Large gap with delayed quotes
|
Last quote
07/27/2026
-
18:37:06
|
Bid
07/27/2026 -
18:37:17
|
Bid Volume |
Ask
07/27/2026 -
18:37:17
|
Ask Volume |
|---|---|---|---|---|
|
76.20
+1.89
(
+2.54% )
|
76.13
|
300 |
76.31
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/27/2026 18:37 | 23 | 76.18 |
| 07/27/2026 18:37 | 26 | 76.18 |
| 07/27/2026 18:37 | 2 | 76.19 |
| 07/27/2026 18:37 | 50 | 76.19 |
| 07/27/2026 18:37 | 37 | 76.20 |
| 07/27/2026 18:37 | 5 | 76.20 |
| 07/27/2026 18:37 | 10 | 76.20 |
| 07/27/2026 18:37 | 100 | 76.20 |
| 07/27/2026 18:37 | 20 | 76.21 |
| 07/27/2026 18:37 | 100 | 76.21 |
| 07/27/2026 18:37 | 100 | 76.21 |
| 07/27/2026 18:37 | 100 | 76.21 |
| 07/27/2026 18:37 | 10 | 76.24 |
| 07/27/2026 18:36 | 1 | 76.33 |
| 07/27/2026 18:36 | 100 | 76.25 |
| 07/27/2026 18:36 | 100 | 76.27 |
| 07/27/2026 18:35 | 35 | 76.33 |
| 07/27/2026 18:35 | 38 | 76.32 |
| 07/27/2026 18:35 | 1 | 76.32 |
| 07/27/2026 18:34 | 3 | 76.32 |
| 07/27/2026 18:34 | 1 | 76.30 |
| 07/27/2026 18:34 | 100 | 76.25 |
| 07/27/2026 18:34 | 100 | 76.24 |
| 07/27/2026 18:34 | 100 | 76.24 |
| 07/27/2026 18:32 | 24 | 76.17 |
| 07/27/2026 18:32 | 38 | 76.17 |
| 07/27/2026 18:32 | 38 | 76.17 |
| 07/27/2026 18:31 | 24 | 76.16 |
| 07/27/2026 18:31 | 38 | 76.16 |
| 07/27/2026 18:31 | 38 | 76.16 |
| 07/27/2026 18:31 | 5 | 76.17 |
| 07/27/2026 18:31 | 85 | 76.17 |
| 07/27/2026 18:31 | 74 | 76.17 |
| 07/27/2026 18:31 | 71 | 76.17 |
| 07/27/2026 18:31 | 62 | 76.17 |
| 07/27/2026 18:30 | 100 | 76.16 |
| 07/27/2026 18:30 | 100 | 76.15 |
| 07/27/2026 18:30 | 1 | 76.15 |
| 07/27/2026 18:30 | 15 | 76.14 |
| 07/27/2026 18:25 | 444 | 76.09 |
| 07/27/2026 18:25 | 100 | 76.09 |
| 07/27/2026 18:25 | 13 | 76.00 |
| 07/27/2026 18:24 | 1 | 75.94 |
| 07/27/2026 18:24 | 100 | 75.90 |
| 07/27/2026 18:24 | 1 | 75.90 |
| 07/27/2026 18:24 | 36 | 75.90 |
| 07/27/2026 18:24 | 2 | 75.78 |
| 07/27/2026 18:24 | 38 | 75.81 |
| 07/27/2026 18:24 | 38 | 75.81 |
| 07/27/2026 18:23 | 10 | 75.79 |
| 07/27/2026 18:23 | 1 | 75.79 |
| 07/27/2026 18:23 | 100 | 75.76 |
| 07/27/2026 18:23 | 100 | 75.75 |
| 07/27/2026 18:23 | 100 | 75.75 |
| 07/27/2026 18:22 | 3 | 75.67 |
| 07/27/2026 18:21 | 400 | 75.75 |
| 07/27/2026 18:21 | 14 | 75.73 |
| 07/27/2026 18:21 | 200 | 75.75 |
| 07/27/2026 18:21 | 400 | 75.75 |
| 07/27/2026 18:21 | 48 | 75.73 |
| 07/27/2026 18:21 | 100 | 75.73 |
| 07/27/2026 18:16 | 47 | 75.62 |
| 07/27/2026 18:16 | 100 | 75.63 |
| 07/27/2026 18:16 | 18 | 75.69 |
| 07/27/2026 18:14 | 34 | 75.64 |
| 07/27/2026 18:14 | 5 | 75.63 |
| 07/27/2026 18:14 | 20 | 75.63 |
| 07/27/2026 18:14 | 80 | 75.63 |
| 07/27/2026 18:14 | 100 | 75.64 |
| 07/27/2026 18:14 | 73 | 75.64 |
| 07/27/2026 18:14 | 27 | 75.64 |
| 07/27/2026 18:14 | 99 | 75.64 |
| 07/27/2026 18:14 | 1 | 75.64 |
| 07/27/2026 18:13 | 1 | 75.66 |
| 07/27/2026 18:12 | 3 | 75.695 |
| 07/27/2026 18:10 | 5 | 75.67 |
| 07/27/2026 18:10 | 32 | 75.69 |
| 07/27/2026 18:10 | 31 | 75.69 |
| 07/27/2026 18:10 | 37 | 75.69 |
| 07/27/2026 18:10 | 100 | 75.75 |
| 07/27/2026 18:10 | 25 | 75.75 |
