Large gap with delayed quotes
|
Last quote
07/27/2026
-
20:21:00
|
Bid
07/27/2026 -
20:21:18
|
Bid Volume |
Ask
07/27/2026 -
20:21:18
|
Ask Volume |
|---|---|---|---|---|
|
137.73
+1.47
(
+1.08% )
|
137.40
|
100 |
137.76
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 20:21 | 1 | 137.73 |
| 07/27/2026 20:21 | 100 | 137.73 |
| 07/27/2026 20:21 | 1 | 137.72 |
| 07/27/2026 20:21 | 1 | 137.72 |
| 07/27/2026 20:21 | 83 | 137.72 |
| 07/27/2026 20:21 | 100 | 137.72 |
| 07/27/2026 20:15 | 7 | 137.71 |
| 07/27/2026 20:15 | 118 | 137.71 |
| 07/27/2026 20:15 | 85 | 137.71 |
| 07/27/2026 20:15 | 15 | 137.72 |
| 07/27/2026 20:15 | 100 | 137.72 |
| 07/27/2026 20:12 | 6 | 137.95 |
| 07/27/2026 20:12 | 7 | 138.14 |
| 07/27/2026 20:12 | 1 | 138.13 |
| 07/27/2026 20:05 | 7 | 137.85 |
| 07/27/2026 20:05 | 6 | 137.84 |
| 07/27/2026 20:03 | 1 | 137.95 |
| 07/27/2026 20:02 | 5 | 137.85 |
| 07/27/2026 20:02 | 1 | 137.96 |
| 07/27/2026 20:02 | 1 | 137.96 |
| 07/27/2026 20:02 | 1 | 137.96 |
| 07/27/2026 20:02 | 100 | 138.00 |
| 07/27/2026 20:02 | 100 | 138.01 |
| 07/27/2026 20:02 | 100 | 138.00 |
| 07/27/2026 20:02 | 92 | 138.02 |
| 07/27/2026 20:02 | 1 | 138.05 |
| 07/27/2026 20:02 | 1 | 138.05 |
| 07/27/2026 20:02 | 1 | 138.05 |
| 07/27/2026 20:01 | 2 | 138.19 |
| 07/27/2026 20:01 | 100 | 138.20 |
| 07/27/2026 20:01 | 100 | 138.21 |
| 07/27/2026 19:59 | 100 | 138.35 |
| 07/27/2026 19:58 | 14 | 138.32 |
| 07/27/2026 19:57 | 27 | 138.32 |
| 07/27/2026 19:56 | 100 | 138.26 |
| 07/27/2026 19:56 | 1 | 138.20 |
| 07/27/2026 19:56 | 96 | 138.19 |
| 07/27/2026 19:56 | 1 | 138.19 |
| 07/27/2026 19:56 | 1 | 138.19 |
| 07/27/2026 19:56 | 1 | 138.19 |
| 07/27/2026 19:56 | 1 | 138.19 |
| 07/27/2026 19:56 | 13 | 138.14 |
| 07/27/2026 19:56 | 10 | 138.14 |
| 07/27/2026 19:56 | 5 | 138.12 |
| 07/27/2026 19:56 | 1 | 138.11 |
| 07/27/2026 19:56 | 2 | 138.11 |
| 07/27/2026 19:56 | 5 | 138.11 |
| 07/27/2026 19:56 | 5 | 138.11 |
| 07/27/2026 19:56 | 29 | 138.11 |
| 07/27/2026 19:56 | 45 | 138.11 |
| 07/27/2026 19:56 | 40 | 138.11 |
| 07/27/2026 19:56 | 2 | 138.11 |
| 07/27/2026 19:56 | 1 | 138.11 |
| 07/27/2026 19:47 | 1 | 137.765 |
| 07/27/2026 19:47 | 4 | 137.765 |
| 07/27/2026 19:40 | 4 | 137.65 |
| 07/27/2026 19:40 | 1 | 137.67 |
| 07/27/2026 19:40 | 6 | 137.67 |
| 07/27/2026 19:40 | 100 | 137.68 |
| 07/27/2026 19:40 | 1 | 137.70 |
| 07/27/2026 19:40 | 1 | 137.71 |
| 07/27/2026 19:40 | 1 | 137.71 |
| 07/27/2026 19:37 | 4 | 137.79 |
| 07/27/2026 19:37 | 4 | 137.80 |
| 07/27/2026 19:37 | 1 | 137.80 |
| 07/27/2026 19:37 | 1 | 137.83 |
| 07/27/2026 19:37 | 2 | 137.85 |
| 07/27/2026 19:36 | 5 | 137.85 |
| 07/27/2026 19:34 | 1 | 138.17 |
| 07/27/2026 19:33 | 40 | 138.06 |
| 07/27/2026 19:32 | 100 | 137.93 |
| 07/27/2026 19:27 | 1 | 137.88 |
| 07/27/2026 19:27 | 1 | 137.91 |
| 07/27/2026 19:26 | 1 | 137.90 |
| 07/27/2026 19:26 | 100 | 138.01 |
| 07/27/2026 19:26 | 1 | 137.84 |
| 07/27/2026 19:25 | 1 | 137.87 |
| 07/27/2026 19:25 | 1 | 137.87 |
| 07/27/2026 19:25 | 2 | 137.90 |
| 07/27/2026 19:24 | 90 | 137.90 |
| 07/27/2026 19:22 | 27 | 138.20 |
| 07/27/2026 19:20 | 1 | 137.80 |
| 07/27/2026 19:19 | 1 | 137.80 |
