Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:23:30
|
Bid
07/27/2026 -
18:30:17
|
Bid Volume |
Ask
07/27/2026 -
18:30:17
|
Ask Volume |
|---|---|---|---|---|
|
193.47
-2.39
(
-1.22% )
|
193.88
|
100 |
195.86
|
400 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:26 | 6 | 194.55 |
| 07/27/2026 18:26 | 6 | 194.55 |
| 07/27/2026 18:25 | 10 | 194.35 |
| 07/27/2026 18:25 | 6 | 194.24 |
| 07/27/2026 18:25 | 1 | 194.01 |
| 07/27/2026 18:25 | 2 | 194.01 |
| 07/27/2026 18:25 | 4 | 194.00 |
| 07/27/2026 18:25 | 16 | 193.82 |
| 07/27/2026 18:25 | 45 | 193.82 |
| 07/27/2026 18:25 | 1 | 193.82 |
| 07/27/2026 18:25 | 1 | 193.80 |
| 07/27/2026 18:25 | 1 | 193.80 |
| 07/27/2026 18:25 | 1 | 193.78 |
| 07/27/2026 18:25 | 6 | 193.74 |
| 07/27/2026 18:24 | 1 | 193.56 |
| 07/27/2026 18:24 | 40 | 193.66 |
| 07/27/2026 18:24 | 46 | 193.65 |
| 07/27/2026 18:24 | 22 | 193.64 |
| 07/27/2026 18:24 | 22 | 193.63 |
| 07/27/2026 18:24 | 12 | 193.61 |
| 07/27/2026 18:24 | 4 | 193.61 |
| 07/27/2026 18:23 | 100 | 193.47 |
| 07/27/2026 18:21 | 11 | 193.33 |
| 07/27/2026 18:21 | 1 | 193.33 |
| 07/27/2026 18:20 | 10 | 193.25 |
| 07/27/2026 18:20 | 5 | 193.24 |
| 07/27/2026 18:20 | 16 | 193.24 |
| 07/27/2026 18:20 | 20 | 193.24 |
| 07/27/2026 18:20 | 99 | 193.24 |
| 07/27/2026 18:20 | 5 | 193.23 |
| 07/27/2026 18:18 | 100 | 193.23 |
| 07/27/2026 18:18 | 100 | 193.23 |
| 07/27/2026 18:18 | 1 | 193.24 |
| 07/27/2026 18:18 | 1 | 193.06 |
| 07/27/2026 18:17 | 100 | 193.12 |
| 07/27/2026 18:17 | 100 | 193.16 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 36 | 193.10 |
| 07/27/2026 18:17 | 64 | 193.10 |
| 07/27/2026 18:17 | 100 | 193.10 |
| 07/27/2026 18:17 | 64 | 193.10 |
| 07/27/2026 18:17 | 36 | 193.07 |
| 07/27/2026 18:17 | 24 | 193.05 |
| 07/27/2026 18:17 | 6 | 192.99 |
| 07/27/2026 18:17 | 23 | 192.90 |
| 07/27/2026 18:16 | 4 | 192.65 |
| 07/27/2026 18:16 | 100 | 192.58 |
| 07/27/2026 18:16 | 15 | 192.58 |
| 07/27/2026 18:16 | 100 | 192.58 |
| 07/27/2026 18:16 | 21 | 192.55 |
| 07/27/2026 18:16 | 37 | 192.45 |
| 07/27/2026 18:16 | 63 | 192.45 |
| 07/27/2026 18:16 | 150 | 192.47 |
| 07/27/2026 18:16 | 50 | 192.47 |
| 07/27/2026 18:16 | 25 | 192.48 |
| 07/27/2026 18:16 | 100 | 192.48 |
| 07/27/2026 18:16 | 100 | 192.52 |
| 07/27/2026 18:16 | 25 | 192.52 |
| 07/27/2026 18:16 | 150 | 192.58 |
| 07/27/2026 18:16 | 125 | 192.58 |
| 07/27/2026 18:16 | 125 | 192.58 |
| 07/27/2026 18:16 | 1 | 192.52 |
| 07/27/2026 18:16 | 1 | 192.53 |
| 07/27/2026 18:16 | 1 | 192.59 |
| 07/27/2026 18:16 | 100 | 192.59 |
| 07/27/2026 18:16 | 100 | 192.59 |
| 07/27/2026 18:15 | 1 | 192.75 |
| 07/27/2026 18:15 | 8 | 192.76 |
| 07/27/2026 18:14 | 60 | 192.83 |
| 07/27/2026 18:14 | 40 | 192.83 |