| 07/27/2026 18:10 | 75 | 75.75 |
| 07/27/2026 18:10 | 125 | 75.74 |
| 07/27/2026 18:10 | 5 | 75.75 |
| 07/27/2026 18:10 | 125 | 75.75 |
| 07/27/2026 18:10 | 1 | 75.75 |
| 07/27/2026 18:07 | 1 | 75.71 |
| 07/27/2026 18:06 | 2 | 75.55 |
| 07/27/2026 18:04 | 2 | 75.67 |
| 07/27/2026 18:04 | 98 | 75.67 |
| 07/27/2026 18:04 | 2 | 75.67 |
| 07/27/2026 18:04 | 102 | 75.64 |
| 07/27/2026 18:04 | 25 | 75.65 |
| 07/27/2026 18:04 | 15 | 75.65 |
| 07/27/2026 18:04 | 5 | 75.65 |
| 07/27/2026 18:04 | 100 | 75.65 |
| 07/27/2026 18:04 | 99 | 75.64 |
| 07/27/2026 18:04 | 1 | 75.63 |
| 07/27/2026 18:03 | 1 | 75.555 |
| 07/27/2026 18:03 | 86 | 75.555 |
| 07/27/2026 18:03 | 4 | 75.555 |
| 07/27/2026 18:02 | 100 | 75.55 |
| 07/27/2026 18:02 | 96 | 75.52 |
| 07/27/2026 18:02 | 4 | 75.52 |
| 07/27/2026 18:02 | 150 | 75.55 |
| 07/27/2026 18:02 | 1850 | 75.55 |
| 07/27/2026 18:02 | 38 | 75.57 |
| 07/27/2026 18:01 | 13 | 75.58 |
| 07/27/2026 18:00 | 38 | 75.57 |
| 07/27/2026 17:59 | 100 | 75.60 |
| 07/27/2026 17:59 | 24 | 75.59 |
| 07/27/2026 17:59 | 5 | 75.50 |
| 07/27/2026 17:58 | 2 | 75.49 |
| 07/27/2026 17:58 | 10 | 75.49 |
| 07/27/2026 17:58 | 1 | 75.46 |
| 07/27/2026 17:58 | 5 | 75.48 |
| 07/27/2026 17:58 | 100 | 75.48 |
| 07/27/2026 17:58 | 79 | 75.49 |
| 07/27/2026 17:58 | 1 | 75.50 |
| 07/27/2026 17:58 | 20 | 75.50 |
| 07/27/2026 17:58 | 200 | 75.50 |
| 07/27/2026 17:58 | 5 | 75.51 |
| 07/27/2026 17:58 | 20 | 75.51 |
| 07/27/2026 17:58 | 100 | 75.52 |
| 07/27/2026 17:58 | 100 | 75.52 |
| 07/27/2026 17:58 | 4 | 75.53 |
| 07/27/2026 17:58 | 204 | 75.54 |
| 07/27/2026 17:58 | 1 | 75.55 |
| 07/27/2026 17:57 | 14 | 75.58 |
| 07/27/2026 17:57 | 20 | 75.59 |
| 07/27/2026 17:57 | 100 | 75.585 |
| 07/27/2026 17:57 | 100 | 75.585 |
| 07/27/2026 17:57 | 14 | 75.585 |
| 07/27/2026 17:57 | 14 | 75.585 |
| 07/27/2026 17:57 | 14 | 75.585 |
| 07/27/2026 17:57 | 14 | 75.585 |
| 07/27/2026 17:57 | 37 | 75.585 |
| 07/27/2026 17:57 | 1 | 75.585 |
| 07/27/2026 17:56 | 1 | 75.58 |
| 07/27/2026 17:56 | 1 | 75.58 |
| 07/27/2026 17:54 | 80 | 75.55 |
| 07/27/2026 17:54 | 20 | 75.55 |
| 07/27/2026 17:54 | 1 | 75.57 |
| 07/27/2026 17:54 | 7 | 75.58 |
| 07/27/2026 17:54 | 13 | 75.58 |
| 07/27/2026 17:54 | 95 | 75.59 |
| 07/27/2026 17:54 | 12 | 75.59 |
| 07/27/2026 17:54 | 100 | 75.60 |
| 07/27/2026 17:54 | 93 | 75.61 |
| 07/27/2026 17:54 | 7 | 75.61 |
| 07/27/2026 17:53 | 4 | 75.67 |
| 07/27/2026 17:53 | 1 | 75.67 |
| 07/27/2026 17:53 | 100 | 75.68 |
| 07/27/2026 17:53 | 100 | 75.68 |
| 07/27/2026 17:53 | 96 | 75.68 |
| 07/27/2026 17:53 | 4 | 75.68 |
| 07/27/2026 17:51 | 3 | 75.81 |
| 07/27/2026 17:51 | 1 | 75.81 |
| 07/27/2026 17:51 | 1 | 75.80 |
| 07/27/2026 17:51 | 1 | 75.80 |
| 07/27/2026 17:51 | 5 | 75.74 |
| 07/27/2026 17:51 | 12 | 75.68 |
| 07/27/2026 17:49 | 5 | 75.62 |
| 07/27/2026 17:49 | 70 | 75.63 |
| 07/27/2026 17:49 | 30 | 75.63 |
| 07/27/2026 17:49 | 100 | 75.64 |
| 07/27/2026 17:49 | 99 | 75.64 |
| 07/27/2026 17:49 | 1 | 75.64 |
| 07/27/2026 17:48 | 100 | 75.68 |
| 07/27/2026 17:48 | 100 | 75.68 |
| 07/27/2026 17:48 | 100 | 75.68 |
