Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:56:06
|
Bid
07/27/2026 -
19:02:20
|
Bid Volume |
Ask
07/27/2026 -
19:02:20
|
Ask Volume |
|---|---|---|---|---|
|
180.20
+5.69
(
+3.26% )
|
179.38
|
100 |
180.20
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 19:00 | 6 | 180.22 |
| 07/27/2026 18:56 | 46 | 180.23 |
| 07/27/2026 18:56 | 4 | 180.23 |
| 07/27/2026 18:56 | 46 | 180.22 |
| 07/27/2026 18:56 | 100 | 180.20 |
| 07/27/2026 18:56 | 157 | 180.20 |
| 07/27/2026 18:55 | 7 | 179.87 |
| 07/27/2026 18:55 | 10 | 179.87 |
| 07/27/2026 18:55 | 12 | 179.87 |
| 07/27/2026 18:55 | 29 | 179.89 |
| 07/27/2026 18:55 | 29 | 179.89 |
| 07/27/2026 18:55 | 1 | 179.90 |
| 07/27/2026 18:55 | 100 | 179.90 |
| 07/27/2026 18:55 | 1 | 179.90 |
| 07/27/2026 18:50 | 11 | 180.00 |
| 07/27/2026 18:50 | 5 | 180.01 |
| 07/27/2026 18:50 | 82 | 180.05 |
| 07/27/2026 18:50 | 100 | 180.05 |
| 07/27/2026 18:50 | 3 | 180.05 |
| 07/27/2026 18:50 | 1 | 180.05 |
| 07/27/2026 18:50 | 21 | 180.05 |
| 07/27/2026 18:50 | 59 | 180.05 |
| 07/27/2026 18:50 | 20 | 180.05 |
| 07/27/2026 18:50 | 125 | 180.06 |
| 07/27/2026 18:50 | 1 | 180.07 |
| 07/27/2026 18:50 | 2 | 180.08 |
| 07/27/2026 18:50 | 98 | 180.12 |
| 07/27/2026 18:50 | 2 | 180.12 |
| 07/27/2026 18:49 | 1 | 180.11 |
| 07/27/2026 18:49 | 2 | 180.11 |
| 07/27/2026 18:49 | 1 | 180.24 |
| 07/27/2026 18:48 | 10 | 180.28 |
| 07/27/2026 18:48 | 100 | 180.28 |
| 07/27/2026 18:48 | 2 | 180.28 |
| 07/27/2026 18:48 | 13 | 180.28 |
| 07/27/2026 18:48 | 87 | 180.28 |
| 07/27/2026 18:48 | 125 | 180.29 |
| 07/27/2026 18:48 | 40 | 180.30 |
| 07/27/2026 18:48 | 1 | 180.31 |
| 07/27/2026 18:47 | 20 | 180.84 |
| 07/27/2026 18:47 | 20 | 180.84 |
| 07/27/2026 18:46 | 20 | 180.74 |
| 07/27/2026 18:46 | 2 | 180.74 |
| 07/27/2026 18:46 | 2 | 180.74 |
| 07/27/2026 18:46 | 1 | 180.64 |
| 07/27/2026 18:45 | 2 | 180.49 |
| 07/27/2026 18:45 | 2 | 180.74 |
| 07/27/2026 18:45 | 7 | 180.64 |
| 07/27/2026 18:45 | 1 | 180.63 |
| 07/27/2026 18:45 | 1 | 180.62 |
| 07/27/2026 18:45 | 15 | 180.62 |
| 07/27/2026 18:45 | 4 | 180.61 |
| 07/27/2026 18:45 | 10 | 180.61 |
| 07/27/2026 18:45 | 15 | 180.61 |
| 07/27/2026 18:45 | 100 | 180.43 |
| 07/27/2026 18:45 | 100 | 180.43 |
| 07/27/2026 18:45 | 60 | 180.43 |
| 07/27/2026 18:45 | 100 | 180.43 |
| 07/27/2026 18:44 | 1 | 180.35 |
| 07/27/2026 18:44 | 1 | 180.35 |
| 07/27/2026 18:44 | 2 | 180.32 |
| 07/27/2026 18:44 | 1 | 180.16 |
| 07/27/2026 18:44 | 1 | 180.22 |
| 07/27/2026 18:44 | 1 | 180.22 |
| 07/27/2026 18:44 | 17 | 180.24 |
| 07/27/2026 18:44 | 7 | 180.24 |
| 07/27/2026 18:44 | 1 | 180.26 |
| 07/27/2026 18:43 | 2 | 180.50 |
| 07/27/2026 18:39 | 25 | 180.44 |
| 07/27/2026 18:39 | 25 | 180.44 |
| 07/27/2026 18:39 | 25 | 180.44 |
| 07/27/2026 18:39 | 25 | 180.44 |
| 07/27/2026 18:39 | 70 | 180.42 |
| 07/27/2026 18:39 | 30 | 180.42 |
| 07/27/2026 18:39 | 70 | 180.43 |
| 07/27/2026 18:39 | 100 | 180.43 |
| 07/27/2026 18:39 | 30 | 180.43 |
| 07/27/2026 18:39 | 70 | 180.43 |
| 07/27/2026 18:39 | 30 | 180.43 |
| 07/27/2026 18:39 | 70 | 180.44 |
| 07/27/2026 18:39 | 2 | 180.45 |
| 07/27/2026 18:39 | 3 | 180.45 |
| 07/27/2026 18:39 | 10 | 180.61 |
| 07/27/2026 18:39 | 4 | 180.62 |
| 07/27/2026 18:39 | 11 | 180.63 |
| 07/27/2026 18:39 | 1 | 180.63 |
| 07/27/2026 18:39 | 2 | 180.68 |
| 07/27/2026 18:39 | 2 | 180.70 |
