Large gap with delayed quotes
|
Last quote
07/31/2026
-
16:06:43
|
Bid
07/31/2026 -
16:07:28
|
Bid Volume |
Ask
07/31/2026 -
16:07:28
|
Ask Volume |
|---|---|---|---|---|
|
279.25
+1.97
(
+0.71% )
|
278.53
|
200 |
279.66
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/31/2026 16:07 | 7 | 278.84 |
| 07/31/2026 16:07 | 15 | 279.00 |
| 07/31/2026 16:07 | 10 | 279.00 |
| 07/31/2026 16:07 | 50 | 279.00 |
| 07/31/2026 16:07 | 49 | 279.00 |
| 07/31/2026 16:07 | 1 | 279.00 |
| 07/31/2026 16:06 | 18 | 279.25 |
| 07/31/2026 16:06 | 100 | 279.25 |
| 07/31/2026 16:06 | 60 | 279.30 |
| 07/31/2026 16:06 | 5 | 279.51 |
| 07/31/2026 16:06 | 5 | 279.52 |
| 07/31/2026 16:06 | 1 | 279.67 |
| 07/31/2026 16:06 | 100 | 280.00 |
| 07/31/2026 16:06 | 4 | 280.00 |
| 07/31/2026 16:05 | 2 | 279.82 |
| 07/31/2026 16:05 | 100 | 279.81 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 7 | 279.68 |
| 07/31/2026 16:05 | 100 | 279.80 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 75 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.68 |
| 07/31/2026 16:05 | 1 | 279.70 |
| 07/31/2026 16:05 | 5 | 279.73 |
| 07/31/2026 16:05 | 10 | 279.82 |
| 07/31/2026 16:05 | 100 | 279.82 |
| 07/31/2026 16:05 | 5 | 279.83 |
| 07/31/2026 16:05 | 90 | 279.83 |
| 07/31/2026 16:04 | 5 | 280.21 |
| 07/31/2026 16:04 | 3 | 280.12 |
| 07/31/2026 16:04 | 2 | 279.91 |
| 07/31/2026 16:04 | 3 | 280.13 |
| 07/31/2026 16:04 | 4 | 280.13 |
| 07/31/2026 16:04 | 38 | 280.135 |
| 07/31/2026 16:04 | 1 | 280.35 |
| 07/31/2026 16:04 | 1 | 280.21 |
| 07/31/2026 16:04 | 4 | 280.10 |
| 07/31/2026 16:04 | 2 | 280.22 |
| 07/31/2026 16:04 | 100 | 280.22 |
| 07/31/2026 16:04 | 100 | 280.04 |
| 07/31/2026 16:03 | 5 | 280.05 |
| 07/31/2026 16:03 | 5 | 280.04 |
| 07/31/2026 16:03 | 1 | 280.04 |
| 07/31/2026 16:03 | 10 | 280.04 |
| 07/31/2026 16:03 | 5 | 279.69 |
| 07/31/2026 16:03 | 100 | 279.84 |
| 07/31/2026 16:03 | 5 | 279.84 |
| 07/31/2026 16:03 | 1 | 280.00 |
| 07/31/2026 16:03 | 2 | 280.00 |
| 07/31/2026 16:03 | 4 | 280.00 |
| 07/31/2026 16:03 | 4 | 279.85 |
| 07/31/2026 16:02 | 4 | 279.85 |
| 07/31/2026 16:02 | 4 | 279.81 |
| 07/31/2026 16:02 | 10 | 279.70 |
| 07/31/2026 16:02 | 8 | 279.68 |
| 07/31/2026 16:02 | 38 | 279.71 |
| 07/31/2026 16:02 | 86 | 279.41 |
| 07/31/2026 16:02 | 100 | 279.41 |
| 07/31/2026 16:02 | 100 | 279.41 |
