Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:29:26
|
Bid
07/27/2026 -
18:30:04
|
Bid Volume |
Ask
07/27/2026 -
18:30:04
|
Ask Volume |
|---|---|---|---|---|
|
69.09
-0.22
(
-0.32% )
|
69.03
|
100 |
69.22
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:29 | 1 | 69.05 |
| 07/27/2026 18:29 | 100 | 69.09 |
| 07/27/2026 18:29 | 77 | 69.09 |
| 07/27/2026 18:29 | 65 | 69.10 |
| 07/27/2026 18:29 | 35 | 69.10 |
| 07/27/2026 18:29 | 100 | 69.10 |
| 07/27/2026 18:29 | 2 | 69.11 |
| 07/27/2026 18:29 | 1 | 69.11 |
| 07/27/2026 18:28 | 46 | 69.11 |
| 07/27/2026 18:28 | 100 | 69.11 |
| 07/27/2026 18:28 | 100 | 69.21 |
| 07/27/2026 18:28 | 100 | 69.20 |
| 07/27/2026 18:28 | 100 | 69.20 |
| 07/27/2026 18:28 | 100 | 69.19 |
| 07/27/2026 18:27 | 99 | 69.08 |
| 07/27/2026 18:27 | 1 | 69.08 |
| 07/27/2026 18:27 | 5 | 69.03 |
| 07/27/2026 18:27 | 5 | 69.03 |
| 07/27/2026 18:26 | 1 | 69.07 |
| 07/27/2026 18:26 | 3 | 69.07 |
| 07/27/2026 18:26 | 45 | 69.07 |
| 07/27/2026 18:26 | 1 | 69.07 |
| 07/27/2026 18:26 | 6 | 69.15 |
| 07/27/2026 18:26 | 28 | 69.15 |
| 07/27/2026 18:26 | 100 | 69.10 |
| 07/27/2026 18:26 | 100 | 69.10 |
| 07/27/2026 18:25 | 1 | 69.19 |
| 07/27/2026 18:25 | 100 | 69.18 |
| 07/27/2026 18:25 | 1 | 69.18 |
| 07/27/2026 18:25 | 40 | 69.18 |
| 07/27/2026 18:25 | 1 | 69.18 |
| 07/27/2026 18:25 | 1 | 69.17 |
| 07/27/2026 18:25 | 1 | 69.17 |
| 07/27/2026 18:25 | 1 | 69.16 |
| 07/27/2026 18:25 | 6 | 69.12 |
| 07/27/2026 18:25 | 1 | 69.11 |
| 07/27/2026 18:25 | 40 | 69.10 |
| 07/27/2026 18:25 | 40 | 69.09 |
| 07/27/2026 18:25 | 40 | 69.09 |
| 07/27/2026 18:25 | 100 | 69.09 |
| 07/27/2026 18:25 | 40 | 69.09 |
| 07/27/2026 18:25 | 40 | 69.09 |
| 07/27/2026 18:25 | 40 | 69.09 |
| 07/27/2026 18:23 | 40 | 69.08 |
| 07/27/2026 18:22 | 11 | 69.10 |
| 07/27/2026 18:22 | 1 | 69.08 |
| 07/27/2026 18:22 | 11 | 69.07 |
| 07/27/2026 18:22 | 100 | 69.07 |
| 07/27/2026 18:22 | 80 | 69.06 |
| 07/27/2026 18:21 | 21 | 69.05 |
| 07/27/2026 18:21 | 6 | 69.04 |
| 07/27/2026 18:21 | 8 | 69.03 |
| 07/27/2026 18:20 | 4 | 68.99 |
| 07/27/2026 18:20 | 5 | 68.99 |
| 07/27/2026 18:20 | 8 | 68.99 |
| 07/27/2026 18:20 | 10 | 68.98 |
| 07/27/2026 18:20 | 12 | 68.98 |
| 07/27/2026 18:19 | 58 | 68.95 |
| 07/27/2026 18:19 | 1 | 68.95 |
| 07/27/2026 18:19 | 20 | 68.93 |
| 07/27/2026 18:19 | 40 | 68.93 |
| 07/27/2026 18:19 | 40 | 68.93 |
| 07/27/2026 18:19 | 80 | 68.93 |
| 07/27/2026 18:19 | 100 | 68.93 |
| 07/27/2026 18:19 | 180 | 68.93 |
| 07/27/2026 18:19 | 40 | 68.93 |
| 07/27/2026 18:19 | 80 | 68.92 |
| 07/27/2026 18:19 | 13 | 68.88 |
| 07/27/2026 18:19 | 22 | 68.97 |
| 07/27/2026 18:19 | 31 | 68.90 |
| 07/27/2026 18:17 | 97 | 68.98 |
| 07/27/2026 18:16 | 54 | 68.95 |