| 07/27/2026 19:17 | 1 | 137.80 |
| 07/27/2026 19:17 | 40 | 137.81 |
| 07/27/2026 19:12 | 1 | 137.76 |
| 07/27/2026 19:12 | 88 | 137.76 |
| 07/27/2026 19:12 | 1 | 137.73 |
| 07/27/2026 19:12 | 1 | 137.74 |
| 07/27/2026 19:12 | 1 | 137.79 |
| 07/27/2026 19:12 | 1 | 137.79 |
| 07/27/2026 19:12 | 3 | 137.80 |
| 07/27/2026 19:11 | 100 | 137.84 |
| 07/27/2026 19:11 | 4 | 137.85 |
| 07/27/2026 19:09 | 1 | 137.94 |
| 07/27/2026 19:09 | 100 | 137.96 |
| 07/27/2026 19:08 | 77 | 138.20 |
| 07/27/2026 19:06 | 9 | 137.85 |
| 07/27/2026 19:05 | 1 | 137.87 |
| 07/27/2026 19:03 | 11 | 138.28 |
| 07/27/2026 19:02 | 11 | 138.00 |
| 07/27/2026 19:02 | 89 | 138.00 |
| 07/27/2026 19:02 | 6 | 138.01 |
| 07/27/2026 19:02 | 5 | 138.02 |
| 07/27/2026 19:02 | 38 | 138.35 |
| 07/27/2026 19:01 | 28 | 138.08 |
| 07/27/2026 19:01 | 36 | 138.09 |
| 07/27/2026 19:01 | 83 | 138.25 |
| 07/27/2026 19:01 | 7 | 138.25 |
| 07/27/2026 19:01 | 80 | 138.21 |
| 07/27/2026 18:56 | 78 | 137.95 |
| 07/27/2026 18:55 | 9 | 138.03 |
| 07/27/2026 18:54 | 5 | 138.03 |
| 07/27/2026 18:53 | 72 | 138.03 |
| 07/27/2026 18:53 | 14 | 138.05 |
| 07/27/2026 18:53 | 1 | 138.20 |
| 07/27/2026 18:52 | 15 | 138.27 |
| 07/27/2026 18:52 | 2 | 138.37 |
| 07/27/2026 18:52 | 100 | 138.50 |
| 07/27/2026 18:51 | 100 | 138.56 |
| 07/27/2026 18:51 | 1 | 138.65 |
| 07/27/2026 18:51 | 1 | 138.69 |
| 07/27/2026 18:51 | 2 | 138.71 |
| 07/27/2026 18:50 | 1 | 138.72 |
| 07/27/2026 18:50 | 4 | 138.73 |
| 07/27/2026 18:50 | 1 | 138.84 |
| 07/27/2026 18:50 | 5 | 138.90 |
| 07/27/2026 18:50 | 2 | 138.91 |
| 07/27/2026 18:50 | 1 | 138.91 |
| 07/27/2026 18:48 | 40 | 139.04 |
| 07/27/2026 18:44 | 50 | 139.04 |
| 07/27/2026 18:42 | 26 | 139.47 |
| 07/27/2026 18:42 | 34 | 139.49 |
| 07/27/2026 18:40 | 87 | 139.66 |
| 07/27/2026 18:40 | 1 | 139.66 |
| 07/27/2026 18:40 | 100 | 139.65 |
| 07/27/2026 18:40 | 2 | 139.36 |
| 07/27/2026 18:40 | 200 | 139.44 |
| 07/27/2026 18:40 | 100 | 139.48 |
| 07/27/2026 18:40 | 93 | 139.45 |
| 07/27/2026 18:40 | 1 | 139.45 |
| 07/27/2026 18:40 | 6 | 139.45 |
| 07/27/2026 18:40 | 1 | 139.42 |
| 07/27/2026 18:40 | 21 | 139.38 |
| 07/27/2026 18:37 | 1 | 138.97 |
| 07/27/2026 18:37 | 9 | 138.99 |
| 07/27/2026 18:37 | 100 | 139.02 |
| 07/27/2026 18:37 | 2 | 139.02 |
| 07/27/2026 18:37 | 1 | 139.03 |
| 07/27/2026 18:37 | 4 | 139.03 |
| 07/27/2026 18:37 | 2 | 139.03 |
| 07/27/2026 18:37 | 100 | 139.03 |
| 07/27/2026 18:37 | 1 | 139.35 |
| 07/27/2026 18:36 | 100 | 139.25 |
| 07/27/2026 18:36 | 100 | 139.25 |
| 07/27/2026 18:35 | 1 | 139.12 |
| 07/27/2026 18:35 | 100 | 139.12 |
| 07/27/2026 18:35 | 1 | 138.905 |
| 07/27/2026 18:34 | 1 | 138.905 |
| 07/27/2026 18:32 | 1 | 139.10 |
| 07/27/2026 18:32 | 1 | 139.13 |
| 07/27/2026 18:32 | 18 | 139.13 |
| 07/27/2026 18:32 | 1 | 139.12 |
| 07/27/2026 18:32 | 1 | 139.12 |
| 07/27/2026 18:32 | 6 | 139.08 |
| 07/27/2026 18:32 | 1 | 139.07 |
| 07/27/2026 18:32 | 5 | 138.99 |
| 07/27/2026 18:32 | 19 | 138.98 |
| 07/27/2026 18:32 | 1 | 138.98 |
| 07/27/2026 18:28 | 4 | 138.72 |
| 07/27/2026 18:28 | 1 | 138.98 |
| 07/27/2026 18:27 | 54 | 138.93 |
| 07/27/2026 18:26 | 100 | 138.69 |
