Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:42:47
|
Bid
07/27/2026 -
18:42:44
|
Bid Volume |
Ask
07/27/2026 -
18:42:44
|
Ask Volume |
|---|---|---|---|---|
|
378.60
-3.19
(
-0.84% )
|
377.10
|
40 |
378.60
|
40 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:42 | 39 | 378.48 |
| 07/27/2026 18:42 | 1 | 378.48 |
| 07/27/2026 18:42 | 50 | 378.20 |
| 07/27/2026 18:42 | 10 | 378.05 |
| 07/27/2026 18:42 | 40 | 378.05 |
| 07/27/2026 18:42 | 3 | 378.19 |
| 07/27/2026 18:41 | 2 | 378.29 |
| 07/27/2026 18:41 | 5 | 378.32 |
| 07/27/2026 18:41 | 40 | 378.34 |
| 07/27/2026 18:41 | 40 | 378.38 |
| 07/27/2026 18:39 | 11 | 379.29 |
| 07/27/2026 18:39 | 20 | 379.29 |
| 07/27/2026 18:39 | 10 | 379.30 |
| 07/27/2026 18:39 | 5 | 379.30 |
| 07/27/2026 18:39 | 67 | 379.37 |
| 07/27/2026 18:39 | 2 | 379.81 |
| 07/27/2026 18:38 | 97 | 379.94 |
| 07/27/2026 18:37 | 97 | 379.88 |
| 07/27/2026 18:37 | 1 | 380.34 |
| 07/27/2026 18:37 | 13 | 379.98 |
| 07/27/2026 18:37 | 27 | 379.98 |
| 07/27/2026 18:36 | 97 | 380.60 |
| 07/27/2026 18:36 | 5 | 380.85 |
| 07/27/2026 18:35 | 20 | 380.98 |
| 07/27/2026 18:34 | 10 | 381.05 |
| 07/27/2026 18:34 | 1 | 380.75 |
| 07/27/2026 18:34 | 1 | 380.76 |
| 07/27/2026 18:34 | 2 | 380.79 |
| 07/27/2026 18:34 | 2 | 380.79 |
| 07/27/2026 18:34 | 40 | 380.96 |
| 07/27/2026 18:34 | 40 | 381.07 |
| 07/27/2026 18:34 | 40 | 381.07 |
| 07/27/2026 18:34 | 40 | 381.10 |
| 07/27/2026 18:34 | 5 | 381.45 |
| 07/27/2026 18:33 | 12 | 381.06 |
| 07/27/2026 18:33 | 35 | 381.07 |
| 07/27/2026 18:33 | 5 | 381.45 |
| 07/27/2026 18:33 | 5 | 381.31 |
| 07/27/2026 18:33 | 97 | 380.64 |
| 07/27/2026 18:33 | 5 | 380.65 |
| 07/27/2026 18:32 | 5 | 380.25 |
| 07/27/2026 18:32 | 10 | 379.45 |
| 07/27/2026 18:32 | 40 | 379.45 |
| 07/27/2026 18:32 | 5 | 379.75 |
| 07/27/2026 18:32 | 27 | 379.20 |
| 07/27/2026 18:32 | 23 | 379.20 |
| 07/27/2026 18:32 | 1 | 379.145 |
| 07/27/2026 18:32 | 1 | 379.145 |
| 07/27/2026 18:32 | 4 | 378.59 |
| 07/27/2026 18:31 | 5 | 378.50 |
| 07/27/2026 18:31 | 17 | 378.05 |
| 07/27/2026 18:31 | 33 | 378.05 |
| 07/27/2026 18:31 | 50 | 378.30 |
| 07/27/2026 18:31 | 21 | 378.88 |
| 07/27/2026 18:31 | 40 | 378.84 |
| 07/27/2026 18:30 | 50 | 378.70 |
| 07/27/2026 18:30 | 30 | 379.75 |
| 07/27/2026 18:30 | 5 | 379.75 |
| 07/27/2026 18:30 | 5 | 379.35 |
| 07/27/2026 18:30 | 5 | 378.95 |
| 07/27/2026 18:30 | 5 | 378.50 |
| 07/27/2026 18:30 | 14 | 378.30 |
| 07/27/2026 18:30 | 1 | 377.80 |
| 07/27/2026 18:30 | 10 | 377.83 |
| 07/27/2026 18:30 | 6 | 377.83 |
| 07/27/2026 18:30 | 27 | 377.92 |
| 07/27/2026 18:30 | 4 | 378.04 |
| 07/27/2026 18:30 | 6 | 378.04 |
| 07/27/2026 18:30 | 7 | 378.11 |
| 07/27/2026 18:30 | 40 | 378.11 |
| 07/27/2026 18:30 | 40 | 378.11 |
| 07/27/2026 18:30 | 13 | 378.11 |
| 07/27/2026 18:29 | 50 | 378.30 |
| 07/27/2026 18:29 | 25 | 377.50 |
| 07/27/2026 18:29 | 1 | 377.20 |
| 07/27/2026 18:29 | 25 | 377.00 |
| 07/27/2026 18:29 | 25 | 376.79 |
| 07/27/2026 18:29 | 42 | 376.79 |
| 07/27/2026 18:29 | 6 | 376.77 |
| 07/27/2026 18:29 | 40 | 376.50 |
| 07/27/2026 18:29 | 1 | 376.50 |
| 07/27/2026 18:29 | 24 | 376.50 |
| 07/27/2026 18:29 | 16 | 376.39 |
| 07/27/2026 18:29 | 25 | 376.39 |
| 07/27/2026 18:29 | 1 | 376.71 |
