Large gap with delayed quotes
|
Last quote
07/27/2026
-
20:26:48
|
Bid
07/27/2026 -
20:26:25
|
Bid Volume |
Ask
07/27/2026 -
20:26:25
|
Ask Volume |
|---|---|---|---|---|
|
79.61
-0.93
(
-1.15% )
|
79.60
|
100 |
79.82
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 20:26 | 100 | 79.61 |
| 07/27/2026 20:25 | 1 | 79.63 |
| 07/27/2026 20:25 | 100 | 79.63 |
| 07/27/2026 20:25 | 97 | 79.64 |
| 07/27/2026 20:25 | 12 | 79.65 |
| 07/27/2026 20:25 | 100 | 79.66 |
| 07/27/2026 20:25 | 2 | 79.66 |
| 07/27/2026 20:25 | 100 | 79.66 |
| 07/27/2026 20:23 | 66 | 79.65 |
| 07/27/2026 20:23 | 7 | 79.65 |
| 07/27/2026 20:23 | 100 | 79.66 |
| 07/27/2026 20:23 | 95 | 79.67 |
| 07/27/2026 20:22 | 5 | 79.67 |
| 07/27/2026 20:22 | 5 | 79.67 |
| 07/27/2026 20:22 | 100 | 79.67 |
| 07/27/2026 20:22 | 87 | 79.67 |
| 07/27/2026 20:21 | 7 | 79.67 |
| 07/27/2026 20:21 | 6 | 79.67 |
| 07/27/2026 20:20 | 5 | 79.66 |
| 07/27/2026 20:20 | 2 | 79.68 |
| 07/27/2026 20:20 | 2 | 79.66 |
| 07/27/2026 20:20 | 13 | 79.63 |
| 07/27/2026 20:20 | 87 | 79.63 |
| 07/27/2026 20:20 | 6 | 79.63 |
| 07/27/2026 20:20 | 7 | 79.63 |
| 07/27/2026 20:19 | 1 | 79.67 |
| 07/27/2026 20:15 | 40 | 79.59 |
| 07/27/2026 20:15 | 60 | 79.59 |
| 07/27/2026 20:15 | 38 | 79.59 |
| 07/27/2026 20:15 | 48 | 79.59 |
| 07/27/2026 20:15 | 12 | 79.61 |
| 07/27/2026 20:15 | 5 | 79.61 |
| 07/27/2026 20:15 | 100 | 79.61 |
| 07/27/2026 20:15 | 100 | 79.61 |
| 07/27/2026 20:15 | 100 | 79.61 |
| 07/27/2026 20:15 | 100 | 79.61 |
| 07/27/2026 20:11 | 22 | 79.65 |
| 07/27/2026 20:11 | 30 | 79.65 |
| 07/27/2026 20:11 | 30 | 79.65 |
| 07/27/2026 20:11 | 100 | 79.64 |
| 07/27/2026 20:11 | 25 | 79.64 |
| 07/27/2026 20:11 | 60 | 79.64 |
| 07/27/2026 20:11 | 100 | 79.64 |
| 07/27/2026 20:11 | 97 | 79.64 |
| 07/27/2026 20:10 | 81 | 79.59 |
| 07/27/2026 20:10 | 2 | 79.59 |
| 07/27/2026 20:07 | 97 | 79.60 |
| 07/27/2026 20:07 | 3 | 79.60 |
| 07/27/2026 20:06 | 1 | 79.58 |
| 07/27/2026 20:06 | 2 | 79.57 |
| 07/27/2026 20:03 | 5 | 79.57 |
| 07/27/2026 20:03 | 38 | 79.58 |
| 07/27/2026 20:03 | 2 | 79.58 |
| 07/27/2026 20:03 | 16 | 79.58 |
| 07/27/2026 20:03 | 4 | 79.58 |
| 07/27/2026 20:03 | 100 | 79.58 |
| 07/27/2026 20:03 | 3 | 79.58 |
| 07/27/2026 20:02 | 3 | 79.58 |
| 07/27/2026 20:02 | 6 | 79.58 |
| 07/27/2026 20:02 | 4 | 79.58 |
| 07/27/2026 20:01 | 3 | 79.57 |
| 07/27/2026 20:01 | 5 | 79.56 |
| 07/27/2026 20:00 | 2 | 79.46 |
| 07/27/2026 20:00 | 3 | 79.46 |
| 07/27/2026 19:59 | 28 | 79.50 |
| 07/27/2026 19:57 | 28 | 79.49 |
| 07/27/2026 19:56 | 100 | 79.45 |
| 07/27/2026 19:56 | 6 | 79.45 |
| 07/27/2026 19:56 | 100 | 79.44 |
| 07/27/2026 19:55 | 1 | 79.34 |
| 07/27/2026 19:55 | 1 | 79.36 |
| 07/27/2026 19:55 | 10 | 79.38 |
| 07/27/2026 19:55 | 100 | 79.39 |
| 07/27/2026 19:54 | 4 | 79.39 |
| 07/27/2026 19:54 | 2 | 79.39 |
| 07/27/2026 19:54 | 4 | 79.39 |
| 07/27/2026 19:54 | 2 | 79.41 |