| 07/27/2026 18:25 | 4 | 138.82 |
| 07/27/2026 18:25 | 24 | 138.78 |
| 07/27/2026 18:25 | 20 | 138.52 |
| 07/27/2026 18:25 | 100 | 138.52 |
| 07/27/2026 18:25 | 1 | 138.50 |
| 07/27/2026 18:25 | 100 | 138.42 |
| 07/27/2026 18:24 | 40 | 138.37 |
| 07/27/2026 18:24 | 90 | 138.31 |
| 07/27/2026 18:24 | 69 | 138.28 |
| 07/27/2026 18:24 | 9 | 138.28 |
| 07/27/2026 18:24 | 12 | 138.28 |
| 07/27/2026 18:24 | 10 | 138.28 |
| 07/27/2026 18:24 | 20 | 138.13 |
| 07/27/2026 18:24 | 100 | 138.13 |
| 07/27/2026 18:24 | 94 | 138.04 |
| 07/27/2026 18:24 | 5 | 138.04 |
| 07/27/2026 18:23 | 3 | 137.96 |
| 07/27/2026 18:23 | 10 | 137.95 |
| 07/27/2026 18:23 | 54 | 137.94 |
| 07/27/2026 18:22 | 54 | 137.93 |
| 07/27/2026 18:22 | 9 | 137.91 |
| 07/27/2026 18:21 | 12 | 137.95 |
| 07/27/2026 18:21 | 54 | 137.95 |
| 07/27/2026 18:21 | 1 | 137.93 |
| 07/27/2026 18:21 | 1 | 137.92 |
| 07/27/2026 18:21 | 27 | 137.89 |
| 07/27/2026 18:21 | 1 | 137.89 |
| 07/27/2026 18:21 | 30 | 137.88 |
| 07/27/2026 18:21 | 100 | 137.85 |
| 07/27/2026 18:21 | 40 | 137.82 |
| 07/27/2026 18:21 | 60 | 137.82 |
| 07/27/2026 18:21 | 40 | 137.81 |
| 07/27/2026 18:21 | 1 | 137.81 |
| 07/27/2026 18:21 | 100 | 137.81 |
| 07/27/2026 18:20 | 25 | 137.77 |
| 07/27/2026 18:19 | 1 | 137.75 |
| 07/27/2026 18:17 | 7 | 137.67 |
| 07/27/2026 18:16 | 1 | 137.41 |
| 07/27/2026 18:15 | 1 | 137.59 |
| 07/27/2026 18:13 | 6 | 137.96 |
| 07/27/2026 18:12 | 25 | 137.75 |
| 07/27/2026 18:12 | 2 | 137.81 |
| 07/27/2026 18:12 | 100 | 137.81 |
| 07/27/2026 18:12 | 4 | 137.84 |
| 07/27/2026 18:12 | 100 | 137.84 |
| 07/27/2026 18:12 | 2 | 137.96 |
| 07/27/2026 18:12 | 1 | 138.10 |
| 07/27/2026 18:12 | 1 | 138.07 |
| 07/27/2026 18:11 | 1 | 138.00 |
| 07/27/2026 18:10 | 22 | 137.93 |
| 07/27/2026 18:10 | 60 | 137.89 |
| 07/27/2026 18:10 | 1 | 137.90 |
| 07/27/2026 18:10 | 1 | 137.89 |
| 07/27/2026 18:10 | 30 | 137.86 |
| 07/27/2026 18:10 | 30 | 137.86 |
| 07/27/2026 18:10 | 1 | 137.85 |
| 07/27/2026 18:10 | 10 | 137.85 |
| 07/27/2026 18:10 | 100 | 137.84 |
| 07/27/2026 18:10 | 100 | 137.84 |
| 07/27/2026 18:10 | 40 | 137.84 |
| 07/27/2026 18:10 | 17 | 137.84 |
| 07/27/2026 18:10 | 28 | 137.84 |
| 07/27/2026 18:10 | 4 | 137.84 |
| 07/27/2026 18:10 | 10 | 137.84 |
| 07/27/2026 18:10 | 14 | 137.81 |
| 07/27/2026 18:10 | 100 | 137.78 |
| 07/27/2026 18:10 | 100 | 137.74 |
| 07/27/2026 18:07 | 60 | 137.51 |
| 07/27/2026 18:04 | 10 | 137.31 |
| 07/27/2026 18:04 | 48 | 137.64 |
| 07/27/2026 18:03 | 66 | 137.51 |
| 07/27/2026 18:02 | 66 | 137.50 |
| 07/27/2026 18:00 | 1 | 137.69 |
| 07/27/2026 18:00 | 42 | 137.66 |
| 07/27/2026 18:00 | 1 | 137.65 |
| 07/27/2026 17:57 | 12 | 137.43 |
| 07/27/2026 17:57 | 1 | 137.41 |
| 07/27/2026 17:57 | 100 | 137.37 |
| 07/27/2026 17:57 | 1 | 137.36 |
| 07/27/2026 17:57 | 40 | 136.98 |
| 07/27/2026 17:57 | 1 | 136.57 |
| 07/27/2026 17:57 | 1 | 136.58 |
| 07/27/2026 17:57 | 1 | 136.59 |
| 07/27/2026 17:57 | 1 | 136.59 |
| 07/27/2026 17:57 | 1 | 136.66 |
| 07/27/2026 17:57 | 1 | 136.68 |
| 07/27/2026 17:57 | 5 | 136.68 |
| 07/27/2026 17:57 | 1 | 136.73 |
| 07/27/2026 17:57 | 1 | 136.78 |
| 07/27/2026 17:57 | 1 | 136.80 |
