Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:42:05
|
Bid
07/27/2026 -
18:43:04
|
Bid Volume |
Ask
07/27/2026 -
18:43:04
|
Ask Volume |
|---|---|---|---|---|
|
144.57
+1.63
(
+1.14% )
|
143.86
|
100 |
145.39
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:42 | 100 | 144.57 |
| 07/27/2026 18:42 | 100 | 144.57 |
| 07/27/2026 18:42 | 20 | 144.58 |
| 07/27/2026 18:42 | 90 | 144.59 |
| 07/27/2026 18:42 | 90 | 144.61 |
| 07/27/2026 18:37 | 90 | 145.545 |
| 07/27/2026 18:36 | 1 | 145.73 |
| 07/27/2026 18:36 | 18 | 145.68 |
| 07/27/2026 18:36 | 100 | 145.68 |
| 07/27/2026 18:36 | 31 | 145.30 |
| 07/27/2026 18:36 | 13 | 145.33 |
| 07/27/2026 18:35 | 25 | 145.58 |
| 07/27/2026 18:33 | 40 | 144.98 |
| 07/27/2026 18:33 | 6 | 144.98 |
| 07/27/2026 18:33 | 51 | 144.99 |
| 07/27/2026 18:33 | 100 | 144.99 |
| 07/27/2026 18:32 | 70 | 145.02 |
| 07/27/2026 18:32 | 1 | 145.17 |
| 07/27/2026 18:32 | 1 | 145.19 |
| 07/27/2026 18:32 | 37 | 145.20 |
| 07/27/2026 18:32 | 45 | 145.36 |
| 07/27/2026 18:32 | 55 | 145.36 |
| 07/27/2026 18:32 | 30 | 145.36 |
| 07/27/2026 18:32 | 26 | 145.36 |
| 07/27/2026 18:32 | 90 | 145.40 |
| 07/27/2026 18:32 | 90 | 145.42 |
| 07/27/2026 18:32 | 13 | 145.36 |
| 07/27/2026 18:32 | 61 | 145.36 |
| 07/27/2026 18:32 | 37 | 145.36 |
| 07/27/2026 18:32 | 124 | 145.36 |
| 07/27/2026 18:32 | 14 | 145.37 |
| 07/27/2026 18:32 | 111 | 145.37 |
| 07/27/2026 18:32 | 90 | 145.40 |
| 07/27/2026 18:32 | 90 | 145.42 |
| 07/27/2026 18:31 | 7 | 145.24 |
| 07/27/2026 18:30 | 2 | 145.24 |
| 07/27/2026 18:30 | 1 | 145.06 |
| 07/27/2026 18:30 | 1 | 145.04 |
| 07/27/2026 18:30 | 46 | 144.80 |
| 07/27/2026 18:27 | 100 | 144.98 |
| 07/27/2026 18:27 | 99 | 144.98 |
| 07/27/2026 18:27 | 1 | 144.98 |
| 07/27/2026 18:27 | 100 | 144.97 |
| 07/27/2026 18:26 | 15 | 144.70 |
| 07/27/2026 18:26 | 105 | 144.97 |
| 07/27/2026 18:26 | 20 | 144.97 |
| 07/27/2026 18:25 | 25 | 144.81 |
| 07/27/2026 18:25 | 25 | 144.81 |
| 07/27/2026 18:25 | 20 | 144.89 |
| 07/27/2026 18:25 | 25 | 144.89 |
| 07/27/2026 18:25 | 25 | 144.89 |
| 07/27/2026 18:25 | 5 | 144.97 |
| 07/27/2026 18:25 | 1 | 144.97 |
| 07/27/2026 18:25 | 90 | 144.72 |
| 07/27/2026 18:22 | 43 | 144.23 |
| 07/27/2026 18:22 | 27 | 144.33 |
| 07/27/2026 18:22 | 57 | 144.34 |
| 07/27/2026 18:22 | 43 | 144.34 |
| 07/27/2026 18:22 | 50 | 144.38 |
| 07/27/2026 18:22 | 7 | 144.535 |
| 07/27/2026 18:20 | 1 | 144.42 |
| 07/27/2026 18:20 | 24 | 144.42 |
| 07/27/2026 18:20 | 62 | 144.42 |
| 07/27/2026 18:19 | 97 | 144.41 |
| 07/27/2026 18:18 | 6 | 144.42 |