| 07/27/2026 17:48 | 2 | 75.59 |
| 07/27/2026 17:48 | 5 | 75.59 |
| 07/27/2026 17:47 | 34 | 75.60 |
| 07/27/2026 17:47 | 6 | 75.60 |
| 07/27/2026 17:47 | 100 | 75.62 |
| 07/27/2026 17:47 | 100 | 75.63 |
| 07/27/2026 17:46 | 99 | 75.73 |
| 07/27/2026 17:46 | 1 | 75.72 |
| 07/27/2026 17:46 | 10 | 75.66 |
| 07/27/2026 17:46 | 1 | 75.67 |
| 07/27/2026 17:46 | 1 | 75.68 |
| 07/27/2026 17:46 | 1 | 75.69 |
| 07/27/2026 17:45 | 8 | 75.71 |
| 07/27/2026 17:45 | 1 | 75.71 |
| 07/27/2026 17:45 | 1 | 75.71 |
| 07/27/2026 17:45 | 1 | 75.72 |
| 07/27/2026 17:45 | 1 | 75.72 |
| 07/27/2026 17:45 | 5 | 75.72 |
| 07/27/2026 17:45 | 1 | 75.72 |
| 07/27/2026 17:45 | 100 | 75.74 |
| 07/27/2026 17:45 | 100 | 75.74 |
| 07/27/2026 17:45 | 25 | 75.75 |
| 07/27/2026 17:45 | 28 | 75.80 |
| 07/27/2026 17:45 | 10 | 75.80 |
| 07/27/2026 17:45 | 100 | 75.80 |
| 07/27/2026 17:45 | 43 | 75.81 |
| 07/27/2026 17:45 | 57 | 75.81 |
| 07/27/2026 17:45 | 31 | 75.82 |
| 07/27/2026 17:44 | 1 | 75.82 |
| 07/27/2026 17:43 | 1 | 75.82 |
| 07/27/2026 17:43 | 6 | 75.82 |
| 07/27/2026 17:42 | 79 | 75.89 |
| 07/27/2026 17:42 | 21 | 75.89 |
| 07/27/2026 17:42 | 79 | 75.89 |
| 07/27/2026 17:42 | 21 | 75.89 |
| 07/27/2026 17:41 | 100 | 75.81 |
| 07/27/2026 17:41 | 14 | 75.81 |
| 07/27/2026 17:40 | 21 | 75.81 |
| 07/27/2026 17:40 | 8 | 75.81 |
| 07/27/2026 17:40 | 24 | 75.81 |
| 07/27/2026 17:40 | 17 | 75.85 |
| 07/27/2026 17:39 | 40 | 75.86 |
| 07/27/2026 17:39 | 100 | 75.86 |
| 07/27/2026 17:39 | 100 | 75.87 |
| 07/27/2026 17:39 | 100 | 75.87 |
| 07/27/2026 17:38 | 1 | 75.96 |
| 07/27/2026 17:38 | 7 | 75.95 |
| 07/27/2026 17:38 | 12 | 75.95 |
| 07/27/2026 17:38 | 21 | 75.93 |
| 07/27/2026 17:38 | 100 | 75.86 |
| 07/27/2026 17:38 | 100 | 75.88 |
| 07/27/2026 17:38 | 1 | 75.86 |
| 07/27/2026 17:38 | 12 | 75.83 |
| 07/27/2026 17:38 | 32 | 75.77 |
| 07/27/2026 17:38 | 68 | 75.77 |
| 07/27/2026 17:38 | 20 | 75.78 |
| 07/27/2026 17:37 | 20 | 75.80 |
| 07/27/2026 17:37 | 2 | 75.80 |
| 07/27/2026 17:37 | 45 | 75.80 |
| 07/27/2026 17:37 | 5 | 75.80 |
| 07/27/2026 17:37 | 24 | 75.80 |
| 07/27/2026 17:37 | 51 | 75.80 |
| 07/27/2026 17:37 | 20 | 75.80 |
| 07/27/2026 17:37 | 5 | 75.81 |
| 07/27/2026 17:37 | 5 | 75.82 |
| 07/27/2026 17:37 | 5 | 75.82 |
| 07/27/2026 17:37 | 100 | 75.82 |
| 07/27/2026 17:37 | 100 | 75.82 |
| 07/27/2026 17:37 | 100 | 75.83 |
| 07/27/2026 17:36 | 70 | 75.83 |
| 07/27/2026 17:36 | 30 | 75.83 |
| 07/27/2026 17:36 | 3 | 75.88 |
| 07/27/2026 17:36 | 79 | 75.94 |
| 07/27/2026 17:36 | 100 | 75.93 |
| 07/27/2026 17:36 | 2 | 75.92 |
| 07/27/2026 17:36 | 58 | 75.88 |
| 07/27/2026 17:36 | 5 | 75.88 |
| 07/27/2026 17:35 | 1 | 75.84 |
| 07/27/2026 17:35 | 166 | 75.83 |
| 07/27/2026 17:35 | 834 | 75.83 |
| 07/27/2026 17:35 | 20 | 75.84 |
| 07/27/2026 17:35 | 100 | 75.90 |
| 07/27/2026 17:35 | 200 | 75.90 |
| 07/27/2026 17:35 | 9 | 75.96 |
| 07/27/2026 17:35 | 62 | 75.96 |
| 07/27/2026 17:35 | 38 | 75.96 |
| 07/27/2026 17:34 | 5 | 75.98 |
| 07/27/2026 17:34 | 100 | 75.98 |
| 07/27/2026 17:34 | 5 | 75.96 |