| 07/31/2026 16:02 | 100 | 279.46 |
| 07/31/2026 16:01 | 1 | 279.69 |
| 07/31/2026 16:00 | 17 | 279.99 |
| 07/31/2026 16:00 | 17 | 279.99 |
| 07/31/2026 16:00 | 1 | 280.01 |
| 07/31/2026 16:00 | 20 | 280.15 |
| 07/31/2026 16:00 | 41 | 280.18 |
| 07/31/2026 16:00 | 5 | 280.22 |
| 07/31/2026 16:00 | 5 | 280.29 |
| 07/31/2026 16:00 | 60 | 280.30 |
| 07/31/2026 16:00 | 40 | 280.30 |
| 07/31/2026 16:00 | 5 | 280.32 |
| 07/31/2026 16:00 | 12 | 280.32 |
| 07/31/2026 16:00 | 300 | 280.32 |
| 07/31/2026 16:00 | 5 | 280.34 |
| 07/31/2026 16:00 | 5 | 280.34 |
| 07/31/2026 16:00 | 100 | 280.36 |
| 07/31/2026 16:00 | 1 | 280.78 |
| 07/31/2026 16:00 | 38 | 280.78 |
| 07/31/2026 16:00 | 3 | 281.06 |
| 07/31/2026 16:00 | 10 | 280.90 |
| 07/31/2026 15:59 | 100 | 280.78 |
| 07/31/2026 15:59 | 60 | 280.96 |
| 07/31/2026 15:59 | 40 | 280.96 |
| 07/31/2026 15:59 | 1 | 281.00 |
| 07/31/2026 15:59 | 80 | 280.98 |
| 07/31/2026 15:59 | 70 | 281.03 |
| 07/31/2026 15:59 | 4 | 281.10 |
| 07/31/2026 15:59 | 50 | 280.95 |
| 07/31/2026 15:59 | 100 | 280.93 |
| 07/31/2026 15:59 | 76 | 280.93 |
| 07/31/2026 15:59 | 24 | 280.93 |
| 07/31/2026 15:59 | 10 | 280.92 |
| 07/31/2026 15:59 | 16 | 280.92 |
| 07/31/2026 15:59 | 30 | 280.87 |
| 07/31/2026 15:59 | 88 | 280.62 |
| 07/31/2026 15:58 | 11 | 280.59 |
| 07/31/2026 15:58 | 1 | 280.59 |
| 07/31/2026 15:58 | 1 | 280.76 |
| 07/31/2026 15:58 | 8 | 280.86 |
| 07/31/2026 15:58 | 61 | 280.76 |
| 07/31/2026 15:58 | 39 | 280.76 |
| 07/31/2026 15:58 | 100 | 280.76 |
| 07/31/2026 15:58 | 5 | 280.78 |
| 07/31/2026 15:58 | 10 | 280.78 |
| 07/31/2026 15:58 | 5 | 280.89 |
| 07/31/2026 15:58 | 10 | 281.15 |
| 07/31/2026 15:58 | 35 | 281.15 |
| 07/31/2026 15:58 | 5 | 281.20 |
| 07/31/2026 15:58 | 5 | 281.15 |
| 07/31/2026 15:58 | 1 | 281.20 |
| 07/31/2026 15:58 | 100 | 281.15 |
| 07/31/2026 15:58 | 30 | 281.11 |
| 07/31/2026 15:57 | 10 | 280.91 |
| 07/31/2026 15:56 | 10 | 280.78 |
| 07/31/2026 15:56 | 1 | 280.78 |
| 07/31/2026 15:56 | 38 | 280.50 |
| 07/31/2026 15:56 | 4 | 280.34 |
| 07/31/2026 15:55 | 3 | 280.42 |
| 07/31/2026 15:55 | 44 | 280.44 |
| 07/31/2026 15:55 | 23 | 280.57 |
| 07/31/2026 15:55 | 99 | 280.525 |
| 07/31/2026 15:55 | 1 | 280.53 |
| 07/31/2026 15:55 | 44 | 280.42 |
| 07/31/2026 15:55 | 3 | 280.42 |
| 07/31/2026 15:55 | 2 | 280.42 |
