Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:27:52
|
Bid
07/27/2026 -
18:29:28
|
Bid Volume |
Ask
07/27/2026 -
18:29:28
|
Ask Volume |
|---|---|---|---|---|
|
144.40
-4.25
(
-2.86% )
|
144.03
|
200 |
144.54
|
200 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:29 | 61 | 144.27 |
| 07/27/2026 18:29 | 32 | 144.28 |
| 07/27/2026 18:27 | 100 | 144.40 |
| 07/27/2026 18:27 | 22 | 144.33 |
| 07/27/2026 18:27 | 2 | 144.33 |
| 07/27/2026 18:26 | 1 | 144.38 |
| 07/27/2026 18:26 | 10 | 144.38 |
| 07/27/2026 18:26 | 4 | 144.50 |
| 07/27/2026 18:26 | 10 | 144.50 |
| 07/27/2026 18:26 | 2 | 144.50 |
| 07/27/2026 18:26 | 100 | 144.50 |
| 07/27/2026 18:25 | 5 | 144.55 |
| 07/27/2026 18:25 | 5 | 144.54 |
| 07/27/2026 18:25 | 2 | 144.53 |
| 07/27/2026 18:25 | 5 | 144.53 |
| 07/27/2026 18:25 | 5 | 144.52 |
| 07/27/2026 18:25 | 4 | 144.51 |
| 07/27/2026 18:25 | 2 | 144.51 |
| 07/27/2026 18:25 | 2 | 144.51 |
| 07/27/2026 18:25 | 31 | 144.51 |
| 07/27/2026 18:25 | 4 | 144.51 |
| 07/27/2026 18:25 | 36 | 144.51 |
| 07/27/2026 18:25 | 64 | 144.51 |
| 07/27/2026 18:25 | 1 | 144.45 |
| 07/27/2026 18:24 | 6 | 144.43 |
| 07/27/2026 18:24 | 6 | 144.44 |
| 07/27/2026 18:24 | 76 | 144.43 |
| 07/27/2026 18:24 | 150 | 144.38 |
| 07/27/2026 18:23 | 6 | 144.30 |
| 07/27/2026 18:21 | 5 | 144.44 |
| 07/27/2026 18:21 | 1 | 144.31 |
| 07/27/2026 18:19 | 11 | 144.24 |
| 07/27/2026 18:19 | 100 | 144.23 |
| 07/27/2026 18:19 | 100 | 144.23 |
| 07/27/2026 18:19 | 100 | 144.23 |
| 07/27/2026 18:19 | 2 | 144.13 |
| 07/27/2026 18:19 | 11 | 144.13 |
| 07/27/2026 18:19 | 100 | 144.13 |
| 07/27/2026 18:19 | 150 | 144.10 |
| 07/27/2026 18:19 | 37 | 144.10 |
| 07/27/2026 18:19 | 63 | 144.10 |
| 07/27/2026 18:19 | 50 | 144.09 |
| 07/27/2026 18:18 | 57 | 143.94 |
| 07/27/2026 18:18 | 3 | 144.06 |
| 07/27/2026 18:18 | 134 | 143.99 |
| 07/27/2026 18:18 | 4 | 143.95 |
| 07/27/2026 18:18 | 34 | 143.99 |
| 07/27/2026 18:18 | 1 | 143.99 |
| 07/27/2026 18:17 | 43 | 143.95 |
| 07/27/2026 18:17 | 25 | 143.99 |
| 07/27/2026 18:17 | 3 | 143.83 |
| 07/27/2026 18:16 | 100 | 143.97 |
| 07/27/2026 18:16 | 25 | 143.96 |
| 07/27/2026 18:16 | 2 | 143.87 |
| 07/27/2026 18:16 | 25 | 143.79 |
| 07/27/2026 18:16 | 25 | 143.79 |
| 07/27/2026 18:16 | 25 | 143.79 |
| 07/27/2026 18:16 | 25 | 143.79 |
| 07/27/2026 18:15 | 2 | 143.61 |
| 07/27/2026 18:15 | 35 | 143.61 |
| 07/27/2026 18:15 | 10 | 143.61 |
| 07/27/2026 18:15 | 20 | 143.61 |