| 07/27/2026 17:34 | 24 | 75.93 |
| 07/27/2026 17:34 | 16 | 75.93 |
| 07/27/2026 17:34 | 22 | 75.93 |
| 07/27/2026 17:32 | 1 | 75.885 |
| 07/27/2026 17:32 | 5 | 75.82 |
| 07/27/2026 17:31 | 5 | 75.88 |
| 07/27/2026 17:31 | 1 | 75.89 |
| 07/27/2026 17:31 | 1 | 75.88 |
| 07/27/2026 17:31 | 1 | 75.88 |
| 07/27/2026 17:31 | 4 | 75.88 |
| 07/27/2026 17:30 | 4 | 75.84 |
| 07/27/2026 17:30 | 16 | 75.89 |
| 07/27/2026 17:30 | 4 | 75.82 |
| 07/27/2026 17:30 | 3 | 75.82 |
| 07/27/2026 17:30 | 59 | 75.84 |
| 07/27/2026 17:28 | 16 | 75.81 |
| 07/27/2026 17:28 | 2 | 75.75 |
| 07/27/2026 17:28 | 13 | 75.75 |
| 07/27/2026 17:28 | 10 | 75.76 |
| 07/27/2026 17:27 | 1 | 75.835 |
| 07/27/2026 17:27 | 1 | 75.835 |
| 07/27/2026 17:26 | 24 | 75.82 |
| 07/27/2026 17:26 | 1 | 75.82 |
| 07/27/2026 17:25 | 1 | 75.90 |
| 07/27/2026 17:25 | 1 | 75.90 |
| 07/27/2026 17:24 | 38 | 75.86 |
| 07/27/2026 17:24 | 11 | 75.87 |
| 07/27/2026 17:23 | 50 | 75.74 |
| 07/27/2026 17:23 | 4 | 75.74 |
| 07/27/2026 17:23 | 46 | 75.74 |
| 07/27/2026 17:23 | 100 | 75.75 |
| 07/27/2026 17:23 | 28 | 75.77 |
| 07/27/2026 17:23 | 11 | 75.96 |
| 07/27/2026 17:22 | 3 | 75.89 |
| 07/27/2026 17:21 | 14 | 75.84 |
| 07/27/2026 17:21 | 15 | 75.83 |
| 07/27/2026 17:21 | 6 | 75.73 |
| 07/27/2026 17:20 | 2 | 75.67 |
| 07/27/2026 17:19 | 2 | 75.65 |
| 07/27/2026 17:18 | 51 | 75.59 |
| 07/27/2026 17:18 | 1 | 75.50 |
| 07/27/2026 17:18 | 13 | 75.52 |
| 07/27/2026 17:18 | 27 | 75.52 |
| 07/27/2026 17:18 | 100 | 75.56 |
| 07/27/2026 17:18 | 20 | 75.57 |
| 07/27/2026 17:18 | 20 | 75.57 |
| 07/27/2026 17:18 | 40 | 75.57 |
| 07/27/2026 17:18 | 100 | 75.57 |
| 07/27/2026 17:18 | 15 | 75.62 |
| 07/27/2026 17:16 | 93 | 75.62 |
| 07/27/2026 17:16 | 93 | 75.63 |
| 07/27/2026 17:16 | 19 | 75.60 |
| 07/27/2026 17:16 | 38 | 75.60 |
| 07/27/2026 17:16 | 38 | 75.545 |
| 07/27/2026 17:16 | 1 | 75.47 |
| 07/27/2026 17:16 | 99 | 75.47 |
| 07/27/2026 17:16 | 1 | 75.47 |
| 07/27/2026 17:16 | 1 | 75.48 |
| 07/27/2026 17:16 | 100 | 75.48 |
| 07/27/2026 17:16 | 1 | 75.49 |
| 07/27/2026 17:16 | 4 | 75.49 |
| 07/27/2026 17:16 | 10 | 75.53 |
| 07/27/2026 17:16 | 76 | 75.53 |
| 07/27/2026 17:16 | 5 | 75.54 |
| 07/27/2026 17:16 | 9 | 75.55 |
| 07/27/2026 17:16 | 5 | 75.55 |
| 07/27/2026 17:16 | 76 | 75.55 |
| 07/27/2026 17:16 | 5 | 75.55 |
| 07/27/2026 17:16 | 5 | 75.55 |
| 07/27/2026 17:16 | 93 | 75.62 |
| 07/27/2026 17:16 | 7 | 75.63 |
| 07/27/2026 17:16 | 100 | 75.62 |
| 07/27/2026 17:16 | 2 | 75.62 |
| 07/27/2026 17:15 | 38 | 75.55 |
| 07/27/2026 17:15 | 30 | 75.55 |
| 07/27/2026 17:15 | 20 | 75.55 |
| 07/27/2026 17:15 | 6 | 75.56 |
| 07/27/2026 17:15 | 61 | 75.58 |
| 07/27/2026 17:15 | 39 | 75.58 |
| 07/27/2026 17:15 | 10 | 75.59 |
| 07/27/2026 17:15 | 38 | 75.66 |
| 07/27/2026 17:15 | 10 | 75.64 |
| 07/27/2026 17:15 | 100 | 75.65 |
| 07/27/2026 17:14 | 15 | 75.80 |
| 07/27/2026 17:14 | 38 | 75.74 |
| 07/27/2026 17:13 | 38 | 75.74 |
| 07/27/2026 17:11 | 1 | 75.74 |
| 07/27/2026 17:11 | 2 | 75.74 |
| 07/27/2026 17:11 | 3 | 75.73 |
| 07/27/2026 17:11 | 1 | 75.59 |
| 07/27/2026 17:11 | 1 | 75.52 |