| 07/31/2026 15:55 | 100 | 280.34 |
| 07/31/2026 15:55 | 100 | 280.33 |
| 07/31/2026 15:55 | 38 | 280.17 |
| 07/31/2026 15:55 | 4 | 280.00 |
| 07/31/2026 15:54 | 16 | 279.86 |
| 07/31/2026 15:54 | 1 | 279.91 |
| 07/31/2026 15:54 | 15 | 279.91 |
| 07/31/2026 15:54 | 25 | 279.93 |
| 07/31/2026 15:54 | 1 | 279.94 |
| 07/31/2026 15:54 | 74 | 279.95 |
| 07/31/2026 15:54 | 20 | 280.05 |
| 07/31/2026 15:54 | 16 | 279.95 |
| 07/31/2026 15:54 | 110 | 279.95 |
| 07/31/2026 15:54 | 68 | 279.97 |
| 07/31/2026 15:54 | 32 | 279.97 |
| 07/31/2026 15:54 | 18 | 279.97 |
| 07/31/2026 15:54 | 1 | 279.98 |
| 07/31/2026 15:54 | 1 | 279.98 |
| 07/31/2026 15:54 | 8 | 279.98 |
| 07/31/2026 15:54 | 2 | 279.98 |
| 07/31/2026 15:54 | 100 | 279.98 |
| 07/31/2026 15:54 | 16 | 279.98 |
| 07/31/2026 15:54 | 11 | 279.99 |
| 07/31/2026 15:54 | 12 | 280.03 |
| 07/31/2026 15:54 | 128 | 280.03 |
| 07/31/2026 15:54 | 11 | 280.03 |
| 07/31/2026 15:54 | 11 | 280.03 |
| 07/31/2026 15:54 | 38 | 280.03 |
| 07/31/2026 15:54 | 100 | 280.08 |
| 07/31/2026 15:54 | 30 | 280.09 |
| 07/31/2026 15:54 | 100 | 280.09 |
| 07/31/2026 15:54 | 10 | 280.27 |
| 07/31/2026 15:54 | 1 | 280.26 |
| 07/31/2026 15:54 | 100 | 280.26 |
| 07/31/2026 15:54 | 47 | 280.27 |
| 07/31/2026 15:54 | 9 | 280.34 |
| 07/31/2026 15:54 | 96 | 280.47 |
| 07/31/2026 15:54 | 4 | 280.47 |
| 07/31/2026 15:53 | 25 | 280.60 |
| 07/31/2026 15:53 | 75 | 280.60 |
| 07/31/2026 15:53 | 64 | 280.30 |
| 07/31/2026 15:53 | 1 | 280.30 |
| 07/31/2026 15:53 | 100 | 280.30 |
| 07/31/2026 15:53 | 100 | 280.41 |
| 07/31/2026 15:53 | 2 | 280.50 |
| 07/31/2026 15:53 | 1 | 280.50 |
| 07/31/2026 15:53 | 6 | 280.42 |
| 07/31/2026 15:53 | 20 | 280.41 |
| 07/31/2026 15:53 | 100 | 280.40 |
| 07/31/2026 15:53 | 84 | 280.40 |
| 07/31/2026 15:53 | 8 | 280.40 |
| 07/31/2026 15:53 | 8 | 280.40 |
| 07/31/2026 15:53 | 100 | 280.30 |
| 07/31/2026 15:53 | 4 | 280.31 |
| 07/31/2026 15:53 | 80 | 280.31 |
| 07/31/2026 15:53 | 4 | 280.095 |
| 07/31/2026 15:53 | 71 | 280.04 |
| 07/31/2026 15:53 | 76 | 280.07 |
| 07/31/2026 15:53 | 76 | 279.99 |
| 07/31/2026 15:53 | 13 | 279.99 |
| 07/31/2026 15:53 | 76 | 279.99 |
| 07/31/2026 15:53 | 40 | 280.07 |
| 07/31/2026 15:53 | 5 | 280.07 |
| 07/31/2026 15:53 | 25 | 280.07 |
| 07/31/2026 15:53 | 50 | 280.07 |
| 07/31/2026 15:53 | 49 | 280.00 |
| 07/31/2026 15:53 | 1 | 280.00 |