| 07/27/2026 18:14 | 3 | 192.83 |
| 07/27/2026 18:14 | 16 | 192.83 |
| 07/27/2026 18:14 | 60 | 192.88 |
| 07/27/2026 18:14 | 1 | 192.75 |
| 07/27/2026 18:14 | 5 | 192.75 |
| 07/27/2026 18:14 | 5 | 192.75 |
| 07/27/2026 18:14 | 15 | 192.75 |
| 07/27/2026 18:14 | 100 | 192.75 |
| 07/27/2026 18:14 | 20 | 192.76 |
| 07/27/2026 18:14 | 100 | 192.77 |
| 07/27/2026 18:11 | 2 | 193.35 |
| 07/27/2026 18:11 | 16 | 193.31 |
| 07/27/2026 18:11 | 1 | 193.26 |
| 07/27/2026 18:11 | 20 | 193.23 |
| 07/27/2026 18:11 | 80 | 193.23 |
| 07/27/2026 18:11 | 137 | 193.17 |
| 07/27/2026 18:11 | 100 | 193.19 |
| 07/27/2026 18:11 | 68 | 193.17 |
| 07/27/2026 18:11 | 100 | 193.17 |
| 07/27/2026 18:10 | 23 | 193.08 |
| 07/27/2026 18:08 | 9 | 193.04 |
| 07/27/2026 18:08 | 9 | 192.99 |
| 07/27/2026 18:08 | 1 | 192.825 |
| 07/27/2026 18:08 | 1 | 192.825 |
| 07/27/2026 18:06 | 26 | 192.81 |
| 07/27/2026 18:06 | 100 | 192.81 |
| 07/27/2026 18:06 | 60 | 192.81 |
| 07/27/2026 18:06 | 50 | 192.81 |
| 07/27/2026 18:06 | 100 | 192.81 |
| 07/27/2026 18:05 | 1 | 192.84 |
| 07/27/2026 18:05 | 67 | 192.89 |
| 07/27/2026 18:05 | 1 | 192.92 |
| 07/27/2026 18:05 | 100 | 192.93 |
| 07/27/2026 18:05 | 100 | 192.94 |
| 07/27/2026 18:05 | 4 | 193.10 |
| 07/27/2026 18:05 | 22 | 193.06 |
| 07/27/2026 18:05 | 25 | 193.05 |
| 07/27/2026 18:05 | 4 | 193.05 |
| 07/27/2026 18:05 | 4 | 193.05 |
| 07/27/2026 18:05 | 22 | 193.05 |
| 07/27/2026 18:05 | 2 | 193.04 |
| 07/27/2026 18:05 | 28 | 193.03 |
| 07/27/2026 18:04 | 22 | 193.03 |
| 07/27/2026 17:56 | 24 | 192.95 |
| 07/27/2026 17:55 | 27 | 192.61 |
| 07/27/2026 17:54 | 2 | 192.56 |
| 07/27/2026 17:54 | 100 | 192.61 |
| 07/27/2026 17:54 | 1 | 192.63 |
| 07/27/2026 17:54 | 99 | 192.63 |
| 07/27/2026 17:54 | 14 | 192.64 |
| 07/27/2026 17:54 | 100 | 192.64 |
| 07/27/2026 17:54 | 25 | 192.64 |
| 07/27/2026 17:54 | 100 | 192.64 |
| 07/27/2026 17:54 | 3 | 192.69 |
| 07/27/2026 17:53 | 1 | 192.63 |
| 07/27/2026 17:53 | 1 | 192.63 |
| 07/27/2026 17:53 | 2 | 192.65 |
| 07/27/2026 17:53 | 100 | 192.80 |
| 07/27/2026 17:51 | 20 | 192.93 |
| 07/27/2026 17:51 | 20 | 192.96 |
| 07/27/2026 17:51 | 3 | 193.02 |
| 07/27/2026 17:51 | 3 | 193.02 |
| 07/27/2026 17:51 | 100 | 193.01 |
| 07/27/2026 17:48 | 7 | 192.74 |
| 07/27/2026 17:47 | 19 | 192.74 |
| 07/27/2026 17:47 | 1 | 192.74 |
| 07/27/2026 17:46 | 2 | 192.86 |
| 07/27/2026 17:42 | 1 | 192.80 |
| 07/27/2026 17:42 | 5 | 192.80 |
| 07/27/2026 17:42 | 5 | 192.79 |
| 07/27/2026 17:40 | 100 | 192.68 |
| 07/27/2026 17:40 | 100 | 192.67 |
| 07/27/2026 17:40 | 96 | 192.66 |
| 07/27/2026 17:40 | 100 | 192.65 |
| 07/27/2026 17:40 | 100 | 192.65 |
| 07/27/2026 17:39 | 2 | 192.58 |
| 07/27/2026 17:39 | 10 | 192.58 |