| 07/27/2026 18:38 | 24 | 180.95 |
| 07/27/2026 18:38 | 25 | 180.83 |
| 07/27/2026 18:35 | 4 | 180.975 |
| 07/27/2026 18:33 | 25 | 180.86 |
| 07/27/2026 18:33 | 25 | 180.86 |
| 07/27/2026 18:33 | 100 | 180.87 |
| 07/27/2026 18:33 | 5 | 180.88 |
| 07/27/2026 18:33 | 15 | 180.89 |
| 07/27/2026 18:33 | 90 | 180.90 |
| 07/27/2026 18:33 | 10 | 180.90 |
| 07/27/2026 18:33 | 95 | 180.92 |
| 07/27/2026 18:33 | 5 | 180.92 |
| 07/27/2026 18:33 | 100 | 180.94 |
| 07/27/2026 18:33 | 5 | 181.02 |
| 07/27/2026 18:32 | 11 | 181.41 |
| 07/27/2026 18:31 | 1 | 181.12 |
| 07/27/2026 18:30 | 5 | 181.24 |
| 07/27/2026 18:30 | 9 | 181.43 |
| 07/27/2026 18:29 | 18 | 181.05 |
| 07/27/2026 18:28 | 18 | 180.93 |
| 07/27/2026 18:28 | 18 | 180.93 |
| 07/27/2026 18:27 | 22 | 181.04 |
| 07/27/2026 18:27 | 3 | 181.15 |
| 07/27/2026 18:26 | 70 | 181.10 |
| 07/27/2026 18:26 | 1 | 181.14 |
| 07/27/2026 18:26 | 1 | 181.14 |
| 07/27/2026 18:26 | 15 | 181.14 |
| 07/27/2026 18:26 | 1 | 181.20 |
| 07/27/2026 18:26 | 40 | 181.31 |
| 07/27/2026 18:26 | 40 | 181.32 |
| 07/27/2026 18:26 | 28 | 181.36 |
| 07/27/2026 18:26 | 42 | 181.36 |
| 07/27/2026 18:26 | 34 | 181.36 |
| 07/27/2026 18:26 | 4 | 181.37 |
| 07/27/2026 18:26 | 1 | 181.52 |
| 07/27/2026 18:26 | 1 | 181.62 |
| 07/27/2026 18:26 | 18 | 181.59 |
| 07/27/2026 18:26 | 24 | 181.56 |
| 07/27/2026 18:26 | 100 | 181.55 |
| 07/27/2026 18:25 | 2 | 181.41 |
| 07/27/2026 18:25 | 100 | 181.135 |
| 07/27/2026 18:25 | 100 | 181.135 |
| 07/27/2026 18:25 | 100 | 180.99 |
| 07/27/2026 18:25 | 100 | 180.99 |
| 07/27/2026 18:25 | 70 | 180.99 |
| 07/27/2026 18:25 | 100 | 180.99 |
| 07/27/2026 18:25 | 30 | 180.99 |
| 07/27/2026 18:25 | 70 | 180.99 |
| 07/27/2026 18:25 | 30 | 180.99 |
| 07/27/2026 18:25 | 100 | 180.99 |
| 07/27/2026 18:25 | 100 | 180.99 |
| 07/27/2026 18:25 | 69 | 180.99 |
| 07/27/2026 18:25 | 28 | 180.99 |
| 07/27/2026 18:25 | 72 | 180.99 |
| 07/27/2026 18:25 | 1 | 180.96 |
| 07/27/2026 18:25 | 1 | 180.96 |
| 07/27/2026 18:25 | 1 | 180.96 |
| 07/27/2026 18:25 | 7 | 180.96 |
| 07/27/2026 18:25 | 15 | 180.95 |
| 07/27/2026 18:25 | 27 | 180.94 |
| 07/27/2026 18:25 | 1 | 180.94 |
| 07/27/2026 18:25 | 73 | 180.94 |
| 07/27/2026 18:25 | 1 | 180.93 |
| 07/27/2026 18:25 | 28 | 180.79 |
| 07/27/2026 18:25 | 20 | 180.79 |
| 07/27/2026 18:25 | 12 | 180.79 |
| 07/27/2026 18:25 | 48 | 180.78 |
| 07/27/2026 18:25 | 20 | 180.78 |
| 07/27/2026 18:25 | 6 | 180.77 |
| 07/27/2026 18:25 | 5 | 180.77 |
| 07/27/2026 18:25 | 14 | 180.77 |
| 07/27/2026 18:25 | 43 | 180.77 |
| 07/27/2026 18:25 | 56 | 180.77 |
| 07/27/2026 18:25 | 44 | 180.77 |
| 07/27/2026 18:25 | 7 | 180.76 |
| 07/27/2026 18:25 | 6 | 180.76 |
| 07/27/2026 18:25 | 43 | 180.76 |
| 07/27/2026 18:25 | 3 | 180.76 |
| 07/27/2026 18:25 | 4 | 180.76 |
| 07/27/2026 18:25 | 22 | 180.67 |
| 07/27/2026 18:25 | 2 | 180.67 |
| 07/27/2026 18:25 | 5 | 180.43 |
| 07/27/2026 18:24 | 13 | 180.43 |
| 07/27/2026 18:22 | 2 | 180.67 |
| 07/27/2026 18:22 | 1 | 180.67 |
| 07/27/2026 18:21 | 32 | 180.37 |
| 07/27/2026 18:21 | 8 | 180.35 |
| 07/27/2026 18:20 | 67 | 180.28 |
| 07/27/2026 18:20 | 28 | 180.36 |
| 07/27/2026 18:18 | 6 | 180.45 |
| 07/27/2026 18:18 | 57 | 180.75 |
| 07/27/2026 18:16 | 1 | 180.44 |
| 07/27/2026 18:13 | 7 | 180.62 |
| 07/27/2026 18:13 | 11 | 180.63 |
| 07/27/2026 18:10 | 5 | 180.73 |