| 07/27/2026 17:57 | 1 | 136.82 |
| 07/27/2026 17:57 | 55 | 136.85 |
| 07/27/2026 17:57 | 1 | 137.00 |
| 07/27/2026 17:57 | 1 | 137.02 |
| 07/27/2026 17:54 | 1 | 137.03 |
| 07/27/2026 17:54 | 4 | 137.03 |
| 07/27/2026 17:54 | 1 | 137.04 |
| 07/27/2026 17:54 | 2 | 137.05 |
| 07/27/2026 17:54 | 100 | 137.06 |
| 07/27/2026 17:54 | 4 | 137.06 |
| 07/27/2026 17:54 | 77 | 137.06 |
| 07/27/2026 17:54 | 23 | 137.06 |
| 07/27/2026 17:53 | 1 | 137.08 |
| 07/27/2026 17:52 | 29 | 137.06 |
| 07/27/2026 17:52 | 100 | 137.08 |
| 07/27/2026 17:52 | 5 | 137.09 |
| 07/27/2026 17:52 | 10 | 137.10 |
| 07/27/2026 17:52 | 1 | 137.10 |
| 07/27/2026 17:52 | 6 | 137.10 |
| 07/27/2026 17:52 | 1 | 137.11 |
| 07/27/2026 17:52 | 15 | 137.56 |
| 07/27/2026 17:45 | 5 | 137.25 |
| 07/27/2026 17:45 | 100 | 137.26 |
| 07/27/2026 17:45 | 70 | 137.29 |
| 07/27/2026 17:43 | 3 | 137.52 |
| 07/27/2026 17:43 | 51 | 137.52 |
| 07/27/2026 17:43 | 17 | 137.52 |
| 07/27/2026 17:43 | 29 | 137.52 |
| 07/27/2026 17:43 | 1 | 137.52 |
| 07/27/2026 17:42 | 10 | 137.43 |
| 07/27/2026 17:42 | 25 | 137.43 |
| 07/27/2026 17:42 | 75 | 137.43 |
| 07/27/2026 17:42 | 40 | 137.40 |
| 07/27/2026 17:42 | 5 | 137.38 |
| 07/27/2026 17:42 | 85 | 137.37 |
| 07/27/2026 17:42 | 15 | 137.37 |
| 07/27/2026 17:42 | 1 | 137.37 |
| 07/27/2026 17:41 | 28 | 137.01 |
| 07/27/2026 17:41 | 5 | 137.19 |
| 07/27/2026 17:40 | 1 | 137.08 |
| 07/27/2026 17:37 | 1 | 137.14 |
| 07/27/2026 17:35 | 98 | 137.18 |
| 07/27/2026 17:35 | 1 | 137.18 |
| 07/27/2026 17:35 | 100 | 137.27 |
| 07/27/2026 17:35 | 1 | 137.27 |
| 07/27/2026 17:33 | 1 | 137.48 |
| 07/27/2026 17:33 | 1 | 137.50 |
| 07/27/2026 17:33 | 1 | 137.52 |
| 07/27/2026 17:33 | 1 | 137.52 |
| 07/27/2026 17:32 | 103 | 137.69 |
| 07/27/2026 17:32 | 2 | 137.69 |
| 07/27/2026 17:32 | 13 | 137.70 |
| 07/27/2026 17:32 | 2 | 137.70 |
| 07/27/2026 17:32 | 1 | 137.76 |
| 07/27/2026 17:31 | 11 | 137.97 |
| 07/27/2026 17:31 | 1 | 137.91 |
| 07/27/2026 17:31 | 100 | 137.78 |
| 07/27/2026 17:31 | 100 | 137.78 |
| 07/27/2026 17:30 | 1 | 137.77 |
| 07/27/2026 17:29 | 5 | 137.75 |
| 07/27/2026 17:29 | 100 | 137.75 |
| 07/27/2026 17:28 | 6 | 137.34 |
| 07/27/2026 17:28 | 36 | 137.72 |
| 07/27/2026 17:28 | 46 | 137.72 |
| 07/27/2026 17:27 | 74 | 137.61 |
| 07/27/2026 17:27 | 14 | 137.61 |
| 07/27/2026 17:27 | 12 | 137.61 |
| 07/27/2026 17:26 | 60 | 137.425 |
| 07/27/2026 17:25 | 11 | 137.44 |
| 07/27/2026 17:25 | 26 | 137.44 |
| 07/27/2026 17:23 | 100 | 137.54 |
| 07/27/2026 17:23 | 60 | 137.55 |
| 07/27/2026 17:22 | 17 | 137.93 |
| 07/27/2026 17:22 | 1 | 137.93 |
| 07/27/2026 17:22 | 40 | 137.88 |
| 07/27/2026 17:21 | 36 | 137.88 |
| 07/27/2026 17:21 | 17 | 137.90 |
| 07/27/2026 17:20 | 36 | 137.88 |
| 07/27/2026 17:20 | 1 | 137.92 |
| 07/27/2026 17:19 | 36 | 137.86 |
| 07/27/2026 17:19 | 17 | 137.86 |
| 07/27/2026 17:18 | 36 | 137.82 |
| 07/27/2026 17:17 | 17 | 137.86 |
| 07/27/2026 17:17 | 36 | 137.82 |
| 07/27/2026 17:16 | 32 | 137.82 |
| 07/27/2026 17:16 | 17 | 137.82 |
| 07/27/2026 17:15 | 4 | 137.70 |
| 07/27/2026 17:14 | 36 | 137.93 |
| 07/27/2026 17:14 | 16 | 138.09 |
| 07/27/2026 17:14 | 91 | 137.78 |