| 07/27/2026 18:18 | 14 | 144.42 |
| 07/27/2026 18:18 | 17 | 144.40 |
| 07/27/2026 18:15 | 10 | 144.31 |
| 07/27/2026 18:15 | 31 | 144.53 |
| 07/27/2026 18:14 | 2 | 144.47 |
| 07/27/2026 18:14 | 100 | 144.27 |
| 07/27/2026 18:14 | 14 | 144.27 |
| 07/27/2026 18:14 | 36 | 144.27 |
| 07/27/2026 18:14 | 100 | 144.28 |
| 07/27/2026 18:14 | 100 | 144.28 |
| 07/27/2026 18:12 | 16 | 144.68 |
| 07/27/2026 18:12 | 1 | 144.67 |
| 07/27/2026 18:12 | 25 | 144.645 |
| 07/27/2026 18:12 | 25 | 144.645 |
| 07/27/2026 18:12 | 100 | 144.46 |
| 07/27/2026 18:12 | 20 | 144.40 |
| 07/27/2026 18:12 | 22 | 144.38 |
| 07/27/2026 18:12 | 1 | 144.38 |
| 07/27/2026 18:10 | 2 | 144.16 |
| 07/27/2026 18:10 | 9 | 144.00 |
| 07/27/2026 18:10 | 2 | 144.00 |
| 07/27/2026 18:09 | 29 | 143.73 |
| 07/27/2026 18:09 | 49 | 143.32 |
| 07/27/2026 18:09 | 17 | 143.17 |
| 07/27/2026 18:09 | 1 | 143.18 |
| 07/27/2026 18:09 | 10 | 143.34 |
| 07/27/2026 18:09 | 100 | 143.37 |
| 07/27/2026 18:09 | 9 | 143.37 |
| 07/27/2026 18:09 | 6 | 143.39 |
| 07/27/2026 18:09 | 61 | 143.39 |
| 07/27/2026 18:09 | 29 | 143.39 |
| 07/27/2026 18:09 | 3 | 143.39 |
| 07/27/2026 18:09 | 90 | 143.42 |
| 07/27/2026 18:09 | 90 | 143.44 |
| 07/27/2026 18:09 | 5 | 143.60 |
| 07/27/2026 18:06 | 100 | 143.83 |
| 07/27/2026 18:06 | 2 | 143.85 |
| 07/27/2026 18:06 | 70 | 144.08 |
| 07/27/2026 18:06 | 100 | 144.04 |
| 07/27/2026 18:06 | 80 | 144.16 |
| 07/27/2026 18:06 | 90 | 144.18 |
| 07/27/2026 18:06 | 30 | 144.21 |
| 07/27/2026 18:06 | 19 | 144.24 |
| 07/27/2026 18:06 | 18 | 144.24 |
| 07/27/2026 18:06 | 26 | 144.24 |
| 07/27/2026 18:06 | 32 | 144.24 |
| 07/27/2026 18:05 | 27 | 144.58 |
| 07/27/2026 18:04 | 30 | 144.45 |
| 07/27/2026 18:04 | 18 | 144.44 |
| 07/27/2026 18:04 | 14 | 144.22 |
| 07/27/2026 18:02 | 25 | 144.41 |
| 07/27/2026 18:02 | 25 | 144.41 |
| 07/27/2026 18:02 | 25 | 144.41 |
| 07/27/2026 18:02 | 25 | 144.41 |
| 07/27/2026 17:56 | 46 | 144.73 |
| 07/27/2026 17:56 | 2 | 144.73 |
| 07/27/2026 17:56 | 98 | 144.73 |
| 07/27/2026 17:56 | 100 | 144.74 |
| 07/27/2026 17:56 | 7 | 144.81 |
| 07/27/2026 17:56 | 1 | 144.83 |
| 07/27/2026 17:56 | 100 | 145.01 |
| 07/27/2026 17:56 | 100 | 145.07 |
| 07/27/2026 17:53 | 97 | 145.19 |
| 07/27/2026 17:53 | 1 | 145.19 |
| 07/27/2026 17:53 | 10 | 145.19 |
| 07/27/2026 17:53 | 90 | 145.19 |
| 07/27/2026 17:53 | 100 | 145.17 |
| 07/27/2026 17:50 | 100 | 145.00 |
| 07/27/2026 17:50 | 17 | 144.98 |
| 07/27/2026 17:48 | 100 | 144.42 |
| 07/27/2026 17:47 | 1 | 144.75 |
| 07/27/2026 17:47 | 1 | 144.76 |