| 07/27/2026 18:29 | 2 | 376.80 |
| 07/27/2026 18:29 | 3 | 376.80 |
| 07/27/2026 18:29 | 10 | 376.94 |
| 07/27/2026 18:29 | 5 | 376.94 |
| 07/27/2026 18:28 | 40 | 377.30 |
| 07/27/2026 18:28 | 1 | 377.94 |
| 07/27/2026 18:28 | 12 | 378.08 |
| 07/27/2026 18:28 | 1 | 378.08 |
| 07/27/2026 18:28 | 14 | 378.20 |
| 07/27/2026 18:28 | 4 | 378.52 |
| 07/27/2026 18:28 | 1 | 378.86 |
| 07/27/2026 18:28 | 12 | 380.00 |
| 07/27/2026 18:28 | 5 | 380.00 |
| 07/27/2026 18:28 | 5 | 380.00 |
| 07/27/2026 18:28 | 2 | 380.04 |
| 07/27/2026 18:27 | 5 | 380.32 |
| 07/27/2026 18:27 | 1 | 380.32 |
| 07/27/2026 18:27 | 4 | 380.32 |
| 07/27/2026 18:27 | 16 | 380.91 |
| 07/27/2026 18:27 | 1 | 380.91 |
| 07/27/2026 18:27 | 40 | 381.47 |
| 07/27/2026 18:26 | 5 | 381.55 |
| 07/27/2026 18:26 | 5 | 381.55 |
| 07/27/2026 18:26 | 6 | 382.32 |
| 07/27/2026 18:26 | 40 | 382.58 |
| 07/27/2026 18:26 | 25 | 383.45 |
| 07/27/2026 18:26 | 40 | 383.44 |
| 07/27/2026 18:26 | 25 | 383.15 |
| 07/27/2026 18:25 | 25 | 382.99 |
| 07/27/2026 18:25 | 10 | 382.63 |
| 07/27/2026 18:25 | 40 | 382.67 |
| 07/27/2026 18:25 | 10 | 382.73 |
| 07/27/2026 18:25 | 40 | 383.45 |
| 07/27/2026 18:25 | 10 | 383.45 |
| 07/27/2026 18:25 | 40 | 383.46 |
| 07/27/2026 18:25 | 10 | 383.45 |
| 07/27/2026 18:25 | 40 | 383.45 |
| 07/27/2026 18:25 | 1 | 383.98 |
| 07/27/2026 18:25 | 1 | 383.98 |
| 07/27/2026 18:24 | 6 | 383.98 |
| 07/27/2026 18:20 | 12 | 383.28 |
| 07/27/2026 18:20 | 12 | 382.92 |
| 07/27/2026 18:17 | 4 | 382.56 |
| 07/27/2026 18:17 | 40 | 382.07 |
| 07/27/2026 18:17 | 40 | 382.07 |
| 07/27/2026 18:17 | 120 | 382.07 |
| 07/27/2026 18:17 | 120 | 382.07 |
| 07/27/2026 18:17 | 120 | 382.07 |
| 07/27/2026 18:17 | 120 | 382.07 |
| 07/27/2026 18:15 | 40 | 382.86 |
| 07/27/2026 18:15 | 40 | 382.85 |
| 07/27/2026 18:15 | 40 | 383.52 |
| 07/27/2026 18:15 | 40 | 383.53 |
| 07/27/2026 18:15 | 5 | 383.02 |
| 07/27/2026 18:15 | 1 | 383.07 |
| 07/27/2026 18:15 | 40 | 383.77 |
| 07/27/2026 18:15 | 120 | 384.30 |
| 07/27/2026 18:15 | 120 | 384.30 |
| 07/27/2026 18:15 | 16 | 384.30 |
| 07/27/2026 18:15 | 24 | 384.30 |
| 07/27/2026 18:15 | 16 | 384.30 |
| 07/27/2026 18:15 | 40 | 384.27 |
| 07/27/2026 18:15 | 24 | 384.30 |
| 07/27/2026 18:15 | 40 | 384.30 |
| 07/27/2026 18:15 | 16 | 384.29 |
| 07/27/2026 18:15 | 40 | 384.13 |
| 07/27/2026 18:15 | 40 | 383.35 |
| 07/27/2026 18:14 | 160 | 383.20 |
| 07/27/2026 18:14 | 40 | 383.47 |
| 07/27/2026 18:13 | 30 | 384.20 |
| 07/27/2026 18:11 | 26 | 385.28 |
| 07/27/2026 18:10 | 20 | 385.29 |
| 07/27/2026 18:10 | 40 | 385.27 |
| 07/27/2026 18:10 | 40 | 385.21 |
| 07/27/2026 18:10 | 1 | 384.99 |
| 07/27/2026 18:10 | 100 | 385.29 |
| 07/27/2026 18:10 | 100 | 385.35 |
| 07/27/2026 18:09 | 5 | 384.75 |
| 07/27/2026 18:09 | 6 | 384.54 |
| 07/27/2026 18:09 | 120 | 384.74 |
| 07/27/2026 18:09 | 1 | 384.75 |
| 07/27/2026 18:09 | 22 | 384.99 |
| 07/27/2026 18:09 | 40 | 384.99 |
| 07/27/2026 18:09 | 38 | 384.99 |
| 07/27/2026 18:09 | 60 | 384.87 |
| 07/27/2026 18:09 | 40 | 384.87 |
| 07/27/2026 18:08 | 100 | 384.30 |
| 07/27/2026 18:08 | 13 | 384.07 |
| 07/27/2026 18:08 | 4 | 384.10 |
| 07/27/2026 18:08 | 40 | 384.10 |
| 07/27/2026 18:08 | 5 | 384.11 |
| 07/27/2026 18:08 | 11 | 384.11 |
| 07/27/2026 18:08 | 40 | 384.11 |