| 07/31/2026 15:53 | 1 | 280.01 |
| 07/31/2026 15:53 | 10 | 280.21 |
| 07/31/2026 15:53 | 1 | 280.10 |
| 07/31/2026 15:52 | 4 | 280.21 |
| 07/31/2026 15:52 | 100 | 280.13 |
| 07/31/2026 15:52 | 20 | 280.40 |
| 07/31/2026 15:52 | 2 | 280.45 |
| 07/31/2026 15:52 | 10 | 280.59 |
| 07/31/2026 15:52 | 1 | 280.59 |
| 07/31/2026 15:52 | 3 | 280.30 |
| 07/31/2026 15:52 | 38 | 280.40 |
| 07/31/2026 15:52 | 15 | 280.31 |
| 07/31/2026 15:52 | 5 | 280.29 |
| 07/31/2026 15:52 | 20 | 280.30 |
| 07/31/2026 15:52 | 80 | 280.30 |
| 07/31/2026 15:52 | 46 | 280.30 |
| 07/31/2026 15:52 | 19 | 280.30 |
| 07/31/2026 15:52 | 20 | 280.31 |
| 07/31/2026 15:52 | 80 | 280.31 |
| 07/31/2026 15:52 | 1 | 280.30 |
| 07/31/2026 15:52 | 80 | 280.30 |
| 07/31/2026 15:52 | 80 | 280.31 |
| 07/31/2026 15:52 | 32 | 280.55 |
| 07/31/2026 15:52 | 38 | 280.55 |
| 07/31/2026 15:52 | 40 | 280.55 |
| 07/31/2026 15:52 | 4 | 280.48 |
| 07/31/2026 15:51 | 5 | 280.68 |
| 07/31/2026 15:51 | 10 | 280.58 |
| 07/31/2026 15:51 | 3 | 280.475 |
| 07/31/2026 15:51 | 100 | 280.43 |
| 07/31/2026 15:51 | 30 | 280.44 |
| 07/31/2026 15:51 | 13 | 280.44 |
| 07/31/2026 15:51 | 20 | 280.67 |
| 07/31/2026 15:51 | 6 | 280.52 |
| 07/31/2026 15:51 | 100 | 280.91 |
| 07/31/2026 15:51 | 14 | 280.91 |
| 07/31/2026 15:51 | 1 | 280.91 |
| 07/31/2026 15:51 | 8 | 280.78 |
| 07/31/2026 15:51 | 1 | 280.78 |
| 07/31/2026 15:51 | 9 | 280.73 |
| 07/31/2026 15:51 | 15 | 280.69 |
| 07/31/2026 15:51 | 4 | 280.68 |
| 07/31/2026 15:50 | 4 | 280.69 |
| 07/31/2026 15:50 | 4 | 280.71 |
| 07/31/2026 15:50 | 10 | 280.71 |
| 07/31/2026 15:50 | 32 | 280.71 |
| 07/31/2026 15:50 | 1 | 280.71 |
| 07/31/2026 15:50 | 10 | 280.70 |
| 07/31/2026 15:50 | 18 | 280.70 |
| 07/31/2026 15:50 | 2 | 280.66 |
| 07/31/2026 15:49 | 1 | 280.13 |
| 07/31/2026 15:49 | 16 | 280.25 |
| 07/31/2026 15:49 | 1 | 280.14 |
| 07/31/2026 15:49 | 26 | 280.14 |
| 07/31/2026 15:48 | 100 | 280.54 |
| 07/31/2026 15:48 | 3 | 280.55 |
| 07/31/2026 15:48 | 29 | 280.55 |
| 07/31/2026 15:48 | 1 | 280.55 |
| 07/31/2026 15:48 | 70 | 280.55 |
| 07/31/2026 15:48 | 13 | 280.50 |
| 07/31/2026 15:48 | 25 | 280.50 |
| 07/31/2026 15:48 | 62 | 280.50 |
| 07/31/2026 15:48 | 17 | 280.50 |
| 07/31/2026 15:48 | 9 | 280.24 |
| 07/31/2026 15:48 | 5 | 280.23 |
| 07/31/2026 15:48 | 20 | 280.01 |