| 07/27/2026 17:39 | 100 | 192.58 |
| 07/27/2026 17:37 | 60 | 192.51 |
| 07/27/2026 17:37 | 40 | 192.51 |
| 07/27/2026 17:37 | 4 | 192.51 |
| 07/27/2026 17:37 | 100 | 192.51 |
| 07/27/2026 17:37 | 60 | 192.52 |
| 07/27/2026 17:37 | 40 | 192.52 |
| 07/27/2026 17:37 | 1 | 192.56 |
| 07/27/2026 17:37 | 100 | 192.59 |
| 07/27/2026 17:37 | 47 | 192.59 |
| 07/27/2026 17:37 | 53 | 192.59 |
| 07/27/2026 17:37 | 2 | 192.64 |
| 07/27/2026 17:37 | 25 | 192.65 |
| 07/27/2026 17:35 | 100 | 192.67 |
| 07/27/2026 17:35 | 100 | 192.68 |
| 07/27/2026 17:34 | 1 | 192.68 |
| 07/27/2026 17:34 | 1 | 192.68 |
| 07/27/2026 17:34 | 1 | 192.70 |
| 07/27/2026 17:34 | 100 | 192.71 |
| 07/27/2026 17:34 | 2 | 192.71 |
| 07/27/2026 17:34 | 87 | 192.77 |
| 07/27/2026 17:34 | 100 | 192.79 |
| 07/27/2026 17:34 | 97 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.86 |
| 07/27/2026 17:34 | 3 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.86 |
| 07/27/2026 17:34 | 100 | 192.85 |
| 07/27/2026 17:34 | 11 | 192.78 |
| 07/27/2026 17:34 | 11 | 192.79 |
| 07/27/2026 17:34 | 86 | 192.81 |
| 07/27/2026 17:34 | 14 | 192.81 |
| 07/27/2026 17:33 | 6 | 192.80 |
| 07/27/2026 17:32 | 2 | 193.09 |
| 07/27/2026 17:32 | 99 | 193.37 |
| 07/27/2026 17:32 | 1 | 193.34 |
| 07/27/2026 17:32 | 100 | 193.12 |
| 07/27/2026 17:32 | 4 | 192.83 |
| 07/27/2026 17:32 | 10 | 192.84 |
| 07/27/2026 17:32 | 14 | 192.85 |
| 07/27/2026 17:32 | 16 | 193.01 |
| 07/27/2026 17:32 | 4 | 193.01 |
| 07/27/2026 17:32 | 1 | 193.01 |
| 07/27/2026 17:32 | 16 | 193.02 |
| 07/27/2026 17:32 | 20 | 193.02 |
| 07/27/2026 17:32 | 1 | 193.02 |
| 07/27/2026 17:32 | 21 | 193.02 |
| 07/27/2026 17:32 | 21 | 193.02 |
| 07/27/2026 17:32 | 21 | 193.02 |
| 07/27/2026 17:32 | 79 | 193.06 |
| 07/27/2026 17:32 | 21 | 193.06 |
| 07/27/2026 17:29 | 57 | 193.40 |
| 07/27/2026 17:29 | 2 | 193.40 |
| 07/27/2026 17:28 | 8 | 193.44 |
| 07/27/2026 17:28 | 50 | 193.42 |
| 07/27/2026 17:28 | 50 | 193.42 |
| 07/27/2026 17:27 | 100 | 193.42 |
| 07/27/2026 17:27 | 48 | 193.52 |
| 07/27/2026 17:27 | 2 | 193.49 |
| 07/27/2026 17:27 | 50 | 193.43 |
| 07/27/2026 17:27 | 50 | 193.43 |
| 07/27/2026 17:27 | 98 | 193.49 |
| 07/27/2026 17:27 | 100 | 193.49 |
| 07/27/2026 17:27 | 10 | 193.52 |
| 07/27/2026 17:27 | 100 | 193.50 |
| 07/27/2026 17:27 | 1 | 193.49 |
| 07/27/2026 17:27 | 8 | 193.49 |
| 07/27/2026 17:27 | 100 | 193.49 |
| 07/27/2026 17:27 | 100 | 193.48 |
| 07/27/2026 17:27 | 100 | 193.48 |
| 07/27/2026 17:27 | 100 | 193.46 |
| 07/27/2026 17:27 | 100 | 193.44 |
| 07/27/2026 17:26 | 8 | 193.37 |
| 07/27/2026 17:26 | 100 | 193.36 |
| 07/27/2026 17:26 | 100 | 193.28 |
| 07/27/2026 17:26 | 2 | 193.26 |
| 07/27/2026 17:25 | 36 | 193.13 |
| 07/27/2026 17:25 | 25 | 193.15 |