| 07/27/2026 17:13 | 9 | 137.78 |
| 07/27/2026 17:13 | 8 | 137.77 |
| 07/27/2026 17:13 | 5 | 137.77 |
| 07/27/2026 17:13 | 3 | 137.77 |
| 07/27/2026 17:07 | 100 | 137.73 |
| 07/27/2026 17:07 | 10 | 137.80 |
| 07/27/2026 17:06 | 100 | 137.94 |
| 07/27/2026 17:05 | 100 | 138.08 |
| 07/27/2026 17:05 | 58 | 138.09 |
| 07/27/2026 17:05 | 19 | 138.09 |
| 07/27/2026 17:05 | 39 | 138.09 |
| 07/27/2026 17:05 | 100 | 138.07 |
| 07/27/2026 17:05 | 10 | 138.07 |
| 07/27/2026 17:05 | 100 | 138.07 |
| 07/27/2026 17:05 | 20 | 137.91 |
| 07/27/2026 17:05 | 25 | 137.91 |
| 07/27/2026 17:05 | 25 | 137.91 |
| 07/27/2026 17:05 | 25 | 137.91 |
| 07/27/2026 17:05 | 25 | 137.91 |
| 07/27/2026 17:05 | 25 | 137.91 |
| 07/27/2026 17:05 | 17 | 137.91 |
| 07/27/2026 17:05 | 23 | 137.91 |
| 07/27/2026 17:04 | 15 | 137.91 |
| 07/27/2026 17:03 | 1 | 137.70 |
| 07/27/2026 17:02 | 1 | 138.01 |
| 07/27/2026 17:02 | 1 | 138.01 |
| 07/27/2026 17:02 | 1 | 138.34 |
| 07/27/2026 17:00 | 100 | 138.21 |
| 07/27/2026 17:00 | 1 | 138.22 |
| 07/27/2026 17:00 | 1 | 138.23 |
| 07/27/2026 17:00 | 1 | 138.23 |
| 07/27/2026 17:00 | 1 | 138.24 |
| 07/27/2026 17:00 | 10 | 138.27 |
| 07/27/2026 17:00 | 5 | 138.42 |
| 07/27/2026 17:00 | 10 | 138.42 |
| 07/27/2026 17:00 | 200 | 138.46 |
| 07/27/2026 17:00 | 5 | 138.47 |
| 07/27/2026 17:00 | 5 | 138.47 |
| 07/27/2026 17:00 | 2 | 138.66 |
| 07/27/2026 17:00 | 2 | 138.81 |
| 07/27/2026 16:59 | 2 | 138.83 |
| 07/27/2026 16:59 | 2 | 138.83 |
| 07/27/2026 16:59 | 14 | 138.49 |
| 07/27/2026 16:59 | 4 | 138.83 |
| 07/27/2026 16:59 | 2 | 138.78 |
| 07/27/2026 16:59 | 4 | 138.78 |
| 07/27/2026 16:58 | 40 | 138.40 |
| 07/27/2026 16:54 | 20 | 138.50 |
| 07/27/2026 16:54 | 20 | 138.50 |
| 07/27/2026 16:54 | 20 | 138.49 |
| 07/27/2026 16:54 | 100 | 138.45 |
| 07/27/2026 16:54 | 25 | 138.21 |
| 07/27/2026 16:54 | 25 | 138.21 |
| 07/27/2026 16:54 | 24 | 138.24 |
| 07/27/2026 16:54 | 76 | 138.24 |
| 07/27/2026 16:53 | 28 | 138.19 |
| 07/27/2026 16:53 | 100 | 138.21 |
| 07/27/2026 16:53 | 100 | 138.23 |
| 07/27/2026 16:52 | 10 | 138.34 |
| 07/27/2026 16:52 | 1 | 138.34 |
| 07/27/2026 16:52 | 100 | 138.16 |
| 07/27/2026 16:52 | 1 | 138.15 |
| 07/27/2026 16:52 | 10 | 138.15 |
| 07/27/2026 16:52 | 1 | 138.15 |
| 07/27/2026 16:52 | 4 | 138.10 |
| 07/27/2026 16:51 | 25 | 138.10 |
| 07/27/2026 16:51 | 25 | 137.895 |
| 07/27/2026 16:51 | 25 | 137.895 |
| 07/27/2026 16:51 | 9 | 138.06 |
| 07/27/2026 16:51 | 1 | 138.00 |
| 07/27/2026 16:50 | 20 | 137.68 |
| 07/27/2026 16:50 | 20 | 137.68 |
| 07/27/2026 16:50 | 1 | 137.67 |
| 07/27/2026 16:50 | 100 | 137.67 |
| 07/27/2026 16:50 | 100 | 137.65 |
| 07/27/2026 16:50 | 1 | 137.63 |
| 07/27/2026 16:50 | 26 | 137.63 |
| 07/27/2026 16:50 | 22 | 137.52 |
| 07/27/2026 16:50 | 78 | 137.52 |
| 07/27/2026 16:50 | 50 | 137.45 |
| 07/27/2026 16:50 | 50 | 137.45 |
| 07/27/2026 16:50 | 100 | 137.45 |
| 07/27/2026 16:50 | 100 | 137.45 |
| 07/27/2026 16:50 | 100 | 137.44 |
| 07/27/2026 16:49 | 4 | 137.45 |
| 07/27/2026 16:49 | 5 | 137.45 |
| 07/27/2026 16:49 | 40 | 137.44 |
| 07/27/2026 16:49 | 60 | 137.44 |
| 07/27/2026 16:49 | 40 | 137.43 |