| 07/27/2026 18:15 | 6 | 143.61 |
| 07/27/2026 18:14 | 50 | 143.70 |
| 07/27/2026 18:14 | 46 | 143.70 |
| 07/27/2026 18:14 | 20 | 143.77 |
| 07/27/2026 18:14 | 4 | 143.77 |
| 07/27/2026 18:14 | 35 | 143.83 |
| 07/27/2026 18:14 | 60 | 143.85 |
| 07/27/2026 18:13 | 9 | 143.85 |
| 07/27/2026 18:13 | 30 | 143.85 |
| 07/27/2026 18:13 | 100 | 143.87 |
| 07/27/2026 18:12 | 1 | 143.86 |
| 07/27/2026 18:12 | 6 | 143.89 |
| 07/27/2026 18:12 | 5 | 143.92 |
| 07/27/2026 18:12 | 10 | 143.95 |
| 07/27/2026 18:12 | 40 | 143.95 |
| 07/27/2026 18:12 | 65 | 143.95 |
| 07/27/2026 18:12 | 10 | 143.95 |
| 07/27/2026 18:12 | 3 | 143.95 |
| 07/27/2026 18:12 | 50 | 143.96 |
| 07/27/2026 18:12 | 2 | 143.99 |
| 07/27/2026 18:12 | 2 | 143.99 |
| 07/27/2026 18:11 | 2 | 143.99 |
| 07/27/2026 18:10 | 25 | 143.965 |
| 07/27/2026 18:10 | 16 | 143.965 |
| 07/27/2026 18:10 | 16 | 143.965 |
| 07/27/2026 18:10 | 16 | 143.965 |
| 07/27/2026 18:10 | 6 | 143.965 |
| 07/27/2026 18:10 | 1 | 143.85 |
| 07/27/2026 18:10 | 35 | 143.96 |
| 07/27/2026 18:09 | 92 | 143.85 |
| 07/27/2026 18:09 | 1 | 143.95 |
| 07/27/2026 18:09 | 35 | 144.04 |
| 07/27/2026 18:09 | 1 | 143.91 |
| 07/27/2026 18:07 | 19 | 143.77 |
| 07/27/2026 18:07 | 100 | 143.90 |
| 07/27/2026 18:07 | 4 | 143.90 |
| 07/27/2026 18:06 | 1 | 143.91 |
| 07/27/2026 18:06 | 70 | 143.91 |
| 07/27/2026 18:06 | 5 | 143.91 |
| 07/27/2026 18:06 | 70 | 143.91 |
| 07/27/2026 18:06 | 100 | 143.91 |
| 07/27/2026 18:04 | 100 | 143.88 |
| 07/27/2026 18:04 | 35 | 143.90 |
| 07/27/2026 18:04 | 10 | 143.91 |
| 07/27/2026 18:04 | 5 | 143.91 |
| 07/27/2026 18:04 | 15 | 143.91 |
| 07/27/2026 18:04 | 85 | 143.91 |
| 07/27/2026 18:04 | 10 | 143.92 |
| 07/27/2026 18:04 | 5 | 143.94 |
| 07/27/2026 18:03 | 34 | 144.02 |
| 07/27/2026 18:02 | 100 | 144.06 |
| 07/27/2026 18:00 | 34 | 144.14 |
| 07/27/2026 18:00 | 25 | 144.12 |
| 07/27/2026 18:00 | 25 | 144.10 |
| 07/27/2026 18:00 | 25 | 144.08 |
| 07/27/2026 18:00 | 150 | 144.03 |
| 07/27/2026 18:00 | 100 | 144.05 |
| 07/27/2026 17:59 | 100 | 144.05 |
| 07/27/2026 17:58 | 1 | 144.145 |
| 07/27/2026 17:58 | 100 | 144.14 |
| 07/27/2026 17:57 | 25 | 144.105 |
| 07/27/2026 17:57 | 25 | 144.105 |
| 07/27/2026 17:57 | 25 | 144.105 |
| 07/27/2026 17:57 | 25 | 144.105 |
| 07/27/2026 17:57 | 80 | 144.08 |
| 07/27/2026 17:57 | 20 | 144.08 |
| 07/27/2026 17:55 | 25 | 144.18 |
| 07/27/2026 17:55 | 25 | 144.18 |
