2026 18:30 | 3 | 174.61 |
| 07/27/2026 18:30 | 13 | 174.61 |
| 07/27/2026 18:30 | 5 | 174.60 |
| 07/27/2026 18:29 | 1 | 174.53 |
| 07/27/2026 18:26 | 70 | 174.28 |
| 07/27/2026 18:26 | 23 | 174.28 |
| 07/27/2026 18:26 | 1 | 174.28 |
| 07/27/2026 18:26 | 100 | 174.28 |
| 07/27/2026 18:26 | 23 | 174.35 |
| 07/27/2026 18:25 | 2 | 174.235 |
| 07/27/2026 18:25 | 1 | 174.235 |
| 07/27/2026 18:25 | 30 | 174.24 |
| 07/27/2026 18:25 | 23 | 174.34 |
| 07/27/2026 18:25 | 28 | 174.30 |
| 07/27/2026 18:25 | 12 | 174.19 |
| 07/27/2026 18:25 | 8 | 174.19 |
| 07/27/2026 18:25 | 9 | 174.18 |
| 07/27/2026 18:25 | 1 | 174.18 |
| 07/27/2026 18:25 | 1 | 173.99 |
| 07/27/2026 18:25 | 2 | 173.99 |
| 07/27/2026 18:25 | 40 | 173.98 |
| 07/27/2026 18:25 | 1 | 173.98 |
| 07/27/2026 18:25 | 18 | 173.98 |
| 07/27/2026 18:25 | 16 | 173.98 |
| 07/27/2026 18:25 | 1 | 173.98 |
| 07/27/2026 18:25 | 1 | 173.98 |
| 07/27/2026 18:25 | 18 | 173.98 |
| 07/27/2026 18:25 | 26 | 173.98 |
| 07/27/2026 18:25 | 1 | 173.98 |
| 07/27/2026 18:25 | 5 | 173.98 |
| 07/27/2026 18:25 | 24 | 173.98 |
| 07/27/2026 18:25 | 4 | 173.98 |
| 07/27/2026 18:25 | 10 | 173.97 |
| 07/27/2026 18:25 | 67 | 173.97 |
| 07/27/2026 18:25 | 2 | 173.97 |
| 07/27/2026 18:25 | 2 | 173.97 |
| 07/27/2026 18:25 | 2 | 173.96 |
| 07/27/2026 18:25 | 10 | 173.95 |
| 07/27/2026 18:25 | 2 | 173.95 |
| 07/27/2026 18:21 | 2 | 173.93 |
| 07/27/2026 18:21 | 2 | 173.93 |
| 07/27/2026 18:21 | 7 | 173.93 |
| 07/27/2026 18:21 | 2 | 173.91 |
| 07/27/2026 18:21 | 1 | 173.90 |
| 07/27/2026 18:21 | 1 | 173.90 |
| 07/27/2026 18:21 | 3 | 173.90 |
| 07/27/2026 18:21 | 3 | 173.90 |
| 07/27/2026 18:21 | 11 | 173.90 |
| 07/27/2026 18:21 | 41 | 173.88 |
| 07/27/2026 18:20 | 2 | 173.87 |
| 07/27/2026 18:18 | 1 | 173.64 |
| 07/27/2026 18:15 | 20 | 173.71 |
| 07/27/2026 18:15 | 57 | 173.83 |
| 07/27/2026 18:14 | 5 | 173.63 |
| 07/27/2026 18:12 | 1 | 173.88 |
| 07/27/2026 18:11 | 102 | 173.86 |
| 07/27/2026 18:10 | 3 | 173.73 |
| 07/27/2026 18:09 | 14 | 173.86 |
| 07/27/2026 18:08 | 36 | 173.85 |
| 07/27/2026 18:08 | 9 | 173.85 |
| 07/27/2026 18:08 | 19 | 173.86 |
| 07/27/2026 18:07 | 42 | 173.83 |
| 07/27/2026 18:03 | 3 | 173.54 |
| 07/27/2026 18:00 | 50 | 173.81 |
| 07/27/2026 17:51 | 5 | 173.78 |
| 07/27/2026 17:49 | 7 | 173.59 |
| 07/27/2026 17:48 | 2 | 173.59 |
| 07/27/2026 17:48 | 1 | 173.59 |
| 07/27/2026 17:46 | 1 | 173.37 |
| 07/27/2026 17:46 | 9 | 173.37 |
| 07/27/2026 17:46 | 10 | 173.37 |
| 07/27/2026 17:45 | 15 | 173.38 |
| 07/27/2026 17:44 | 14 | 173.38 |
| 07/27/2026 17:44 | 20 | 173.38 |
| 07/27/2026 17:44 | 20 | 173.38 |
| 07/27/2026 17:43 | 1 | 173.38 |
| 07/27/2026 17:42 | 8 | 173.38 |
| 07/27/2026 17:41 | 20 | 173.38 |