| 07/27/2026 17:11 | 201 | 75.50 |
| 07/27/2026 17:11 | 11 | 75.38 |
| 07/27/2026 17:10 | 49 | 75.45 |
| 07/27/2026 17:10 | 100 | 75.34 |
| 07/27/2026 17:08 | 32 | 75.30 |
| 07/27/2026 17:07 | 100 | 75.30 |
| 07/27/2026 17:07 | 9 | 75.30 |
| 07/27/2026 17:07 | 51 | 75.30 |
| 07/27/2026 17:07 | 40 | 75.30 |
| 07/27/2026 17:06 | 39 | 75.40 |
| 07/27/2026 17:06 | 1 | 75.40 |
| 07/27/2026 17:06 | 40 | 75.41 |
| 07/27/2026 17:05 | 30 | 75.33 |
| 07/27/2026 17:05 | 8 | 75.19 |
| 07/27/2026 17:04 | 25 | 75.28 |
| 07/27/2026 17:04 | 100 | 75.28 |
| 07/27/2026 17:04 | 10 | 75.27 |
| 07/27/2026 17:04 | 100 | 75.27 |
| 07/27/2026 17:03 | 1 | 75.14 |
| 07/27/2026 17:03 | 1 | 75.12 |
| 07/27/2026 17:03 | 79 | 75.12 |
| 07/27/2026 17:03 | 1 | 75.13 |
| 07/27/2026 17:03 | 99 | 75.16 |
| 07/27/2026 17:02 | 1 | 75.22 |
| 07/27/2026 17:02 | 1 | 75.16 |
| 07/27/2026 17:02 | 100 | 75.19 |
| 07/27/2026 17:02 | 62 | 75.20 |
| 07/27/2026 17:02 | 38 | 75.20 |
| 07/27/2026 17:02 | 62 | 75.21 |
| 07/27/2026 17:02 | 38 | 75.21 |
| 07/27/2026 17:02 | 100 | 75.21 |
| 07/27/2026 17:02 | 125 | 75.22 |
| 07/27/2026 17:02 | 38 | 75.27 |
| 07/27/2026 17:02 | 60 | 75.24 |
| 07/27/2026 17:02 | 20 | 75.24 |
| 07/27/2026 17:02 | 100 | 75.27 |
| 07/27/2026 17:02 | 100 | 75.27 |
| 07/27/2026 17:01 | 100 | 75.38 |
| 07/27/2026 17:01 | 20 | 75.39 |
| 07/27/2026 17:01 | 200 | 75.39 |
| 07/27/2026 17:01 | 100 | 75.39 |
| 07/27/2026 17:01 | 2 | 75.45 |
| 07/27/2026 17:01 | 1 | 75.46 |
| 07/27/2026 17:00 | 1 | 75.54 |
| 07/27/2026 17:00 | 1 | 75.56 |
| 07/27/2026 17:00 | 1 | 75.59 |
| 07/27/2026 17:00 | 5 | 75.61 |
| 07/27/2026 17:00 | 5 | 75.61 |
| 07/27/2026 17:00 | 20 | 75.61 |
| 07/27/2026 17:00 | 17 | 75.61 |
| 07/27/2026 17:00 | 74 | 75.61 |
| 07/27/2026 17:00 | 9 | 75.61 |
| 07/27/2026 17:00 | 100 | 75.62 |
| 07/27/2026 16:58 | 99 | 75.80 |
| 07/27/2026 16:58 | 1 | 75.76 |
| 07/27/2026 16:58 | 1 | 75.73 |
| 07/27/2026 16:58 | 1 | 75.70 |
| 07/27/2026 16:58 | 3 | 75.66 |
| 07/27/2026 16:58 | 1 | 75.66 |
| 07/27/2026 16:58 | 100 | 75.66 |
| 07/27/2026 16:57 | 8 | 75.57 |
| 07/27/2026 16:57 | 1 | 75.49 |
| 07/27/2026 16:57 | 20 | 75.57 |
| 07/27/2026 16:54 | 10 | 75.46 |
| 07/27/2026 16:54 | 10 | 75.48 |
| 07/27/2026 16:54 | 2 | 75.48 |
| 07/27/2026 16:54 | 12 | 75.49 |
| 07/27/2026 16:54 | 8 | 75.62 |
| 07/27/2026 16:54 | 1 | 75.60 |
| 07/27/2026 16:54 | 6 | 75.58 |
| 07/27/2026 16:53 | 6 | 75.39 |
| 07/27/2026 16:53 | 40 | 75.48 |
| 07/27/2026 16:52 | 1 | 75.44 |
| 07/27/2026 16:52 | 24 | 75.50 |
| 07/27/2026 16:52 | 38 | 75.50 |
| 07/27/2026 16:52 | 38 | 75.50 |
| 07/27/2026 16:50 | 100 | 75.42 |
| 07/27/2026 16:50 | 6 | 75.27 |
| 07/27/2026 16:50 | 6 | 75.26 |
| 07/27/2026 16:46 | 25 | 75.29 |
| 07/27/2026 16:46 | 50 | 75.30 |
| 07/27/2026 16:46 | 20 | 75.28 |
| 07/27/2026 16:46 | 1 | 75.28 |
| 07/27/2026 16:46 | 1 | 75.28 |
| 07/27/2026 16:46 | 1 | 75.28 |
| 07/27/2026 16:45 | 38 | 75.20 |
| 07/27/2026 16:45 | 2 | 75.22 |
| 07/27/2026 16:45 | 1 | 75.22 |
| 07/27/2026 16:45 | 100 | 75.19 |