| 07/27/2026 17:55 | 25 | 144.18 |
| 07/27/2026 17:55 | 100 | 144.15 |
| 07/27/2026 17:55 | 100 | 144.12 |
| 07/27/2026 17:55 | 100 | 144.19 |
| 07/27/2026 17:55 | 10 | 144.20 |
| 07/27/2026 17:55 | 5 | 144.22 |
| 07/27/2026 17:55 | 4 | 144.23 |
| 07/27/2026 17:55 | 18 | 144.23 |
| 07/27/2026 17:55 | 40 | 144.24 |
| 07/27/2026 17:55 | 5 | 144.26 |
| 07/27/2026 17:55 | 1 | 144.27 |
| 07/27/2026 17:55 | 3 | 144.27 |
| 07/27/2026 17:55 | 2 | 144.28 |
| 07/27/2026 17:55 | 1 | 144.28 |
| 07/27/2026 17:55 | 56 | 144.32 |
| 07/27/2026 17:55 | 44 | 144.32 |
| 07/27/2026 17:55 | 1 | 144.36 |
| 07/27/2026 17:55 | 4 | 144.36 |
| 07/27/2026 17:55 | 4 | 144.37 |
| 07/27/2026 17:55 | 10 | 144.37 |
| 07/27/2026 17:54 | 60 | 144.39 |
| 07/27/2026 17:54 | 10 | 144.39 |
| 07/27/2026 17:54 | 20 | 144.39 |
| 07/27/2026 17:54 | 10 | 144.39 |
| 07/27/2026 17:54 | 11 | 144.39 |
| 07/27/2026 17:54 | 111 | 144.45 |
| 07/27/2026 17:54 | 89 | 144.39 |
| 07/27/2026 17:54 | 100 | 144.40 |
| 07/27/2026 17:54 | 150 | 144.44 |
| 07/27/2026 17:54 | 4 | 144.41 |
| 07/27/2026 17:54 | 4 | 144.41 |
| 07/27/2026 17:53 | 92 | 144.44 |
| 07/27/2026 17:53 | 4 | 144.45 |
| 07/27/2026 17:53 | 10 | 144.53 |
| 07/27/2026 17:52 | 5 | 144.62 |
| 07/27/2026 17:52 | 10 | 144.62 |
| 07/27/2026 17:51 | 10 | 144.60 |
| 07/27/2026 17:50 | 5 | 144.61 |
| 07/27/2026 17:50 | 5 | 144.62 |
| 07/27/2026 17:50 | 1 | 144.62 |
| 07/27/2026 17:50 | 1 | 144.53 |
| 07/27/2026 17:50 | 3 | 144.62 |
| 07/27/2026 17:49 | 3 | 144.62 |
| 07/27/2026 17:48 | 3 | 144.595 |
| 07/27/2026 17:48 | 1 | 144.45 |
| 07/27/2026 17:48 | 1 | 144.57 |
| 07/27/2026 17:48 | 1 | 144.56 |
| 07/27/2026 17:47 | 100 | 144.59 |
| 07/27/2026 17:47 | 9 | 144.61 |
| 07/27/2026 17:47 | 12 | 144.46 |
| 07/27/2026 17:47 | 2 | 144.61 |
| 07/27/2026 17:46 | 5 | 144.65 |
| 07/27/2026 17:46 | 2 | 144.63 |
| 07/27/2026 17:46 | 2 | 144.63 |
| 07/27/2026 17:46 | 2 | 144.63 |
| 07/27/2026 17:46 | 2 | 144.63 |
| 07/27/2026 17:46 | 14 | 144.63 |
| 07/27/2026 17:46 | 4 | 144.63 |
| 07/27/2026 17:46 | 90 | 144.63 |
| 07/27/2026 17:46 | 10 | 144.63 |
| 07/27/2026 17:45 | 10 | 144.59 |
| 07/27/2026 17:44 | 3 | 144.49 |
| 07/27/2026 17:44 | 10 | 144.49 |
| 07/27/2026 17:42 | 1 | 144.57 |
| 07/27/2026 17:42 | 10 | 144.57 |
| 07/27/2026 17:42 | 1 | 144.58 |
| 07/27/2026 17:41 | 1 | 144.57 |
| 07/27/2026 17:41 | 100 | 144.47 |
| 07/27/2026 17:39 | 100 | 144.58 |
| 07/27/2026 17:39 | 100 | 144.59 |