| 07/27/2026 17:25 | 103 | 193.17 |
| 07/27/2026 17:25 | 25 | 193.17 |
| 07/27/2026 17:25 | 36 | 192.90 |
| 07/27/2026 17:25 | 4 | 193.00 |
| 07/27/2026 17:24 | 98 | 193.20 |
| 07/27/2026 17:24 | 100 | 193.20 |
| 07/27/2026 17:24 | 100 | 193.20 |
| 07/27/2026 17:24 | 100 | 192.95 |
| 07/27/2026 17:24 | 100 | 192.96 |
| 07/27/2026 17:24 | 50 | 193.09 |
| 07/27/2026 17:24 | 50 | 193.09 |
| 07/27/2026 17:24 | 200 | 193.10 |
| 07/27/2026 17:24 | 100 | 193.10 |
| 07/27/2026 17:24 | 100 | 193.21 |
| 07/27/2026 17:24 | 25 | 193.21 |
| 07/27/2026 17:24 | 100 | 193.21 |
| 07/27/2026 17:24 | 53 | 193.14 |
| 07/27/2026 17:24 | 57 | 193.18 |
| 07/27/2026 17:24 | 6 | 193.18 |
| 07/27/2026 17:24 | 100 | 193.20 |
| 07/27/2026 17:24 | 100 | 193.21 |
| 07/27/2026 17:23 | 47 | 193.13 |
| 07/27/2026 17:23 | 20 | 193.11 |
| 07/27/2026 17:23 | 16 | 193.12 |
| 07/27/2026 17:23 | 20 | 193.13 |
| 07/27/2026 17:23 | 2 | 193.30 |
| 07/27/2026 17:23 | 2 | 193.36 |
| 07/27/2026 17:23 | 5 | 193.45 |
| 07/27/2026 17:22 | 75 | 193.46 |
| 07/27/2026 17:22 | 100 | 193.48 |
| 07/27/2026 17:22 | 2 | 193.72 |
| 07/27/2026 17:22 | 300 | 193.71 |
| 07/27/2026 17:20 | 100 | 193.445 |
| 07/27/2026 17:20 | 36 | 193.18 |
| 07/27/2026 17:20 | 2 | 193.21 |
| 07/27/2026 17:20 | 1 | 193.21 |
| 07/27/2026 17:20 | 23 | 193.29 |
| 07/27/2026 17:20 | 20 | 193.34 |
| 07/27/2026 17:20 | 20 | 193.35 |
| 07/27/2026 17:18 | 1 | 193.36 |
| 07/27/2026 17:18 | 20 | 193.36 |
| 07/27/2026 17:18 | 1 | 193.36 |
| 07/27/2026 17:18 | 42 | 193.36 |
| 07/27/2026 17:18 | 1 | 193.38 |
| 07/27/2026 17:18 | 25 | 193.51 |
| 07/27/2026 17:15 | 100 | 193.48 |
| 07/27/2026 17:14 | 4 | 193.83 |
| 07/27/2026 17:14 | 5 | 193.83 |
| 07/27/2026 17:14 | 1 | 193.83 |
| 07/27/2026 17:14 | 20 | 193.76 |
| 07/27/2026 17:14 | 100 | 193.76 |
| 07/27/2026 17:14 | 93 | 193.67 |
| 07/27/2026 17:14 | 275 | 193.67 |
| 07/27/2026 17:14 | 25 | 193.67 |
| 07/27/2026 17:14 | 100 | 193.66 |
| 07/27/2026 17:14 | 100 | 193.66 |
| 07/27/2026 17:14 | 100 | 193.66 |
| 07/27/2026 17:14 | 100 | 193.66 |
| 07/27/2026 17:11 | 1 | 193.22 |
| 07/27/2026 17:11 | 1 | 193.22 |
| 07/27/2026 17:11 | 27 | 193.22 |
| 07/27/2026 17:11 | 1 | 193.26 |
| 07/27/2026 17:11 | 1 | 193.36 |
| 07/27/2026 17:11 | 25 | 193.53 |
| 07/27/2026 17:11 | 4 | 193.61 |
| 07/27/2026 17:11 | 3 | 193.61 |
| 07/27/2026 17:11 | 57 | 193.60 |
| 07/27/2026 17:11 | 43 | 193.60 |
| 07/27/2026 17:11 | 57 | 193.60 |
| 07/27/2026 17:11 | 43 | 193.59 |
| 07/27/2026 17:11 | 142 | 193.59 |
| 07/27/2026 17:11 | 142 | 193.59 |
| 07/27/2026 17:11 | 1 | 193.59 |
| 07/27/2026 17:11 | 72 | 193.59 |
| 07/27/2026 17:11 | 42 | 193.59 |
| 07/27/2026 17:11 | 100 | 193.59 |
| 07/27/2026 17:10 | 100 | 193.59 |