| 07/27/2026 17:47 | 6 | 144.78 |
| 07/27/2026 17:47 | 62 | 144.78 |
| 07/27/2026 17:47 | 17 | 144.78 |
| 07/27/2026 17:47 | 70 | 144.84 |
| 07/27/2026 17:47 | 10 | 144.97 |
| 07/27/2026 17:47 | 90 | 144.97 |
| 07/27/2026 17:47 | 100 | 144.97 |
| 07/27/2026 17:47 | 100 | 144.98 |
| 07/27/2026 17:47 | 100 | 144.98 |
| 07/27/2026 17:47 | 100 | 144.99 |
| 07/27/2026 17:47 | 100 | 144.99 |
| 07/27/2026 17:45 | 21 | 145.25 |
| 07/27/2026 17:45 | 2 | 145.25 |
| 07/27/2026 17:45 | 103 | 145.18 |
| 07/27/2026 17:45 | 100 | 145.05 |
| 07/27/2026 17:45 | 100 | 144.87 |
| 07/27/2026 17:45 | 100 | 144.87 |
| 07/27/2026 17:45 | 100 | 144.85 |
| 07/27/2026 17:43 | 11 | 144.60 |
| 07/27/2026 17:43 | 1 | 144.57 |
| 07/27/2026 17:43 | 30 | 144.45 |
| 07/27/2026 17:43 | 29 | 144.42 |
| 07/27/2026 17:43 | 89 | 144.42 |
| 07/27/2026 17:42 | 1 | 144.42 |
| 07/27/2026 17:42 | 10 | 144.26 |
| 07/27/2026 17:40 | 4 | 144.00 |
| 07/27/2026 17:38 | 10 | 143.43 |
| 07/27/2026 17:38 | 4 | 143.45 |
| 07/27/2026 17:38 | 22 | 143.45 |
| 07/27/2026 17:38 | 1 | 143.45 |
| 07/27/2026 17:38 | 1 | 143.46 |
| 07/27/2026 17:38 | 70 | 143.48 |
| 07/27/2026 17:38 | 28 | 143.48 |
| 07/27/2026 17:38 | 1 | 143.50 |
| 07/27/2026 17:36 | 20 | 143.85 |
| 07/27/2026 17:36 | 20 | 143.85 |
| 07/27/2026 17:36 | 40 | 143.83 |
| 07/27/2026 17:36 | 20 | 143.70 |
| 07/27/2026 17:35 | 10 | 143.53 |
| 07/27/2026 17:35 | 90 | 143.55 |
| 07/27/2026 17:35 | 70 | 143.58 |
| 07/27/2026 17:32 | 53 | 144.44 |
| 07/27/2026 17:31 | 90 | 144.03 |
| 07/27/2026 17:30 | 1 | 143.31 |
| 07/27/2026 17:30 | 40 | 143.29 |
| 07/27/2026 17:30 | 60 | 143.29 |
| 07/27/2026 17:30 | 2 | 143.28 |
| 07/27/2026 17:30 | 10 | 142.75 |
| 07/27/2026 17:30 | 90 | 142.75 |
| 07/27/2026 17:30 | 97 | 142.64 |
| 07/27/2026 17:30 | 3 | 142.64 |
| 07/27/2026 17:30 | 4 | 142.91 |
| 07/27/2026 17:30 | 5 | 142.80 |
| 07/27/2026 17:30 | 20 | 142.80 |
| 07/27/2026 17:30 | 20 | 142.80 |
| 07/27/2026 17:29 | 1 | 142.64 |
| 07/27/2026 17:28 | 1 | 142.67 |
| 07/27/2026 17:28 | 1 | 142.64 |
| 07/27/2026 17:28 | 1 | 142.42 |
| 07/27/2026 17:28 | 27 | 142.25 |
| 07/27/2026 17:28 | 15 | 142.60 |
| 07/27/2026 17:28 | 10 | 142.17 |
| 07/27/2026 17:28 | 21 | 142.17 |
| 07/27/2026 17:28 | 20 | 142.18 |
| 07/27/2026 17:28 | 100 | 142.23 |
| 07/27/2026 17:28 | 34 | 142.32 |
| 07/27/2026 17:26 | 1 | 142.66 |
| 07/27/2026 17:26 | 18 | 142.44 |
| 07/27/2026 17:26 | 22 | 142.44 |
| 07/27/2026 17:26 | 5 | 142.44 |
| 07/27/2026 17:26 | 73 | 142.44 |
| 07/27/2026 17:26 | 100 | 142.44 |