| 07/27/2026 19:54 | 2 | 79.45 |
| 07/27/2026 19:54 | 2 | 79.45 |
| 07/27/2026 19:54 | 100 | 79.44 |
| 07/27/2026 19:54 | 22 | 79.43 |
| 07/27/2026 19:54 | 23 | 79.43 |
| 07/27/2026 19:54 | 220 | 79.43 |
| 07/27/2026 19:54 | 10 | 79.44 |
| 07/27/2026 19:54 | 9 | 79.44 |
| 07/27/2026 19:54 | 20 | 79.44 |
| 07/27/2026 19:54 | 1 | 79.45 |
| 07/27/2026 19:54 | 43 | 79.45 |
| 07/27/2026 19:54 | 1 | 79.45 |
| 07/27/2026 19:52 | 10 | 79.46 |
| 07/27/2026 19:52 | 72 | 79.46 |
| 07/27/2026 19:51 | 28 | 79.46 |
| 07/27/2026 19:51 | 12 | 79.46 |
| 07/27/2026 19:50 | 10 | 79.47 |
| 07/27/2026 19:50 | 1 | 79.47 |
| 07/27/2026 19:49 | 1 | 79.47 |
| 07/27/2026 19:49 | 6 | 79.48 |
| 07/27/2026 19:49 | 68 | 79.49 |
| 07/27/2026 19:49 | 2 | 79.49 |
| 07/27/2026 19:48 | 30 | 79.49 |
| 07/27/2026 19:48 | 68 | 79.50 |
| 07/27/2026 19:46 | 59 | 79.50 |
| 07/27/2026 19:46 | 1 | 79.50 |
| 07/27/2026 19:46 | 40 | 79.50 |
| 07/27/2026 19:46 | 3 | 79.52 |
| 07/27/2026 19:43 | 100 | 79.53 |
| 07/27/2026 19:43 | 12 | 79.53 |
| 07/27/2026 19:43 | 1 | 79.53 |
| 07/27/2026 19:43 | 1 | 79.53 |
| 07/27/2026 19:43 | 1 | 79.53 |
| 07/27/2026 19:43 | 99 | 79.54 |
| 07/27/2026 19:42 | 1 | 79.54 |
| 07/27/2026 19:42 | 99 | 79.54 |
| 07/27/2026 19:42 | 1 | 79.54 |
| 07/27/2026 19:42 | 99 | 79.54 |
| 07/27/2026 19:41 | 1 | 79.54 |
| 07/27/2026 19:41 | 100 | 79.54 |
| 07/27/2026 19:41 | 3 | 79.55 |
| 07/27/2026 19:40 | 25 | 79.56 |
| 07/27/2026 19:40 | 25 | 79.56 |
| 07/27/2026 19:40 | 25 | 79.56 |
| 07/27/2026 19:40 | 25 | 79.56 |
| 07/27/2026 19:40 | 4 | 79.51 |
| 07/27/2026 19:39 | 8 | 79.51 |
| 07/27/2026 19:39 | 10 | 79.52 |
| 07/27/2026 19:39 | 1 | 79.52 |
| 07/27/2026 19:39 | 22 | 79.52 |
| 07/27/2026 19:39 | 15 | 79.52 |
| 07/27/2026 19:38 | 100 | 79.53 |
| 07/27/2026 19:38 | 10 | 79.53 |
| 07/27/2026 19:38 | 90 | 79.53 |
| 07/27/2026 19:35 | 5 | 79.54 |
| 07/27/2026 19:35 | 4 | 79.54 |
| 07/27/2026 19:35 | 1 | 79.54 |
| 07/27/2026 19:35 | 1 | 79.54 |
| 07/27/2026 19:35 | 89 | 79.54 |
| 07/27/2026 19:35 | 5 | 79.54 |
| 07/27/2026 19:35 | 10 | 79.555 |
| 07/27/2026 19:35 | 90 | 79.555 |
| 07/27/2026 19:35 | 100 | 79.555 |
| 07/27/2026 19:35 | 50 | 79.56 |
| 07/27/2026 19:35 | 25 | 79.56 |
| 07/27/2026 19:35 | 25 | 79.56 |
| 07/27/2026 19:33 | 6 | 79.54 |
| 07/27/2026 19:32 | 35 | 79.56 |
| 07/27/2026 19:32 | 9 | 79.57 |
| 07/27/2026 19:32 | 10 | 79.57 |
| 07/27/2026 19:32 | 100 | 79.58 |
| 07/27/2026 19:32 | 5 | 79.58 |
| 07/27/2026 19:32 | 100 | 79.58 |
| 07/27/2026 19:32 | 100 | 79.58 |
| 07/27/2026 19:32 | 90 | 79.57 |
| 07/27/2026 19:31 | 14 | 79.56 |
| 07/27/2026 19:31 | 5 | 79.56 |
| 07/27/2026 19:31 | 81 | 79.56 |
| 07/27/2026 19:31 | 4 | 79.56 |
| 07/27/2026 19:31 | 1 | 79.56 |
| 07/27/2026 19:30 | 14 | 79.56 |
| 07/27/2026 19:30 | 8 | 79.55 |
| 07/27/2026 19:30 | 8 | 79.55 |
| 07/27/2026 19:30 | 8 | 79.56 |
| 07/27/2026 19:29 | 18 | 79.58 |