| 07/27/2026 17:41 | 3 | 173.39 |
| 07/27/2026 17:41 | 3 | 173.39 |
| 07/27/2026 17:41 | 8 | 173.39 |
| 07/27/2026 17:41 | 14 | 173.39 |
| 07/27/2026 17:41 | 92 | 173.39 |
| 07/27/2026 17:41 | 1 | 173.39 |
| 07/27/2026 17:41 | 3 | 173.39 |
| 07/27/2026 17:41 | 1 | 173.39 |
| 07/27/2026 17:41 | 3 | 173.39 |
| 07/27/2026 17:41 | 100 | 173.40 |
| 07/27/2026 17:40 | 10 | 173.44 |
| 07/27/2026 17:37 | 1 | 173.39 |
| 07/27/2026 17:37 | 3 | 173.39 |
| 07/27/2026 17:37 | 3 | 173.39 |
| 07/27/2026 17:37 | 1 | 173.47 |
| 07/27/2026 17:37 | 2 | 173.47 |
| 07/27/2026 17:37 | 1 | 173.53 |
| 07/27/2026 17:33 | 14 | 173.80 |
| 07/27/2026 17:33 | 7 | 173.81 |
| 07/27/2026 17:32 | 1 | 173.81 |
| 07/27/2026 17:32 | 1 | 173.81 |
| 07/27/2026 17:32 | 20 | 173.85 |
| 07/27/2026 17:32 | 30 | 173.86 |
| 07/27/2026 17:25 | 10 | 173.87 |
| 07/27/2026 17:18 | 46 | 173.99 |
| 07/27/2026 17:16 | 1 | 174.00 |
| 07/27/2026 17:14 | 14 | 174.20 |
| 07/27/2026 17:14 | 6 | 174.20 |
| 07/27/2026 17:12 | 1 | 174.25 |
| 07/27/2026 17:12 | 4 | 174.52 |
| 07/27/2026 17:12 | 11 | 174.52 |
| 07/27/2026 17:12 | 8 | 174.52 |
| 07/27/2026 17:12 | 1 | 174.52 |
| 07/27/2026 17:12 | 3 | 174.52 |
| 07/27/2026 17:12 | 100 | 174.52 |
| 07/27/2026 17:12 | 30 | 174.52 |
| 07/27/2026 17:12 | 1 | 174.54 |
| 07/27/2026 17:11 | 2 | 174.57 |
| 07/27/2026 17:09 | 2 | 174.59 |
| 07/27/2026 17:05 | 1 | 174.69 |
| 07/27/2026 17:05 | 1 | 174.59 |
| 07/27/2026 17:05 | 3 | 174.74 |
| 07/27/2026 17:05 | 4 | 174.74 |
| 07/27/2026 17:05 | 4 | 174.74 |
| 07/27/2026 17:05 | 3 | 174.74 |
| 07/27/2026 17:04 | 1 | 174.76 |
| 07/27/2026 17:04 | 4 | 174.76 |
| 07/27/2026 17:04 | 1 | 174.76 |
| 07/27/2026 17:04 | 71 | 174.76 |
| 07/27/2026 17:04 | 100 | 174.76 |
| 07/27/2026 17:04 | 2 | 174.81 |
| 07/27/2026 17:04 | 2 | 174.81 |
| 07/27/2026 17:03 | 1 | 174.82 |
| 07/27/2026 17:03 | 5 | 174.82 |
| 07/27/2026 17:03 | 1 | 174.83 |
| 07/27/2026 17:02 | 6 | 174.91 |
| 07/27/2026 17:01 | 10 | 175.20 |
| 07/27/2026 16:58 | 20 | 175.12 |
| 07/27/2026 16:55 | 6 | 175.34 |
| 07/27/2026 16:54 | 1 | 175.21 |
| 07/27/2026 16:54 | 1 | 175.23 |
| 07/27/2026 16:54 | 89 | 175.23 |
| 07/27/2026 16:54 | 111 | 175.23 |
| 07/27/2026 16:54 | 9 | 175.23 |
| 07/27/2026 16:54 | 1 | 175.23 |
| 07/27/2026 16:54 | 1 | 175.23 |
| 07/27/2026 16:54 | 1 | 175.23 |
| 07/27/2026 16:54 | 4 | 175.23 |
| 07/27/2026 16:54 | 1 | 175.23 |
| 07/27/2026 16:54 | 24 | 175.23 |
| 07/27/2026 16:54 | 100 | 175.24 |
| 07/27/2026 16:54 | 41 | 175.28 |
| 07/27/2026 16:54 | 39 | 175.29 |
| 07/27/2026 16:54 | 11 | 175.40 |
| 07/27/2026 16:54 | 2 | 175.40 |
| 07/27/2026 16:54 | 1 | 175.46 |
| 07/27/2026 16:54 | 1 | 175.46 |