| 07/31/2026 15:48 | 1 | 280.01 |
| 07/31/2026 15:48 | 95 | 280.11 |
| 07/31/2026 15:48 | 5 | 280.11 |
| 07/31/2026 15:48 | 11 | 280.12 |
| 07/31/2026 15:48 | 15 | 280.12 |
| 07/31/2026 15:48 | 4 | 280.40 |
| 07/31/2026 15:48 | 100 | 280.41 |
| 07/31/2026 15:48 | 8 | 280.63 |
| 07/31/2026 15:47 | 17 | 280.61 |
| 07/31/2026 15:47 | 100 | 280.62 |
| 07/31/2026 15:47 | 5 | 280.70 |
| 07/31/2026 15:47 | 20 | 280.75 |
| 07/31/2026 15:47 | 5 | 280.74 |
| 07/31/2026 15:47 | 17 | 280.88 |
| 07/31/2026 15:47 | 100 | 280.89 |
| 07/31/2026 15:47 | 100 | 281.30 |
| 07/31/2026 15:47 | 57 | 281.15 |
| 07/31/2026 15:47 | 43 | 281.15 |
| 07/31/2026 15:47 | 57 | 281.14 |
| 07/31/2026 15:47 | 43 | 281.14 |
| 07/31/2026 15:47 | 57 | 281.14 |
| 07/31/2026 15:47 | 43 | 281.14 |
| 07/31/2026 15:47 | 57 | 281.14 |
| 07/31/2026 15:47 | 43 | 281.14 |
| 07/31/2026 15:47 | 100 | 281.14 |
| 07/31/2026 15:47 | 100 | 281.14 |
| 07/31/2026 15:47 | 10 | 281.05 |
| 07/31/2026 15:47 | 50 | 281.05 |
| 07/31/2026 15:47 | 50 | 281.05 |
| 07/31/2026 15:47 | 10 | 281.04 |
| 07/31/2026 15:47 | 1 | 280.80 |
| 07/31/2026 15:47 | 100 | 280.90 |
| 07/31/2026 15:46 | 42 | 281.45 |
| 07/31/2026 15:46 | 14 | 281.29 |
| 07/31/2026 15:46 | 44 | 281.28 |
| 07/31/2026 15:46 | 19 | 280.77 |
| 07/31/2026 15:46 | 47 | 281.15 |
| 07/31/2026 15:46 | 100 | 280.99 |
| 07/31/2026 15:46 | 100 | 281.00 |
| 07/31/2026 15:46 | 100 | 281.00 |
| 07/31/2026 15:46 | 100 | 281.00 |
| 07/31/2026 15:46 | 5 | 281.05 |
| 07/31/2026 15:46 | 18 | 281.05 |
| 07/31/2026 15:46 | 61 | 281.14 |
| 07/31/2026 15:46 | 100 | 281.49 |
| 07/31/2026 15:46 | 1 | 281.60 |
| 07/31/2026 15:45 | 9 | 281.56 |
| 07/31/2026 15:45 | 52 | 281.55 |
| 07/31/2026 15:45 | 1 | 281.09 |
| 07/31/2026 15:45 | 4 | 280.86 |
| 07/31/2026 15:45 | 2 | 280.98 |
| 07/31/2026 15:45 | 4 | 280.98 |
| 07/31/2026 15:45 | 10 | 281.00 |
| 07/31/2026 15:45 | 1 | 281.55 |
| 07/31/2026 15:45 | 1 | 281.55 |
| 07/31/2026 15:45 | 98 | 281.61 |
| 07/31/2026 15:45 | 43 | 281.66 |
| 07/31/2026 15:45 | 77 | 281.71 |
| 07/31/2026 15:45 | 100 | 281.70 |
| 07/31/2026 15:45 | 100 | 281.70 |
| 07/31/2026 15:45 | 20 | 281.68 |
| 07/31/2026 15:45 | 100 | 281.68 |
| 07/31/2026 15:45 | 1 | 281.61 |
| 07/31/2026 15:45 | 15 | 281.64 |
| 07/31/2026 15:45 | 7 | 281.63 |
| 07/31/2026 15:45 | 120 | 281.58 |
| 07/31/2026 15:45 | 2 | 281.61 |