| 07/27/2026 19:29 | 100 | 79.56 |
| 07/27/2026 19:29 | 100 | 79.56 |
| 07/27/2026 19:29 | 100 | 79.56 |
| 07/27/2026 19:29 | 100 | 79.56 |
| 07/27/2026 19:29 | 100 | 79.56 |
| 07/27/2026 19:27 | 100 | 79.56 |
| 07/27/2026 19:25 | 8 | 79.53 |
| 07/27/2026 19:25 | 9 | 79.53 |
| 07/27/2026 19:25 | 31 | 79.53 |
| 07/27/2026 19:24 | 25 | 79.56 |
| 07/27/2026 19:24 | 25 | 79.56 |
| 07/27/2026 19:22 | 1 | 79.56 |
| 07/27/2026 19:22 | 12 | 79.56 |
| 07/27/2026 19:22 | 1 | 79.57 |
| 07/27/2026 19:22 | 18 | 79.57 |
| 07/27/2026 19:21 | 8 | 79.57 |
| 07/27/2026 19:20 | 10 | 79.60 |
| 07/27/2026 19:20 | 27 | 79.59 |
| 07/27/2026 19:20 | 74 | 79.57 |
| 07/27/2026 19:20 | 3 | 79.58 |
| 07/27/2026 19:20 | 32 | 79.58 |
| 07/27/2026 19:20 | 3 | 79.58 |
| 07/27/2026 19:20 | 66 | 79.58 |
| 07/27/2026 19:20 | 2 | 79.58 |
| 07/27/2026 19:19 | 70 | 79.54 |
| 07/27/2026 19:18 | 1 | 79.54 |
| 07/27/2026 19:16 | 80 | 79.53 |
| 07/27/2026 19:15 | 1 | 79.51 |
| 07/27/2026 19:14 | 4 | 79.50 |
| 07/27/2026 19:14 | 2 | 79.50 |
| 07/27/2026 19:12 | 21 | 79.50 |
| 07/27/2026 19:12 | 35 | 79.50 |
| 07/27/2026 19:09 | 2 | 79.51 |
| 07/27/2026 19:09 | 47 | 79.51 |
| 07/27/2026 19:09 | 173 | 79.51 |
| 07/27/2026 19:09 | 12 | 79.52 |
| 07/27/2026 19:09 | 7 | 79.52 |
| 07/27/2026 19:09 | 100 | 79.52 |
| 07/27/2026 19:09 | 55 | 79.53 |
| 07/27/2026 19:09 | 8 | 79.53 |
| 07/27/2026 19:09 | 100 | 79.53 |
| 07/27/2026 19:09 | 10 | 79.53 |
| 07/27/2026 19:09 | 2 | 79.53 |
| 07/27/2026 19:09 | 100 | 79.53 |
| 07/27/2026 19:09 | 82 | 79.54 |
| 07/27/2026 19:08 | 7 | 79.56 |
| 07/27/2026 19:07 | 100 | 79.54 |
| 07/27/2026 19:07 | 95 | 79.53 |
| 07/27/2026 19:05 | 9 | 79.53 |
| 07/27/2026 19:04 | 28 | 79.57 |
| 07/27/2026 19:01 | 100 | 79.56 |
| 07/27/2026 19:01 | 1 | 79.53 |
| 07/27/2026 19:01 | 100 | 79.53 |
| 07/27/2026 19:01 | 100 | 79.53 |
| 07/27/2026 19:00 | 28 | 79.48 |
| 07/27/2026 18:59 | 1 | 79.48 |
| 07/27/2026 18:58 | 93 | 79.48 |
| 07/27/2026 18:58 | 8 | 79.47 |
| 07/27/2026 18:57 | 5 | 79.475 |
| 07/27/2026 18:57 | 24 | 79.46 |
| 07/27/2026 18:57 | 12 | 79.46 |
| 07/27/2026 18:56 | 100 | 79.46 |
| 07/27/2026 18:55 | 22 | 79.48 |
| 07/27/2026 18:55 | 22 | 79.48 |
| 07/27/2026 18:55 | 56 | 79.48 |
| 07/27/2026 18:55 | 44 | 79.48 |
| 07/27/2026 18:54 | 1 | 79.52 |
| 07/27/2026 18:54 | 12 | 79.53 |
| 07/27/2026 18:52 | 76 | 79.52 |
| 07/27/2026 18:52 | 16 | 79.52 |
| 07/27/2026 18:52 | 2 | 79.46 |
| 07/27/2026 18:50 | 25 | 79.45 |
| 07/27/2026 18:50 | 2 | 79.45 |
| 07/27/2026 18:50 | 25 | 79.44 |
| 07/27/2026 18:50 | 25 | 79.44 |
| 07/27/2026 18:50 | 25 | 79.44 |
| 07/27/2026 18:50 | 25 | 79.44 |
| 07/27/2026 18:50 | 5 | 79.41 |
| 07/27/2026 18:49 | 12 | 79.40 |
| 07/27/2026 18:49 | 10 | 79.40 |
| 07/27/2026 18:49 | 5 | 79.435 |
| 07/27/2026 18:45 | 1 | 79.45 |
| 07/27/2026 18:44 | 10 | 79.40 |
| 07/27/2026 18:44 | 8 | 79.32 |
| 07/27/2026 18:43 | 1 | 79.34 |