| 07/27/2026 18:08 | 5 | 384.14 |
| 07/27/2026 18:08 | 1 | 384.33 |
| 07/27/2026 18:08 | 1 | 384.46 |
| 07/27/2026 18:08 | 40 | 384.47 |
| 07/27/2026 18:08 | 50 | 384.79 |
| 07/27/2026 18:08 | 16 | 384.54 |
| 07/27/2026 18:08 | 64 | 384.54 |
| 07/27/2026 18:08 | 16 | 384.55 |
| 07/27/2026 18:08 | 100 | 384.36 |
| 07/27/2026 18:07 | 1 | 383.73 |
| 07/27/2026 18:06 | 20 | 382.17 |
| 07/27/2026 18:06 | 20 | 382.17 |
| 07/27/2026 18:05 | 20 | 382.12 |
| 07/27/2026 18:04 | 10 | 382.04 |
| 07/27/2026 18:02 | 39 | 382.04 |
| 07/27/2026 18:02 | 1 | 382.04 |
| 07/27/2026 18:02 | 1 | 382.58 |
| 07/27/2026 18:02 | 1 | 382.60 |
| 07/27/2026 18:00 | 6 | 383.035 |
| 07/27/2026 18:00 | 1 | 383.035 |
| 07/27/2026 17:50 | 35 | 383.78 |
| 07/27/2026 17:50 | 5 | 383.78 |
| 07/27/2026 17:50 | 16 | 383.77 |
| 07/27/2026 17:50 | 50 | 383.58 |
| 07/27/2026 17:50 | 1 | 383.98 |
| 07/27/2026 17:50 | 100 | 384.03 |
| 07/27/2026 17:50 | 40 | 384.18 |
| 07/27/2026 17:49 | 3 | 383.39 |
| 07/27/2026 17:49 | 4 | 383.30 |
| 07/27/2026 17:48 | 1 | 382.33 |
| 07/27/2026 17:48 | 1 | 382.61 |
| 07/27/2026 17:47 | 40 | 382.81 |
| 07/27/2026 17:47 | 1 | 383.06 |
| 07/27/2026 17:47 | 5 | 383.40 |
| 07/27/2026 17:45 | 4 | 382.74 |
| 07/27/2026 17:45 | 5 | 382.64 |
| 07/27/2026 17:44 | 1 | 382.51 |
| 07/27/2026 17:43 | 40 | 382.95 |
| 07/27/2026 17:43 | 40 | 382.95 |
| 07/27/2026 17:43 | 40 | 382.97 |
| 07/27/2026 17:43 | 1 | 383.06 |
| 07/27/2026 17:43 | 40 | 383.10 |
| 07/27/2026 17:43 | 5 | 383.30 |
| 07/27/2026 17:43 | 11 | 383.30 |
| 07/27/2026 17:43 | 5 | 383.30 |
| 07/27/2026 17:42 | 55 | 382.77 |
| 07/27/2026 17:42 | 45 | 382.77 |
| 07/27/2026 17:42 | 5 | 382.75 |
| 07/27/2026 17:42 | 50 | 382.66 |
| 07/27/2026 17:42 | 16 | 382.34 |
| 07/27/2026 17:42 | 1 | 382.79 |
| 07/27/2026 17:41 | 35 | 382.05 |
| 07/27/2026 17:41 | 5 | 381.75 |
| 07/27/2026 17:41 | 35 | 381.76 |
| 07/27/2026 17:40 | 40 | 382.30 |
| 07/27/2026 17:39 | 1 | 382.00 |
| 07/27/2026 17:36 | 40 | 383.17 |
| 07/27/2026 17:36 | 1 | 383.48 |
| 07/27/2026 17:36 | 100 | 383.73 |
| 07/27/2026 17:36 | 100 | 383.37 |
| 07/27/2026 17:36 | 40 | 383.64 |
| 07/27/2026 17:36 | 30 | 383.64 |
| 07/27/2026 17:35 | 26 | 383.52 |
| 07/27/2026 17:30 | 6 | 382.63 |
| 07/27/2026 17:30 | 40 | 384.34 |
| 07/27/2026 17:30 | 1 | 384.31 |
| 07/27/2026 17:28 | 2 | 382.84 |
| 07/27/2026 17:28 | 4 | 383.74 |
| 07/27/2026 17:28 | 1 | 383.74 |
| 07/27/2026 17:28 | 6 | 383.86 |
| 07/27/2026 17:28 | 40 | 383.95 |
| 07/27/2026 17:28 | 7 | 383.96 |
| 07/27/2026 17:28 | 21 | 383.96 |
| 07/27/2026 17:28 | 7 | 383.96 |
| 07/27/2026 17:28 | 34 | 384.02 |
| 07/27/2026 17:28 | 40 | 384.02 |
| 07/27/2026 17:28 | 46 | 384.02 |
| 07/27/2026 17:28 | 40 | 384.02 |
| 07/27/2026 17:26 | 40 | 384.40 |
| 07/27/2026 17:26 | 8 | 384.02 |
| 07/27/2026 17:26 | 5 | 384.02 |
| 07/27/2026 17:26 | 8 | 383.98 |
| 07/27/2026 17:25 | 1 | 384.07 |
| 07/27/2026 17:25 | 137 | 383.94 |
| 07/27/2026 17:25 | 18 | 383.94 |
| 07/27/2026 17:25 | 40 | 383.93 |
| 07/27/2026 17:25 | 20 | 384.32 |
| 07/27/2026 17:25 | 40 | 384.28 |
| 07/27/2026 17:25 | 40 | 383.655 |
| 07/27/2026 17:25 | 1 | 383.73 |
| 07/27/2026 17:25 | 5 | 384.74 |
| 07/27/2026 17:25 | 40 | 384.74 |
| 07/27/2026 17:25 | 80 | 384.74 |