| 07/31/2026 15:45 | 2 | 281.61 |
| 07/31/2026 15:45 | 100 | 281.61 |
| 07/31/2026 15:45 | 100 | 281.60 |
| 07/31/2026 15:45 | 10 | 281.57 |
| 07/31/2026 15:45 | 120 | 281.52 |
| 07/31/2026 15:45 | 90 | 281.56 |
| 07/31/2026 15:45 | 10 | 281.53 |
| 07/31/2026 15:45 | 12 | 281.43 |
| 07/31/2026 15:45 | 4 | 281.43 |
| 07/31/2026 15:45 | 2 | 281.43 |
| 07/31/2026 15:45 | 2 | 281.43 |
| 07/31/2026 15:45 | 88 | 281.43 |
| 07/31/2026 15:45 | 40 | 281.38 |
| 07/31/2026 15:45 | 20 | 281.34 |
| 07/31/2026 15:45 | 80 | 281.34 |
| 07/31/2026 15:45 | 6 | 281.23 |
| 07/31/2026 15:45 | 6 | 281.24 |
| 07/31/2026 15:45 | 6 | 281.24 |
| 07/31/2026 15:45 | 6 | 281.24 |
| 07/31/2026 15:45 | 6 | 281.24 |
| 07/31/2026 15:45 | 1 | 281.155 |
| 07/31/2026 15:44 | 15 | 281.39 |
| 07/31/2026 15:44 | 100 | 281.09 |
| 07/31/2026 15:44 | 100 | 281.14 |
| 07/31/2026 15:44 | 100 | 281.15 |
| 07/31/2026 15:44 | 96 | 281.60 |
| 07/31/2026 15:44 | 100 | 281.455 |
| 07/31/2026 15:44 | 85 | 281.49 |
| 07/31/2026 15:43 | 61 | 281.41 |
| 07/31/2026 15:43 | 21 | 281.37 |
| 07/31/2026 15:43 | 34 | 281.34 |
| 07/31/2026 15:43 | 14 | 280.96 |
| 07/31/2026 15:43 | 3 | 281.00 |
| 07/31/2026 15:43 | 17 | 280.72 |
| 07/31/2026 15:43 | 17 | 280.72 |
| 07/31/2026 15:43 | 40 | 280.71 |
| 07/31/2026 15:43 | 24 | 280.71 |
| 07/31/2026 15:43 | 100 | 280.69 |
| 07/31/2026 15:43 | 100 | 280.67 |
| 07/31/2026 15:43 | 1 | 280.67 |
| 07/31/2026 15:43 | 4 | 280.47 |
| 07/31/2026 15:43 | 8 | 280.46 |
| 07/31/2026 15:43 | 4 | 280.46 |
| 07/31/2026 15:43 | 4 | 280.46 |
| 07/31/2026 15:43 | 76 | 280.46 |
| 07/31/2026 15:43 | 4 | 280.46 |
| 07/31/2026 15:43 | 4 | 280.46 |
| 07/31/2026 15:43 | 2 | 280.07 |
| 07/31/2026 15:42 | 100 | 280.285 |
| 07/31/2026 15:42 | 67 | 280.03 |
| 07/31/2026 15:42 | 100 | 280.07 |
| 07/31/2026 15:41 | 5 | 280.25 |
| 07/31/2026 15:41 | 100 | 280.49 |
| 07/31/2026 15:41 | 25 | 280.41 |
| 07/31/2026 15:41 | 20 | 280.43 |
| 07/31/2026 15:41 | 44 | 280.65 |
| 07/31/2026 15:41 | 1 | 280.66 |
| 07/31/2026 15:41 | 9 | 280.66 |
| 07/31/2026 15:41 | 45 | 280.65 |
| 07/31/2026 15:41 | 62 | 280.265 |
| 07/31/2026 15:41 | 1 | 280.53 |
| 07/31/2026 15:41 | 10 | 280.30 |
| 07/31/2026 15:40 | 100 | 280.25 |
| 07/31/2026 15:40 | 57 | 279.86 |
| 07/31/2026 15:40 | 25 | 280.40 |
| 07/31/2026 15:40 | 7 | 280.24 |