| 07/27/2026 18:43 | 40 | 79.40 |
| 07/27/2026 18:43 | 50 | 79.40 |
| 07/27/2026 18:43 | 17 | 79.40 |
| 07/27/2026 18:42 | 100 | 79.42 |
| 07/27/2026 18:42 | 100 | 79.42 |
| 07/27/2026 18:42 | 100 | 79.42 |
| 07/27/2026 18:40 | 6 | 79.42 |
| 07/27/2026 18:39 | 88 | 79.39 |
| 07/27/2026 18:39 | 100 | 79.40 |
| 07/27/2026 18:39 | 100 | 79.44 |
| 07/27/2026 18:39 | 146 | 79.44 |
| 07/27/2026 18:39 | 100 | 79.43 |
| 07/27/2026 18:32 | 60 | 79.41 |
| 07/27/2026 18:32 | 23 | 79.38 |
| 07/27/2026 18:31 | 25 | 79.285 |
| 07/27/2026 18:31 | 25 | 79.28 |
| 07/27/2026 18:31 | 1 | 79.19 |
| 07/27/2026 18:31 | 2 | 79.31 |
| 07/27/2026 18:31 | 1 | 79.35 |
| 07/27/2026 18:31 | 100 | 79.35 |
| 07/27/2026 18:31 | 15 | 79.36 |
| 07/27/2026 18:31 | 100 | 79.36 |
| 07/27/2026 18:31 | 1 | 79.36 |
| 07/27/2026 18:31 | 99 | 79.36 |
| 07/27/2026 18:31 | 1 | 79.36 |
| 07/27/2026 18:31 | 9 | 79.36 |
| 07/27/2026 18:31 | 91 | 79.36 |
| 07/27/2026 18:31 | 9 | 79.36 |
| 07/27/2026 18:31 | 20 | 79.36 |
| 07/27/2026 18:31 | 71 | 79.36 |
| 07/27/2026 18:31 | 29 | 79.36 |
| 07/27/2026 18:30 | 6 | 79.37 |
| 07/27/2026 18:27 | 91 | 79.41 |
| 07/27/2026 18:27 | 9 | 79.41 |
| 07/27/2026 18:27 | 1 | 79.41 |
| 07/27/2026 18:27 | 2 | 79.41 |
| 07/27/2026 18:27 | 88 | 79.45 |
| 07/27/2026 18:26 | 12 | 79.45 |
| 07/27/2026 18:26 | 1 | 79.49 |
| 07/27/2026 18:25 | 1 | 79.51 |
| 07/27/2026 18:25 | 6 | 79.51 |
| 07/27/2026 18:25 | 10 | 79.52 |
| 07/27/2026 18:25 | 100 | 79.52 |
| 07/27/2026 18:25 | 22 | 79.52 |
| 07/27/2026 18:25 | 10 | 79.52 |
| 07/27/2026 18:25 | 100 | 79.52 |
| 07/27/2026 18:25 | 13 | 79.52 |
| 07/27/2026 18:25 | 3 | 79.52 |
| 07/27/2026 18:20 | 100 | 79.58 |
| 07/27/2026 18:20 | 100 | 79.56 |
| 07/27/2026 18:20 | 10 | 79.57 |
| 07/27/2026 18:20 | 10 | 79.57 |
| 07/27/2026 18:20 | 1 | 79.57 |
| 07/27/2026 18:20 | 29 | 79.57 |
| 07/27/2026 18:20 | 186 | 79.57 |
| 07/27/2026 18:20 | 8 | 79.58 |
| 07/27/2026 18:19 | 15 | 79.59 |
| 07/27/2026 18:19 | 1 | 79.59 |
| 07/27/2026 18:17 | 28 | 79.61 |
| 07/27/2026 18:17 | 14 | 79.56 |
| 07/27/2026 18:16 | 1 | 79.59 |
| 07/27/2026 18:16 | 26 | 79.58 |
| 07/27/2026 18:13 | 12 | 79.55 |
| 07/27/2026 18:13 | 18 | 79.55 |
| 07/27/2026 18:13 | 2 | 79.55 |
| 07/27/2026 18:13 | 10 | 79.56 |
| 07/27/2026 18:13 | 1 | 79.56 |
| 07/27/2026 18:13 | 10 | 79.56 |
| 07/27/2026 18:13 | 1 | 79.56 |
| 07/27/2026 18:13 | 100 | 79.56 |
| 07/27/2026 18:13 | 100 | 79.56 |
| 07/27/2026 18:13 | 10 | 79.56 |
| 07/27/2026 18:12 | 100 | 79.61 |
| 07/27/2026 18:11 | 90 | 79.56 |
| 07/27/2026 18:10 | 10 | 79.58 |
| 07/27/2026 18:09 | 5 | 79.62 |
| 07/27/2026 18:09 | 13 | 79.56 |
| 07/27/2026 18:09 | 1 | 79.56 |
| 07/27/2026 18:08 | 100 | 79.56 |
| 07/27/2026 18:08 | 91 | 79.56 |
| 07/27/2026 18:08 | 8 | 79.56 |
| 07/27/2026 18:08 | 100 | 79.57 |
| 07/27/2026 18:08 | 1 | 79.56 |
| 07/27/2026 18:08 | 59 | 79.57 |