| 07/27/2026 17:37 | 10 | 144.40 |
| 07/27/2026 17:37 | 1 | 144.39 |
| 07/27/2026 17:37 | 25 | 144.49 |
| 07/27/2026 17:37 | 75 | 144.49 |
| 07/27/2026 17:37 | 25 | 144.49 |
| 07/27/2026 17:37 | 100 | 144.50 |
| 07/27/2026 17:37 | 20 | 144.50 |
| 07/27/2026 17:37 | 5 | 144.50 |
| 07/27/2026 17:37 | 9 | 144.50 |
| 07/27/2026 17:37 | 100 | 144.50 |
| 07/27/2026 17:34 | 1 | 144.70 |
| 07/27/2026 17:34 | 5 | 144.705 |
| 07/27/2026 17:31 | 100 | 144.48 |
| 07/27/2026 17:31 | 100 | 144.40 |
| 07/27/2026 17:31 | 1 | 144.42 |
| 07/27/2026 17:31 | 2 | 144.29 |
| 07/27/2026 17:31 | 3 | 144.29 |
| 07/27/2026 17:31 | 56 | 144.29 |
| 07/27/2026 17:31 | 44 | 144.29 |
| 07/27/2026 17:31 | 1 | 144.25 |
| 07/27/2026 17:31 | 30 | 144.25 |
| 07/27/2026 17:30 | 1 | 144.12 |
| 07/27/2026 17:30 | 4 | 144.04 |
| 07/27/2026 17:30 | 8 | 144.07 |
| 07/27/2026 17:29 | 5 | 144.26 |
| 07/27/2026 17:27 | 27 | 144.08 |
| 07/27/2026 17:27 | 4 | 144.11 |
| 07/27/2026 17:27 | 5 | 144.16 |
| 07/27/2026 17:27 | 17 | 144.17 |
| 07/27/2026 17:25 | 1 | 144.20 |
| 07/27/2026 17:25 | 1 | 144.23 |
| 07/27/2026 17:24 | 5 | 144.40 |
| 07/27/2026 17:24 | 4 | 144.40 |
| 07/27/2026 17:24 | 5 | 144.38 |
| 07/27/2026 17:24 | 3 | 144.38 |
| 07/27/2026 17:24 | 1 | 144.38 |
| 07/27/2026 17:24 | 82 | 144.37 |
| 07/27/2026 17:24 | 18 | 144.37 |
| 07/27/2026 17:24 | 100 | 144.34 |
| 07/27/2026 17:24 | 25 | 144.33 |
| 07/27/2026 17:23 | 3 | 144.16 |
| 07/27/2026 17:23 | 1 | 144.16 |
| 07/27/2026 17:23 | 15 | 144.24 |
| 07/27/2026 17:22 | 50 | 144.39 |
| 07/27/2026 17:22 | 50 | 144.39 |
| 07/27/2026 17:22 | 1 | 144.39 |
| 07/27/2026 17:22 | 1 | 144.38 |
| 07/27/2026 17:22 | 25 | 144.31 |
| 07/27/2026 17:22 | 100 | 144.26 |
| 07/27/2026 17:21 | 2 | 144.305 |
| 07/27/2026 17:20 | 2 | 144.30 |
| 07/27/2026 17:20 | 3 | 144.30 |
| 07/27/2026 17:19 | 2 | 144.20 |
| 07/27/2026 17:19 | 4 | 144.20 |
| 07/27/2026 17:19 | 100 | 144.20 |
| 07/27/2026 17:19 | 2 | 144.20 |
| 07/27/2026 17:19 | 17 | 144.20 |
| 07/27/2026 17:19 | 81 | 144.20 |
| 07/27/2026 17:19 | 19 | 144.20 |
| 07/27/2026 17:19 | 100 | 144.19 |
| 07/27/2026 17:19 | 3 | 144.23 |
| 07/27/2026 17:19 | 8 | 144.23 |
| 07/27/2026 17:19 | 10 | 144.23 |
| 07/27/2026 17:19 | 100 | 144.23 |
| 07/27/2026 17:17 | 92 | 144.21 |
| 07/27/2026 17:17 | 1 | 144.24 |
| 07/27/2026 17:17 | 7 | 144.26 |
| 07/27/2026 17:17 | 1 | 144.295 |
| 07/27/2026 17:17 | 10 | 144.30 |