| 07/27/2026 18:10 | 3 | 180.75 |
| 07/27/2026 18:10 | 37 | 180.77 |
| 07/27/2026 18:10 | 1 | 180.78 |
| 07/27/2026 18:10 | 50 | 180.78 |
| 07/27/2026 18:10 | 1 | 180.78 |
| 07/27/2026 18:10 | 3 | 180.78 |
| 07/27/2026 18:10 | 5 | 180.78 |
| 07/27/2026 18:10 | 3 | 180.78 |
| 07/27/2026 18:10 | 38 | 180.78 |
| 07/27/2026 18:10 | 15 | 180.80 |
| 07/27/2026 18:10 | 8 | 180.80 |
| 07/27/2026 18:10 | 100 | 180.885 |
| 07/27/2026 18:10 | 6 | 180.83 |
| 07/27/2026 18:10 | 3 | 180.84 |
| 07/27/2026 18:10 | 1 | 180.85 |
| 07/27/2026 18:10 | 28 | 180.99 |
| 07/27/2026 18:10 | 100 | 180.99 |
| 07/27/2026 18:10 | 3 | 180.99 |
| 07/27/2026 18:10 | 97 | 180.99 |
| 07/27/2026 18:10 | 3 | 180.99 |
| 07/27/2026 18:10 | 100 | 180.99 |
| 07/27/2026 18:09 | 3 | 181.02 |
| 07/27/2026 18:09 | 100 | 181.02 |
| 07/27/2026 18:09 | 32 | 181.02 |
| 07/27/2026 18:09 | 28 | 181.39 |
| 07/27/2026 18:09 | 11 | 181.39 |
| 07/27/2026 18:09 | 50 | 181.39 |
| 07/27/2026 18:06 | 1 | 180.85 |
| 07/27/2026 18:06 | 100 | 180.78 |
| 07/27/2026 18:06 | 200 | 180.77 |
| 07/27/2026 18:06 | 64 | 180.65 |
| 07/27/2026 18:06 | 36 | 180.65 |
| 07/27/2026 18:06 | 64 | 180.64 |
| 07/27/2026 18:06 | 44 | 180.47 |
| 07/27/2026 18:06 | 100 | 180.61 |
| 07/27/2026 18:05 | 45 | 180.67 |
| 07/27/2026 18:05 | 2 | 180.64 |
| 07/27/2026 18:04 | 48 | 180.61 |
| 07/27/2026 18:04 | 26 | 180.62 |
| 07/27/2026 17:59 | 25 | 180.31 |
| 07/27/2026 17:59 | 25 | 180.31 |
| 07/27/2026 17:59 | 23 | 180.31 |
| 07/27/2026 17:58 | 22 | 180.16 |
| 07/27/2026 17:58 | 28 | 180.16 |
| 07/27/2026 17:57 | 14 | 180.52 |
| 07/27/2026 17:54 | 100 | 180.39 |
| 07/27/2026 17:54 | 100 | 180.40 |
| 07/27/2026 17:49 | 100 | 180.38 |
| 07/27/2026 17:48 | 66 | 180.08 |
| 07/27/2026 17:48 | 1 | 180.15 |
| 07/27/2026 17:48 | 8 | 180.15 |
| 07/27/2026 17:48 | 5 | 180.14 |
| 07/27/2026 17:48 | 12 | 180.14 |
| 07/27/2026 17:48 | 1 | 180.13 |
| 07/27/2026 17:48 | 1 | 180.12 |
| 07/27/2026 17:48 | 15 | 180.12 |
| 07/27/2026 17:48 | 15 | 180.11 |
| 07/27/2026 17:48 | 1 | 180.11 |
| 07/27/2026 17:48 | 100 | 180.11 |
| 07/27/2026 17:48 | 1 | 180.11 |
| 07/27/2026 17:48 | 29 | 180.10 |
| 07/27/2026 17:48 | 100 | 179.97 |
| 07/27/2026 17:48 | 20 | 179.93 |
| 07/27/2026 17:48 | 100 | 179.92 |
| 07/27/2026 17:48 | 100 | 179.92 |
| 07/27/2026 17:46 | 16 | 179.88 |
| 07/27/2026 17:46 | 1 | 179.70 |
| 07/27/2026 17:46 | 1 | 179.74 |
| 07/27/2026 17:46 | 1 | 179.75 |
| 07/27/2026 17:46 | 3 | 179.81 |
| 07/27/2026 17:46 | 1 | 179.82 |
| 07/27/2026 17:43 | 100 | 179.97 |
| 07/27/2026 17:43 | 193 | 179.97 |
| 07/27/2026 17:43 | 125 | 179.98 |
| 07/27/2026 17:43 | 2 | 179.98 |
| 07/27/2026 17:42 | 5 | 180.37 |
| 07/27/2026 17:40 | 100 | 180.38 |
| 07/27/2026 17:40 | 100 | 180.37 |
| 07/27/2026 17:40 | 40 | 180.17 |
| 07/27/2026 17:40 | 40 | 180.17 |
| 07/27/2026 17:40 | 5 | 180.34 |
| 07/27/2026 17:40 | 5 | 180.36 |
| 07/27/2026 17:39 | 5 | 180.36 |
| 07/27/2026 17:39 | 5 | 180.29 |
| 07/27/2026 17:39 | 5 | 180.29 |
| 07/27/2026 17:39 | 5 | 180.29 |
| 07/27/2026 17:39 | 5 | 180.29 |
| 07/27/2026 17:39 | 5 | 180.29 |
| 07/27/2026 17:39 | 5 | 180.29 |
| 07/27/2026 17:37 | 2 | 179.89 |
| 07/27/2026 17:37 | 1000 | 179.97 |
| 07/27/2026 17:36 | 18 | 179.89 |
| 07/27/2026 17:36 | 25 | 179.88 |
| 07/27/2026 17:36 | 52 | 179.88 |
| 07/27/2026 17:36 | 30 | 179.88 |