| 07/27/2026 17:26 | 45 | 142.28 |
| 07/27/2026 17:26 | 25 | 142.28 |
| 07/27/2026 17:25 | 1 | 142.38 |
| 07/27/2026 17:24 | 11 | 142.09 |
| 07/27/2026 17:23 | 14 | 142.20 |
| 07/27/2026 17:21 | 59 | 142.25 |
| 07/27/2026 17:19 | 4 | 142.01 |
| 07/27/2026 17:19 | 2 | 142.12 |
| 07/27/2026 17:19 | 2 | 142.21 |
| 07/27/2026 17:19 | 6 | 142.43 |
| 07/27/2026 17:19 | 2 | 142.50 |
| 07/27/2026 17:19 | 4 | 142.61 |
| 07/27/2026 17:19 | 21 | 142.63 |
| 07/27/2026 17:19 | 100 | 142.65 |
| 07/27/2026 17:19 | 12 | 142.83 |
| 07/27/2026 17:19 | 1 | 142.83 |
| 07/27/2026 17:19 | 16 | 142.85 |
| 07/27/2026 17:19 | 22 | 142.86 |
| 07/27/2026 17:18 | 100 | 143.22 |
| 07/27/2026 17:17 | 1 | 142.83 |
| 07/27/2026 17:17 | 1 | 142.83 |
| 07/27/2026 17:17 | 1 | 142.83 |
| 07/27/2026 17:17 | 1 | 142.83 |
| 07/27/2026 17:17 | 1 | 142.83 |
| 07/27/2026 17:17 | 87 | 142.64 |
| 07/27/2026 17:17 | 34 | 142.64 |
| 07/27/2026 17:17 | 1 | 142.83 |
| 07/27/2026 17:17 | 91 | 142.64 |
| 07/27/2026 17:17 | 30 | 142.67 |
| 07/27/2026 17:17 | 10 | 142.66 |
| 07/27/2026 17:17 | 24 | 142.83 |
| 07/27/2026 17:17 | 4 | 142.82 |
| 07/27/2026 17:17 | 11 | 142.82 |
| 07/27/2026 17:17 | 64 | 142.82 |
| 07/27/2026 17:15 | 17 | 143.40 |
| 07/27/2026 17:15 | 4 | 143.18 |
| 07/27/2026 17:15 | 1 | 143.07 |
| 07/27/2026 17:15 | 1 | 143.07 |
| 07/27/2026 17:15 | 1 | 143.08 |
| 07/27/2026 17:15 | 100 | 143.25 |
| 07/27/2026 17:15 | 100 | 143.27 |
| 07/27/2026 17:15 | 100 | 143.27 |
| 07/27/2026 17:15 | 48 | 143.29 |
| 07/27/2026 17:15 | 68 | 143.31 |
| 07/27/2026 17:15 | 90 | 143.35 |
| 07/27/2026 17:15 | 90 | 143.38 |
| 07/27/2026 17:15 | 6 | 143.83 |
| 07/27/2026 17:13 | 85 | 143.82 |
| 07/27/2026 17:05 | 2 | 143.50 |
| 07/27/2026 17:05 | 90 | 143.69 |
| 07/27/2026 17:05 | 10 | 143.69 |
| 07/27/2026 17:05 | 33 | 143.71 |
| 07/27/2026 17:05 | 13 | 143.71 |
| 07/27/2026 17:05 | 1 | 143.83 |
| 07/27/2026 17:05 | 19 | 143.93 |
| 07/27/2026 17:03 | 2 | 144.35 |
| 07/27/2026 17:03 | 30 | 144.39 |
| 07/27/2026 17:03 | 20 | 144.39 |
| 07/27/2026 17:03 | 80 | 144.46 |
| 07/27/2026 17:03 | 20 | 144.46 |
| 07/27/2026 17:03 | 26 | 144.48 |
| 07/27/2026 17:03 | 30 | 144.52 |
| 07/27/2026 17:03 | 70 | 144.52 |
| 07/27/2026 17:03 | 30 | 144.59 |
| 07/27/2026 17:03 | 1 | 144.58 |
| 07/27/2026 17:03 | 2 | 144.61 |
| 07/27/2026 17:03 | 1 | 144.62 |
| 07/27/2026 17:03 | 2 | 144.62 |
| 07/27/2026 17:01 | 8 | 144.63 |
| 07/27/2026 17:01 | 1 | 144.66 |
| 07/27/2026 17:01 | 90 | 144.67 |
| 07/27/2026 17:01 | 20 | 144.67 |
| 07/27/2026 17:01 | 1 | 144.68 |