| 07/27/2026 17:17 | 4 | 144.37 |
| 07/27/2026 17:17 | 3 | 144.45 |
| 07/27/2026 17:15 | 1 | 144.37 |
| 07/27/2026 17:13 | 96 | 144.40 |
| 07/27/2026 17:13 | 4 | 144.44 |
| 07/27/2026 17:13 | 46 | 144.56 |
| 07/27/2026 17:13 | 8 | 144.56 |
| 07/27/2026 17:13 | 3 | 144.48 |
| 07/27/2026 17:13 | 7 | 144.49 |
| 07/27/2026 17:13 | 34 | 144.53 |
| 07/27/2026 17:13 | 1 | 144.53 |
| 07/27/2026 17:13 | 100 | 144.55 |
| 07/27/2026 17:11 | 35 | 144.66 |
| 07/27/2026 17:10 | 7 | 144.68 |
| 07/27/2026 17:10 | 8 | 144.70 |
| 07/27/2026 17:10 | 1 | 144.75 |
| 07/27/2026 17:10 | 9 | 144.75 |
| 07/27/2026 17:10 | 1 | 144.76 |
| 07/27/2026 17:09 | 8 | 144.78 |
| 07/27/2026 17:09 | 3 | 144.80 |
| 07/27/2026 17:09 | 10 | 144.81 |
| 07/27/2026 17:09 | 10 | 144.81 |
| 07/27/2026 17:09 | 5 | 144.895 |
| 07/27/2026 17:08 | 25 | 144.96 |
| 07/27/2026 17:07 | 5 | 144.97 |
| 07/27/2026 17:07 | 95 | 144.97 |
| 07/27/2026 17:07 | 5 | 144.97 |
| 07/27/2026 17:05 | 25 | 145.08 |
| 07/27/2026 17:05 | 8 | 145.10 |
| 07/27/2026 17:00 | 100 | 145.23 |
| 07/27/2026 17:00 | 100 | 145.22 |
| 07/27/2026 17:00 | 18 | 145.06 |
| 07/27/2026 17:00 | 12 | 145.09 |
| 07/27/2026 17:00 | 5 | 145.13 |
| 07/27/2026 17:00 | 1 | 145.13 |
| 07/27/2026 17:00 | 27 | 145.13 |
| 07/27/2026 17:00 | 7 | 145.13 |
| 07/27/2026 17:00 | 5 | 145.16 |
| 07/27/2026 17:00 | 11 | 145.16 |
| 07/27/2026 17:00 | 5 | 145.19 |
| 07/27/2026 17:00 | 5 | 145.20 |
| 07/27/2026 17:00 | 100 | 145.20 |
| 07/27/2026 17:00 | 22 | 145.21 |
| 07/27/2026 17:00 | 100 | 145.21 |
| 07/27/2026 16:58 | 6 | 145.33 |
| 07/27/2026 16:57 | 4 | 145.35 |
| 07/27/2026 16:57 | 100 | 145.41 |
| 07/27/2026 16:56 | 10 | 145.36 |
| 07/27/2026 16:56 | 1 | 145.36 |
| 07/27/2026 16:56 | 4 | 145.36 |
| 07/27/2026 16:56 | 2 | 145.39 |
| 07/27/2026 16:56 | 5 | 145.41 |
| 07/27/2026 16:56 | 40 | 145.43 |
| 07/27/2026 16:54 | 33 | 145.55 |
| 07/27/2026 16:53 | 100 | 145.50 |
| 07/27/2026 16:53 | 1 | 145.50 |
| 07/27/2026 16:53 | 7 | 145.50 |
| 07/27/2026 16:53 | 5 | 145.50 |
| 07/27/2026 16:53 | 5 | 145.50 |
| 07/27/2026 16:53 | 1 | 145.50 |
| 07/27/2026 16:53 | 100 | 145.55 |
| 07/27/2026 16:53 | 100 | 145.55 |
| 07/27/2026 16:53 | 100 | 145.56 |
| 07/27/2026 16:52 | 65 | 145.69 |
| 07/27/2026 16:52 | 5 | 145.69 |
| 07/27/2026 16:52 | 100 | 145.67 |
| 07/27/2026 16:52 | 32 | 145.67 |
| 07/27/2026 16:52 | 1 | 145.67 |
| 07/27/2026 16:51 | 1 | 145.57 |
| 07/27/2026 16:51 | 1 | 145.57 |