| 07/27/2026 17:36 | 18 | 179.88 |
| 07/27/2026 17:36 | 1 | 179.88 |
| 07/27/2026 17:36 | 12 | 179.88 |
| 07/27/2026 17:35 | 5 | 179.99 |
| 07/27/2026 17:35 | 29 | 179.99 |
| 07/27/2026 17:35 | 49 | 180.00 |
| 07/27/2026 17:35 | 1 | 180.00 |
| 07/27/2026 17:33 | 3 | 180.45 |
| 07/27/2026 17:33 | 2 | 180.45 |
| 07/27/2026 17:33 | 17 | 180.46 |
| 07/27/2026 17:33 | 1 | 180.47 |
| 07/27/2026 17:33 | 6 | 180.47 |
| 07/27/2026 17:33 | 1 | 180.47 |
| 07/27/2026 17:33 | 2 | 180.49 |
| 07/27/2026 17:33 | 2 | 180.50 |
| 07/27/2026 17:33 | 3 | 180.68 |
| 07/27/2026 17:33 | 1 | 180.68 |
| 07/27/2026 17:33 | 13 | 180.68 |
| 07/27/2026 17:30 | 13 | 180.69 |
| 07/27/2026 17:30 | 10 | 180.69 |
| 07/27/2026 17:30 | 50 | 180.94 |
| 07/27/2026 17:29 | 20 | 180.89 |
| 07/27/2026 17:29 | 100 | 180.85 |
| 07/27/2026 17:29 | 100 | 180.85 |
| 07/27/2026 17:28 | 40 | 180.81 |
| 07/27/2026 17:27 | 100 | 180.58 |
| 07/27/2026 17:27 | 45 | 180.86 |
| 07/27/2026 17:27 | 1 | 180.53 |
| 07/27/2026 17:26 | 1 | 180.41 |
| 07/27/2026 17:25 | 1 | 180.23 |
| 07/27/2026 17:25 | 1 | 180.26 |
| 07/27/2026 17:23 | 53 | 180.31 |
| 07/27/2026 17:21 | 100 | 180.66 |
| 07/27/2026 17:21 | 87 | 180.64 |
| 07/27/2026 17:21 | 100 | 180.64 |
| 07/27/2026 17:21 | 25 | 180.41 |
| 07/27/2026 17:21 | 25 | 180.18 |
| 07/27/2026 17:21 | 100 | 180.19 |
| 07/27/2026 17:20 | 100 | 180.28 |
| 07/27/2026 17:20 | 36 | 180.36 |
| 07/27/2026 17:20 | 36 | 180.30 |
| 07/27/2026 17:20 | 36 | 180.32 |
| 07/27/2026 17:20 | 33 | 180.14 |
| 07/27/2026 17:20 | 100 | 180.22 |
| 07/27/2026 17:20 | 5 | 180.22 |
| 07/27/2026 17:20 | 1 | 180.22 |
| 07/27/2026 17:20 | 10 | 180.21 |
| 07/27/2026 17:20 | 7 | 180.21 |
| 07/27/2026 17:20 | 1 | 180.20 |
| 07/27/2026 17:20 | 10 | 180.19 |
| 07/27/2026 17:20 | 10 | 180.19 |
| 07/27/2026 17:20 | 1 | 180.18 |
| 07/27/2026 17:20 | 4 | 180.18 |
| 07/27/2026 17:20 | 1 | 180.18 |
| 07/27/2026 17:20 | 100 | 180.10 |
| 07/27/2026 17:20 | 100 | 180.05 |
| 07/27/2026 17:20 | 200 | 180.05 |
| 07/27/2026 17:20 | 800 | 180.05 |
| 07/27/2026 17:20 | 100 | 180.03 |
| 07/27/2026 17:20 | 100 | 180.02 |
| 07/27/2026 17:20 | 100 | 180.01 |
| 07/27/2026 17:20 | 50 | 180.06 |
| 07/27/2026 17:19 | 10 | 179.99 |
| 07/27/2026 17:19 | 100 | 179.99 |
| 07/27/2026 17:19 | 44 | 179.98 |
| 07/27/2026 17:19 | 2 | 179.86 |
| 07/27/2026 17:19 | 2 | 179.92 |
| 07/27/2026 17:19 | 100 | 179.91 |
| 07/27/2026 17:17 | 26 | 180.03 |
| 07/27/2026 17:17 | 40 | 180.03 |
| 07/27/2026 17:17 | 75 | 180.03 |
| 07/27/2026 17:17 | 25 | 180.03 |
| 07/27/2026 17:17 | 7 | 180.03 |
| 07/27/2026 17:17 | 1 | 180.11 |
| 07/27/2026 17:17 | 9 | 180.18 |
| 07/27/2026 17:17 | 3 | 180.18 |
| 07/27/2026 17:17 | 1 | 180.22 |
| 07/27/2026 17:17 | 4 | 180.23 |
| 07/27/2026 17:17 | 1 | 180.23 |
| 07/27/2026 17:17 | 1 | 180.23 |
| 07/27/2026 17:17 | 1 | 180.23 |
| 07/27/2026 17:15 | 5 | 180.40 |
| 07/27/2026 17:15 | 5 | 180.51 |
| 07/27/2026 17:14 | 10 | 180.48 |
| 07/27/2026 17:14 | 1 | 180.47 |
| 07/27/2026 17:14 | 24 | 180.47 |
| 07/27/2026 17:14 | 10 | 180.47 |
| 07/27/2026 17:14 | 10 | 180.47 |
| 07/27/2026 17:14 | 10 | 180.47 |
| 07/27/2026 17:12 | 1 | 180.24 |
| 07/27/2026 17:12 | 1 | 180.31 |
| 07/27/2026 17:11 | 14 | 180.41 |
| 07/27/2026 17:10 | 100 | 180.49 |
| 07/27/2026 17:10 | 98 | 180.49 |
| 07/27/2026 17:10 | 2 | 180.49 |