| 07/27/2026 18:16 | 84 | 68.96 |
| 07/27/2026 18:16 | 100 | 68.96 |
| 07/27/2026 18:16 | 100 | 68.95 |
| 07/27/2026 18:16 | 100 | 68.96 |
| 07/27/2026 18:16 | 100 | 68.96 |
| 07/27/2026 18:16 | 100 | 68.95 |
| 07/27/2026 18:16 | 100 | 68.96 |
| 07/27/2026 18:16 | 100 | 68.96 |
| 07/27/2026 18:16 | 5 | 68.96 |
| 07/27/2026 18:16 | 25 | 68.97 |
| 07/27/2026 18:16 | 75 | 68.97 |
| 07/27/2026 18:16 | 299 | 68.98 |
| 07/27/2026 18:15 | 1 | 68.98 |
| 07/27/2026 18:15 | 85 | 68.98 |
| 07/27/2026 18:15 | 40 | 68.98 |
| 07/27/2026 18:15 | 40 | 68.98 |
| 07/27/2026 18:15 | 99 | 68.99 |
| 07/27/2026 18:15 | 1 | 68.99 |
| 07/27/2026 18:15 | 100 | 68.99 |
| 07/27/2026 18:14 | 8 | 69.02 |
| 07/27/2026 18:14 | 3 | 68.98 |
| 07/27/2026 18:14 | 32 | 68.98 |
| 07/27/2026 18:14 | 24 | 68.98 |
| 07/27/2026 18:14 | 176 | 68.98 |
| 07/27/2026 18:14 | 106 | 68.98 |
| 07/27/2026 18:14 | 78 | 68.98 |
| 07/27/2026 18:14 | 16 | 68.98 |
| 07/27/2026 18:14 | 200 | 68.98 |
| 07/27/2026 18:13 | 1 | 69.00 |
| 07/27/2026 18:13 | 18 | 69.01 |
| 07/27/2026 18:13 | 76 | 69.03 |
| 07/27/2026 18:13 | 24 | 69.03 |
| 07/27/2026 18:13 | 65 | 69.05 |
| 07/27/2026 18:13 | 1 | 69.05 |
| 07/27/2026 18:13 | 3 | 69.05 |
| 07/27/2026 18:13 | 400 | 69.06 |
| 07/27/2026 18:13 | 60 | 69.06 |
| 07/27/2026 18:13 | 40 | 69.06 |
| 07/27/2026 18:12 | 40 | 69.08 |
| 07/27/2026 18:12 | 11 | 69.09 |
| 07/27/2026 18:12 | 100 | 69.06 |
| 07/27/2026 18:12 | 26 | 69.13 |
| 07/27/2026 18:12 | 100 | 69.11 |
| 07/27/2026 18:12 | 1 | 69.07 |
| 07/27/2026 18:12 | 100 | 69.07 |
| 07/27/2026 18:11 | 40 | 69.08 |
| 07/27/2026 18:11 | 60 | 69.09 |
| 07/27/2026 18:11 | 40 | 69.09 |
| 07/27/2026 18:10 | 65 | 69.18 |
| 07/27/2026 18:10 | 100 | 69.17 |
| 07/27/2026 18:10 | 40 | 69.06 |
| 07/27/2026 18:09 | 11 | 69.08 |
| 07/27/2026 18:08 | 10 | 69.08 |
| 07/27/2026 18:08 | 55 | 69.08 |
| 07/27/2026 18:08 | 45 | 69.08 |
| 07/27/2026 18:07 | 5 | 69.18 |
| 07/27/2026 18:07 | 1 | 69.18 |
| 07/27/2026 18:07 | 60 | 69.18 |
| 07/27/2026 18:07 | 110 | 69.18 |
| 07/27/2026 18:04 | 2 | 69.25 |
| 07/27/2026 18:04 | 1 | 69.24 |
| 07/27/2026 18:04 | 100 | 69.20 |
| 07/27/2026 18:04 | 100 | 69.19 |
| 07/27/2026 18:03 | 97 | 69.16 |
| 07/27/2026 18:03 | 2 | 69.16 |
| 07/27/2026 18:02 | 1 | 69.16 |
| 07/27/2026 18:02 | 6 | 69.31 |
| 07/27/2026 18:02 | 100 | 69.29 |
| 07/27/2026 18:02 | 100 | 69.29 |
| 07/27/2026 18:02 | 100 | 69.28 |
| 07/27/2026 18:01 | 92 | 69.20 |
| 07/27/2026 18:01 | 8 | 69.20 |
| 07/27/2026 18:01 | 100 | 69.20 |
| 07/27/2026 18:01 | 100 | 69.20 |
| 07/27/2026 17:59 | 1 | 69.22 |
| 07/27/2026 17:59 | 1 | 69.22 |
| 07/27/2026 17:59 | 1 | 69.22 |
| 07/27/2026 17:59 | 53 | 69.33 |
| 07/27/2026 17:56 | 100 | 69.40 |