| 07/27/2026 16:51 | 6 | 145.56 |
| 07/27/2026 16:51 | 1 | 145.525 |
| 07/27/2026 16:50 | 1 | 145.55 |
| 07/27/2026 16:50 | 3 | 145.55 |
| 07/27/2026 16:50 | 3 | 145.55 |
| 07/27/2026 16:50 | 90 | 145.55 |
| 07/27/2026 16:50 | 10 | 145.55 |
| 07/27/2026 16:50 | 7 | 145.51 |
| 07/27/2026 16:50 | 100 | 145.48 |
| 07/27/2026 16:50 | 9 | 145.49 |
| 07/27/2026 16:49 | 1 | 145.49 |
| 07/27/2026 16:49 | 100 | 145.33 |
| 07/27/2026 16:49 | 5 | 145.34 |
| 07/27/2026 16:49 | 10 | 145.34 |
| 07/27/2026 16:49 | 93 | 145.33 |
| 07/27/2026 16:49 | 7 | 145.33 |
| 07/27/2026 16:48 | 13 | 145.30 |
| 07/27/2026 16:48 | 10 | 145.26 |
| 07/27/2026 16:48 | 1 | 145.19 |
| 07/27/2026 16:47 | 10 | 145.29 |
| 07/27/2026 16:47 | 1 | 145.19 |
| 07/27/2026 16:46 | 1 | 145.19 |
| 07/27/2026 16:46 | 1 | 145.085 |
| 07/27/2026 16:46 | 2 | 144.89 |
| 07/27/2026 16:45 | 10 | 145.13 |
| 07/27/2026 16:44 | 10 | 145.11 |
| 07/27/2026 16:42 | 100 | 145.08 |
| 07/27/2026 16:41 | 7 | 145.11 |
| 07/27/2026 16:40 | 1 | 145.12 |
| 07/27/2026 16:39 | 10 | 145.19 |
| 07/27/2026 16:39 | 10 | 145.13 |
| 07/27/2026 16:37 | 1 | 144.88 |
| 07/27/2026 16:36 | 12 | 144.78 |
| 07/27/2026 16:36 | 1 | 144.79 |
| 07/27/2026 16:36 | 1 | 144.89 |
| 07/27/2026 16:36 | 7 | 144.89 |
| 07/27/2026 16:36 | 1 | 144.91 |
| 07/27/2026 16:36 | 1 | 144.91 |
| 07/27/2026 16:36 | 1 | 144.91 |
| 07/27/2026 16:36 | 2 | 144.94 |
| 07/27/2026 16:36 | 100 | 144.94 |
| 07/27/2026 16:36 | 49 | 144.94 |
| 07/27/2026 16:36 | 3 | 144.94 |
| 07/27/2026 16:36 | 7 | 144.94 |
| 07/27/2026 16:36 | 100 | 144.94 |
| 07/27/2026 16:36 | 1 | 144.96 |
| 07/27/2026 16:36 | 20 | 144.96 |
| 07/27/2026 16:35 | 10 | 145.33 |
| 07/27/2026 16:34 | 100 | 145.29 |
| 07/27/2026 16:33 | 1 | 145.30 |
| 07/27/2026 16:33 | 10 | 145.32 |
| 07/27/2026 16:32 | 10 | 145.38 |
| 07/27/2026 16:31 | 6 | 145.55 |
| 07/27/2026 16:31 | 1 | 145.42 |
| 07/27/2026 16:29 | 7 | 145.06 |
| 07/27/2026 16:29 | 4 | 145.07 |
| 07/27/2026 16:29 | 1 | 145.07 |
| 07/27/2026 16:29 | 30 | 145.07 |
| 07/27/2026 16:29 | 4 | 145.07 |
| 07/27/2026 16:29 | 5 | 145.07 |
| 07/27/2026 16:29 | 100 | 145.07 |
| 07/27/2026 16:29 | 100 | 145.08 |
| 07/27/2026 16:29 | 1 | 145.08 |
| 07/27/2026 16:29 | 100 | 145.08 |
| 07/27/2026 16:29 | 1 | 145.08 |
| 07/27/2026 16:29 | 100 | 145.09 |
| 07/27/2026 16:29 | 100 | 145.10 |
| 07/27/2026 16:29 | 100 | 145.12 |
| 07/27/2026 16:29 | 100 | 145.12 |