| 07/31/2026 15:39 | 1 | 280.66 |
| 07/31/2026 15:39 | 100 | 280.50 |
| 07/31/2026 15:39 | 1 | 280.66 |
| 07/31/2026 15:39 | 48 | 280.66 |
| 07/31/2026 15:39 | 76 | 280.71 |
| 07/31/2026 15:39 | 8 | 280.71 |
| 07/31/2026 15:39 | 1 | 280.71 |
| 07/31/2026 15:39 | 9 | 280.71 |
| 07/31/2026 15:39 | 17 | 280.71 |
| 07/31/2026 15:39 | 93 | 280.70 |
| 07/31/2026 15:39 | 3 | 280.66 |
| 07/31/2026 15:39 | 7 | 280.66 |
| 07/31/2026 15:39 | 2 | 280.66 |
| 07/31/2026 15:38 | 10 | 280.56 |
| 07/31/2026 15:38 | 2 | 280.65 |
| 07/31/2026 15:38 | 5 | 280.37 |
| 07/31/2026 15:38 | 3 | 280.18 |
| 07/31/2026 15:38 | 3 | 280.17 |
| 07/31/2026 15:38 | 85 | 280.17 |
| 07/31/2026 15:38 | 3 | 280.17 |
| 07/31/2026 15:38 | 3 | 280.17 |
| 07/31/2026 15:38 | 3 | 280.17 |
| 07/31/2026 15:38 | 3 | 280.17 |
| 07/31/2026 15:38 | 1 | 279.95 |
| 07/31/2026 15:38 | 5 | 280.00 |
| 07/31/2026 15:38 | 17 | 280.00 |
| 07/31/2026 15:38 | 5 | 280.00 |
| 07/31/2026 15:38 | 10 | 280.00 |
| 07/31/2026 15:38 | 38 | 280.20 |
| 07/31/2026 15:38 | 5 | 280.36 |
| 07/31/2026 15:38 | 4 | 280.25 |
| 07/31/2026 15:38 | 5 | 280.44 |
| 07/31/2026 15:38 | 9 | 280.90 |
| 07/31/2026 15:38 | 2 | 280.85 |
| 07/31/2026 15:37 | 4 | 280.26 |
| 07/31/2026 15:37 | 4 | 280.26 |
| 07/31/2026 15:37 | 30 | 280.26 |
| 07/31/2026 15:37 | 4 | 280.26 |
| 07/31/2026 15:37 | 5 | 280.50 |
| 07/31/2026 15:37 | 50 | 280.50 |
| 07/31/2026 15:37 | 15 | 280.51 |
| 07/31/2026 15:37 | 15 | 280.52 |
| 07/31/2026 15:37 | 100 | 280.53 |
| 07/31/2026 15:37 | 18 | 280.54 |
| 07/31/2026 15:37 | 15 | 280.56 |
| 07/31/2026 15:37 | 1 | 280.60 |
| 07/31/2026 15:37 | 12 | 280.60 |
| 07/31/2026 15:37 | 1 | 280.65 |
| 07/31/2026 15:37 | 13 | 280.65 |
| 07/31/2026 15:37 | 2 | 280.91 |
| 07/31/2026 15:37 | 10 | 280.92 |
| 07/31/2026 15:37 | 100 | 280.93 |
| 07/31/2026 15:37 | 2 | 280.92 |
| 07/31/2026 15:37 | 1 | 280.96 |
| 07/31/2026 15:37 | 4 | 280.96 |
| 07/31/2026 15:37 | 13 | 281.00 |
| 07/31/2026 15:37 | 43 | 281.00 |
| 07/31/2026 15:37 | 5 | 281.00 |
| 07/31/2026 15:37 | 23 | 281.00 |
| 07/31/2026 15:37 | 2 | 281.00 |
| 07/31/2026 15:37 | 97 | 281.01 |
| 07/31/2026 15:37 | 3 | 281.01 |
| 07/31/2026 15:37 | 19 | 281.45 |
| 07/31/2026 15:37 | 22 | 281.23 |
| 07/31/2026 15:37 | 1 | 281.45 |
| 07/31/2026 15:36 | 10 | 282.00 |
| 07/31/2026 15:35 | 13 | 281.01 |