| 07/27/2026 17:25 | 35 | 384.73 |
| 07/27/2026 17:24 | 6 | 384.29 |
| 07/27/2026 17:23 | 10 | 385.35 |
| 07/27/2026 17:23 | 50 | 385.50 |
| 07/27/2026 17:23 | 50 | 385.50 |
| 07/27/2026 17:23 | 5 | 385.50 |
| 07/27/2026 17:23 | 5 | 385.50 |
| 07/27/2026 17:22 | 40 | 386.71 |
| 07/27/2026 17:22 | 5 | 386.72 |
| 07/27/2026 17:22 | 1 | 386.76 |
| 07/27/2026 17:22 | 40 | 387.41 |
| 07/27/2026 17:21 | 40 | 386.70 |
| 07/27/2026 17:21 | 39 | 385.74 |
| 07/27/2026 17:21 | 1 | 386.13 |
| 07/27/2026 17:21 | 40 | 385.50 |
| 07/27/2026 17:21 | 40 | 385.50 |
| 07/27/2026 17:21 | 1 | 385.615 |
| 07/27/2026 17:21 | 1 | 386.20 |
| 07/27/2026 17:21 | 40 | 386.35 |
| 07/27/2026 17:20 | 40 | 387.10 |
| 07/27/2026 17:20 | 1 | 387.65 |
| 07/27/2026 17:19 | 8 | 386.15 |
| 07/27/2026 17:19 | 30 | 385.90 |
| 07/27/2026 17:19 | 1 | 385.98 |
| 07/27/2026 17:17 | 32 | 388.70 |
| 07/27/2026 17:17 | 8 | 388.70 |
| 07/27/2026 17:17 | 35 | 388.69 |
| 07/27/2026 17:16 | 1 | 388.09 |
| 07/27/2026 17:16 | 10 | 388.09 |
| 07/27/2026 17:16 | 40 | 388.09 |
| 07/27/2026 17:16 | 40 | 388.09 |
| 07/27/2026 17:16 | 40 | 388.09 |
| 07/27/2026 17:14 | 5 | 388.00 |
| 07/27/2026 17:14 | 40 | 388.00 |
| 07/27/2026 17:14 | 5 | 388.00 |
| 07/27/2026 17:13 | 40 | 387.26 |
| 07/27/2026 17:13 | 40 | 387.26 |
| 07/27/2026 17:12 | 40 | 386.02 |
| 07/27/2026 17:12 | 5 | 386.05 |
| 07/27/2026 17:12 | 1 | 386.31 |
| 07/27/2026 17:12 | 39 | 386.31 |
| 07/27/2026 17:12 | 1 | 386.32 |
| 07/27/2026 17:12 | 40 | 386.32 |
| 07/27/2026 17:12 | 40 | 386.33 |
| 07/27/2026 17:12 | 31 | 386.34 |
| 07/27/2026 17:12 | 35 | 386.34 |
| 07/27/2026 17:12 | 4 | 386.34 |
| 07/27/2026 17:12 | 10 | 386.37 |
| 07/27/2026 17:12 | 40 | 386.38 |
| 07/27/2026 17:03 | 40 | 388.81 |
| 07/27/2026 17:03 | 2 | 388.81 |
| 07/27/2026 17:03 | 38 | 388.81 |
| 07/27/2026 17:03 | 2 | 388.82 |
| 07/27/2026 17:03 | 40 | 388.84 |
| 07/27/2026 17:03 | 40 | 388.91 |
| 07/27/2026 17:03 | 40 | 388.98 |
| 07/27/2026 16:58 | 24 | 387.75 |
| 07/27/2026 16:58 | 5 | 387.84 |
| 07/27/2026 16:58 | 12 | 387.84 |
| 07/27/2026 16:58 | 1 | 387.84 |
| 07/27/2026 16:58 | 40 | 387.815 |
| 07/27/2026 16:58 | 56 | 387.60 |
| 07/27/2026 16:57 | 5 | 387.66 |
| 07/27/2026 16:56 | 5 | 387.66 |
| 07/27/2026 16:56 | 5 | 387.66 |
| 07/27/2026 16:56 | 5 | 387.66 |
| 07/27/2026 16:56 | 40 | 387.36 |
| 07/27/2026 16:56 | 2 | 388.11 |
| 07/27/2026 16:56 | 5 | 388.03 |
| 07/27/2026 16:56 | 5 | 388.03 |
| 07/27/2026 16:56 | 100 | 388.03 |
| 07/27/2026 16:56 | 15 | 387.69 |
| 07/27/2026 16:56 | 30 | 387.69 |
| 07/27/2026 16:56 | 10 | 387.69 |
| 07/27/2026 16:56 | 5 | 387.67 |
| 07/27/2026 16:56 | 40 | 387.58 |
| 07/27/2026 16:56 | 39 | 386.49 |
| 07/27/2026 16:56 | 1 | 386.51 |
| 07/27/2026 16:55 | 5 | 387.00 |
| 07/27/2026 16:55 | 5 | 387.00 |
| 07/27/2026 16:55 | 5 | 387.00 |
| 07/27/2026 16:55 | 5 | 387.00 |
| 07/27/2026 16:55 | 2 | 387.72 |
| 07/27/2026 16:55 | 2 | 387.75 |
| 07/27/2026 16:55 | 2 | 387.75 |
| 07/27/2026 16:54 | 100 | 387.54 |
| 07/27/2026 16:54 | 20 | 387.21 |
| 07/27/2026 16:54 | 40 | 387.21 |
| 07/27/2026 16:54 | 40 | 387.21 |
| 07/27/2026 16:54 | 40 | 386.89 |
| 07/27/2026 16:54 | 40 | 386.85 |
| 07/27/2026 16:53 | 100 | 386.31 |