| 07/27/2026 17:01 | 90 | 144.69 |
| 07/27/2026 17:01 | 20 | 144.70 |
| 07/27/2026 17:01 | 40 | 144.80 |
| 07/27/2026 17:01 | 10 | 144.80 |
| 07/27/2026 17:01 | 10 | 144.86 |
| 07/27/2026 17:01 | 89 | 144.86 |
| 07/27/2026 17:01 | 1 | 144.86 |
| 07/27/2026 17:01 | 100 | 144.86 |
| 07/27/2026 17:01 | 100 | 144.87 |
| 07/27/2026 17:01 | 1 | 144.98 |
| 07/27/2026 17:01 | 90 | 144.91 |
| 07/27/2026 17:01 | 78 | 144.90 |
| 07/27/2026 17:01 | 19 | 144.90 |
| 07/27/2026 17:01 | 1 | 144.90 |
| 07/27/2026 17:01 | 60 | 144.91 |
| 07/27/2026 17:01 | 200 | 144.91 |
| 07/27/2026 17:01 | 3 | 144.94 |
| 07/27/2026 17:01 | 146 | 144.94 |
| 07/27/2026 17:00 | 1 | 145.52 |
| 07/27/2026 17:00 | 1 | 145.37 |
| 07/27/2026 17:00 | 1 | 145.315 |
| 07/27/2026 17:00 | 1 | 145.305 |
| 07/27/2026 17:00 | 1 | 145.42 |
| 07/27/2026 16:59 | 8 | 145.40 |
| 07/27/2026 16:59 | 1 | 145.51 |
| 07/27/2026 16:58 | 1 | 145.42 |
| 07/27/2026 16:58 | 87 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 13 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 100 | 145.30 |
| 07/27/2026 16:58 | 11 | 145.30 |
| 07/27/2026 16:58 | 89 | 145.30 |
| 07/27/2026 16:58 | 2 | 145.22 |
| 07/27/2026 16:58 | 2 | 145.22 |
| 07/27/2026 16:58 | 4 | 145.21 |
| 07/27/2026 16:58 | 4 | 145.21 |
| 07/27/2026 16:57 | 2 | 145.21 |
| 07/27/2026 16:56 | 2 | 144.92 |
| 07/27/2026 16:53 | 2 | 144.63 |
| 07/27/2026 16:53 | 67 | 144.64 |
| 07/27/2026 16:53 | 3 | 144.64 |
| 07/27/2026 16:52 | 5 | 145.29 |
| 07/27/2026 16:52 | 11 | 145.30 |
| 07/27/2026 16:52 | 100 | 145.30 |
| 07/27/2026 16:52 | 100 | 145.30 |
| 07/27/2026 16:52 | 100 | 145.09 |
| 07/27/2026 16:52 | 70 | 144.94 |
| 07/27/2026 16:50 | 19 | 144.555 |
| 07/27/2026 16:49 | 20 | 144.97 |
| 07/27/2026 16:48 | 100 | 144.95 |
| 07/27/2026 16:47 | 27 | 144.52 |
| 07/27/2026 16:44 | 100 | 143.90 |
| 07/27/2026 16:43 | 2 | 143.77 |
| 07/27/2026 16:43 | 100 | 143.70 |
| 07/27/2026 16:43 | 20 | 143.70 |
| 07/27/2026 16:36 | 89 | 144.32 |
| 07/27/2026 16:36 | 90 | 144.23 |
| 07/27/2026 16:36 | 2 | 143.98 |
| 07/27/2026 16:36 | 1 | 143.81 |
| 07/27/2026 16:36 | 10 | 143.81 |
| 07/27/2026 16:36 | 16 | 143.96 |
| 07/27/2026 16:36 | 300 | 143.96 |
| 07/27/2026 16:36 | 63 | 143.99 |
| 07/27/2026 16:36 | 1 | 144.47 |
| 07/27/2026 16:36 | 3 | 144.63 |
| 07/27/2026 16:36 | 18 | 144.63 |
| 07/27/2026 16:36 | 11 | 144.64 |
| 07/27/2026 16:36 | 3 | 144.65 |
| 07/27/2026 16:36 | 75 | 144.75 |
| 07/27/2026 16:36 | 25 | 144.75 |
| 07/27/2026 16:36 | 1 | 144.74 |
| 07/27/2026 16:36 | 39 | 144.74 |