| 07/27/2026 18:08 | 4 | 79.57 |
| 07/27/2026 18:08 | 25 | 79.60 |
| 07/27/2026 18:08 | 5 | 79.62 |
| 07/27/2026 18:08 | 5 | 79.62 |
| 07/27/2026 18:08 | 5 | 79.62 |
| 07/27/2026 18:08 | 5 | 79.62 |
| 07/27/2026 18:08 | 50 | 79.62 |
| 07/27/2026 18:08 | 5 | 79.62 |
| 07/27/2026 18:08 | 5 | 79.62 |
| 07/27/2026 18:08 | 21 | 79.57 |
| 07/27/2026 18:08 | 15 | 79.57 |
| 07/27/2026 18:08 | 1 | 79.57 |
| 07/27/2026 18:08 | 40 | 79.57 |
| 07/27/2026 18:07 | 22 | 79.61 |
| 07/27/2026 18:07 | 22 | 79.61 |
| 07/27/2026 18:07 | 5 | 79.62 |
| 07/27/2026 18:07 | 5 | 79.62 |
| 07/27/2026 18:07 | 5 | 79.62 |
| 07/27/2026 18:07 | 20 | 79.63 |
| 07/27/2026 18:07 | 5 | 79.62 |
| 07/27/2026 18:07 | 25 | 79.62 |
| 07/27/2026 18:07 | 25 | 79.62 |
| 07/27/2026 18:07 | 45 | 79.62 |
| 07/27/2026 18:07 | 20 | 79.63 |
| 07/27/2026 18:07 | 22 | 79.67 |
| 07/27/2026 18:07 | 273 | 79.66 |
| 07/27/2026 18:07 | 90 | 79.66 |
| 07/27/2026 18:07 | 37 | 79.66 |
| 07/27/2026 18:06 | 100 | 79.66 |
| 07/27/2026 18:06 | 100 | 79.66 |
| 07/27/2026 18:06 | 7 | 79.67 |
| 07/27/2026 18:06 | 48 | 79.67 |
| 07/27/2026 18:06 | 52 | 79.67 |
| 07/27/2026 18:04 | 100 | 79.71 |
| 07/27/2026 18:04 | 1 | 79.68 |
| 07/27/2026 18:04 | 12 | 79.69 |
| 07/27/2026 18:04 | 1 | 79.69 |
| 07/27/2026 18:04 | 27 | 79.69 |
| 07/27/2026 18:04 | 157 | 79.70 |
| 07/27/2026 18:04 | 48 | 79.70 |
| 07/27/2026 18:04 | 52 | 79.70 |
| 07/27/2026 18:02 | 25 | 79.76 |
| 07/27/2026 18:02 | 25 | 79.76 |
| 07/27/2026 18:00 | 9 | 79.74 |
| 07/27/2026 17:57 | 99 | 79.75 |
| 07/27/2026 17:57 | 101 | 79.75 |
| 07/27/2026 17:57 | 30 | 79.75 |
| 07/27/2026 17:57 | 71 | 79.75 |
| 07/27/2026 17:57 | 17 | 79.70 |
| 07/27/2026 17:57 | 24 | 79.71 |
| 07/27/2026 17:57 | 14 | 79.71 |
| 07/27/2026 17:57 | 40 | 79.68 |
| 07/27/2026 17:57 | 100 | 79.74 |
| 07/27/2026 17:56 | 71 | 79.745 |
| 07/27/2026 17:56 | 17 | 79.67 |
| 07/27/2026 17:56 | 20 | 79.74 |
| 07/27/2026 17:56 | 17 | 79.66 |
| 07/27/2026 17:56 | 20 | 79.73 |
| 07/27/2026 17:56 | 4 | 79.67 |
| 07/27/2026 17:56 | 48 | 79.68 |
| 07/27/2026 17:56 | 26 | 79.69 |
| 07/27/2026 17:56 | 19 | 79.69 |
| 07/27/2026 17:56 | 81 | 79.69 |
| 07/27/2026 17:56 | 19 | 79.69 |
| 07/27/2026 17:51 | 25 | 79.74 |
| 07/27/2026 17:51 | 12 | 79.73 |
| 07/27/2026 17:51 | 100 | 79.73 |
| 07/27/2026 17:51 | 1 | 79.73 |
| 07/27/2026 17:51 | 17 | 79.74 |
| 07/27/2026 17:50 | 1 | 79.74 |
| 07/27/2026 17:50 | 11 | 79.75 |
| 07/27/2026 17:50 | 1 | 79.75 |
| 07/27/2026 17:49 | 2 | 79.77 |
| 07/27/2026 17:49 | 6 | 79.79 |
| 07/27/2026 17:49 | 12 | 79.77 |
| 07/27/2026 17:49 | 12 | 79.81 |
| 07/27/2026 17:49 | 1 | 79.78 |
| 07/27/2026 17:47 | 43 | 79.80 |
| 07/27/2026 17:47 | 148 | 79.80 |
| 07/27/2026 17:47 | 43 | 79.82 |
| 07/27/2026 17:47 | 1 | 79.84 |
| 07/27/2026 17:47 | 18 | 79.85 |
| 07/27/2026 17:47 | 18 | 79.89 |
| 07/27/2026 17:47 | 43 | 79.86 |
| 07/27/2026 17:47 | 22 | 79.87 |