| 07/27/2026 16:52 | 4 | 386.41 |
| 07/27/2026 16:52 | 16 | 386.41 |
| 07/27/2026 16:52 | 4 | 386.09 |
| 07/27/2026 16:52 | 1 | 386.09 |
| 07/27/2026 16:52 | 3 | 385.68 |
| 07/27/2026 16:52 | 20 | 385.68 |
| 07/27/2026 16:52 | 20 | 385.68 |
| 07/27/2026 16:52 | 40 | 385.68 |
| 07/27/2026 16:52 | 40 | 385.68 |
| 07/27/2026 16:52 | 40 | 385.08 |
| 07/27/2026 16:52 | 40 | 385.12 |
| 07/27/2026 16:52 | 2 | 385.00 |
| 07/27/2026 16:51 | 1 | 385.45 |
| 07/27/2026 16:51 | 60 | 385.17 |
| 07/27/2026 16:51 | 40 | 385.17 |
| 07/27/2026 16:51 | 40 | 384.92 |
| 07/27/2026 16:51 | 80 | 384.96 |
| 07/27/2026 16:51 | 20 | 384.96 |
| 07/27/2026 16:51 | 40 | 384.92 |
| 07/27/2026 16:51 | 40 | 384.86 |
| 07/27/2026 16:51 | 20 | 383.76 |
| 07/27/2026 16:51 | 40 | 383.76 |
| 07/27/2026 16:51 | 40 | 383.76 |
| 07/27/2026 16:50 | 5 | 383.45 |
| 07/27/2026 16:49 | 40 | 383.34 |
| 07/27/2026 16:49 | 2 | 383.34 |
| 07/27/2026 16:49 | 158 | 383.34 |
| 07/27/2026 16:48 | 1 | 383.25 |
| 07/27/2026 16:48 | 1 | 383.41 |
| 07/27/2026 16:48 | 4 | 383.58 |
| 07/27/2026 16:47 | 80 | 382.62 |
| 07/27/2026 16:46 | 97 | 382.62 |
| 07/27/2026 16:46 | 5 | 382.90 |
| 07/27/2026 16:46 | 5 | 382.90 |
| 07/27/2026 16:46 | 80 | 383.10 |
| 07/27/2026 16:45 | 14 | 384.40 |
| 07/27/2026 16:45 | 4 | 384.02 |
| 07/27/2026 16:45 | 16 | 383.22 |
| 07/27/2026 16:45 | 16 | 383.21 |
| 07/27/2026 16:45 | 24 | 383.21 |
| 07/27/2026 16:45 | 40 | 383.21 |
| 07/27/2026 16:45 | 16 | 383.22 |
| 07/27/2026 16:44 | 40 | 384.04 |
| 07/27/2026 16:40 | 97 | 382.25 |
| 07/27/2026 16:39 | 75 | 382.79 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:39 | 5 | 382.87 |
| 07/27/2026 16:38 | 97 | 381.90 |
| 07/27/2026 16:38 | 40 | 382.27 |
| 07/27/2026 16:38 | 40 | 382.24 |
| 07/27/2026 16:38 | 40 | 382.96 |
| 07/27/2026 16:38 | 1 | 382.46 |
| 07/27/2026 16:37 | 2 | 381.46 |
| 07/27/2026 16:36 | 40 | 381.24 |
| 07/27/2026 16:36 | 1 | 380.96 |
| 07/27/2026 16:36 | 40 | 381.12 |
| 07/27/2026 16:36 | 20 | 381.52 |
| 07/27/2026 16:36 | 40 | 381.61 |
| 07/27/2026 16:36 | 1 | 382.38 |
| 07/27/2026 16:31 | 4 | 382.19 |
| 07/27/2026 16:31 | 31 | 382.19 |
| 07/27/2026 16:31 | 40 | 382.30 |
| 07/27/2026 16:30 | 40 | 382.40 |
| 07/27/2026 16:30 | 40 | 382.15 |
| 07/27/2026 16:26 | 29 | 383.25 |
| 07/27/2026 16:26 | 11 | 383.25 |
| 07/27/2026 16:26 | 29 | 383.26 |
| 07/27/2026 16:26 | 40 | 383.26 |
| 07/27/2026 16:26 | 31 | 383.26 |
| 07/27/2026 16:26 | 9 | 383.31 |
| 07/27/2026 16:26 | 100 | 384.27 |
| 07/27/2026 16:26 | 10 | 383.97 |
| 07/27/2026 16:26 | 90 | 383.97 |
| 07/27/2026 16:26 | 100 | 383.88 |
| 07/27/2026 16:26 | 100 | 383.76 |
| 07/27/2026 16:26 | 4 | 383.49 |
| 07/27/2026 16:26 | 60 | 383.61 |
| 07/27/2026 16:26 | 40 | 383.61 |
| 07/27/2026 16:25 | 2 | 383.46 |
| 07/27/2026 16:25 | 38 | 383.46 |
| 07/27/2026 16:25 | 2 | 383.49 |
| 07/27/2026 16:25 | 60 | 383.52 |
| 07/27/2026 16:25 | 40 | 383.52 |
| 07/27/2026 16:23 | 40 | 384.15 |
| 07/27/2026 16:23 | 100 | 384.15 |
| 07/27/2026 16:23 | 40 | 384.18 |
| 07/27/2026 16:22 | 10 | 384.31 |
| 07/27/2026 16:22 | 30 | 384.31 |
| 07/27/2026 16:22 | 40 | 384.31 |
| 07/27/2026 16:22 | 10 | 384.34 |
| 07/27/2026 16:22 | 100 | 384.75 |
| 07/27/2026 16:22 | 40 | 384.51 |
| 07/27/2026 16:22 | 40 | 384.68 |