| 07/27/2026 17:56 | 80 | 69.39 |
| 07/27/2026 17:56 | 29 | 69.37 |
| 07/27/2026 17:56 | 1 | 69.37 |
| 07/27/2026 17:55 | 82 | 69.26 |
| 07/27/2026 17:55 | 3 | 69.26 |
| 07/27/2026 17:55 | 2 | 69.26 |
| 07/27/2026 17:54 | 28 | 69.13 |
| 07/27/2026 17:54 | 5 | 69.15 |
| 07/27/2026 17:53 | 23 | 69.33 |
| 07/27/2026 17:53 | 70 | 69.33 |
| 07/27/2026 17:53 | 100 | 69.32 |
| 07/27/2026 17:51 | 3 | 69.27 |
| 07/27/2026 17:51 | 1 | 69.28 |
| 07/27/2026 17:51 | 27 | 69.28 |
| 07/27/2026 17:51 | 8 | 69.29 |
| 07/27/2026 17:51 | 23 | 69.30 |
| 07/27/2026 17:51 | 100 | 69.31 |
| 07/27/2026 17:51 | 1 | 69.31 |
| 07/27/2026 17:51 | 100 | 69.33 |
| 07/27/2026 17:51 | 50 | 69.34 |
| 07/27/2026 17:51 | 5 | 69.34 |
| 07/27/2026 17:51 | 25 | 69.38 |
| 07/27/2026 17:50 | 70 | 69.47 |
| 07/27/2026 17:49 | 40 | 69.41 |
| 07/27/2026 17:47 | 40 | 69.435 |
| 07/27/2026 17:47 | 100 | 69.45 |
| 07/27/2026 17:47 | 9 | 69.45 |
| 07/27/2026 17:47 | 25 | 69.51 |
| 07/27/2026 17:47 | 11 | 69.51 |
| 07/27/2026 17:46 | 1 | 69.61 |
| 07/27/2026 17:46 | 1 | 69.57 |
| 07/27/2026 17:46 | 25 | 69.53 |
| 07/27/2026 17:46 | 25 | 69.53 |
| 07/27/2026 17:46 | 25 | 69.53 |
| 07/27/2026 17:46 | 17 | 69.54 |
| 07/27/2026 17:46 | 70 | 69.53 |
| 07/27/2026 17:45 | 100 | 69.435 |
| 07/27/2026 17:44 | 8 | 69.435 |
| 07/27/2026 17:43 | 7 | 69.46 |
| 07/27/2026 17:43 | 3 | 69.44 |
| 07/27/2026 17:43 | 3 | 69.44 |
| 07/27/2026 17:43 | 100 | 69.37 |
| 07/27/2026 17:43 | 100 | 69.34 |
| 07/27/2026 17:43 | 89 | 69.33 |
| 07/27/2026 17:42 | 10 | 69.22 |
| 07/27/2026 17:41 | 1 | 69.18 |
| 07/27/2026 17:41 | 11 | 69.18 |
| 07/27/2026 17:41 | 1 | 69.18 |
| 07/27/2026 17:41 | 89 | 69.18 |
| 07/27/2026 17:41 | 13 | 69.19 |
| 07/27/2026 17:41 | 87 | 69.19 |
| 07/27/2026 17:41 | 5 | 69.20 |
| 07/27/2026 17:41 | 5 | 69.20 |
| 07/27/2026 17:41 | 5 | 69.22 |
| 07/27/2026 17:41 | 3 | 69.22 |
| 07/27/2026 17:41 | 8 | 69.23 |
| 07/27/2026 17:41 | 10 | 69.27 |
| 07/27/2026 17:41 | 100 | 69.27 |
| 07/27/2026 17:41 | 1 | 69.27 |
| 07/27/2026 17:41 | 100 | 69.28 |
| 07/27/2026 17:41 | 100 | 69.28 |
| 07/27/2026 17:41 | 100 | 69.28 |
| 07/27/2026 17:41 | 100 | 69.28 |
| 07/27/2026 17:41 | 1 | 69.28 |
| 07/27/2026 17:41 | 2 | 69.28 |
| 07/27/2026 17:41 | 98 | 69.28 |
| 07/27/2026 17:41 | 25 | 69.31 |
| 07/27/2026 17:39 | 14 | 69.36 |
| 07/27/2026 17:38 | 20 | 69.28 |
| 07/27/2026 17:38 | 80 | 69.28 |
| 07/27/2026 17:38 | 20 | 69.28 |
| 07/27/2026 17:37 | 4 | 69.29 |
| 07/27/2026 17:35 | 90 | 69.40 |
| 07/27/2026 17:35 | 100 | 69.39 |
| 07/27/2026 17:35 | 40 | 69.40 |
| 07/27/2026 17:35 | 60 | 69.40 |
| 07/27/2026 17:35 | 90 | 69.40 |
| 07/27/2026 17:35 | 100 | 69.39 |
| 07/27/2026 17:35 | 10 | 69.32 |