| 07/27/2026 17:10 | 4 | 193.32 |
| 07/27/2026 17:10 | 95 | 193.32 |
| 07/27/2026 17:10 | 1 | 193.32 |
| 07/27/2026 17:10 | 4 | 193.35 |
| 07/27/2026 17:10 | 96 | 193.35 |
| 07/27/2026 17:10 | 100 | 193.37 |
| 07/27/2026 17:09 | 98 | 193.43 |
| 07/27/2026 17:09 | 99 | 193.45 |
| 07/27/2026 17:09 | 50 | 193.45 |
| 07/27/2026 17:09 | 1 | 193.53 |
| 07/27/2026 17:09 | 1 | 193.57 |
| 07/27/2026 17:09 | 100 | 193.58 |
| 07/27/2026 17:04 | 18 | 193.845 |
| 07/27/2026 17:04 | 2 | 193.865 |
| 07/27/2026 17:03 | 100 | 193.57 |
| 07/27/2026 17:03 | 100 | 193.60 |
| 07/27/2026 17:03 | 3 | 193.79 |
| 07/27/2026 17:03 | 26 | 193.79 |
| 07/27/2026 17:03 | 16 | 193.79 |
| 07/27/2026 17:03 | 8 | 193.79 |
| 07/27/2026 17:03 | 1 | 193.80 |
| 07/27/2026 17:03 | 100 | 193.81 |
| 07/27/2026 17:03 | 20 | 193.83 |
| 07/27/2026 17:03 | 2 | 193.83 |
| 07/27/2026 17:03 | 22 | 193.86 |
| 07/27/2026 17:03 | 22 | 193.93 |
| 07/27/2026 17:03 | 6 | 193.83 |
| 07/27/2026 17:03 | 22 | 193.87 |
| 07/27/2026 17:03 | 28 | 193.87 |
| 07/27/2026 17:03 | 25 | 193.89 |
| 07/27/2026 17:03 | 1 | 193.89 |
| 07/27/2026 17:03 | 13 | 193.90 |
| 07/27/2026 17:03 | 87 | 193.90 |
| 07/27/2026 17:03 | 2 | 193.90 |
| 07/27/2026 17:03 | 5 | 193.90 |
| 07/27/2026 17:03 | 18 | 193.90 |
| 07/27/2026 17:03 | 1 | 193.90 |
| 07/27/2026 17:03 | 14 | 193.90 |
| 07/27/2026 17:03 | 52 | 193.94 |
| 07/27/2026 17:03 | 46 | 194.02 |
| 07/27/2026 17:03 | 20 | 194.02 |
| 07/27/2026 17:03 | 2 | 194.04 |
| 07/27/2026 17:00 | 2 | 194.35 |
| 07/27/2026 16:59 | 4 | 194.66 |
| 07/27/2026 16:59 | 4 | 194.62 |
| 07/27/2026 16:59 | 40 | 194.62 |
| 07/27/2026 16:57 | 5 | 194.38 |
| 07/27/2026 16:57 | 1 | 194.41 |
| 07/27/2026 16:56 | 50 | 194.78 |
| 07/27/2026 16:56 | 1 | 194.42 |
| 07/27/2026 16:56 | 1 | 194.42 |
| 07/27/2026 16:55 | 24 | 194.61 |
| 07/27/2026 16:55 | 1 | 194.34 |
| 07/27/2026 16:54 | 4 | 194.55 |
| 07/27/2026 16:53 | 100 | 194.19 |
| 07/27/2026 16:53 | 1 | 194.52 |
| 07/27/2026 16:53 | 21 | 194.52 |
| 07/27/2026 16:53 | 1 | 194.50 |
| 07/27/2026 16:53 | 21 | 194.47 |
| 07/27/2026 16:53 | 2 | 194.45 |
| 07/27/2026 16:53 | 100 | 194.45 |
| 07/27/2026 16:52 | 38 | 194.44 |
| 07/27/2026 16:52 | 6 | 194.38 |
| 07/27/2026 16:52 | 51 | 194.37 |
| 07/27/2026 16:52 | 51 | 194.37 |
| 07/27/2026 16:50 | 27 | 194.21 |
| 07/27/2026 16:50 | 27 | 194.21 |
| 07/27/2026 16:48 | 5 | 193.71 |
| 07/27/2026 16:48 | 5 | 193.71 |
| 07/27/2026 16:48 | 2 | 193.71 |
| 07/27/2026 16:48 | 1 | 193.71 |
| 07/27/2026 16:48 | 4 | 193.71 |
| 07/27/2026 16:48 | 17 | 193.70 |
| 07/27/2026 16:48 | 17 | 193.70 |
| 07/27/2026 16:48 | 17 | 193.70 |
| 07/27/2026 16:48 | 69 | 193.63 |
| 07/27/2026 16:48 | 25 | 193.63 |
| 07/27/2026 16:48 | 1 | 193.63 |