| 07/27/2026 16:22 | 60 | 384.51 |
| 07/27/2026 16:22 | 40 | 384.53 |
| 07/27/2026 16:22 | 30 | 384.00 |
| 07/27/2026 16:22 | 10 | 383.84 |
| 07/27/2026 16:22 | 40 | 383.72 |
| 07/27/2026 16:22 | 30 | 383.57 |
| 07/27/2026 16:22 | 10 | 383.40 |
| 07/27/2026 16:21 | 5 | 381.77 |
| 07/27/2026 16:20 | 40 | 382.00 |
| 07/27/2026 16:20 | 31 | 382.13 |
| 07/27/2026 16:20 | 40 | 382.13 |
| 07/27/2026 16:20 | 25 | 382.09 |
| 07/27/2026 16:20 | 5 | 382.09 |
| 07/27/2026 16:20 | 10 | 382.00 |
| 07/27/2026 16:20 | 45 | 381.73 |
| 07/27/2026 16:20 | 5 | 381.73 |
| 07/27/2026 16:19 | 60 | 382.65 |
| 07/27/2026 16:19 | 40 | 382.63 |
| 07/27/2026 16:18 | 35 | 382.03 |
| 07/27/2026 16:18 | 5 | 382.03 |
| 07/27/2026 16:18 | 35 | 382.02 |
| 07/27/2026 16:18 | 40 | 381.95 |
| 07/27/2026 16:18 | 1 | 381.04 |
| 07/27/2026 16:18 | 20 | 381.26 |
| 07/27/2026 16:18 | 20 | 381.26 |
| 07/27/2026 16:18 | 40 | 381.26 |
| 07/27/2026 16:18 | 20 | 381.30 |
| 07/27/2026 16:18 | 1 | 382.39 |
| 07/27/2026 16:17 | 20 | 382.50 |
| 07/27/2026 16:17 | 20 | 382.50 |
| 07/27/2026 16:17 | 20 | 382.50 |
| 07/27/2026 16:17 | 40 | 382.50 |
| 07/27/2026 16:17 | 40 | 382.50 |
| 07/27/2026 16:16 | 100 | 382.62 |
| 07/27/2026 16:16 | 100 | 382.80 |
| 07/27/2026 16:16 | 75 | 383.51 |
| 07/27/2026 16:16 | 35 | 383.36 |
| 07/27/2026 16:16 | 40 | 383.36 |
| 07/27/2026 16:15 | 51 | 382.26 |
| 07/27/2026 16:15 | 24 | 382.26 |
| 07/27/2026 16:15 | 100 | 383.49 |
| 07/27/2026 16:15 | 10 | 384.42 |
| 07/27/2026 16:15 | 26 | 384.36 |
| 07/27/2026 16:15 | 100 | 384.24 |
| 07/27/2026 16:14 | 5 | 384.68 |
| 07/27/2026 16:14 | 84 | 384.18 |
| 07/27/2026 16:14 | 16 | 384.18 |
| 07/27/2026 16:14 | 100 | 383.52 |
| 07/27/2026 16:14 | 75 | 383.00 |
| 07/27/2026 16:14 | 75 | 382.95 |
| 07/27/2026 16:14 | 25 | 382.95 |
| 07/27/2026 16:14 | 35 | 382.96 |
| 07/27/2026 16:14 | 40 | 382.96 |
| 07/27/2026 16:14 | 13 | 383.25 |
| 07/27/2026 16:14 | 1 | 383.25 |
| 07/27/2026 16:14 | 100 | 383.52 |
| 07/27/2026 16:14 | 1 | 383.00 |
| 07/27/2026 16:14 | 12 | 383.00 |
| 07/27/2026 16:13 | 35 | 382.50 |
| 07/27/2026 16:13 | 50 | 382.50 |
| 07/27/2026 16:13 | 30 | 382.10 |
| 07/27/2026 16:13 | 10 | 380.99 |
| 07/27/2026 16:13 | 30 | 380.94 |
| 07/27/2026 16:13 | 10 | 380.94 |
| 07/27/2026 16:13 | 6 | 380.83 |
| 07/27/2026 16:13 | 3 | 380.83 |
| 07/27/2026 16:12 | 1 | 381.11 |
| 07/27/2026 16:12 | 1 | 380.82 |
| 07/27/2026 16:11 | 40 | 380.24 |
| 07/27/2026 16:11 | 24 | 379.215 |
| 07/27/2026 16:10 | 100 | 382.83 |
| 07/27/2026 16:10 | 5 | 382.33 |
| 07/27/2026 16:10 | 40 | 382.33 |
| 07/27/2026 16:10 | 35 | 382.34 |
| 07/27/2026 16:10 | 155 | 382.56 |
| 07/27/2026 16:10 | 5 | 382.56 |
| 07/27/2026 16:10 | 60 | 382.56 |
| 07/27/2026 16:10 | 40 | 382.56 |
| 07/27/2026 16:10 | 40 | 382.15 |
| 07/27/2026 16:10 | 8 | 381.86 |
| 07/27/2026 16:10 | 5 | 381.87 |
| 07/27/2026 16:10 | 100 | 381.96 |
| 07/27/2026 16:10 | 80 | 382.68 |
| 07/27/2026 16:10 | 40 | 382.68 |
| 07/27/2026 16:10 | 6 | 382.53 |
| 07/27/2026 16:10 | 35 | 382.54 |
| 07/27/2026 16:10 | 59 | 382.53 |
| 07/27/2026 16:10 | 40 | 382.80 |
| 07/27/2026 16:10 | 1 | 383.02 |
| 07/27/2026 16:09 | 12 | 383.54 |
| 07/27/2026 16:09 | 100 | 383.61 |
| 07/27/2026 16:09 | 100 | 383.61 |