| 07/27/2026 16:54 | 2 | 175.43 |
| 07/27/2026 16:53 | 18 | 175.41 |
| 07/27/2026 16:53 | 1 | 175.41 |
| 07/27/2026 16:53 | 5 | 175.38 |
| 07/27/2026 16:53 | 4 | 175.37 |
| 07/27/2026 16:53 | 99 | 175.37 |
| 07/27/2026 16:53 | 1 | 175.37 |
| 07/27/2026 16:53 | 11 | 175.24 |
| 07/27/2026 16:52 | 1 | 175.32 |
| 07/27/2026 16:52 | 2 | 175.32 |
| 07/27/2026 16:52 | 3 | 175.32 |
| 07/27/2026 16:52 | 1 | 175.31 |
| 07/27/2026 16:52 | 12 | 175.30 |
| 07/27/2026 16:52 | 1 | 175.29 |
| 07/27/2026 16:52 | 9 | 175.28 |
| 07/27/2026 16:52 | 9 | 175.28 |
| 07/27/2026 16:51 | 3 | 174.97 |
| 07/27/2026 16:50 | 1 | 175.27 |
| 07/27/2026 16:50 | 2 | 175.27 |
| 07/27/2026 16:50 | 1 | 175.27 |
| 07/27/2026 16:47 | 44 | 175.17 |
| 07/27/2026 16:47 | 50 | 175.11 |
| 07/27/2026 16:43 | 8 | 175.20 |
| 07/27/2026 16:43 | 3 | 175.16 |
| 07/27/2026 16:43 | 6 | 174.79 |
| 07/27/2026 16:24 | 1 | 175.35 |
| 07/27/2026 16:23 | 1 | 175.30 |
| 07/27/2026 16:14 | 4 | 175.69 |
| 07/27/2026 16:12 | 20 | 175.35 |
| 07/27/2026 16:12 | 2 | 175.53 |
| 07/27/2026 16:12 | 32 | 175.64 |
| 07/27/2026 16:11 | 32 | 175.69 |
| 07/27/2026 16:07 | 1 | 174.30 |
| 07/27/2026 16:06 | 1 | 174.16 |
| 07/27/2026 16:06 | 1 | 174.55 |
| 07/27/2026 16:05 | 1 | 174.56 |
| 07/27/2026 16:05 | 1 | 174.56 |
| 07/27/2026 16:04 | 1 | 174.96 |
| 07/27/2026 16:04 | 4 | 175.08 |
| 07/27/2026 16:04 | 1 | 175.08 |
| 07/27/2026 16:04 | 37 | 175.26 |
| 07/27/2026 16:03 | 1 | 175.33 |
| 07/27/2026 16:02 | 5 | 175.35 |
| 07/27/2026 16:02 | 1 | 176.27 |
| 07/27/2026 16:02 | 1 | 176.15 |
| 07/27/2026 16:00 | 1 | 175.37 |
| 07/27/2026 16:00 | 5 | 175.37 |
| 07/27/2026 16:00 | 1 | 176.27 |
| 07/27/2026 16:00 | 1 | 175.37 |
| 07/27/2026 16:00 | 3 | 175.47 |
| 07/27/2026 15:59 | 1 | 175.09 |
| 07/27/2026 15:58 | 1 | 175.49 |
| 07/27/2026 15:58 | 1 | 175.50 |
| 07/27/2026 15:58 | 5 | 175.50 |
| 07/27/2026 15:58 | 1 | 175.50 |
| 07/27/2026 15:58 | 1 | 175.50 |
| 07/27/2026 15:58 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:57 | 1 | 175.50 |
| 07/27/2026 15:56 | 1 | 175.50 |
| 07/27/2026 15:56 | 1 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 12 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:55 | 10 | 175.50 |
| 07/27/2026 15:55 | 1 | 175.50 |
| 07/27/2026 15:51 | 1 | 175.85 |
| 07/27/2026 15:51 | 1 | 175.85 |
| 07/27/2026 15:49 | 1 | 175.85 |
| 07/27/2026 15:35 | 2 | 175.68 |
| 07/27/2026 15:30 | 31 | 175.71 |
| 07/27/2026 15:30 | 31 | 175.71 |
| 07/27/2026 15:30 | 31 | 175.71 |
| 07/27/2026 15:30 | 31 | 175.71 |
| 07/27/2026 15:30 | 31 | 175.71 |
| 07/27/2026 15:30 | 1 | 175.70 |
| 07/27/2026 15:30 | 31 | 175.70 |
| 07/27/2026 15:30 | 346 | 175.70 |
| 07/27/2026 15:30 | 346 | 175.70 |