| 07/27/2026 16:48 | 5 | 193.63 |
| 07/27/2026 16:48 | 10 | 193.62 |
| 07/27/2026 16:48 | 85 | 193.61 |
| 07/27/2026 16:48 | 10 | 193.61 |
| 07/27/2026 16:47 | 25 | 193.41 |
| 07/27/2026 16:47 | 25 | 193.41 |
| 07/27/2026 16:47 | 1 | 193.27 |
| 07/27/2026 16:47 | 3 | 193.27 |
| 07/27/2026 16:47 | 1 | 193.32 |
| 07/27/2026 16:47 | 5 | 193.61 |
| 07/27/2026 16:45 | 1 | 193.61 |
| 07/27/2026 16:45 | 100 | 193.61 |
| 07/27/2026 16:45 | 110 | 193.61 |
| 07/27/2026 16:45 | 10 | 193.61 |
| 07/27/2026 16:45 | 110 | 193.61 |
| 07/27/2026 16:45 | 100 | 193.61 |
| 07/27/2026 16:45 | 100 | 193.61 |
| 07/27/2026 16:45 | 10 | 193.61 |
| 07/27/2026 16:45 | 1 | 193.61 |
| 07/27/2026 16:45 | 5 | 193.50 |
| 07/27/2026 16:45 | 1 | 193.50 |
| 07/27/2026 16:44 | 1 | 193.42 |
| 07/27/2026 16:44 | 58 | 193.45 |
| 07/27/2026 16:44 | 100 | 193.42 |
| 07/27/2026 16:43 | 5 | 192.90 |
| 07/27/2026 16:41 | 5 | 192.93 |
| 07/27/2026 16:41 | 2 | 192.98 |
| 07/27/2026 16:41 | 2 | 193.09 |
| 07/27/2026 16:41 | 98 | 193.09 |
| 07/27/2026 16:41 | 100 | 193.10 |
| 07/27/2026 16:41 | 2 | 193.10 |
| 07/27/2026 16:41 | 98 | 193.10 |
| 07/27/2026 16:40 | 74 | 193.28 |
| 07/27/2026 16:40 | 4 | 193.20 |
| 07/27/2026 16:40 | 1 | 193.22 |
| 07/27/2026 16:40 | 5 | 193.27 |
| 07/27/2026 16:40 | 43 | 193.28 |
| 07/27/2026 16:40 | 37 | 193.28 |
| 07/27/2026 16:40 | 100 | 193.34 |
| 07/27/2026 16:40 | 25 | 193.52 |
| 07/27/2026 16:40 | 33 | 193.28 |
| 07/27/2026 16:40 | 30 | 193.28 |
| 07/27/2026 16:40 | 26 | 193.29 |
| 07/27/2026 16:40 | 7 | 193.29 |
| 07/27/2026 16:40 | 31 | 193.30 |
| 07/27/2026 16:40 | 2 | 193.38 |
| 07/27/2026 16:39 | 2 | 193.83 |
| 07/27/2026 16:38 | 15 | 194.10 |
| 07/27/2026 16:37 | 15 | 194.10 |
| 07/27/2026 16:35 | 99 | 194.11 |
| 07/27/2026 16:35 | 1 | 194.11 |
| 07/27/2026 16:34 | 3 | 193.83 |
| 07/27/2026 16:31 | 2 | 193.96 |
| 07/27/2026 16:30 | 3 | 194.19 |
| 07/27/2026 16:29 | 5 | 194.32 |
| 07/27/2026 16:29 | 100 | 194.20 |
| 07/27/2026 16:29 | 100 | 194.20 |
| 07/27/2026 16:23 | 100 | 194.53 |
| 07/27/2026 16:23 | 100 | 194.53 |
| 07/27/2026 16:23 | 99 | 194.53 |
| 07/27/2026 16:23 | 1 | 194.49 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 7 | 194.36 |
| 07/27/2026 16:23 | 93 | 194.36 |
| 07/27/2026 16:23 | 7 | 194.35 |
| 07/27/2026 16:23 | 54 | 194.35 |
| 07/27/2026 16:23 | 100 | 194.35 |
| 07/27/2026 16:23 | 20 | 194.35 |
| 07/27/2026 16:23 | 100 | 194.35 |
| 07/27/2026 16:23 | 100 | 194.35 |
| 07/27/2026 16:23 | 26 | 194.35 |
| 07/27/2026 16:23 | 5 | 194.34 |
| 07/27/2026 16:23 | 100 | 194.34 |
| 07/27/2026 16:23 | 98 | 194.33 |
| 07/27/2026 16:23 | 2 | 194.33 |
| 07/27/2026 16:23 | 2 | 194.33 |
| 07/27/2026 16:23 | 4 | 194.33 |