| 07/27/2026 16:49 | 19 | 137.39 |
| 07/27/2026 16:49 | 19 | 137.39 |
| 07/27/2026 16:49 | 19 | 137.39 |
| 07/27/2026 16:49 | 66 | 137.39 |
| 07/27/2026 16:49 | 34 | 137.39 |
| 07/27/2026 16:48 | 34 | 137.33 |
| 07/27/2026 16:48 | 40 | 137.145 |
| 07/27/2026 16:47 | 10 | 137.01 |
| 07/27/2026 16:46 | 34 | 137.43 |
| 07/27/2026 16:46 | 25 | 137.155 |
| 07/27/2026 16:46 | 25 | 137.155 |
| 07/27/2026 16:46 | 62 | 137.38 |
| 07/27/2026 16:46 | 1 | 137.31 |
| 07/27/2026 16:46 | 25 | 137.08 |
| 07/27/2026 16:46 | 89 | 137.07 |
| 07/27/2026 16:46 | 22 | 137.05 |
| 07/27/2026 16:46 | 100 | 137.04 |
| 07/27/2026 16:46 | 100 | 137.04 |
| 07/27/2026 16:46 | 34 | 137.03 |
| 07/27/2026 16:45 | 5 | 137.05 |
| 07/27/2026 16:43 | 3 | 136.67 |
| 07/27/2026 16:43 | 19 | 136.67 |
| 07/27/2026 16:43 | 3 | 136.66 |
| 07/27/2026 16:43 | 37 | 136.66 |
| 07/27/2026 16:43 | 3 | 136.65 |
| 07/27/2026 16:43 | 17 | 136.65 |
| 07/27/2026 16:43 | 3 | 136.64 |
| 07/27/2026 16:43 | 100 | 136.64 |
| 07/27/2026 16:43 | 8 | 136.63 |
| 07/27/2026 16:43 | 92 | 136.63 |
| 07/27/2026 16:43 | 8 | 136.61 |
| 07/27/2026 16:43 | 42 | 136.61 |
| 07/27/2026 16:43 | 8 | 136.52 |
| 07/27/2026 16:43 | 25 | 136.52 |
| 07/27/2026 16:43 | 50 | 136.52 |
| 07/27/2026 16:43 | 50 | 136.52 |
| 07/27/2026 16:43 | 42 | 136.52 |
| 07/27/2026 16:43 | 25 | 136.52 |
| 07/27/2026 16:42 | 6 | 136.20 |
| 07/27/2026 16:42 | 31 | 136.25 |
| 07/27/2026 16:42 | 78 | 136.41 |
| 07/27/2026 16:41 | 9 | 136.69 |
| 07/27/2026 16:41 | 1 | 136.47 |
| 07/27/2026 16:41 | 4 | 136.57 |
| 07/27/2026 16:41 | 1 | 136.57 |
| 07/27/2026 16:41 | 80 | 136.59 |
| 07/27/2026 16:41 | 3 | 136.59 |
| 07/27/2026 16:41 | 200 | 136.59 |
| 07/27/2026 16:40 | 55 | 137.01 |
| 07/27/2026 16:39 | 4 | 136.67 |
| 07/27/2026 16:39 | 1 | 136.70 |
| 07/27/2026 16:39 | 55 | 136.72 |
| 07/27/2026 16:39 | 1 | 136.72 |
| 07/27/2026 16:37 | 100 | 137.03 |
| 07/27/2026 16:37 | 24 | 136.84 |
| 07/27/2026 16:37 | 21 | 136.86 |
| 07/27/2026 16:37 | 5 | 136.86 |
| 07/27/2026 16:37 | 100 | 136.86 |
| 07/27/2026 16:37 | 1 | 137.00 |
| 07/27/2026 16:36 | 1 | 137.06 |
| 07/27/2026 16:32 | 4 | 137.17 |
| 07/27/2026 16:32 | 1 | 137.37 |
| 07/27/2026 16:32 | 100 | 137.31 |
| 07/27/2026 16:32 | 100 | 137.31 |
| 07/27/2026 16:32 | 26 | 137.31 |
| 07/27/2026 16:32 | 34 | 137.31 |
| 07/27/2026 16:31 | 7 | 137.16 |
| 07/27/2026 16:31 | 25 | 137.16 |
| 07/27/2026 16:31 | 25 | 137.16 |
| 07/27/2026 16:31 | 25 | 137.16 |
| 07/27/2026 16:31 | 25 | 137.16 |
| 07/27/2026 16:30 | 2 | 137.14 |
| 07/27/2026 16:30 | 4 | 137.16 |
| 07/27/2026 16:30 | 4 | 137.16 |
| 07/27/2026 16:30 | 100 | 137.16 |
| 07/27/2026 16:30 | 19 | 137.22 |
| 07/27/2026 16:30 | 1 | 137.39 |
| 07/27/2026 16:30 | 7 | 137.40 |
| 07/27/2026 16:30 | 69 | 137.41 |
| 07/27/2026 16:30 | 5 | 137.44 |
| 07/27/2026 16:28 | 1 | 137.54 |
| 07/27/2026 16:28 | 1 | 137.59 |
| 07/27/2026 16:28 | 1 | 137.59 |
| 07/27/2026 16:28 | 1 | 137.59 |
| 07/27/2026 16:28 | 1 | 137.61 |
| 07/27/2026 16:28 | 2 | 137.61 |
| 07/27/2026 16:28 | 2 | 137.61 |
| 07/27/2026 16:28 | 3 | 137.64 |
| 07/27/2026 16:28 | 1 | 137.64 |
| 07/27/2026 16:28 | 1 | 137.64 |