| 07/27/2026 16:36 | 61 | 144.74 |
| 07/27/2026 16:36 | 10 | 144.77 |
| 07/27/2026 16:36 | 90 | 144.79 |
| 07/27/2026 16:36 | 25 | 145.00 |
| 07/27/2026 16:35 | 70 | 145.15 |
| 07/27/2026 16:35 | 100 | 145.30 |
| 07/27/2026 16:35 | 1 | 145.20 |
| 07/27/2026 16:35 | 27 | 145.20 |
| 07/27/2026 16:35 | 1 | 145.19 |
| 07/27/2026 16:35 | 9 | 145.15 |
| 07/27/2026 16:35 | 2 | 145.15 |
| 07/27/2026 16:35 | 100 | 145.00 |
| 07/27/2026 16:35 | 4 | 145.00 |
| 07/27/2026 16:35 | 4 | 145.00 |
| 07/27/2026 16:34 | 1 | 144.97 |
| 07/27/2026 16:34 | 8 | 144.95 |
| 07/27/2026 16:34 | 90 | 144.93 |
| 07/27/2026 16:34 | 1 | 144.86 |
| 07/27/2026 16:32 | 5 | 144.76 |
| 07/27/2026 16:28 | 30 | 144.50 |
| 07/27/2026 16:28 | 70 | 144.64 |
| 07/27/2026 16:28 | 100 | 144.51 |
| 07/27/2026 16:28 | 8 | 144.50 |
| 07/27/2026 16:28 | 78 | 144.50 |
| 07/27/2026 16:28 | 22 | 144.50 |
| 07/27/2026 16:28 | 78 | 144.50 |
| 07/27/2026 16:28 | 100 | 144.50 |
| 07/27/2026 16:28 | 100 | 144.50 |
| 07/27/2026 16:28 | 122 | 144.50 |
| 07/27/2026 16:28 | 100 | 144.50 |
| 07/27/2026 16:28 | 202 | 144.50 |
| 07/27/2026 16:28 | 100 | 144.50 |
| 07/27/2026 16:28 | 190 | 144.50 |
| 07/27/2026 16:28 | 100 | 144.50 |
| 07/27/2026 16:28 | 100 | 144.50 |
| 07/27/2026 16:28 | 100 | 144.50 |
| 07/27/2026 16:28 | 10 | 144.50 |
| 07/27/2026 16:28 | 80 | 144.50 |
| 07/27/2026 16:28 | 20 | 144.50 |
| 07/27/2026 16:28 | 90 | 144.49 |
| 07/27/2026 16:24 | 1 | 144.22 |
| 07/27/2026 16:24 | 100 | 144.15 |
| 07/27/2026 16:24 | 100 | 144.15 |
| 07/27/2026 16:24 | 1 | 143.85 |
| 07/27/2026 16:24 | 1 | 143.85 |
| 07/27/2026 16:24 | 1 | 143.85 |
| 07/27/2026 16:24 | 1 | 143.93 |
| 07/27/2026 16:24 | 20 | 143.90 |
| 07/27/2026 16:24 | 1 | 143.90 |
| 07/27/2026 16:24 | 100 | 143.90 |
| 07/27/2026 16:24 | 71 | 143.88 |
| 07/27/2026 16:24 | 9 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 9 | 143.88 |
| 07/27/2026 16:24 | 90 | 143.88 |
| 07/27/2026 16:24 | 1 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 162 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 145 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 17 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 162 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 17 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 17 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 100 | 143.88 |
| 07/27/2026 16:24 | 17 | 143.88 |
| 07/27/2026 16:21 | 83 | 143.88 |
| 07/27/2026 16:21 | 29 | 143.62 |
| 07/27/2026 16:21 | 100 | 143.82 |
| 07/27/2026 16:21 | 90 | 142.92 |