| 07/27/2026 17:10 | 1 | 180.50 |
| 07/27/2026 17:10 | 10 | 180.69 |
| 07/27/2026 17:10 | 10 | 180.64 |
| 07/27/2026 17:10 | 12 | 180.61 |
| 07/27/2026 17:08 | 12 | 180.62 |
| 07/27/2026 17:08 | 2 | 180.86 |
| 07/27/2026 17:08 | 2 | 180.99 |
| 07/27/2026 17:08 | 92 | 181.01 |
| 07/27/2026 17:08 | 8 | 181.01 |
| 07/27/2026 17:08 | 1 | 181.03 |
| 07/27/2026 17:08 | 23 | 181.03 |
| 07/27/2026 17:08 | 100 | 181.03 |
| 07/27/2026 17:08 | 40 | 181.08 |
| 07/27/2026 17:07 | 100 | 181.52 |
| 07/27/2026 17:07 | 44 | 181.14 |
| 07/27/2026 17:06 | 4 | 181.33 |
| 07/27/2026 17:06 | 7 | 181.38 |
| 07/27/2026 17:06 | 17 | 181.40 |
| 07/27/2026 17:06 | 3 | 181.40 |
| 07/27/2026 17:06 | 97 | 181.42 |
| 07/27/2026 17:06 | 3 | 181.42 |
| 07/27/2026 17:06 | 3 | 181.44 |
| 07/27/2026 17:06 | 1 | 181.44 |
| 07/27/2026 17:06 | 1 | 181.46 |
| 07/27/2026 17:06 | 1 | 181.46 |
| 07/27/2026 17:06 | 1 | 181.50 |
| 07/27/2026 17:06 | 2 | 181.54 |
| 07/27/2026 17:06 | 8 | 181.61 |
| 07/27/2026 17:06 | 100 | 181.61 |
| 07/27/2026 17:05 | 87 | 181.70 |
| 07/27/2026 17:05 | 13 | 181.70 |
| 07/27/2026 17:04 | 5 | 182.03 |
| 07/27/2026 17:04 | 20 | 181.96 |
| 07/27/2026 17:03 | 8 | 181.67 |
| 07/27/2026 17:03 | 1 | 181.71 |
| 07/27/2026 17:02 | 5 | 181.73 |
| 07/27/2026 17:01 | 43 | 182.05 |
| 07/27/2026 17:00 | 1 | 182.06 |
| 07/27/2026 17:00 | 1 | 182.06 |
| 07/27/2026 17:00 | 4 | 182.06 |
| 07/27/2026 17:00 | 1 | 181.96 |
| 07/27/2026 17:00 | 100 | 181.88 |
| 07/27/2026 17:00 | 100 | 181.88 |
| 07/27/2026 17:00 | 100 | 181.87 |
| 07/27/2026 17:00 | 100 | 181.86 |
| 07/27/2026 16:59 | 100 | 181.80 |
| 07/27/2026 16:59 | 4 | 181.63 |
| 07/27/2026 16:59 | 10 | 181.64 |
| 07/27/2026 16:58 | 1 | 181.74 |
| 07/27/2026 16:58 | 22 | 181.73 |
| 07/27/2026 16:58 | 1 | 181.72 |
| 07/27/2026 16:58 | 100 | 181.72 |
| 07/27/2026 16:57 | 42 | 181.395 |
| 07/27/2026 16:56 | 1 | 181.39 |
| 07/27/2026 16:55 | 1 | 181.11 |
| 07/27/2026 16:55 | 3 | 181.33 |
| 07/27/2026 16:55 | 26 | 181.33 |
| 07/27/2026 16:55 | 45 | 181.34 |
| 07/27/2026 16:55 | 4 | 181.39 |
| 07/27/2026 16:55 | 10 | 181.39 |
| 07/27/2026 16:54 | 1 | 181.31 |
| 07/27/2026 16:53 | 1 | 181.26 |
| 07/27/2026 16:53 | 2 | 181.27 |
| 07/27/2026 16:52 | 40 | 181.50 |
| 07/27/2026 16:51 | 1 | 181.28 |
| 07/27/2026 16:50 | 1 | 181.33 |
| 07/27/2026 16:50 | 1 | 181.31 |
| 07/27/2026 16:50 | 5 | 181.30 |
| 07/27/2026 16:50 | 3 | 181.20 |
| 07/27/2026 16:50 | 100 | 181.20 |
| 07/27/2026 16:50 | 1009 | 181.19 |
| 07/27/2026 16:50 | 10 | 180.88 |
| 07/27/2026 16:50 | 1 | 180.78 |
| 07/27/2026 16:50 | 5 | 180.80 |
| 07/27/2026 16:49 | 25 | 180.985 |
| 07/27/2026 16:47 | 40 | 180.48 |
| 07/27/2026 16:47 | 60 | 180.50 |
| 07/27/2026 16:47 | 40 | 180.53 |
| 07/27/2026 16:47 | 1 | 180.54 |
| 07/27/2026 16:47 | 1 | 180.66 |
| 07/27/2026 16:47 | 100 | 180.84 |
| 07/27/2026 16:47 | 1 | 180.75 |
| 07/27/2026 16:47 | 100 | 180.88 |
| 07/27/2026 16:47 | 1 | 180.88 |
| 07/27/2026 16:46 | 25 | 181.16 |
| 07/27/2026 16:46 | 25 | 181.16 |
| 07/27/2026 16:46 | 73 | 181.27 |
| 07/27/2026 16:46 | 1 | 181.27 |
| 07/27/2026 16:46 | 5 | 181.26 |
| 07/27/2026 16:46 | 40 | 181.26 |
| 07/27/2026 16:46 | 50 | 181.25 |
| 07/27/2026 16:46 | 100 | 181.25 |
| 07/27/2026 16:46 | 6 | 181.25 |
| 07/27/2026 16:46 | 100 | 181.25 |
| 07/27/2026 16:46 | 100 | 181.25 |