| 07/27/2026 16:28 | 1 | 137.64 |
| 07/27/2026 16:27 | 90 | 137.74 |
| 07/27/2026 16:26 | 1 | 137.73 |
| 07/27/2026 16:25 | 10 | 137.67 |
| 07/27/2026 16:25 | 5 | 137.70 |
| 07/27/2026 16:24 | 199 | 138.05 |
| 07/27/2026 16:24 | 1 | 138.05 |
| 07/27/2026 16:23 | 1 | 137.84 |
| 07/27/2026 16:22 | 5 | 137.70 |
| 07/27/2026 16:22 | 2 | 137.70 |
| 07/27/2026 16:22 | 4 | 137.70 |
| 07/27/2026 16:22 | 16 | 137.70 |
| 07/27/2026 16:22 | 11 | 137.70 |
| 07/27/2026 16:22 | 100 | 137.73 |
| 07/27/2026 16:22 | 51 | 137.70 |
| 07/27/2026 16:22 | 22 | 137.70 |
| 07/27/2026 16:22 | 89 | 137.71 |
| 07/27/2026 16:22 | 11 | 137.71 |
| 07/27/2026 16:22 | 100 | 137.72 |
| 07/27/2026 16:22 | 10 | 137.80 |
| 07/27/2026 16:21 | 34 | 137.77 |
| 07/27/2026 16:21 | 6 | 137.77 |
| 07/27/2026 16:19 | 29 | 137.84 |
| 07/27/2026 16:19 | 60 | 138.00 |
| 07/27/2026 16:19 | 30 | 138.00 |
| 07/27/2026 16:19 | 6 | 138.01 |
| 07/27/2026 16:19 | 3 | 138.01 |
| 07/27/2026 16:18 | 19 | 138.02 |
| 07/27/2026 16:16 | 2 | 138.01 |
| 07/27/2026 16:16 | 4 | 138.18 |
| 07/27/2026 16:15 | 100 | 138.20 |
| 07/27/2026 16:15 | 100 | 138.23 |
| 07/27/2026 16:15 | 50 | 138.32 |
| 07/27/2026 16:14 | 46 | 138.09 |
| 07/27/2026 16:14 | 10 | 138.11 |
| 07/27/2026 16:12 | 10 | 138.70 |
| 07/27/2026 16:11 | 1 | 138.23 |
| 07/27/2026 16:11 | 1 | 138.31 |
| 07/27/2026 16:11 | 4 | 138.49 |
| 07/27/2026 16:11 | 100 | 138.81 |
| 07/27/2026 16:11 | 25 | 139.03 |
| 07/27/2026 16:11 | 100 | 139.01 |
| 07/27/2026 16:11 | 100 | 138.96 |
| 07/27/2026 16:10 | 6 | 138.80 |
| 07/27/2026 16:08 | 5 | 139.53 |
| 07/27/2026 16:02 | 1 | 139.22 |
| 07/27/2026 16:02 | 1 | 139.27 |
| 07/27/2026 16:02 | 14 | 139.43 |
| 07/27/2026 16:02 | 1 | 139.43 |
| 07/27/2026 16:02 | 1 | 139.43 |
| 07/27/2026 16:02 | 1 | 139.43 |
| 07/27/2026 16:02 | 1 | 139.43 |
| 07/27/2026 16:02 | 1 | 139.43 |
| 07/27/2026 16:02 | 21 | 140.50 |
| 07/27/2026 16:02 | 27 | 140.50 |
| 07/27/2026 16:01 | 100 | 140.49 |
| 07/27/2026 16:00 | 100 | 140.29 |
| 07/27/2026 16:00 | 1 | 139.93 |
| 07/27/2026 16:00 | 1 | 139.93 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 16:00 | 2 | 139.92 |
| 07/27/2026 15:59 | 4 | 140.28 |
| 07/27/2026 15:59 | 12 | 139.72 |
| 07/27/2026 15:59 | 68 | 139.72 |
| 07/27/2026 15:59 | 7 | 139.72 |
| 07/27/2026 15:59 | 25 | 139.72 |
| 07/27/2026 15:59 | 97 | 139.71 |
| 07/27/2026 15:59 | 1 | 139.71 |
| 07/27/2026 15:59 | 1 | 139.71 |
| 07/27/2026 15:59 | 1 | 139.71 |
| 07/27/2026 15:59 | 20 | 139.45 |
| 07/27/2026 15:59 | 3 | 139.44 |
| 07/27/2026 15:59 | 1 | 139.42 |
| 07/27/2026 15:59 | 1 | 139.33 |
| 07/27/2026 15:59 | 100 | 139.26 |
| 07/27/2026 15:59 | 1 | 139.21 |
| 07/27/2026 15:59 | 64 | 139.21 |
| 07/27/2026 15:59 | 23 | 139.21 |
| 07/27/2026 15:59 | 13 | 139.21 |
| 07/27/2026 15:59 | 2 | 139.21 |
| 07/27/2026 15:59 | 8 | 139.21 |
| 07/27/2026 15:59 | 1 | 139.21 |
| 07/27/2026 15:59 | 1 | 139.21 |
| 07/27/2026 15:59 | 5 | 139.20 |
| 07/27/2026 15:59 | 100 | 139.20 |
| 07/27/2026 15:59 | 100 | 139.20 |
| 07/27/2026 15:59 | 200 | 139.20 |
| 07/27/2026 15:59 | 100 | 139.19 |
| 07/27/2026 15:59 | 100 | 139.19 |
| 07/27/2026 15:59 | 100 | 139.17 |