| 07/27/2026 17:35 | 1 | 69.27 |
| 07/27/2026 17:35 | 1 | 69.28 |
| 07/27/2026 17:35 | 100 | 69.32 |
| 07/27/2026 17:34 | 100 | 69.39 |
| 07/27/2026 17:34 | 28 | 69.39 |
| 07/27/2026 17:33 | 81 | 69.40 |
| 07/27/2026 17:33 | 19 | 69.40 |
| 07/27/2026 17:33 | 100 | 69.41 |
| 07/27/2026 17:33 | 100 | 69.41 |
| 07/27/2026 17:33 | 74 | 69.42 |
| 07/27/2026 17:33 | 1 | 69.42 |
| 07/27/2026 17:33 | 10 | 69.42 |
| 07/27/2026 17:33 | 11 | 69.42 |
| 07/27/2026 17:33 | 10 | 69.43 |
| 07/27/2026 17:33 | 50 | 69.42 |
| 07/27/2026 17:32 | 6 | 69.57 |
| 07/27/2026 17:32 | 100 | 69.525 |
| 07/27/2026 17:32 | 100 | 69.52 |
| 07/27/2026 17:31 | 75 | 69.45 |
| 07/27/2026 17:31 | 10 | 69.45 |
| 07/27/2026 17:31 | 8 | 69.45 |
| 07/27/2026 17:29 | 1 | 69.515 |
| 07/27/2026 17:29 | 38 | 69.45 |
| 07/27/2026 17:29 | 60 | 69.45 |
| 07/27/2026 17:28 | 19 | 69.46 |
| 07/27/2026 17:27 | 8 | 69.49 |
| 07/27/2026 17:26 | 60 | 69.43 |
| 07/27/2026 17:26 | 79 | 69.56 |
| 07/27/2026 17:26 | 100 | 69.505 |
| 07/27/2026 17:26 | 100 | 69.505 |
| 07/27/2026 17:26 | 5 | 69.41 |
| 07/27/2026 17:23 | 179 | 69.57 |
| 07/27/2026 17:23 | 100 | 69.505 |
| 07/27/2026 17:20 | 100 | 69.38 |
| 07/27/2026 17:20 | 100 | 69.38 |
| 07/27/2026 17:20 | 2 | 69.39 |
| 07/27/2026 17:20 | 100 | 69.39 |
| 07/27/2026 17:20 | 100 | 69.39 |
| 07/27/2026 17:20 | 2 | 69.41 |
| 07/27/2026 17:20 | 49 | 69.41 |
| 07/27/2026 17:20 | 49 | 69.41 |
| 07/27/2026 17:20 | 49 | 69.40 |
| 07/27/2026 17:20 | 83 | 69.525 |
| 07/27/2026 17:20 | 200 | 69.525 |
| 07/27/2026 17:19 | 100 | 69.525 |
| 07/27/2026 17:18 | 25 | 69.53 |
| 07/27/2026 17:18 | 25 | 69.53 |
| 07/27/2026 17:18 | 17 | 69.53 |
| 07/27/2026 17:18 | 100 | 69.53 |
| 07/27/2026 17:18 | 100 | 69.52 |
| 07/27/2026 17:18 | 12 | 69.50 |
| 07/27/2026 17:18 | 100 | 69.49 |
| 07/27/2026 17:17 | 18 | 69.42 |
| 07/27/2026 17:17 | 1 | 69.41 |
| 07/27/2026 17:17 | 37 | 69.38 |
| 07/27/2026 17:17 | 80 | 69.35 |
| 07/27/2026 17:17 | 100 | 69.36 |
| 07/27/2026 17:17 | 20 | 69.35 |
| 07/27/2026 17:17 | 40 | 69.35 |
| 07/27/2026 17:17 | 40 | 69.35 |
| 07/27/2026 17:17 | 1 | 69.33 |
| 07/27/2026 17:17 | 1 | 69.30 |
| 07/27/2026 17:16 | 1 | 69.28 |
| 07/27/2026 17:16 | 20 | 69.23 |
| 07/27/2026 17:16 | 25 | 69.21 |
| 07/27/2026 17:16 | 25 | 69.205 |
| 07/27/2026 17:16 | 25 | 69.205 |
| 07/27/2026 17:16 | 1 | 69.21 |
| 07/27/2026 17:16 | 36 | 69.21 |
| 07/27/2026 17:16 | 30 | 69.20 |
| 07/27/2026 17:16 | 76 | 69.19 |
| 07/27/2026 17:16 | 30 | 69.19 |
| 07/27/2026 17:16 | 20 | 69.19 |
| 07/27/2026 17:16 | 17 | 69.19 |
| 07/27/2026 17:16 | 30 | 69.18 |
| 07/27/2026 17:16 | 40 | 69.18 |
| 07/27/2026 17:16 | 8 | 69.07 |
| 07/27/2026 17:16 | 40 | 69.00 |
| 07/27/2026 17:16 | 100 | 69.00 |