| 07/27/2026 16:46 | 30 | 181.24 |
| 07/27/2026 16:46 | 60 | 181.24 |
| 07/27/2026 16:46 | 1 | 181.24 |
| 07/27/2026 16:46 | 19 | 180.69 |
| 07/27/2026 16:46 | 7 | 180.75 |
| 07/27/2026 16:46 | 98 | 180.79 |
| 07/27/2026 16:46 | 2 | 180.79 |
| 07/27/2026 16:46 | 22 | 180.79 |
| 07/27/2026 16:46 | 1 | 180.80 |
| 07/27/2026 16:46 | 10 | 180.83 |
| 07/27/2026 16:46 | 2 | 180.84 |
| 07/27/2026 16:46 | 12 | 181.02 |
| 07/27/2026 16:44 | 100 | 180.97 |
| 07/27/2026 16:44 | 66 | 180.97 |
| 07/27/2026 16:44 | 34 | 180.97 |
| 07/27/2026 16:43 | 6 | 180.92 |
| 07/27/2026 16:43 | 20 | 180.92 |
| 07/27/2026 16:43 | 94 | 180.92 |
| 07/27/2026 16:43 | 6 | 180.91 |
| 07/27/2026 16:43 | 4 | 180.91 |
| 07/27/2026 16:43 | 20 | 180.91 |
| 07/27/2026 16:43 | 20 | 180.90 |
| 07/27/2026 16:43 | 16 | 180.90 |
| 07/27/2026 16:41 | 100 | 180.92 |
| 07/27/2026 16:41 | 1 | 180.80 |
| 07/27/2026 16:41 | 29 | 180.97 |
| 07/27/2026 16:38 | 100 | 181.26 |
| 07/27/2026 16:38 | 100 | 180.97 |
| 07/27/2026 16:37 | 3 | 180.72 |
| 07/27/2026 16:37 | 1 | 180.72 |
| 07/27/2026 16:36 | 11 | 180.84 |
| 07/27/2026 16:36 | 100 | 180.90 |
| 07/27/2026 16:36 | 5 | 180.97 |
| 07/27/2026 16:36 | 100 | 180.97 |
| 07/27/2026 16:35 | 10 | 180.96 |
| 07/27/2026 16:34 | 5 | 181.325 |
| 07/27/2026 16:33 | 5 | 181.10 |
| 07/27/2026 16:31 | 5 | 181.15 |
| 07/27/2026 16:31 | 32 | 180.93 |
| 07/27/2026 16:31 | 1 | 180.93 |
| 07/27/2026 16:31 | 1 | 180.91 |
| 07/27/2026 16:31 | 43 | 180.91 |
| 07/27/2026 16:31 | 57 | 180.91 |
| 07/27/2026 16:31 | 4 | 180.90 |
| 07/27/2026 16:31 | 39 | 180.90 |
| 07/27/2026 16:30 | 100 | 180.70 |
| 07/27/2026 16:30 | 100 | 180.16 |
| 07/27/2026 16:30 | 73 | 180.23 |
| 07/27/2026 16:30 | 102 | 180.23 |
| 07/27/2026 16:30 | 2 | 180.17 |
| 07/27/2026 16:27 | 25 | 180.17 |
| 07/27/2026 16:27 | 100 | 180.25 |
| 07/27/2026 16:27 | 1 | 180.25 |
| 07/27/2026 16:27 | 100 | 180.25 |
| 07/27/2026 16:27 | 84 | 180.26 |
| 07/27/2026 16:27 | 100 | 180.29 |
| 07/27/2026 16:25 | 40 | 180.30 |
| 07/27/2026 16:25 | 200 | 180.31 |
| 07/27/2026 16:25 | 100 | 180.32 |
| 07/27/2026 16:25 | 3 | 180.33 |
| 07/27/2026 16:25 | 3 | 180.33 |
| 07/27/2026 16:25 | 2 | 180.33 |
| 07/27/2026 16:25 | 3 | 180.33 |
| 07/27/2026 16:25 | 3 | 180.33 |
| 07/27/2026 16:25 | 100 | 180.33 |
| 07/27/2026 16:25 | 100 | 180.34 |
| 07/27/2026 16:23 | 70 | 180.84 |
| 07/27/2026 16:23 | 40 | 180.84 |
| 07/27/2026 16:21 | 20 | 180.73 |
| 07/27/2026 16:21 | 100 | 180.68 |
| 07/27/2026 16:21 | 100 | 180.62 |
| 07/27/2026 16:20 | 2 | 180.72 |
| 07/27/2026 16:19 | 2 | 180.97 |
| 07/27/2026 16:19 | 5 | 180.96 |
| 07/27/2026 16:19 | 18 | 180.95 |
| 07/27/2026 16:19 | 1 | 180.94 |
| 07/27/2026 16:18 | 100 | 180.79 |
| 07/27/2026 16:18 | 100 | 180.80 |
| 07/27/2026 16:18 | 1 | 180.77 |
| 07/27/2026 16:18 | 4 | 180.77 |
| 07/27/2026 16:18 | 5 | 180.76 |
| 07/27/2026 16:18 | 5 | 180.76 |
| 07/27/2026 16:18 | 41 | 180.75 |
| 07/27/2026 16:18 | 65 | 180.75 |
| 07/27/2026 16:18 | 4 | 180.74 |
| 07/27/2026 16:18 | 4 | 180.71 |
| 07/27/2026 16:18 | 27 | 180.71 |
| 07/27/2026 16:18 | 26 | 180.71 |
| 07/27/2026 16:18 | 47 | 180.71 |
| 07/27/2026 16:18 | 5 | 180.70 |
| 07/27/2026 16:18 | 52 | 180.70 |
| 07/27/2026 16:18 | 36 | 180.66 |
| 07/27/2026 16:18 | 19 | 180.50 |
| 07/27/2026 16:13 | 40 | 179.73 |
| 07/27/2026 16:13 | 4 | 179.87 |