| 07/27/2026 16:23 | 3 | 194.33 |
| 07/27/2026 16:23 | 3 | 194.33 |
| 07/27/2026 16:23 | 52 | 194.32 |
| 07/27/2026 16:23 | 51 | 194.14 |
| 07/27/2026 16:21 | 96 | 194.28 |
| 07/27/2026 16:21 | 16 | 194.15 |
| 07/27/2026 16:21 | 112 | 194.15 |
| 07/27/2026 16:20 | 1 | 193.565 |
| 07/27/2026 16:20 | 75 | 193.77 |
| 07/27/2026 16:20 | 25 | 193.77 |
| 07/27/2026 16:20 | 100 | 193.78 |
| 07/27/2026 16:20 | 7 | 193.84 |
| 07/27/2026 16:20 | 3 | 193.98 |
| 07/27/2026 16:20 | 5 | 193.99 |
| 07/27/2026 16:20 | 95 | 193.99 |
| 07/27/2026 16:20 | 5 | 194.12 |
| 07/27/2026 16:20 | 11 | 194.10 |
| 07/27/2026 16:20 | 16 | 194.10 |
| 07/27/2026 16:19 | 5 | 194.08 |
| 07/27/2026 16:19 | 11 | 194.08 |
| 07/27/2026 16:19 | 16 | 194.20 |
| 07/27/2026 16:19 | 4 | 194.06 |
| 07/27/2026 16:18 | 8 | 194.00 |
| 07/27/2026 16:18 | 12 | 194.01 |
| 07/27/2026 16:18 | 100 | 194.06 |
| 07/27/2026 16:18 | 88 | 194.01 |
| 07/27/2026 16:18 | 80 | 194.03 |
| 07/27/2026 16:18 | 25 | 194.05 |
| 07/27/2026 16:18 | 75 | 194.05 |
| 07/27/2026 16:18 | 2 | 194.11 |
| 07/27/2026 16:17 | 20 | 194.03 |
| 07/27/2026 16:17 | 100 | 194.05 |
| 07/27/2026 16:17 | 100 | 194.09 |
| 07/27/2026 16:17 | 100 | 194.11 |
| 07/27/2026 16:17 | 100 | 194.14 |
| 07/27/2026 16:16 | 1 | 194.26 |
| 07/27/2026 16:16 | 1 | 194.29 |
| 07/27/2026 16:16 | 5 | 194.90 |
| 07/27/2026 16:16 | 5 | 194.90 |
| 07/27/2026 16:16 | 5 | 194.90 |
| 07/27/2026 16:16 | 5 | 194.90 |
| 07/27/2026 16:16 | 5 | 194.90 |
| 07/27/2026 16:16 | 5 | 194.96 |
| 07/27/2026 16:16 | 5 | 194.96 |
| 07/27/2026 16:16 | 5 | 194.96 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.83 |
| 07/27/2026 16:16 | 5 | 194.82 |
| 07/27/2026 16:16 | 5 | 194.82 |
| 07/27/2026 16:16 | 5 | 194.82 |
| 07/27/2026 16:16 | 5 | 194.82 |
| 07/27/2026 16:16 | 5 | 194.82 |
| 07/27/2026 16:16 | 5 | 194.82 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:16 | 5 | 194.50 |
| 07/27/2026 16:15 | 2 | 194.56 |
| 07/27/2026 16:15 | 1 | 194.35 |
| 07/27/2026 16:15 | 7 | 194.50 |
| 07/27/2026 16:15 | 21 | 194.56 |
| 07/27/2026 16:15 | 10 | 194.57 |
| 07/27/2026 16:15 | 100 | 194.59 |
| 07/27/2026 16:15 | 9 | 194.60 |
| 07/27/2026 16:15 | 3 | 194.61 |
| 07/27/2026 16:15 | 16 | 194.64 |
| 07/27/2026 16:15 | 20 | 194.72 |
| 07/27/2026 16:15 | 20 | 194.73 |
| 07/27/2026 16:14 | 94 | 195.18 |
| 07/27/2026 16:14 | 6 | 195.18 |
| 07/27/2026 16:13 | 17 | 195.17 |
| 07/27/2026 16:13 | 20 | 195.16 |
| 07/27/2026 16:13 | 300 | 195.17 |
| 07/27/2026 16:13 | 1 | 194.73 |
| 07/27/2026 16:12 | 11 | 194.73 |
| 07/27/2026 16:12 | 300 | 195.235 |
| 07/27/2026 16:12 | 1 | 195.235 |
| 07/27/2026 16:12 | 20 | 195.24 |
| 07/27/2026 16:10 | 1 | 195.16 |
| 07/27/2026 16:10 | 3 | 195.19 |
| 07/27/2026 16:09 | 20 | 195.52 |