| 07/27/2026 16:20 | 5 | 142.92 |
| 07/27/2026 16:20 | 15 | 142.92 |
| 07/27/2026 16:20 | 2 | 142.86 |
| 07/27/2026 16:20 | 1 | 142.81 |
| 07/27/2026 16:20 | 10 | 142.81 |
| 07/27/2026 16:20 | 40 | 142.82 |
| 07/27/2026 16:20 | 6 | 142.82 |
| 07/27/2026 16:20 | 10 | 142.89 |
| 07/27/2026 16:20 | 100 | 142.85 |
| 07/27/2026 16:20 | 1 | 143.03 |
| 07/27/2026 16:20 | 2 | 143.03 |
| 07/27/2026 16:20 | 18 | 143.03 |
| 07/27/2026 16:20 | 9 | 143.03 |
| 07/27/2026 16:20 | 81 | 143.03 |
| 07/27/2026 16:20 | 30 | 143.08 |
| 07/27/2026 16:20 | 111 | 143.08 |
| 07/27/2026 16:17 | 4 | 143.34 |
| 07/27/2026 16:17 | 27 | 143.87 |
| 07/27/2026 16:17 | 3 | 143.60 |
| 07/27/2026 16:14 | 52 | 143.71 |
| 07/27/2026 16:14 | 14 | 143.71 |
| 07/27/2026 16:14 | 1 | 143.71 |
| 07/27/2026 16:14 | 34 | 143.71 |
| 07/27/2026 16:14 | 125 | 143.70 |
| 07/27/2026 16:14 | 24 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 94 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 10 | 143.51 |
| 07/27/2026 16:14 | 100 | 143.51 |
| 07/27/2026 16:14 | 10 | 143.51 |
| 07/27/2026 16:14 | 90 | 143.51 |
| 07/27/2026 16:14 | 51 | 143.51 |
| 07/27/2026 16:14 | 49 | 143.51 |
| 07/27/2026 16:14 | 11 | 143.32 |
| 07/27/2026 16:14 | 1 | 143.30 |
| 07/27/2026 16:14 | 10 | 143.12 |
| 07/27/2026 16:09 | 9 | 143.01 |
| 07/27/2026 16:06 | 2 | 142.62 |
| 07/27/2026 16:01 | 100 | 142.87 |
| 07/27/2026 16:01 | 100 | 142.87 |
| 07/27/2026 16:01 | 70 | 142.67 |
| 07/27/2026 16:01 | 1 | 142.62 |
| 07/27/2026 16:00 | 1 | 142.61 |
| 07/27/2026 16:00 | 27 | 142.59 |
| 07/27/2026 16:00 | 27 | 142.55 |
| 07/27/2026 16:00 | 10 | 142.25 |
| 07/27/2026 15:59 | 1 | 142.41 |
| 07/27/2026 15:59 | 10 | 142.29 |
| 07/27/2026 15:58 | 10 | 142.41 |
| 07/27/2026 15:58 | 1 | 142.41 |
| 07/27/2026 15:58 | 10 | 142.25 |
| 07/27/2026 15:58 | 79 | 142.36 |
| 07/27/2026 15:58 | 11 | 142.36 |
| 07/27/2026 15:55 | 1 | 141.33 |
| 07/27/2026 15:55 | 1 | 141.33 |
| 07/27/2026 15:54 | 10 | 142.00 |
| 07/27/2026 15:51 | 1 | 142.19 |
| 07/27/2026 15:49 | 100 | 142.88 |
| 07/27/2026 15:49 | 19 | 142.88 |
| 07/27/2026 15:49 | 25 | 142.88 |
| 07/27/2026 15:49 | 56 | 142.88 |
| 07/27/2026 15:49 | 100 | 142.89 |
| 07/27/2026 15:49 | 1 | 142.90 |
| 07/27/2026 15:49 | 25 | 143.12 |
| 07/27/2026 15:49 | 36 | 143.50 |
| 07/27/2026 15:49 | 1 | 143.48 |
| 07/27/2026 15:49 | 1 | 143.47 |
| 07/27/2026 15:48 | 3 | 143.27 |
| 07/27/2026 15:48 | 2 | 143.27 |
| 07/27/2026 15:48 | 1 | 143.27 |
| 07/27/2026 15:47 | 10 | 142.50 |
| 07/27/2026 15:47 | 25 | 142.29 |