| 07/27/2026 17:47 | 40 | 79.88 |
| 07/27/2026 17:47 | 90 | 79.88 |
| 07/27/2026 17:47 | 10 | 79.88 |
| 07/27/2026 17:47 | 55 | 79.88 |
| 07/27/2026 17:47 | 100 | 79.89 |
| 07/27/2026 17:47 | 100 | 79.90 |
| 07/27/2026 17:47 | 100 | 79.90 |
| 07/27/2026 17:47 | 100 | 79.90 |
| 07/27/2026 17:46 | 59 | 79.87 |
| 07/27/2026 17:45 | 60 | 79.86 |
| 07/27/2026 17:44 | 1 | 79.86 |
| 07/27/2026 17:43 | 60 | 79.87 |
| 07/27/2026 17:42 | 99 | 79.89 |
| 07/27/2026 17:42 | 100 | 79.89 |
| 07/27/2026 17:42 | 100 | 79.89 |
| 07/27/2026 17:42 | 100 | 79.89 |
| 07/27/2026 17:42 | 40 | 79.89 |
| 07/27/2026 17:42 | 1 | 79.89 |
| 07/27/2026 17:42 | 100 | 79.89 |
| 07/27/2026 17:42 | 100 | 79.89 |
| 07/27/2026 17:42 | 220 | 79.90 |
| 07/27/2026 17:42 | 100 | 79.90 |
| 07/27/2026 17:42 | 100 | 79.90 |
| 07/27/2026 17:41 | 100 | 79.90 |
| 07/27/2026 17:41 | 44 | 79.88 |
| 07/27/2026 17:41 | 100 | 79.88 |
| 07/27/2026 17:41 | 60 | 79.88 |
| 07/27/2026 17:41 | 40 | 79.88 |
| 07/27/2026 17:39 | 3 | 79.86 |
| 07/27/2026 17:39 | 100 | 79.85 |
| 07/27/2026 17:38 | 47 | 79.83 |
| 07/27/2026 17:37 | 2 | 79.81 |
| 07/27/2026 17:37 | 47 | 79.81 |
| 07/27/2026 17:36 | 47 | 79.82 |
| 07/27/2026 17:34 | 2 | 79.81 |
| 07/27/2026 17:34 | 1 | 79.81 |
| 07/27/2026 17:33 | 6 | 79.81 |
| 07/27/2026 17:33 | 5 | 79.81 |
| 07/27/2026 17:33 | 1 | 79.81 |
| 07/27/2026 17:32 | 1 | 79.81 |
| 07/27/2026 17:31 | 1 | 79.79 |
| 07/27/2026 17:31 | 1 | 79.79 |
| 07/27/2026 17:30 | 1 | 79.75 |
| 07/27/2026 17:29 | 1 | 79.75 |
| 07/27/2026 17:28 | 1 | 79.71 |
| 07/27/2026 17:28 | 25 | 79.72 |
| 07/27/2026 17:28 | 22 | 79.75 |
| 07/27/2026 17:28 | 1 | 79.75 |
| 07/27/2026 17:28 | 8 | 79.75 |
| 07/27/2026 17:28 | 100 | 79.80 |
| 07/27/2026 17:28 | 1 | 79.80 |
| 07/27/2026 17:28 | 100 | 79.82 |
| 07/27/2026 17:28 | 43 | 79.82 |
| 07/27/2026 17:28 | 57 | 79.82 |
| 07/27/2026 17:28 | 23 | 79.85 |
| 07/27/2026 17:28 | 87 | 79.88 |
| 07/27/2026 17:28 | 11 | 79.88 |
| 07/27/2026 17:28 | 89 | 79.88 |
| 07/27/2026 17:28 | 76 | 79.88 |
| 07/27/2026 17:27 | 1 | 79.88 |
| 07/27/2026 17:27 | 23 | 79.88 |
| 07/27/2026 17:26 | 3 | 79.92 |
| 07/27/2026 17:26 | 100 | 79.91 |
| 07/27/2026 17:26 | 10 | 79.92 |
| 07/27/2026 17:25 | 90 | 79.92 |
| 07/27/2026 17:23 | 2 | 79.89 |
| 07/27/2026 17:23 | 58 | 79.89 |
| 07/27/2026 17:21 | 41 | 79.91 |
| 07/27/2026 17:21 | 24 | 79.95 |
| 07/27/2026 17:21 | 76 | 79.95 |
| 07/27/2026 17:21 | 78 | 79.95 |
| 07/27/2026 17:21 | 22 | 79.95 |
| 07/27/2026 17:21 | 100 | 79.95 |
| 07/27/2026 17:20 | 1 | 79.96 |
| 07/27/2026 17:16 | 25 | 79.95 |
| 07/27/2026 17:16 | 25 | 79.95 |
| 07/27/2026 17:14 | 48 | 79.89 |
| 07/27/2026 17:10 | 49 | 79.71 |
| 07/27/2026 17:10 | 51 | 79.73 |
| 07/27/2026 17:10 | 1 | 79.74 |
| 07/27/2026 17:10 | 1 | 79.74 |
| 07/27/2026 17:10 | 200 | 79.75 |
| 07/27/2026 17:08 | 15 | 79.81 |
| 07/27/2026 17:08 | 10 | 79.87 |