| 07/27/2026 16:09 | 100 | 383.61 |
| 07/27/2026 16:08 | 2 | 383.99 |
| 07/27/2026 16:08 | 40 | 383.58 |
| 07/27/2026 16:08 | 5 | 383.58 |
| 07/27/2026 16:08 | 60 | 383.58 |
| 07/27/2026 16:08 | 40 | 383.58 |
| 07/27/2026 16:08 | 80 | 383.54 |
| 07/27/2026 16:08 | 100 | 383.40 |
| 07/27/2026 16:08 | 34 | 383.22 |
| 07/27/2026 16:08 | 5 | 383.22 |
| 07/27/2026 16:08 | 35 | 383.23 |
| 07/27/2026 16:08 | 1 | 383.22 |
| 07/27/2026 16:08 | 35 | 383.23 |
| 07/27/2026 16:08 | 4 | 383.25 |
| 07/27/2026 16:08 | 40 | 383.35 |
| 07/27/2026 16:08 | 60 | 383.22 |
| 07/27/2026 16:08 | 40 | 383.58 |
| 07/27/2026 16:07 | 5 | 381.32 |
| 07/27/2026 16:07 | 33 | 381.34 |
| 07/27/2026 16:06 | 1 | 380.97 |
| 07/27/2026 16:06 | 1 | 381.59 |
| 07/27/2026 16:06 | 40 | 381.74 |
| 07/27/2026 16:06 | 40 | 381.74 |
| 07/27/2026 16:06 | 40 | 381.78 |
| 07/27/2026 16:06 | 40 | 381.82 |
| 07/27/2026 16:05 | 10 | 383.55 |
| 07/27/2026 16:05 | 6 | 383.55 |
| 07/27/2026 16:05 | 94 | 383.55 |
| 07/27/2026 16:05 | 16 | 383.54 |
| 07/27/2026 16:05 | 3 | 383.20 |
| 07/27/2026 16:04 | 99 | 384.00 |
| 07/27/2026 16:04 | 1 | 384.00 |
| 07/27/2026 16:04 | 10 | 383.11 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:04 | 5 | 384.02 |
| 07/27/2026 16:03 | 5 | 384.30 |
| 07/27/2026 16:03 | 10 | 383.84 |
| 07/27/2026 16:03 | 5 | 382.83 |
| 07/27/2026 16:02 | 2 | 380.50 |
| 07/27/2026 16:02 | 5 | 380.89 |
| 07/27/2026 16:02 | 1 | 380.50 |
| 07/27/2026 16:02 | 13 | 380.82 |
| 07/27/2026 16:02 | 1 | 380.82 |
| 07/27/2026 16:01 | 14 | 381.72 |
| 07/27/2026 16:01 | 86 | 381.72 |
| 07/27/2026 16:01 | 16 | 381.06 |
| 07/27/2026 16:01 | 24 | 381.06 |
| 07/27/2026 16:01 | 16 | 381.05 |
| 07/27/2026 16:01 | 4 | 380.64 |
| 07/27/2026 16:01 | 8 | 379.49 |
| 07/27/2026 16:01 | 20 | 380.03 |
| 07/27/2026 16:01 | 10 | 380.00 |
| 07/27/2026 16:01 | 21 | 380.00 |
| 07/27/2026 16:01 | 15 | 379.80 |
| 07/27/2026 16:01 | 15 | 379.54 |
| 07/27/2026 16:01 | 105 | 379.54 |
| 07/27/2026 16:01 | 15 | 379.40 |
| 07/27/2026 16:01 | 5 | 378.86 |
| 07/27/2026 16:01 | 6 | 378.52 |
| 07/27/2026 16:01 | 1 | 379.26 |
| 07/27/2026 16:01 | 10 | 379.27 |
| 07/27/2026 16:01 | 1 | 379.27 |
| 07/27/2026 16:01 | 1 | 379.28 |
| 07/27/2026 16:01 | 3 | 379.28 |
| 07/27/2026 16:01 | 10 | 379.29 |
| 07/27/2026 16:01 | 10 | 379.27 |
| 07/27/2026 16:01 | 1 | 379.27 |
| 07/27/2026 16:01 | 35 | 379.27 |
| 07/27/2026 16:01 | 8 | 379.45 |
| 07/27/2026 16:01 | 15 | 379.45 |
| 07/27/2026 16:01 | 26 | 379.54 |
| 07/27/2026 16:01 | 14 | 379.54 |
| 07/27/2026 16:00 | 10 | 379.82 |
| 07/27/2026 16:00 | 16 | 380.19 |
| 07/27/2026 16:00 | 24 | 380.19 |
| 07/27/2026 16:00 | 60 | 380.19 |
| 07/27/2026 16:00 | 16 | 380.18 |
| 07/27/2026 16:00 | 10 | 379.34 |
| 07/27/2026 16:00 | 40 | 380.19 |
| 07/27/2026 16:00 | 21 | 378.93 |
| 07/27/2026 16:00 | 40 | 378.97 |
| 07/27/2026 16:00 | 40 | 379.26 |
| 07/27/2026 16:00 | 1 | 378.77 |
| 07/27/2026 16:00 | 1 | 378.77 |
| 07/27/2026 16:00 | 1 | 378.85 |
| 07/27/2026 16:00 | 66 | 378.75 |
| 07/27/2026 16:00 | 35 | 378.76 |
| 07/27/2026 16:00 | 21 | 379.07 |
| 07/27/2026 16:00 | 40 | 379.11 |
| 07/27/2026 16:00 | 40 | 379.17 |
| 07/27/2026 16:00 | 40 | 379.68 |
| 07/27/2026 15:59 | 40 | 379.65 |