| 07/27/2026 16:29 | 150 | 145.13 |
| 07/27/2026 16:28 | 2 | 145.43 |
| 07/27/2026 16:27 | 1 | 145.19 |
| 07/27/2026 16:27 | 100 | 145.15 |
| 07/27/2026 16:27 | 2 | 145.14 |
| 07/27/2026 16:27 | 3 | 145.14 |
| 07/27/2026 16:27 | 2 | 145.14 |
| 07/27/2026 16:27 | 100 | 145.14 |
| 07/27/2026 16:27 | 100 | 145.13 |
| 07/27/2026 16:27 | 7 | 145.11 |
| 07/27/2026 16:27 | 100 | 145.09 |
| 07/27/2026 16:27 | 6 | 144.99 |
| 07/27/2026 16:27 | 1 | 144.99 |
| 07/27/2026 16:27 | 1 | 144.99 |
| 07/27/2026 16:26 | 2 | 144.81 |
| 07/27/2026 16:26 | 99 | 144.81 |
| 07/27/2026 16:26 | 1 | 144.81 |
| 07/27/2026 16:26 | 1 | 144.61 |
| 07/27/2026 16:26 | 4 | 144.64 |
| 07/27/2026 16:26 | 25 | 144.64 |
| 07/27/2026 16:26 | 7 | 144.57 |
| 07/27/2026 16:26 | 25 | 144.57 |
| 07/27/2026 16:25 | 18 | 144.44 |
| 07/27/2026 16:23 | 58 | 144.28 |
| 07/27/2026 16:23 | 19 | 144.27 |
| 07/27/2026 16:23 | 80 | 144.28 |
| 07/27/2026 16:23 | 20 | 144.28 |
| 07/27/2026 16:22 | 2 | 144.38 |
| 07/27/2026 16:22 | 5 | 144.38 |
| 07/27/2026 16:22 | 1 | 144.38 |
| 07/27/2026 16:22 | 5 | 144.38 |
| 07/27/2026 16:22 | 1 | 144.38 |
| 07/27/2026 16:22 | 100 | 144.38 |
| 07/27/2026 16:22 | 6 | 144.44 |
| 07/27/2026 16:22 | 5 | 144.45 |
| 07/27/2026 16:20 | 7 | 144.71 |
| 07/27/2026 16:20 | 98 | 144.84 |
| 07/27/2026 16:20 | 2 | 144.84 |
| 07/27/2026 16:20 | 100 | 144.84 |
| 07/27/2026 16:20 | 10 | 144.83 |
| 07/27/2026 16:20 | 4 | 144.82 |
| 07/27/2026 16:20 | 4 | 144.82 |
| 07/27/2026 16:20 | 18 | 144.82 |
| 07/27/2026 16:20 | 1 | 144.82 |
| 07/27/2026 16:20 | 28 | 144.82 |
| 07/27/2026 16:20 | 32 | 144.82 |
| 07/27/2026 16:20 | 40 | 144.82 |
| 07/27/2026 16:20 | 100 | 144.82 |
| 07/27/2026 16:20 | 87 | 144.78 |
| 07/27/2026 16:19 | 18 | 144.47 |
| 07/27/2026 16:18 | 25 | 144.65 |
| 07/27/2026 16:18 | 25 | 144.65 |
| 07/27/2026 16:18 | 50 | 144.63 |
| 07/27/2026 16:18 | 100 | 144.50 |
| 07/27/2026 16:18 | 75 | 144.59 |
| 07/27/2026 16:18 | 100 | 144.63 |
| 07/27/2026 16:18 | 25 | 144.635 |
| 07/27/2026 16:18 | 21 | 144.68 |
| 07/27/2026 16:18 | 5 | 144.74 |
| 07/27/2026 16:18 | 15 | 144.87 |
| 07/27/2026 16:18 | 56 | 144.93 |
| 07/27/2026 16:18 | 1 | 144.95 |
| 07/27/2026 16:18 | 100 | 144.95 |
| 07/27/2026 16:18 | 1 | 144.96 |
| 07/27/2026 16:16 | 21 | 145.22 |
| 07/27/2026 16:16 | 1 | 145.30 |
| 07/27/2026 16:15 | 1 | 145.23 |
| 07/27/2026 16:15 | 100 | 145.28 |
| 07/27/2026 16:15 | 20 | 145.33 |