| 07/27/2026 17:08 | 25 | 79.87 |
| 07/27/2026 17:08 | 1 | 79.87 |
| 07/27/2026 17:08 | 1 | 79.87 |
| 07/27/2026 17:08 | 100 | 79.88 |
| 07/27/2026 17:08 | 85 | 79.88 |
| 07/27/2026 17:08 | 50 | 79.88 |
| 07/27/2026 17:08 | 50 | 79.88 |
| 07/27/2026 17:08 | 20 | 79.93 |
| 07/27/2026 17:08 | 68 | 79.89 |
| 07/27/2026 17:08 | 64 | 79.90 |
| 07/27/2026 17:07 | 22 | 79.92 |
| 07/27/2026 17:07 | 1 | 79.92 |
| 07/27/2026 17:07 | 1 | 79.92 |
| 07/27/2026 17:07 | 1 | 79.92 |
| 07/27/2026 17:07 | 3 | 79.92 |
| 07/27/2026 17:07 | 6 | 79.92 |
| 07/27/2026 17:07 | 100 | 79.92 |
| 07/27/2026 17:07 | 24 | 79.93 |
| 07/27/2026 17:07 | 1 | 79.93 |
| 07/27/2026 17:07 | 3 | 80.00 |
| 07/27/2026 17:07 | 100 | 79.94 |
| 07/27/2026 17:05 | 100 | 79.93 |
| 07/27/2026 17:05 | 100 | 79.93 |
| 07/27/2026 17:04 | 100 | 79.99 |
| 07/27/2026 17:04 | 25 | 79.965 |
| 07/27/2026 17:04 | 2 | 79.91 |
| 07/27/2026 17:04 | 100 | 79.91 |
| 07/27/2026 17:02 | 1 | 80.025 |
| 07/27/2026 17:01 | 30 | 80.10 |
| 07/27/2026 17:00 | 35 | 80.02 |
| 07/27/2026 16:59 | 6 | 80.04 |
| 07/27/2026 16:59 | 34 | 80.04 |
| 07/27/2026 16:59 | 40 | 80.04 |
| 07/27/2026 16:58 | 25 | 80.02 |
| 07/27/2026 16:58 | 100 | 80.01 |
| 07/27/2026 16:55 | 100 | 79.95 |
| 07/27/2026 16:53 | 26 | 79.76 |
| 07/27/2026 16:52 | 100 | 79.89 |
| 07/27/2026 16:41 | 20 | 79.92 |
| 07/27/2026 16:41 | 80 | 79.90 |
| 07/27/2026 16:41 | 25 | 79.88 |
| 07/27/2026 16:41 | 25 | 79.88 |
| 07/27/2026 16:41 | 25 | 79.88 |
| 07/27/2026 16:41 | 100 | 79.90 |
| 07/27/2026 16:41 | 55 | 79.83 |
| 07/27/2026 16:41 | 56 | 79.85 |
| 07/27/2026 16:41 | 28 | 79.85 |
| 07/27/2026 16:41 | 28 | 79.85 |
| 07/27/2026 16:41 | 100 | 79.88 |
| 07/27/2026 16:41 | 98 | 79.90 |
| 07/27/2026 16:41 | 33 | 79.91 |
| 07/27/2026 16:41 | 24 | 79.91 |
| 07/27/2026 16:41 | 7 | 79.92 |
| 07/27/2026 16:41 | 6 | 79.92 |
| 07/27/2026 16:41 | 31 | 79.92 |
| 07/27/2026 16:41 | 5 | 79.92 |
| 07/27/2026 16:41 | 73 | 79.93 |
| 07/27/2026 16:41 | 5 | 79.93 |
| 07/27/2026 16:41 | 5 | 79.93 |
| 07/27/2026 16:41 | 27 | 79.93 |
| 07/27/2026 16:41 | 1 | 79.94 |
| 07/27/2026 16:41 | 20 | 80.02 |
| 07/27/2026 16:41 | 100 | 79.95 |
| 07/27/2026 16:39 | 20 | 80.08 |
| 07/27/2026 16:39 | 55 | 80.04 |
| 07/27/2026 16:39 | 34 | 80.04 |
| 07/27/2026 16:39 | 100 | 80.04 |
| 07/27/2026 16:39 | 1 | 80.01 |
| 07/27/2026 16:39 | 33 | 80.01 |
| 07/27/2026 16:39 | 100 | 80.00 |
| 07/27/2026 16:39 | 100 | 80.00 |
| 07/27/2026 16:39 | 166 | 80.00 |
| 07/27/2026 16:39 | 34 | 80.00 |
| 07/27/2026 16:37 | 1 | 79.73 |
| 07/27/2026 16:37 | 31 | 79.835 |
| 07/27/2026 16:36 | 40 | 79.64 |
| 07/27/2026 16:33 | 1 | 79.61 |
| 07/27/2026 16:33 | 70 | 79.62 |
| 07/27/2026 16:32 | 90 | 79.62 |
| 07/27/2026 16:32 | 100 | 79.765 |
| 07/27/2026 16:26 | 100 | 79.49 |
| 07/27/2026 16:25 | 10 | 79.48 |
| 07/27/2026 16:24 | 90 | 79.48 |
| 07/27/2026 16:23 | 38 | 79.46 |