| 07/27/2026 17:15 | 39 | 69.00 |
| 07/27/2026 17:14 | 40 | 69.01 |
| 07/27/2026 17:14 | 61 | 69.00 |
| 07/27/2026 17:14 | 42 | 69.02 |
| 07/27/2026 17:14 | 58 | 69.02 |
| 07/27/2026 17:14 | 9 | 69.07 |
| 07/27/2026 17:13 | 8 | 69.07 |
| 07/27/2026 17:13 | 6 | 69.07 |
| 07/27/2026 17:13 | 9 | 69.06 |
| 07/27/2026 17:13 | 9 | 69.07 |
| 07/27/2026 17:12 | 10 | 69.07 |
| 07/27/2026 17:12 | 30 | 69.04 |
| 07/27/2026 17:12 | 9 | 69.07 |
| 07/27/2026 17:10 | 10 | 69.07 |
| 07/27/2026 17:10 | 9 | 69.06 |
| 07/27/2026 17:10 | 1 | 69.12 |
| 07/27/2026 17:09 | 100 | 69.00 |
| 07/27/2026 17:09 | 1 | 69.02 |
| 07/27/2026 17:09 | 2 | 69.02 |
| 07/27/2026 17:09 | 98 | 69.02 |
| 07/27/2026 17:09 | 2 | 69.02 |
| 07/27/2026 17:09 | 98 | 69.02 |
| 07/27/2026 17:09 | 1 | 69.02 |
| 07/27/2026 17:09 | 1 | 69.02 |
| 07/27/2026 17:09 | 100 | 69.05 |
| 07/27/2026 17:09 | 24 | 69.09 |
| 07/27/2026 17:09 | 100 | 69.10 |
| 07/27/2026 17:09 | 1 | 69.11 |
| 07/27/2026 17:09 | 100 | 69.11 |
| 07/27/2026 17:09 | 100 | 69.11 |
| 07/27/2026 17:09 | 2 | 69.15 |
| 07/27/2026 17:08 | 25 | 69.15 |
| 07/27/2026 17:08 | 100 | 69.12 |
| 07/27/2026 17:08 | 99 | 69.16 |
| 07/27/2026 17:08 | 1 | 69.16 |
| 07/27/2026 17:07 | 1 | 69.20 |
| 07/27/2026 17:07 | 3 | 69.15 |
| 07/27/2026 17:07 | 6 | 69.16 |
| 07/27/2026 17:07 | 1 | 69.16 |
| 07/27/2026 17:07 | 100 | 69.16 |
| 07/27/2026 17:05 | 100 | 69.18 |
| 07/27/2026 17:05 | 3 | 69.19 |
| 07/27/2026 17:05 | 16 | 69.20 |
| 07/27/2026 17:05 | 46 | 69.23 |
| 07/27/2026 17:05 | 14 | 69.23 |
| 07/27/2026 17:05 | 40 | 69.23 |
| 07/27/2026 17:05 | 100 | 69.24 |
| 07/27/2026 17:05 | 100 | 69.24 |
| 07/27/2026 17:05 | 15 | 69.24 |
| 07/27/2026 17:05 | 100 | 69.25 |
| 07/27/2026 17:05 | 100 | 69.25 |
| 07/27/2026 17:03 | 50 | 69.25 |
| 07/27/2026 17:03 | 50 | 69.25 |
| 07/27/2026 17:03 | 50 | 69.24 |
| 07/27/2026 17:03 | 50 | 69.24 |
| 07/27/2026 17:03 | 40 | 69.23 |
| 07/27/2026 17:03 | 40 | 69.23 |
| 07/27/2026 17:02 | 100 | 69.218 |
| 07/27/2026 17:00 | 9 | 69.14 |
| 07/27/2026 16:59 | 6 | 69.08 |
| 07/27/2026 16:59 | 1 | 69.17 |
| 07/27/2026 16:59 | 74 | 69.17 |
| 07/27/2026 16:59 | 26 | 69.17 |
| 07/27/2026 16:59 | 75 | 69.15 |
| 07/27/2026 16:59 | 25 | 69.15 |
| 07/27/2026 16:59 | 120 | 69.13 |
| 07/27/2026 16:58 | 10 | 69.07 |
| 07/27/2026 16:58 | 9 | 69.07 |
| 07/27/2026 16:57 | 8 | 69.05 |
| 07/27/2026 16:57 | 10 | 69.05 |
| 07/27/2026 16:57 | 7 | 69.055 |
| 07/27/2026 16:56 | 2 | 68.99 |
| 07/27/2026 16:56 | 2 | 69.04 |
| 07/27/2026 16:55 | 40 | 68.97 |
| 07/27/2026 16:54 | 42 | 68.96 |
| 07/27/2026 16:54 | 1 | 68.96 |
| 07/27/2026 16:54 | 100 | 69.00 |
| 07/27/2026 16:54 | 100 | 69.00 |
| 07/27/2026 16:54 | 100 | 69.01 |
| 07/27/2026 16:54 | 28 | 69.02 |