| 07/27/2026 16:10 | 4 | 179.86 |
| 07/27/2026 16:08 | 22 | 179.68 |
| 07/27/2026 16:07 | 7 | 180.00 |
| 07/27/2026 16:07 | 86 | 180.00 |
| 07/27/2026 16:07 | 7 | 179.96 |
| 07/27/2026 16:07 | 93 | 179.96 |
| 07/27/2026 16:06 | 20 | 179.99 |
| 07/27/2026 16:04 | 2 | 180.27 |
| 07/27/2026 16:04 | 10 | 180.29 |
| 07/27/2026 16:03 | 1 | 180.66 |
| 07/27/2026 16:03 | 79 | 180.995 |
| 07/27/2026 16:00 | 100 | 180.99 |
| 07/27/2026 16:00 | 39 | 180.75 |
| 07/27/2026 16:00 | 32 | 180.75 |
| 07/27/2026 16:00 | 32 | 180.37 |
| 07/27/2026 16:00 | 68 | 180.37 |
| 07/27/2026 16:00 | 17 | 180.38 |
| 07/27/2026 16:00 | 83 | 180.38 |
| 07/27/2026 15:59 | 100 | 180.95 |
| 07/27/2026 15:59 | 1 | 180.65 |
| 07/27/2026 15:59 | 100 | 180.955 |
| 07/27/2026 15:59 | 100 | 180.955 |
| 07/27/2026 15:59 | 100 | 180.955 |
| 07/27/2026 15:59 | 100 | 180.955 |
| 07/27/2026 15:59 | 1 | 180.63 |
| 07/27/2026 15:59 | 100 | 180.98 |
| 07/27/2026 15:59 | 2 | 180.81 |
| 07/27/2026 15:59 | 1 | 181.02 |
| 07/27/2026 15:59 | 28 | 181.02 |
| 07/27/2026 15:59 | 70 | 181.02 |
| 07/27/2026 15:59 | 30 | 181.02 |
| 07/27/2026 15:59 | 99 | 181.03 |
| 07/27/2026 15:59 | 1 | 181.03 |
| 07/27/2026 15:56 | 100 | 181.77 |
| 07/27/2026 15:56 | 1 | 181.65 |
| 07/27/2026 15:56 | 49 | 181.65 |
| 07/27/2026 15:56 | 44 | 181.65 |
| 07/27/2026 15:56 | 56 | 181.65 |
| 07/27/2026 15:56 | 44 | 181.64 |
| 07/27/2026 15:54 | 63 | 181.02 |
| 07/27/2026 15:54 | 100 | 181.02 |
| 07/27/2026 15:54 | 100 | 181.02 |
| 07/27/2026 15:54 | 20 | 181.33 |
| 07/27/2026 15:54 | 25 | 181.21 |
| 07/27/2026 15:54 | 20 | 181.21 |
| 07/27/2026 15:54 | 100 | 180.98 |
| 07/27/2026 15:53 | 100 | 181.66 |
| 07/27/2026 15:53 | 100 | 181.66 |
| 07/27/2026 15:53 | 182 | 181.67 |
| 07/27/2026 15:53 | 108 | 181.67 |
| 07/27/2026 15:53 | 154 | 181.67 |
| 07/27/2026 15:53 | 100 | 182.37 |
| 07/27/2026 15:53 | 527 | 182.57 |
| 07/27/2026 15:53 | 1 | 182.57 |
| 07/27/2026 15:53 | 20 | 182.57 |
| 07/27/2026 15:53 | 1 | 182.57 |
| 07/27/2026 15:53 | 94 | 182.46 |
| 07/27/2026 15:53 | 6 | 182.46 |
| 07/27/2026 15:53 | 2 | 182.46 |
| 07/27/2026 15:53 | 94 | 182.53 |
| 07/27/2026 15:53 | 102 | 182.53 |
| 07/27/2026 15:53 | 102 | 182.53 |
| 07/27/2026 15:53 | 102 | 182.53 |
| 07/27/2026 15:53 | 43 | 182.57 |
| 07/27/2026 15:53 | 80 | 182.99 |
| 07/27/2026 15:53 | 20 | 182.99 |
| 07/27/2026 15:52 | 75 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 100 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 100 | 182.78 |
| 07/27/2026 15:52 | 100 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:52 | 25 | 182.78 |
| 07/27/2026 15:51 | 25 | 182.78 |
| 07/27/2026 15:51 | 25 | 182.78 |
| 07/27/2026 15:51 | 25 | 182.78 |
| 07/27/2026 15:51 | 1 | 182.61 |
| 07/27/2026 15:51 | 100 | 182.60 |
| 07/27/2026 15:51 | 1 | 182.57 |
| 07/27/2026 15:51 | 19 | 182.57 |
| 07/27/2026 15:51 | 11 | 182.57 |
| 07/27/2026 15:51 | 20 | 182.52 |
| 07/27/2026 15:51 | 100 | 182.49 |
| 07/27/2026 15:51 | 23 | 182.47 |
| 07/27/2026 15:50 | 40 | 182.42 |
| 07/27/2026 15:50 | 43 | 182.39 |
| 07/27/2026 15:50 | 1 | 182.49 |
| 07/27/2026 15:50 | 65 | 182.49 |
| 07/27/2026 15:50 | 35 | 182.49 |
| 07/27/2026 15:50 | 66 | 182.48 |
| 07/27/2026 15:50 | 8 | 182.48 |
| 07/27/2026 15:50 | 21 | 182.48 |
| 07/27/2026 15:50 | 80 | 182.43 |
| 07/27/2026 15:49 | 25 | 182.235 |