| 07/27/2026 16:44 | 2 | 75.10 |
| 07/27/2026 16:44 | 11 | 75.05 |
| 07/27/2026 16:44 | 34 | 75.10 |
| 07/27/2026 16:44 | 100 | 75.095 |
| 07/27/2026 16:43 | 100 | 75.03 |
| 07/27/2026 16:43 | 1 | 74.94 |
| 07/27/2026 16:43 | 2 | 74.94 |
| 07/27/2026 16:43 | 8 | 74.94 |
| 07/27/2026 16:43 | 1 | 74.86 |
| 07/27/2026 16:43 | 1 | 74.86 |
| 07/27/2026 16:43 | 2 | 74.85 |
| 07/27/2026 16:43 | 2 | 74.85 |
| 07/27/2026 16:43 | 2 | 74.85 |
| 07/27/2026 16:43 | 2 | 74.85 |
| 07/27/2026 16:43 | 2 | 74.82 |
| 07/27/2026 16:43 | 2 | 74.82 |
| 07/27/2026 16:43 | 2 | 74.82 |
| 07/27/2026 16:42 | 10 | 74.61 |
| 07/27/2026 16:42 | 100 | 74.47 |
| 07/27/2026 16:41 | 2 | 74.51 |
| 07/27/2026 16:41 | 100 | 74.51 |
| 07/27/2026 16:41 | 100 | 74.51 |
| 07/27/2026 16:41 | 16 | 74.55 |
| 07/27/2026 16:41 | 1 | 74.55 |
| 07/27/2026 16:41 | 9 | 74.55 |
| 07/27/2026 16:41 | 18 | 74.56 |
| 07/27/2026 16:41 | 26 | 74.56 |
| 07/27/2026 16:41 | 1 | 74.56 |
| 07/27/2026 16:41 | 1 | 74.56 |
| 07/27/2026 16:41 | 1 | 74.56 |
| 07/27/2026 16:41 | 10 | 74.57 |
| 07/27/2026 16:41 | 10 | 74.58 |
| 07/27/2026 16:41 | 100 | 74.58 |
| 07/27/2026 16:41 | 100 | 74.58 |
| 07/27/2026 16:41 | 12 | 74.58 |
| 07/27/2026 16:40 | 100 | 74.61 |
| 07/27/2026 16:40 | 94 | 74.61 |
| 07/27/2026 16:40 | 6 | 74.61 |
| 07/27/2026 16:38 | 156 | 74.74 |
| 07/27/2026 16:38 | 240 | 74.73 |
| 07/27/2026 16:38 | 111 | 74.63 |
| 07/27/2026 16:38 | 85 | 74.62 |
| 07/27/2026 16:38 | 2 | 74.62 |
| 07/27/2026 16:38 | 39 | 74.62 |
| 07/27/2026 16:38 | 43 | 74.62 |
| 07/27/2026 16:37 | 1 | 74.62 |
| 07/27/2026 16:37 | 6 | 74.62 |
| 07/27/2026 16:36 | 23 | 74.70 |
| 07/27/2026 16:36 | 9 | 74.74 |
| 07/27/2026 16:36 | 10 | 74.76 |
| 07/27/2026 16:36 | 46 | 74.76 |
| 07/27/2026 16:36 | 100 | 74.76 |
| 07/27/2026 16:36 | 46 | 74.77 |
| 07/27/2026 16:36 | 100 | 74.77 |
| 07/27/2026 16:36 | 100 | 74.77 |
| 07/27/2026 16:36 | 54 | 74.77 |
| 07/27/2026 16:36 | 46 | 74.77 |
| 07/27/2026 16:36 | 20 | 74.89 |
| 07/27/2026 16:35 | 160 | 74.90 |
| 07/27/2026 16:35 | 240 | 74.89 |
| 07/27/2026 16:35 | 38 | 74.86 |
| 07/27/2026 16:34 | 7 | 74.93 |
| 07/27/2026 16:34 | 1 | 74.93 |
| 07/27/2026 16:34 | 1 | 74.72 |
| 07/27/2026 16:33 | 1 | 74.73 |
| 07/27/2026 16:33 | 100 | 74.74 |
| 07/27/2026 16:33 | 240 | 74.74 |
| 07/27/2026 16:32 | 6 | 74.73 |
| 07/27/2026 16:30 | 1 | 74.75 |
| 07/27/2026 16:30 | 4 | 74.77 |
| 07/27/2026 16:30 | 5 | 74.77 |
| 07/27/2026 16:30 | 5 | 74.77 |
| 07/27/2026 16:30 | 1 | 74.77 |
| 07/27/2026 16:30 | 100 | 74.77 |
| 07/27/2026 16:30 | 100 | 74.77 |
| 07/27/2026 16:30 | 15 | 74.78 |
| 07/27/2026 16:30 | 100 | 74.78 |
| 07/27/2026 16:30 | 16 | 74.78 |
| 07/27/2026 16:30 | 62 | 74.80 |
| 07/27/2026 16:30 | 1 | 74.81 |
| 07/27/2026 16:30 | 6 | 74.81 |
| 07/27/2026 16:30 | 32 | 74.80 |
| 07/27/2026 16:30 | 6 | 74.80 |
| 07/27/2026 16:29 | 6 | 74.92 |
| 07/27/2026 16:29 | 7 | 74.89 |
| 07/27/2026 16:29 | 1 | 74.89 |
| 07/27/2026 16:28 | 31 | 74.78 |
| 07/27/2026 16:28 | 125 | 74.79 |
| 07/27/2026 16:28 | 100 | 74.80 |
| 07/27/2026 16:25 | 99 | 74.77 |