| 07/27/2026 15:47 | 100 | 142.34 |
| 07/27/2026 15:47 | 20 | 142.36 |
| 07/27/2026 15:47 | 80 | 142.36 |
| 07/27/2026 15:47 | 20 | 142.36 |
| 07/27/2026 15:47 | 100 | 142.36 |
| 07/27/2026 15:47 | 100 | 142.38 |
| 07/27/2026 15:47 | 64 | 142.40 |
| 07/27/2026 15:47 | 100 | 142.40 |
| 07/27/2026 15:47 | 100 | 142.40 |
| 07/27/2026 15:45 | 25 | 143.02 |
| 07/27/2026 15:45 | 6 | 143.50 |
| 07/27/2026 15:45 | 100 | 143.50 |
| 07/27/2026 15:45 | 3 | 143.50 |
| 07/27/2026 15:45 | 97 | 143.50 |
| 07/27/2026 15:45 | 70 | 143.50 |
| 07/27/2026 15:45 | 100 | 143.50 |
| 07/27/2026 15:45 | 100 | 143.50 |
| 07/27/2026 15:44 | 65 | 143.95 |
| 07/27/2026 15:44 | 70 | 143.89 |
| 07/27/2026 15:44 | 1 | 143.55 |
| 07/27/2026 15:44 | 2 | 143.55 |
| 07/27/2026 15:44 | 2 | 143.50 |
| 07/27/2026 15:44 | 4 | 143.50 |
| 07/27/2026 15:44 | 9 | 143.50 |
| 07/27/2026 15:44 | 1 | 143.12 |
| 07/27/2026 15:44 | 15 | 143.48 |
| 07/27/2026 15:42 | 90 | 143.45 |
| 07/27/2026 15:42 | 27 | 144.05 |
| 07/27/2026 15:42 | 10 | 144.00 |
| 07/27/2026 15:41 | 32 | 143.99 |
| 07/27/2026 15:41 | 2 | 143.53 |
| 07/27/2026 15:41 | 20 | 143.00 |
| 07/27/2026 15:38 | 1 | 143.04 |
| 07/27/2026 15:38 | 10 | 143.04 |
| 07/27/2026 15:38 | 1 | 143.04 |
| 07/27/2026 15:38 | 1 | 143.04 |
| 07/27/2026 15:38 | 27 | 143.04 |
| 07/27/2026 15:38 | 1 | 143.04 |
| 07/27/2026 15:38 | 1 | 143.04 |
| 07/27/2026 15:38 | 10 | 143.00 |
| 07/27/2026 15:38 | 1 | 142.99 |
| 07/27/2026 15:38 | 2 | 142.99 |
| 07/27/2026 15:38 | 1 | 142.99 |
| 07/27/2026 15:38 | 1 | 142.99 |
| 07/27/2026 15:38 | 100 | 142.99 |
| 07/27/2026 15:38 | 27 | 142.99 |
| 07/27/2026 15:38 | 2 | 142.94 |
| 07/27/2026 15:36 | 1 | 141.47 |
| 07/27/2026 15:34 | 172 | 140.01 |
| 07/27/2026 15:34 | 125 | 140.01 |
| 07/27/2026 15:34 | 90 | 140.10 |
| 07/27/2026 15:34 | 100 | 140.11 |
| 07/27/2026 15:34 | 90 | 140.18 |
| 07/27/2026 15:34 | 90 | 140.20 |
| 07/27/2026 15:34 | 334 | 140.00 |
| 07/27/2026 15:34 | 11 | 140.00 |
| 07/27/2026 15:34 | 10 | 140.00 |
| 07/27/2026 15:34 | 125 | 140.01 |
| 07/27/2026 15:34 | 1 | 140.52 |
| 07/27/2026 15:34 | 90 | 140.95 |
| 07/27/2026 15:34 | 4 | 141.10 |
| 07/27/2026 15:34 | 100 | 141.11 |
| 07/27/2026 15:34 | 100 | 141.11 |
| 07/27/2026 15:34 | 90 | 141.27 |
| 07/27/2026 15:34 | 90 | 141.29 |
| 07/27/2026 15:34 | 1 | 141.50 |
| 07/27/2026 15:34 | 30 | 142.98 |
| 07/27/2026 15:34 | 12 | 143.245 |
| 07/27/2026 15:33 | 12 | 143.05 |
| 07/27/2026 15:33 | 1 | 143.05 |
| 07/27/2026 15:33 | 3856 | 142.94 |
| 07/27/2026 15:33 | 3856 | 142.94 |