| 07/27/2026 16:23 | 2 | 79.47 |
| 07/27/2026 16:22 | 103 | 79.51 |
| 07/27/2026 16:22 | 8 | 79.47 |
| 07/27/2026 16:22 | 100 | 79.47 |
| 07/27/2026 16:22 | 100 | 79.47 |
| 07/27/2026 16:22 | 5 | 79.47 |
| 07/27/2026 16:22 | 100 | 79.47 |
| 07/27/2026 16:22 | 100 | 79.48 |
| 07/27/2026 16:18 | 40 | 79.51 |
| 07/27/2026 16:17 | 23 | 79.58 |
| 07/27/2026 16:17 | 17 | 79.59 |
| 07/27/2026 16:17 | 7 | 79.59 |
| 07/27/2026 16:17 | 2 | 79.59 |
| 07/27/2026 16:17 | 11 | 79.60 |
| 07/27/2026 16:17 | 62 | 79.61 |
| 07/27/2026 16:17 | 100 | 79.60 |
| 07/27/2026 16:16 | 100 | 79.60 |
| 07/27/2026 16:16 | 89 | 79.60 |
| 07/27/2026 16:16 | 11 | 79.60 |
| 07/27/2026 16:16 | 111 | 79.61 |
| 07/27/2026 16:16 | 111 | 79.61 |
| 07/27/2026 16:16 | 111 | 79.61 |
| 07/27/2026 16:15 | 100 | 79.63 |
| 07/27/2026 16:15 | 1 | 79.64 |
| 07/27/2026 16:15 | 9 | 79.64 |
| 07/27/2026 16:15 | 1 | 79.66 |
| 07/27/2026 16:15 | 43 | 79.70 |
| 07/27/2026 16:15 | 11 | 79.73 |
| 07/27/2026 16:14 | 12 | 79.76 |
| 07/27/2026 16:14 | 100 | 79.78 |
| 07/27/2026 16:14 | 6 | 79.79 |
| 07/27/2026 16:14 | 88 | 79.79 |
| 07/27/2026 16:14 | 50 | 79.86 |
| 07/27/2026 16:14 | 12 | 79.79 |
| 07/27/2026 16:14 | 94 | 79.80 |
| 07/27/2026 16:14 | 6 | 79.80 |
| 07/27/2026 16:14 | 100 | 79.80 |
| 07/27/2026 16:12 | 20 | 79.86 |
| 07/27/2026 16:12 | 24 | 79.86 |
| 07/27/2026 16:12 | 200 | 79.86 |
| 07/27/2026 16:12 | 42 | 79.86 |
| 07/27/2026 16:12 | 100 | 79.87 |
| 07/27/2026 16:12 | 1 | 79.87 |
| 07/27/2026 16:12 | 100 | 79.87 |
| 07/27/2026 16:12 | 65 | 79.88 |
| 07/27/2026 16:11 | 11 | 79.97 |
| 07/27/2026 16:11 | 89 | 79.97 |
| 07/27/2026 16:11 | 45 | 79.97 |
| 07/27/2026 16:11 | 55 | 79.97 |
| 07/27/2026 16:11 | 34 | 79.97 |
| 07/27/2026 16:11 | 45 | 79.96 |
| 07/27/2026 16:11 | 134 | 79.96 |
| 07/27/2026 16:11 | 221 | 79.96 |
| 07/27/2026 16:11 | 99 | 79.96 |
| 07/27/2026 16:11 | 35 | 79.94 |
| 07/27/2026 16:08 | 2 | 79.75 |
| 07/27/2026 16:08 | 100 | 79.75 |
| 07/27/2026 16:08 | 1 | 79.80 |
| 07/27/2026 16:08 | 11 | 79.85 |
| 07/27/2026 16:08 | 100 | 79.81 |
| 07/27/2026 16:08 | 80 | 79.81 |
| 07/27/2026 16:08 | 20 | 79.81 |
| 07/27/2026 16:04 | 71 | 79.79 |
| 07/27/2026 16:04 | 3 | 79.79 |
| 07/27/2026 16:04 | 1 | 79.78 |
| 07/27/2026 16:01 | 14 | 79.54 |
| 07/27/2026 16:00 | 2 | 79.53 |
| 07/27/2026 15:57 | 99 | 79.51 |
| 07/27/2026 15:52 | 25 | 79.615 |
| 07/27/2026 15:51 | 6 | 79.65 |
| 07/27/2026 15:51 | 100 | 79.65 |
| 07/27/2026 15:50 | 1 | 79.69 |
| 07/27/2026 15:50 | 34 | 79.69 |
| 07/27/2026 15:50 | 66 | 79.69 |
| 07/27/2026 15:50 | 100 | 79.70 |
| 07/27/2026 15:48 | 35 | 79.75 |
| 07/27/2026 15:35 | 6 | 79.96 |
| 07/27/2026 15:31 | 25 | 79.915 |
| 07/27/2026 15:30 | 8 | 80.17 |
| 07/27/2026 15:30 | 1 | 80.04 |
| 07/27/2026 15:30 | 100 | 80.03 |
| 07/27/2026 15:30 | 7 | 80.03 |
| 07/27/2026 15:30 | 3698 | 80.04 |
| 07/27/2026 15:30 | 3698 | 80.04 |