| 07/27/2026 16:54 | 161 | 69.02 |
| 07/27/2026 16:54 | 39 | 69.02 |
| 07/27/2026 16:54 | 1 | 69.03 |
| 07/27/2026 16:52 | 10 | 69.16 |
| 07/27/2026 16:51 | 9 | 69.16 |
| 07/27/2026 16:49 | 50 | 69.12 |
| 07/27/2026 16:49 | 25 | 69.12 |
| 07/27/2026 16:49 | 9 | 68.96 |
| 07/27/2026 16:49 | 7 | 68.96 |
| 07/27/2026 16:49 | 1 | 68.98 |
| 07/27/2026 16:49 | 1 | 69.03 |
| 07/27/2026 16:49 | 1 | 69.03 |
| 07/27/2026 16:49 | 98 | 69.03 |
| 07/27/2026 16:49 | 2 | 69.03 |
| 07/27/2026 16:49 | 100 | 69.04 |
| 07/27/2026 16:49 | 59 | 69.18 |
| 07/27/2026 16:49 | 1 | 69.17 |
| 07/27/2026 16:49 | 1 | 69.17 |
| 07/27/2026 16:49 | 3 | 69.18 |
| 07/27/2026 16:45 | 11 | 69.18 |
| 07/27/2026 16:45 | 80 | 69.24 |
| 07/27/2026 16:45 | 20 | 69.24 |
| 07/27/2026 16:45 | 80 | 69.23 |
| 07/27/2026 16:45 | 1 | 69.15 |
| 07/27/2026 16:45 | 6 | 69.12 |
| 07/27/2026 16:45 | 5 | 69.12 |
| 07/27/2026 16:45 | 3 | 69.12 |
| 07/27/2026 16:45 | 10 | 69.11 |
| 07/27/2026 16:45 | 25 | 69.10 |
| 07/27/2026 16:45 | 10 | 69.10 |
| 07/27/2026 16:45 | 98 | 69.05 |
| 07/27/2026 16:45 | 2 | 69.05 |
| 07/27/2026 16:45 | 77 | 69.06 |
| 07/27/2026 16:45 | 36 | 69.04 |
| 07/27/2026 16:45 | 64 | 69.04 |
| 07/27/2026 16:45 | 64 | 69.06 |
| 07/27/2026 16:45 | 36 | 69.06 |
| 07/27/2026 16:45 | 9 | 69.06 |
| 07/27/2026 16:45 | 149 | 69.06 |
| 07/27/2026 16:45 | 1 | 69.06 |
| 07/27/2026 16:45 | 62 | 69.05 |
| 07/27/2026 16:45 | 100 | 69.05 |
| 07/27/2026 16:45 | 1 | 69.05 |
| 07/27/2026 16:45 | 10 | 69.04 |
| 07/27/2026 16:45 | 100 | 69.03 |
| 07/27/2026 16:45 | 1 | 69.02 |
| 07/27/2026 16:45 | 30 | 68.88 |
| 07/27/2026 16:44 | 6 | 68.91 |
| 07/27/2026 16:44 | 1 | 68.92 |
| 07/27/2026 16:44 | 100 | 69.02 |
| 07/27/2026 16:44 | 1 | 69.02 |
| 07/27/2026 16:44 | 33 | 69.03 |
| 07/27/2026 16:44 | 100 | 69.04 |
| 07/27/2026 16:44 | 100 | 69.05 |
| 07/27/2026 16:44 | 50 | 69.05 |
| 07/27/2026 16:44 | 37 | 69.05 |
| 07/27/2026 16:44 | 3 | 69.05 |
| 07/27/2026 16:44 | 100 | 69.06 |
| 07/27/2026 16:44 | 100 | 69.06 |
| 07/27/2026 16:44 | 92 | 69.06 |
| 07/27/2026 16:44 | 8 | 69.06 |
| 07/27/2026 16:44 | 100 | 69.07 |
| 07/27/2026 16:44 | 9 | 69.105 |
| 07/27/2026 16:44 | 2 | 69.07 |
| 07/27/2026 16:44 | 30 | 69.07 |
| 07/27/2026 16:44 | 10 | 69.08 |
| 07/27/2026 16:44 | 90 | 69.08 |
| 07/27/2026 16:42 | 1 | 69.09 |
| 07/27/2026 16:42 | 10 | 69.09 |
| 07/27/2026 16:42 | 1 | 69.10 |
| 07/27/2026 16:42 | 48 | 69.11 |
| 07/27/2026 16:42 | 56 | 69.13 |
| 07/27/2026 16:40 | 76 | 69.13 |
| 07/27/2026 16:39 | 8 | 69.18 |
| 07/27/2026 16:38 | 32 | 69.09 |
| 07/27/2026 16:37 | 35 | 69.05 |
| 07/27/2026 16:36 | 10 | 69.22 |
| 07/27/2026 16:36 | 1 | 69.23 |
| 07/27/2026 16:36 | 100 | 69.23 |