| 07/27/2026 16:15 | 60 | 145.34 |
| 07/27/2026 16:15 | 20 | 145.34 |
| 07/27/2026 16:15 | 20 | 145.34 |
| 07/27/2026 16:14 | 1 | 145.42 |
| 07/27/2026 16:14 | 1 | 145.42 |
| 07/27/2026 16:14 | 27 | 145.42 |
| 07/27/2026 16:14 | 73 | 145.42 |
| 07/27/2026 16:14 | 100 | 145.50 |
| 07/27/2026 16:14 | 7 | 145.52 |
| 07/27/2026 16:14 | 110 | 145.55 |
| 07/27/2026 16:14 | 5 | 145.63 |
| 07/27/2026 16:13 | 100 | 145.77 |
| 07/27/2026 16:12 | 1 | 145.79 |
| 07/27/2026 16:12 | 1 | 145.775 |
| 07/27/2026 16:08 | 100 | 145.69 |
| 07/27/2026 16:08 | 1 | 145.80 |
| 07/27/2026 16:08 | 100 | 145.80 |
| 07/27/2026 16:08 | 8 | 145.81 |
| 07/27/2026 16:07 | 1 | 145.92 |
| 07/27/2026 16:07 | 1 | 145.92 |
| 07/27/2026 16:06 | 100 | 146.04 |
| 07/27/2026 16:06 | 1 | 146.11 |
| 07/27/2026 16:06 | 200 | 146.11 |
| 07/27/2026 16:06 | 12 | 146.12 |
| 07/27/2026 16:05 | 1 | 146.16 |
| 07/27/2026 16:04 | 100 | 146.12 |
| 07/27/2026 16:03 | 7 | 146.12 |
| 07/27/2026 16:03 | 20 | 146.12 |
| 07/27/2026 16:03 | 80 | 146.12 |
| 07/27/2026 16:03 | 58 | 146.19 |
| 07/27/2026 16:01 | 1 | 146.42 |
| 07/27/2026 15:54 | 1 | 146.55 |
| 07/27/2026 15:54 | 100 | 146.76 |
| 07/27/2026 15:54 | 100 | 146.77 |
| 07/27/2026 15:54 | 32 | 146.82 |
| 07/27/2026 15:54 | 20 | 146.82 |
| 07/27/2026 15:54 | 10 | 146.88 |
| 07/27/2026 15:48 | 100 | 147.44 |
| 07/27/2026 15:48 | 39 | 147.45 |
| 07/27/2026 15:48 | 61 | 147.45 |
| 07/27/2026 15:47 | 200 | 147.78 |
| 07/27/2026 15:47 | 100 | 147.79 |
| 07/27/2026 15:47 | 46 | 147.80 |
| 07/27/2026 15:47 | 54 | 147.80 |
| 07/27/2026 15:47 | 3 | 147.84 |
| 07/27/2026 15:47 | 87 | 147.84 |
| 07/27/2026 15:47 | 13 | 147.84 |
| 07/27/2026 15:47 | 19 | 147.81 |
| 07/27/2026 15:47 | 40 | 147.80 |
| 07/27/2026 15:47 | 60 | 147.80 |
| 07/27/2026 15:47 | 100 | 147.84 |
| 07/27/2026 15:44 | 37 | 148.09 |
| 07/27/2026 15:43 | 100 | 148.45 |
| 07/27/2026 15:43 | 100 | 148.50 |
| 07/27/2026 15:43 | 8 | 148.51 |
| 07/27/2026 15:43 | 200 | 148.52 |
| 07/27/2026 15:43 | 41 | 148.52 |
| 07/27/2026 15:43 | 100 | 148.53 |
| 07/27/2026 15:43 | 150 | 148.59 |
| 07/27/2026 15:42 | 100 | 148.80 |
| 07/27/2026 15:42 | 142 | 148.80 |
| 07/27/2026 15:41 | 3 | 148.80 |
| 07/27/2026 15:40 | 21 | 149.00 |
| 07/27/2026 15:36 | 2 | 149.05 |
| 07/27/2026 15:30 | 1 | 148.52 |
| 07/27/2026 15:30 | 600 | 148.47 |
| 07/27/2026 15:30 | 100 | 148.21 |
| 07/27/2026 15:30 | 1934 | 148.21 |
| 07/27/2026 15:30 | 1934 | 148.21 |