| 07/27/2026 15:49 | 25 | 182.235 |
| 07/27/2026 15:49 | 25 | 182.235 |
| 07/27/2026 15:48 | 1 | 182.76 |
| 07/27/2026 15:48 | 25 | 182.35 |
| 07/27/2026 15:48 | 1 | 182.57 |
| 07/27/2026 15:47 | 1 | 182.58 |
| 07/27/2026 15:47 | 6 | 182.52 |
| 07/27/2026 15:47 | 11 | 182.45 |
| 07/27/2026 15:47 | 25 | 181.81 |
| 07/27/2026 15:46 | 31 | 182.25 |
| 07/27/2026 15:45 | 43 | 182.47 |
| 07/27/2026 15:44 | 43 | 182.02 |
| 07/27/2026 15:44 | 2 | 181.36 |
| 07/27/2026 15:43 | 1 | 182.00 |
| 07/27/2026 15:42 | 7 | 181.29 |
| 07/27/2026 15:42 | 17 | 181.29 |
| 07/27/2026 15:42 | 2 | 181.91 |
| 07/27/2026 15:42 | 43 | 181.38 |
| 07/27/2026 15:42 | 72 | 181.38 |
| 07/27/2026 15:42 | 28 | 181.38 |
| 07/27/2026 15:42 | 43 | 181.44 |
| 07/27/2026 15:42 | 100 | 181.44 |
| 07/27/2026 15:42 | 200 | 181.44 |
| 07/27/2026 15:42 | 71 | 181.44 |
| 07/27/2026 15:42 | 43 | 181.44 |
| 07/27/2026 15:42 | 43 | 181.44 |
| 07/27/2026 15:42 | 43 | 181.49 |
| 07/27/2026 15:42 | 1 | 181.49 |
| 07/27/2026 15:38 | 3 | 182.91 |
| 07/27/2026 15:37 | 1 | 182.93 |
| 07/27/2026 15:37 | 26 | 182.93 |
| 07/27/2026 15:37 | 37 | 182.93 |
| 07/27/2026 15:37 | 30 | 182.93 |
| 07/27/2026 15:37 | 7 | 182.93 |
| 07/27/2026 15:37 | 94 | 182.94 |
| 07/27/2026 15:37 | 101 | 182.94 |
| 07/27/2026 15:37 | 101 | 182.94 |
| 07/27/2026 15:37 | 4 | 182.94 |
| 07/27/2026 15:37 | 96 | 182.94 |
| 07/27/2026 15:37 | 101 | 182.94 |
| 07/27/2026 15:37 | 101 | 182.94 |
| 07/27/2026 15:37 | 101 | 182.94 |
| 07/27/2026 15:37 | 101 | 182.94 |
| 07/27/2026 15:37 | 2 | 183.64 |
| 07/27/2026 15:36 | 1 | 183.00 |
| 07/27/2026 15:35 | 1 | 183.57 |
| 07/27/2026 15:35 | 50 | 183.57 |
| 07/27/2026 15:35 | 50 | 183.68 |
| 07/27/2026 15:35 | 14 | 183.60 |
| 07/27/2026 15:35 | 1 | 183.65 |
| 07/27/2026 15:35 | 100 | 183.65 |
| 07/27/2026 15:35 | 1 | 183.65 |
| 07/27/2026 15:35 | 17 | 183.65 |
| 07/27/2026 15:35 | 7 | 183.65 |
| 07/27/2026 15:35 | 100 | 183.65 |
| 07/27/2026 15:35 | 1 | 183.65 |
| 07/27/2026 15:35 | 100 | 183.66 |
| 07/27/2026 15:35 | 100 | 183.80 |
| 07/27/2026 15:35 | 1 | 184.77 |
| 07/27/2026 15:33 | 30 | 185.93 |
| 07/27/2026 15:33 | 64 | 185.73 |
| 07/27/2026 15:32 | 40 | 185.69 |
| 07/27/2026 15:32 | 125 | 185.00 |
| 07/27/2026 15:32 | 125 | 185.00 |
| 07/27/2026 15:32 | 2 | 185.00 |
| 07/27/2026 15:32 | 5 | 185.00 |
| 07/27/2026 15:32 | 125 | 184.99 |
| 07/27/2026 15:32 | 5 | 184.50 |
| 07/27/2026 15:32 | 33 | 184.47 |
| 07/27/2026 15:32 | 5 | 184.00 |
| 07/27/2026 15:32 | 17 | 183.73 |
| 07/27/2026 15:30 | 10 | 182.00 |
| 07/27/2026 15:30 | 178 | 181.78 |
| 07/27/2026 15:30 | 85 | 181.78 |
| 07/27/2026 15:30 | 1 | 181.01 |
| 07/27/2026 15:30 | 1 | 180.94 |
| 07/27/2026 15:30 | 1 | 180.94 |
| 07/27/2026 15:30 | 116 | 180.50 |
| 07/27/2026 15:30 | 100 | 180.49 |
| 07/27/2026 15:30 | 99 | 180.50 |
| 07/27/2026 15:30 | 201 | 180.50 |
| 07/27/2026 15:30 | 3 | 180.50 |
| 07/27/2026 15:30 | 37 | 180.50 |
| 07/27/2026 15:30 | 44 | 180.50 |
| 07/27/2026 15:30 | 29 | 180.00 |
| 07/27/2026 15:30 | 2 | 180.00 |
| 07/27/2026 15:30 | 5 | 180.00 |
| 07/27/2026 15:30 | 36 | 179.99 |
| 07/27/2026 15:30 | 36 | 179.99 |
| 07/27/2026 15:30 | 36 | 179.99 |
| 07/27/2026 15:30 | 36 | 179.99 |
| 07/27/2026 15:30 | 1 | 179.00 |
| 07/27/2026 15:30 | 156 | 178.99 |
| 07/27/2026 15:30 | 3920 | 178.30 |
| 07/27/2026 15:30 | 3920 | 178.30 |