| 07/27/2026 16:36 | 193 | 69.24 |
| 07/27/2026 16:36 | 100 | 69.24 |
| 07/27/2026 16:36 | 100 | 69.24 |
| 07/27/2026 16:34 | 1 | 69.30 |
| 07/27/2026 16:31 | 25 | 69.405 |
| 07/27/2026 16:31 | 100 | 69.34 |
| 07/27/2026 16:30 | 32 | 69.32 |
| 07/27/2026 16:30 | 2 | 69.32 |
| 07/27/2026 16:30 | 2 | 69.32 |
| 07/27/2026 16:30 | 2 | 69.32 |
| 07/27/2026 16:30 | 2 | 69.32 |
| 07/27/2026 16:30 | 1 | 69.32 |
| 07/27/2026 16:30 | 1 | 69.33 |
| 07/27/2026 16:30 | 1 | 69.35 |
| 07/27/2026 16:30 | 2 | 69.37 |
| 07/27/2026 16:30 | 3 | 69.37 |
| 07/27/2026 16:30 | 1 | 69.40 |
| 07/27/2026 16:30 | 99 | 69.41 |
| 07/27/2026 16:30 | 100 | 69.41 |
| 07/27/2026 16:30 | 100 | 69.41 |
| 07/27/2026 16:30 | 6 | 69.41 |
| 07/27/2026 16:30 | 1 | 69.41 |
| 07/27/2026 16:29 | 16 | 69.42 |
| 07/27/2026 16:29 | 100 | 69.42 |
| 07/27/2026 16:29 | 100 | 69.43 |
| 07/27/2026 16:29 | 5 | 69.43 |
| 07/27/2026 16:29 | 5 | 69.43 |
| 07/27/2026 16:29 | 29 | 69.43 |
| 07/27/2026 16:29 | 100 | 69.43 |
| 07/27/2026 16:29 | 10 | 69.44 |
| 07/27/2026 16:29 | 10 | 69.45 |
| 07/27/2026 16:29 | 25 | 69.46 |
| 07/27/2026 16:24 | 6 | 69.44 |
| 07/27/2026 16:24 | 1 | 69.44 |
| 07/27/2026 16:24 | 1 | 69.44 |
| 07/27/2026 16:24 | 3 | 69.44 |
| 07/27/2026 16:24 | 26 | 69.44 |
| 07/27/2026 16:24 | 100 | 69.44 |
| 07/27/2026 16:24 | 5 | 69.46 |
| 07/27/2026 16:24 | 8 | 69.49 |
| 07/27/2026 16:24 | 8 | 69.49 |
| 07/27/2026 16:23 | 5 | 69.50 |
| 07/27/2026 16:23 | 100 | 69.52 |
| 07/27/2026 16:23 | 5 | 69.52 |
| 07/27/2026 16:23 | 2 | 69.52 |
| 07/27/2026 16:23 | 7 | 69.52 |
| 07/27/2026 16:23 | 100 | 69.52 |
| 07/27/2026 16:23 | 100 | 69.54 |
| 07/27/2026 16:23 | 7 | 69.60 |
| 07/27/2026 16:23 | 93 | 69.60 |
| 07/27/2026 16:23 | 7 | 69.60 |
| 07/27/2026 16:23 | 100 | 69.61 |
| 07/27/2026 16:23 | 20 | 69.63 |
| 07/27/2026 16:23 | 70 | 69.62 |
| 07/27/2026 16:23 | 40 | 69.62 |
| 07/27/2026 16:22 | 10 | 69.61 |
| 07/27/2026 16:22 | 100 | 69.57 |
| 07/27/2026 16:22 | 100 | 69.56 |
| 07/27/2026 16:21 | 50 | 69.54 |
| 07/27/2026 16:21 | 45 | 69.62 |
| 07/27/2026 16:21 | 6 | 69.62 |
| 07/27/2026 16:21 | 55 | 69.62 |
| 07/27/2026 16:21 | 45 | 69.60 |
| 07/27/2026 16:21 | 20 | 69.60 |
| 07/27/2026 16:21 | 5 | 69.60 |
| 07/27/2026 16:20 | 22 | 69.53 |
| 07/27/2026 16:19 | 100 | 69.56 |
| 07/27/2026 16:19 | 34 | 69.53 |
| 07/27/2026 16:19 | 8 | 69.57 |
| 07/27/2026 16:19 | 29 | 69.57 |
| 07/27/2026 16:19 | 75 | 69.57 |
| 07/27/2026 16:19 | 25 | 69.57 |
| 07/27/2026 16:19 | 100 | 69.58 |
| 07/27/2026 16:19 | 11 | 69.58 |
| 07/27/2026 16:19 | 10 | 69.58 |
| 07/27/2026 16:19 | 60 | 69.59 |
| 07/27/2026 16:19 | 40 | 69.59 |
| 07/27/2026 16:17 | 60 | 69.60 |
| 07/27/2026 16:17 | 75 | 69.58 |
| 07/27/2026 16:17 | 25 | 69.58 |