| 07/27/2026 16:25 | 1 | 74.78 |
| 07/27/2026 16:25 | 1 | 74.82 |
| 07/27/2026 16:24 | 61 | 74.82 |
| 07/27/2026 16:24 | 124 | 74.82 |
| 07/27/2026 16:24 | 1 | 74.82 |
| 07/27/2026 16:24 | 100 | 74.81 |
| 07/27/2026 16:24 | 94 | 74.81 |
| 07/27/2026 16:24 | 6 | 74.81 |
| 07/27/2026 16:22 | 12 | 74.945 |
| 07/27/2026 16:21 | 6 | 74.94 |
| 07/27/2026 16:19 | 186 | 74.89 |
| 07/27/2026 16:19 | 100 | 75.02 |
| 07/27/2026 16:19 | 100 | 75.01 |
| 07/27/2026 16:18 | 100 | 74.87 |
| 07/27/2026 16:17 | 94 | 74.86 |
| 07/27/2026 16:17 | 99 | 74.75 |
| 07/27/2026 16:17 | 1 | 74.76 |
| 07/27/2026 16:17 | 100 | 74.80 |
| 07/27/2026 16:17 | 5 | 74.81 |
| 07/27/2026 16:17 | 100 | 74.81 |
| 07/27/2026 16:17 | 100 | 74.82 |
| 07/27/2026 16:17 | 100 | 74.82 |
| 07/27/2026 16:16 | 34 | 74.85 |
| 07/27/2026 16:14 | 9 | 74.92 |
| 07/27/2026 16:13 | 31 | 74.81 |
| 07/27/2026 16:13 | 94 | 74.81 |
| 07/27/2026 16:13 | 6 | 74.81 |
| 07/27/2026 16:13 | 100 | 74.81 |
| 07/27/2026 16:13 | 100 | 74.81 |
| 07/27/2026 16:13 | 100 | 74.81 |
| 07/27/2026 16:13 | 60 | 74.83 |
| 07/27/2026 16:13 | 240 | 74.88 |
| 07/27/2026 16:13 | 6 | 74.81 |
| 07/27/2026 16:13 | 3 | 74.81 |
| 07/27/2026 16:13 | 91 | 74.81 |
| 07/27/2026 16:13 | 1 | 74.99 |
| 07/27/2026 16:11 | 104 | 74.835 |
| 07/27/2026 16:11 | 1 | 74.79 |
| 07/27/2026 16:11 | 1 | 74.81 |
| 07/27/2026 16:10 | 38 | 74.835 |
| 07/27/2026 16:10 | 2 | 74.92 |
| 07/27/2026 16:10 | 100 | 74.92 |
| 07/27/2026 16:10 | 100 | 74.92 |
| 07/27/2026 16:09 | 100 | 75.03 |
| 07/27/2026 16:09 | 94 | 74.975 |
| 07/27/2026 16:09 | 6 | 74.975 |
| 07/27/2026 16:09 | 38 | 75.015 |
| 07/27/2026 16:09 | 38 | 75.015 |
| 07/27/2026 16:06 | 20 | 75.00 |
| 07/27/2026 16:05 | 19 | 75.01 |
| 07/27/2026 16:05 | 1 | 75.02 |
| 07/27/2026 16:05 | 15 | 75.03 |
| 07/27/2026 16:05 | 84 | 75.03 |
| 07/27/2026 16:05 | 1 | 75.03 |
| 07/27/2026 16:04 | 21 | 75.09 |
| 07/27/2026 16:02 | 14 | 75.07 |
| 07/27/2026 16:02 | 100 | 75.07 |
| 07/27/2026 16:01 | 16 | 75.07 |
| 07/27/2026 16:01 | 100 | 75.07 |
| 07/27/2026 16:01 | 100 | 75.08 |
| 07/27/2026 16:01 | 100 | 75.06 |
| 07/27/2026 16:01 | 100 | 75.07 |
| 07/27/2026 16:01 | 19 | 75.07 |
| 07/27/2026 16:01 | 81 | 75.07 |
| 07/27/2026 16:01 | 100 | 75.08 |
| 07/27/2026 15:59 | 49 | 75.08 |
| 07/27/2026 15:58 | 41 | 75.07 |
| 07/27/2026 15:57 | 2 | 75.22 |
| 07/27/2026 15:57 | 1 | 75.30 |
| 07/27/2026 15:57 | 5 | 75.30 |
| 07/27/2026 15:57 | 14 | 75.36 |
| 07/27/2026 15:57 | 5 | 75.46 |
| 07/27/2026 15:57 | 5 | 75.46 |
| 07/27/2026 15:57 | 11 | 75.46 |
| 07/27/2026 15:57 | 89 | 75.46 |
| 07/27/2026 15:57 | 10 | 75.48 |
| 07/27/2026 15:57 | 1 | 75.49 |
| 07/27/2026 15:57 | 2 | 75.50 |
| 07/27/2026 15:57 | 5 | 75.50 |
| 07/27/2026 15:57 | 3 | 75.50 |
| 07/27/2026 15:57 | 7 | 75.50 |
| 07/27/2026 15:57 | 100 | 75.51 |
| 07/27/2026 15:54 | 10 | 75.75 |
| 07/27/2026 15:54 | 38 | 75.75 |
| 07/27/2026 15:48 | 1 | 75.32 |
| 07/27/2026 15:48 | 99 | 75.31 |
| 07/27/2026 15:48 | 1 | 75.31 |
| 07/27/2026 15:46 | 10 | 74.73 |
| 07/27/2026 15:46 | 100 | 74.70 |