| 07/31/2026 15:35 | 30 | 281.01 |
| 07/31/2026 15:35 | 15 | 281.50 |
| 07/31/2026 15:35 | 35 | 281.34 |
| 07/31/2026 15:35 | 14 | 281.39 |
| 07/31/2026 15:35 | 100 | 281.33 |
| 07/31/2026 15:35 | 30 | 281.40 |
| 07/31/2026 15:35 | 100 | 281.41 |
| 07/31/2026 15:35 | 100 | 281.41 |
| 07/31/2026 15:35 | 5 | 281.41 |
| 07/31/2026 15:35 | 100 | 281.41 |
| 07/31/2026 15:35 | 20 | 281.42 |
| 07/31/2026 15:35 | 34 | 281.42 |
| 07/31/2026 15:35 | 13 | 281.44 |
| 07/31/2026 15:35 | 89 | 281.75 |
| 07/31/2026 15:35 | 11 | 281.75 |
| 07/31/2026 15:35 | 48 | 281.76 |
| 07/31/2026 15:35 | 100 | 281.76 |
| 07/31/2026 15:35 | 151 | 281.76 |
| 07/31/2026 15:35 | 100 | 281.76 |
| 07/31/2026 15:35 | 1 | 281.76 |
| 07/31/2026 15:35 | 151 | 281.76 |
| 07/31/2026 15:35 | 49 | 281.76 |
| 07/31/2026 15:35 | 34 | 282.28 |
| 07/31/2026 15:35 | 38 | 282.28 |
| 07/31/2026 15:35 | 38 | 282.28 |
| 07/31/2026 15:35 | 38 | 282.28 |
| 07/31/2026 15:35 | 38 | 282.28 |
| 07/31/2026 15:35 | 38 | 282.28 |
| 07/31/2026 15:35 | 38 | 282.28 |
| 07/31/2026 15:35 | 38 | 282.28 |
| 07/31/2026 15:35 | 2 | 282.29 |
| 07/31/2026 15:35 | 34 | 281.77 |
| 07/31/2026 15:35 | 54 | 281.50 |
| 07/31/2026 15:34 | 1 | 282.29 |
| 07/31/2026 15:34 | 3 | 282.30 |
| 07/31/2026 15:34 | 34 | 281.57 |
| 07/31/2026 15:34 | 13 | 281.46 |
| 07/31/2026 15:34 | 14 | 281.70 |
| 07/31/2026 15:34 | 47 | 281.71 |
| 07/31/2026 15:34 | 99 | 281.82 |
| 07/31/2026 15:34 | 1 | 282.00 |
| 07/31/2026 15:34 | 41 | 282.84 |
| 07/31/2026 15:34 | 1 | 283.04 |
| 07/31/2026 15:34 | 42 | 283.09 |
| 07/31/2026 15:34 | 30 | 283.09 |
| 07/31/2026 15:34 | 200 | 283.09 |
| 07/31/2026 15:34 | 41 | 283.12 |
| 07/31/2026 15:34 | 15 | 283.24 |
| 07/31/2026 15:34 | 100 | 283.13 |
| 07/31/2026 15:34 | 135 | 283.545 |
| 07/31/2026 15:34 | 35 | 283.94 |
| 07/31/2026 15:34 | 100 | 283.90 |
| 07/31/2026 15:34 | 2 | 283.62 |
| 07/31/2026 15:34 | 38 | 283.525 |
| 07/31/2026 15:34 | 4 | 283.61 |
| 07/31/2026 15:34 | 1 | 283.61 |
| 07/31/2026 15:33 | 9 | 282.26 |
| 07/31/2026 15:33 | 4 | 282.26 |
| 07/31/2026 15:33 | 13 | 282.26 |
| 07/31/2026 15:33 | 2 | 281.89 |
| 07/31/2026 15:33 | 6 | 281.98 |
| 07/31/2026 15:33 | 3 | 282.00 |
| 07/31/2026 15:33 | 40 | 282.00 |
| 07/31/2026 15:33 | 10 | 282.20 |
| 07/31/2026 15:33 | 34383 | 283.20 |
| 07/31/2026 15:33 | 34383 | 283.20 |