| 07/27/2026 16:17 | 25 | 69.59 |
| 07/27/2026 16:12 | 28 | 69.56 |
| 07/27/2026 16:12 | 232 | 69.57 |
| 07/27/2026 16:12 | 68 | 69.57 |
| 07/27/2026 16:12 | 1 | 69.60 |
| 07/27/2026 16:11 | 76 | 69.62 |
| 07/27/2026 16:10 | 100 | 69.61 |
| 07/27/2026 16:10 | 1 | 69.60 |
| 07/27/2026 16:10 | 100 | 69.61 |
| 07/27/2026 16:09 | 100 | 69.61 |
| 07/27/2026 16:05 | 50 | 69.71 |
| 07/27/2026 16:04 | 100 | 69.80 |
| 07/27/2026 16:04 | 100 | 69.80 |
| 07/27/2026 16:04 | 67 | 69.82 |
| 07/27/2026 16:04 | 2 | 69.82 |
| 07/27/2026 16:04 | 31 | 69.82 |
| 07/27/2026 16:04 | 200 | 69.82 |
| 07/27/2026 16:04 | 100 | 69.83 |
| 07/27/2026 16:04 | 4 | 69.87 |
| 07/27/2026 16:03 | 20 | 69.94 |
| 07/27/2026 16:03 | 20 | 69.905 |
| 07/27/2026 16:03 | 60 | 69.845 |
| 07/27/2026 16:02 | 60 | 69.745 |
| 07/27/2026 16:02 | 9 | 69.735 |
| 07/27/2026 16:02 | 25 | 69.71 |
| 07/27/2026 16:00 | 1 | 69.58 |
| 07/27/2026 16:00 | 8 | 69.61 |
| 07/27/2026 16:00 | 5 | 69.61 |
| 07/27/2026 16:00 | 1 | 69.62 |
| 07/27/2026 16:00 | 100 | 69.62 |
| 07/27/2026 15:59 | 1 | 69.63 |
| 07/27/2026 15:59 | 1 | 69.64 |
| 07/27/2026 15:59 | 100 | 69.64 |
| 07/27/2026 15:59 | 5 | 69.65 |
| 07/27/2026 15:59 | 200 | 69.65 |
| 07/27/2026 15:59 | 1 | 69.66 |
| 07/27/2026 15:59 | 100 | 69.66 |
| 07/27/2026 15:59 | 25 | 69.68 |
| 07/27/2026 15:57 | 98 | 69.66 |
| 07/27/2026 15:57 | 15 | 69.64 |
| 07/27/2026 15:57 | 1 | 69.64 |
| 07/27/2026 15:57 | 100 | 69.64 |
| 07/27/2026 15:57 | 70 | 69.65 |
| 07/27/2026 15:57 | 3 | 69.65 |
| 07/27/2026 15:57 | 1 | 69.65 |
| 07/27/2026 15:57 | 100 | 69.65 |
| 07/27/2026 15:56 | 100 | 69.71 |
| 07/27/2026 15:56 | 5 | 69.76 |
| 07/27/2026 15:55 | 1 | 69.66 |
| 07/27/2026 15:55 | 1 | 69.66 |
| 07/27/2026 15:55 | 25 | 69.72 |
| 07/27/2026 15:55 | 100 | 69.85 |
| 07/27/2026 15:55 | 1 | 69.86 |
| 07/27/2026 15:55 | 1 | 69.86 |
| 07/27/2026 15:55 | 100 | 69.86 |
| 07/27/2026 15:55 | 100 | 69.86 |
| 07/27/2026 15:55 | 25 | 69.87 |
| 07/27/2026 15:55 | 75 | 69.87 |
| 07/27/2026 15:55 | 100 | 69.87 |
| 07/27/2026 15:55 | 25 | 69.88 |
| 07/27/2026 15:55 | 3 | 69.88 |
| 07/27/2026 15:55 | 2 | 69.88 |
| 07/27/2026 15:55 | 9 | 69.91 |
| 07/27/2026 15:55 | 25 | 69.91 |
| 07/27/2026 15:52 | 72 | 70.09 |
| 07/27/2026 15:49 | 22 | 69.78 |
| 07/27/2026 15:49 | 12 | 69.79 |
| 07/27/2026 15:49 | 4 | 69.79 |
| 07/27/2026 15:48 | 8 | 69.80 |
| 07/27/2026 15:48 | 1 | 69.82 |
| 07/27/2026 15:48 | 14 | 69.80 |
| 07/27/2026 15:48 | 1 | 69.82 |
| 07/27/2026 15:48 | 1 | 69.93 |
| 07/27/2026 15:39 | 8 | 69.99 |
| 07/27/2026 15:34 | 7 | 70.015 |
| 07/27/2026 15:30 | 8 | 69.40 |
| 07/27/2026 15:30 | 1 | 69.70 |
| 07/27/2026 15:30 | 3340 | 69.70 |
| 07/27/2026 15:30 | 3340 | 69.70 |