| 07/27/2026 15:59 | 100 | 139.15 |
| 07/27/2026 15:59 | 100 | 138.99 |
| 07/27/2026 15:58 | 1 | 138.54 |
| 07/27/2026 15:56 | 1 | 138.95 |
| 07/27/2026 15:55 | 28 | 139.01 |
| 07/27/2026 15:54 | 35 | 139.68 |
| 07/27/2026 15:53 | 200 | 139.61 |
| 07/27/2026 15:53 | 200 | 139.61 |
| 07/27/2026 15:53 | 7 | 139.61 |
| 07/27/2026 15:53 | 1 | 139.61 |
| 07/27/2026 15:53 | 92 | 139.61 |
| 07/27/2026 15:53 | 108 | 139.61 |
| 07/27/2026 15:53 | 192 | 139.61 |
| 07/27/2026 15:53 | 5 | 139.61 |
| 07/27/2026 15:53 | 100 | 139.61 |
| 07/27/2026 15:53 | 100 | 139.60 |
| 07/27/2026 15:53 | 100 | 139.515 |
| 07/27/2026 15:52 | 54 | 139.70 |
| 07/27/2026 15:52 | 100 | 139.70 |
| 07/27/2026 15:52 | 100 | 139.70 |
| 07/27/2026 15:52 | 50 | 139.70 |
| 07/27/2026 15:52 | 96 | 139.70 |
| 07/27/2026 15:52 | 100 | 139.70 |
| 07/27/2026 15:52 | 20 | 139.73 |
| 07/27/2026 15:52 | 48 | 139.84 |
| 07/27/2026 15:52 | 60 | 139.71 |
| 07/27/2026 15:52 | 1 | 139.64 |
| 07/27/2026 15:51 | 60 | 140.80 |
| 07/27/2026 15:49 | 49 | 140.745 |
| 07/27/2026 15:48 | 49 | 140.45 |
| 07/27/2026 15:47 | 27 | 140.525 |
| 07/27/2026 15:47 | 22 | 140.68 |
| 07/27/2026 15:46 | 49 | 140.68 |
| 07/27/2026 15:43 | 20 | 141.30 |
| 07/27/2026 15:43 | 100 | 141.34 |
| 07/27/2026 15:42 | 1 | 141.90 |
| 07/27/2026 15:42 | 1 | 141.90 |
| 07/27/2026 15:41 | 2 | 141.91 |
| 07/27/2026 15:41 | 97 | 141.91 |
| 07/27/2026 15:41 | 3 | 141.94 |
| 07/27/2026 15:41 | 2 | 141.94 |
| 07/27/2026 15:41 | 1 | 142.08 |
| 07/27/2026 15:41 | 100 | 142.09 |
| 07/27/2026 15:41 | 6 | 142.85 |
| 07/27/2026 15:39 | 29 | 142.83 |
| 07/27/2026 15:39 | 20 | 142.81 |
| 07/27/2026 15:39 | 1 | 142.80 |
| 07/27/2026 15:39 | 90 | 142.79 |
| 07/27/2026 15:39 | 5 | 142.57 |
| 07/27/2026 15:39 | 100 | 142.49 |
| 07/27/2026 15:39 | 200 | 142.49 |
| 07/27/2026 15:39 | 100 | 142.49 |
| 07/27/2026 15:39 | 2 | 141.83 |
| 07/27/2026 15:38 | 2 | 141.83 |
| 07/27/2026 15:38 | 2 | 141.83 |
| 07/27/2026 15:38 | 2 | 141.83 |
| 07/27/2026 15:38 | 2 | 141.835 |
| 07/27/2026 15:38 | 2 | 141.835 |
| 07/27/2026 15:37 | 2 | 141.835 |
| 07/27/2026 15:37 | 2 | 141.935 |
| 07/27/2026 15:37 | 2 | 141.58 |
| 07/27/2026 15:37 | 2 | 141.62 |
| 07/27/2026 15:36 | 100 | 142.44 |
| 07/27/2026 15:36 | 100 | 142.58 |
| 07/27/2026 15:36 | 100 | 142.45 |
| 07/27/2026 15:35 | 40 | 142.50 |
| 07/27/2026 15:35 | 5 | 142.00 |
| 07/27/2026 15:35 | 100 | 141.50 |
| 07/27/2026 15:33 | 27 | 141.50 |
| 07/27/2026 15:33 | 20 | 141.00 |
| 07/27/2026 15:33 | 80 | 141.00 |
| 07/27/2026 15:33 | 20 | 141.00 |
| 07/27/2026 15:33 | 100 | 140.99 |
| 07/27/2026 15:32 | 10 | 140.29 |
| 07/27/2026 15:31 | 60 | 140.21 |
| 07/27/2026 15:31 | 18 | 140.29 |
| 07/27/2026 15:30 | 2 | 140.75 |
| 07/27/2026 15:30 | 8 | 140.50 |
| 07/27/2026 15:30 | 27 | 139.73 |
| 07/27/2026 15:30 | 1 | 139.73 |
| 07/27/2026 15:30 | 1 | 139.68 |
| 07/27/2026 15:30 | 613 | 139.68 |
| 07/27/2026 15:30 | 172 | 139.67 |
| 07/27/2026 15:30 | 100 | 139.67 |
| 07/27/2026 15:30 | 5 | 139.00 |
| 07/27/2026 15:30 | 20 | 139.00 |
| 07/27/2026 15:30 | 9 | 138.30 |
| 07/27/2026 15:30 | 6532 | 138.30 |
| 07/27/2026 15:30 | 6532 | 138.30 |