| 07/27/2026 15:59 | 4 | 379.58 |
| 07/27/2026 15:58 | 16 | 380.10 |
| 07/27/2026 15:58 | 24 | 380.10 |
| 07/27/2026 15:58 | 16 | 380.09 |
| 07/27/2026 15:56 | 26 | 379.10 |
| 07/27/2026 15:56 | 40 | 378.60 |
| 07/27/2026 15:56 | 57 | 378.60 |
| 07/27/2026 15:56 | 40 | 378.61 |
| 07/27/2026 15:56 | 97 | 378.70 |
| 07/27/2026 15:55 | 1 | 378.70 |
| 07/27/2026 15:55 | 1 | 378.09 |
| 07/27/2026 15:55 | 20 | 378.07 |
| 07/27/2026 15:55 | 40 | 378.15 |
| 07/27/2026 15:55 | 40 | 378.25 |
| 07/27/2026 15:55 | 35 | 378.54 |
| 07/27/2026 15:55 | 120 | 378.54 |
| 07/27/2026 15:55 | 35 | 378.53 |
| 07/27/2026 15:55 | 45 | 378.54 |
| 07/27/2026 15:55 | 40 | 378.54 |
| 07/27/2026 15:55 | 40 | 378.53 |
| 07/27/2026 15:55 | 35 | 378.53 |
| 07/27/2026 15:55 | 40 | 378.49 |
| 07/27/2026 15:55 | 40 | 378.41 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 5 | 378.00 |
| 07/27/2026 15:55 | 40 | 378.44 |
| 07/27/2026 15:54 | 15 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 5 | 380.28 |
| 07/27/2026 15:54 | 20 | 380.28 |
| 07/27/2026 15:54 | 6 | 380.28 |
| 07/27/2026 15:54 | 1 | 380.15 |
| 07/27/2026 15:53 | 48 | 383.99 |
| 07/27/2026 15:53 | 312 | 383.99 |
| 07/27/2026 15:53 | 40 | 384.00 |
| 07/27/2026 15:53 | 40 | 384.00 |
| 07/27/2026 15:53 | 40 | 384.00 |
| 07/27/2026 15:53 | 14 | 384.00 |
| 07/27/2026 15:53 | 26 | 384.00 |
| 07/27/2026 15:53 | 40 | 384.00 |
| 07/27/2026 15:53 | 100 | 385.80 |
| 07/27/2026 15:53 | 100 | 385.87 |
| 07/27/2026 15:52 | 21 | 387.77 |
| 07/27/2026 15:52 | 72 | 387.77 |
| 07/27/2026 15:52 | 21 | 387.77 |
| 07/27/2026 15:52 | 10 | 387.16 |
| 07/27/2026 15:52 | 30 | 387.16 |
| 07/27/2026 15:52 | 10 | 387.42 |
| 07/27/2026 15:52 | 40 | 387.62 |
| 07/27/2026 15:52 | 40 | 387.62 |
| 07/27/2026 15:52 | 40 | 387.62 |
| 07/27/2026 15:52 | 40 | 387.62 |
| 07/27/2026 15:52 | 40 | 387.62 |
| 07/27/2026 15:52 | 100 | 388.00 |
| 07/27/2026 15:52 | 100 | 388.70 |
| 07/27/2026 15:51 | 10 | 388.70 |
| 07/27/2026 15:51 | 90 | 388.70 |
| 07/27/2026 15:51 | 35 | 388.10 |
| 07/27/2026 15:51 | 60 | 388.50 |
| 07/27/2026 15:51 | 40 | 388.84 |
| 07/27/2026 15:48 | 1 | 387.69 |
| 07/27/2026 15:48 | 5 | 387.145 |
| 07/27/2026 15:48 | 5 | 387.145 |
| 07/27/2026 15:48 | 5 | 387.145 |
| 07/27/2026 15:48 | 40 | 388.03 |
| 07/27/2026 15:46 | 19 | 390.00 |
| 07/27/2026 15:46 | 5 | 389.13 |
| 07/27/2026 15:46 | 5 | 389.13 |
| 07/27/2026 15:46 | 5 | 389.13 |
| 07/27/2026 15:46 | 5 | 389.13 |
| 07/27/2026 15:46 | 5 | 389.11 |
| 07/27/2026 15:46 | 5 | 389.11 |
| 07/27/2026 15:46 | 40 | 388.11 |
| 07/27/2026 15:46 | 40 | 388.12 |
| 07/27/2026 15:46 | 40 | 388.12 |
| 07/27/2026 15:45 | 10 | 388.83 |
| 07/27/2026 15:44 | 57 | 391.68 |
| 07/27/2026 15:43 | 23 | 391.93 |
| 07/27/2026 15:43 | 1 | 390.93 |
| 07/27/2026 15:43 | 7 | 391.49 |
| 07/27/2026 15:43 | 10 | 391.00 |
| 07/27/2026 15:43 | 1 | 390.00 |
| 07/27/2026 15:43 | 12 | 390.00 |
| 07/27/2026 15:41 | 46 | 389.99 |
| 07/27/2026 15:40 | 5 | 387.60 |
| 07/27/2026 15:40 | 5 | 387.60 |
| 07/27/2026 15:37 | 20 | 387.55 |
| 07/27/2026 15:30 | 34 | 380.00 |
| 07/27/2026 15:30 | 5 | 378.08 |
| 07/27/2026 15:30 | 5 | 378.08 |
| 07/27/2026 15:30 | 4 | 379.26 |
| 07/27/2026 15:30 | 177 | 379.28 |
| 07/27/2026 15:30 | 177 | 379.28 |