| 07/27/2026 15:46 | 100 | 74.70 |
| 07/27/2026 15:46 | 24 | 74.555 |
| 07/27/2026 15:46 | 38 | 74.555 |
| 07/27/2026 15:46 | 38 | 74.555 |
| 07/27/2026 15:46 | 100 | 74.49 |
| 07/27/2026 15:46 | 100 | 74.49 |
| 07/27/2026 15:46 | 42 | 74.49 |
| 07/27/2026 15:46 | 58 | 74.49 |
| 07/27/2026 15:45 | 125 | 74.50 |
| 07/27/2026 15:45 | 98 | 74.60 |
| 07/27/2026 15:45 | 339 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.61 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 168 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 93 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 75 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.61 |
| 07/27/2026 15:45 | 100 | 74.62 |
| 07/27/2026 15:45 | 100 | 74.62 |
| 07/27/2026 15:45 | 100 | 74.62 |
| 07/27/2026 15:45 | 100 | 74.62 |
| 07/27/2026 15:45 | 100 | 74.62 |
| 07/27/2026 15:45 | 25 | 74.60 |
| 07/27/2026 15:45 | 75 | 74.60 |
| 07/27/2026 15:45 | 25 | 74.60 |
| 07/27/2026 15:45 | 75 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 100 | 74.60 |
| 07/27/2026 15:45 | 125 | 74.61 |
| 07/27/2026 15:45 | 200 | 74.75 |
| 07/27/2026 15:45 | 100 | 74.78 |
| 07/27/2026 15:45 | 2 | 74.90 |
| 07/27/2026 15:45 | 99 | 74.91 |
| 07/27/2026 15:45 | 1 | 74.91 |
| 07/27/2026 15:44 | 100 | 74.91 |
| 07/27/2026 15:44 | 100 | 74.92 |
| 07/27/2026 15:44 | 100 | 74.93 |
| 07/27/2026 15:44 | 12 | 75.21 |
| 07/27/2026 15:44 | 30 | 75.24 |
| 07/27/2026 15:43 | 38 | 75.08 |
| 07/27/2026 15:43 | 24 | 74.98 |
| 07/27/2026 15:43 | 38 | 74.98 |
| 07/27/2026 15:43 | 38 | 74.98 |
| 07/27/2026 15:42 | 24 | 75.10 |
| 07/27/2026 15:42 | 76 | 75.10 |
| 07/27/2026 15:42 | 100 | 75.225 |
| 07/27/2026 15:42 | 100 | 75.11 |
| 07/27/2026 15:42 | 100 | 75.13 |
| 07/27/2026 15:42 | 100 | 75.13 |
| 07/27/2026 15:42 | 99 | 75.41 |
| 07/27/2026 15:42 | 1 | 75.41 |
| 07/27/2026 15:42 | 1 | 75.47 |
| 07/27/2026 15:42 | 1 | 75.47 |
| 07/27/2026 15:42 | 1 | 75.48 |
| 07/27/2026 15:42 | 2 | 75.50 |
| 07/27/2026 15:42 | 100 | 75.54 |
| 07/27/2026 15:42 | 100 | 75.56 |
| 07/27/2026 15:42 | 10 | 75.56 |
| 07/27/2026 15:42 | 100 | 75.56 |
| 07/27/2026 15:42 | 80 | 75.57 |
| 07/27/2026 15:41 | 38 | 75.87 |
| 07/27/2026 15:40 | 42 | 75.93 |
| 07/27/2026 15:40 | 50 | 75.78 |
| 07/27/2026 15:39 | 1 | 75.84 |
| 07/27/2026 15:39 | 100 | 75.79 |
| 07/27/2026 15:38 | 11 | 75.445 |
| 07/27/2026 15:35 | 17 | 75.25 |
| 07/27/2026 15:35 | 240 | 75.29 |
| 07/27/2026 15:35 | 100 | 75.28 |
| 07/27/2026 15:35 | 100 | 75.28 |
| 07/27/2026 15:35 | 200 | 75.25 |
| 07/27/2026 15:35 | 200 | 75.22 |
| 07/27/2026 15:34 | 100 | 75.02 |
| 07/27/2026 15:33 | 100 | 74.945 |
| 07/27/2026 15:32 | 4 | 74.95 |
| 07/27/2026 15:32 | 38 | 75.08 |
| 07/27/2026 15:32 | 100 | 75.03 |
| 07/27/2026 15:30 | 4 | 74.74 |
| 07/27/2026 15:30 | 2 | 74.74 |
| 07/27/2026 15:30 | 14 | 75.00 |
| 07/27/2026 15:30 | 2940 | 75.20 |
| 07/27/2026 15:30 | 100 | 75.21 |
| 07/27/2026 15:30 | 97 | 75.21 |
| 07/27/2026 15:30 | 3 | 75.21 |
| 07/27/2026 15:30 | 3 | 75.20 |
| 07/27/2026 15:30 | 8784 | 75.20 |
| 07/27/2026 15:30 | 8784 | 75.20 |