| 07/27/2026 16:06 | 20 | 195.54 |
| 07/27/2026 16:05 | 100 | 195.65 |
| 07/27/2026 16:05 | 100 | 195.33 |
| 07/27/2026 16:05 | 1 | 195.32 |
| 07/27/2026 16:05 | 100 | 195.36 |
| 07/27/2026 16:04 | 5 | 195.86 |
| 07/27/2026 16:03 | 5 | 196.17 |
| 07/27/2026 16:03 | 100 | 196.09 |
| 07/27/2026 16:03 | 4 | 196.09 |
| 07/27/2026 16:03 | 100 | 196.04 |
| 07/27/2026 16:03 | 10 | 196.03 |
| 07/27/2026 16:03 | 100 | 196.03 |
| 07/27/2026 16:03 | 100 | 196.02 |
| 07/27/2026 16:03 | 1 | 196.02 |
| 07/27/2026 16:03 | 8 | 196.02 |
| 07/27/2026 16:03 | 200 | 196.02 |
| 07/27/2026 16:03 | 100 | 196.02 |
| 07/27/2026 16:02 | 100 | 195.88 |
| 07/27/2026 16:02 | 50 | 195.92 |
| 07/27/2026 16:01 | 3 | 195.92 |
| 07/27/2026 16:01 | 3 | 195.92 |
| 07/27/2026 16:01 | 94 | 195.80 |
| 07/27/2026 16:01 | 6 | 195.80 |
| 07/27/2026 16:01 | 100 | 195.59 |
| 07/27/2026 16:00 | 1 | 195.61 |
| 07/27/2026 16:00 | 1 | 195.61 |
| 07/27/2026 16:00 | 1 | 195.61 |
| 07/27/2026 16:00 | 74 | 195.70 |
| 07/27/2026 16:00 | 50 | 195.73 |
| 07/27/2026 16:00 | 1 | 195.84 |
| 07/27/2026 16:00 | 3 | 195.93 |
| 07/27/2026 16:00 | 16 | 195.94 |
| 07/27/2026 16:00 | 5 | 195.94 |
| 07/27/2026 16:00 | 42 | 195.95 |
| 07/27/2026 15:59 | 17 | 196.04 |
| 07/27/2026 15:59 | 7 | 196.07 |
| 07/27/2026 15:59 | 1 | 196.07 |
| 07/27/2026 15:58 | 2 | 196.08 |
| 07/27/2026 15:53 | 1 | 196.56 |
| 07/27/2026 15:49 | 3 | 196.91 |
| 07/27/2026 15:47 | 100 | 196.645 |
| 07/27/2026 15:47 | 100 | 196.73 |
| 07/27/2026 15:47 | 100 | 196.73 |
| 07/27/2026 15:46 | 1 | 196.96 |
| 07/27/2026 15:46 | 1 | 196.96 |
| 07/27/2026 15:46 | 5 | 197.08 |
| 07/27/2026 15:46 | 1 | 197.21 |
| 07/27/2026 15:45 | 1 | 196.93 |
| 07/27/2026 15:45 | 1 | 197.15 |
| 07/27/2026 15:45 | 4 | 197.56 |
| 07/27/2026 15:41 | 10 | 197.94 |
| 07/27/2026 15:40 | 32 | 199.14 |
| 07/27/2026 15:40 | 44 | 199.14 |
| 07/27/2026 15:40 | 100 | 199.14 |
| 07/27/2026 15:40 | 49 | 199.02 |
| 07/27/2026 15:40 | 95 | 199.00 |
| 07/27/2026 15:40 | 5 | 199.00 |
| 07/27/2026 15:40 | 39 | 198.95 |
| 07/27/2026 15:40 | 100 | 198.89 |
| 07/27/2026 15:40 | 61 | 198.95 |
| 07/27/2026 15:40 | 100 | 198.89 |
| 07/27/2026 15:40 | 100 | 198.89 |
| 07/27/2026 15:39 | 1 | 197.90 |
| 07/27/2026 15:38 | 100 | 198.91 |
| 07/27/2026 15:35 | 1 | 197.60 |
| 07/27/2026 15:30 | 44 | 196.91 |
| 07/27/2026 15:30 | 27 | 196.91 |
| 07/27/2026 15:30 | 19 | 196.90 |
| 07/27/2026 15:30 | 71 | 196.90 |
| 07/27/2026 15:30 | 4 | 196.91 |
| 07/27/2026 15:30 | 1 | 196.90 |
| 07/27/2026 15:30 | 3 | 196.68 |
| 07/27/2026 15:30 | 2 | 196.68 |
| 07/27/2026 15:30 | 5 | 196.68 |
| 07/27/2026 15:30 | 30 | 196.68 |
| 07/27/2026 15:30 | 2462 | 196.91 |
| 07/27/2026 15:30 | 2462 | 196.91 |