Large gap with delayed quotes
|
Official
09/29/2026
-
02:04:00
|
Bid
09/28/2026 -
22:00:00
|
Bid Volume |
Ask
09/28/2026 -
22:00:00
|
Ask Volume |
|---|---|---|---|---|
|
175.29
+0.35
(
+0.20% )
|
175.47
|
300 |
175.48
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 09/28/2026 22:00 | 26451 | 175.29 |
| 09/28/2026 21:59 | 84 | 175.27 |
| 09/28/2026 21:59 | 100 | 175.48 |
| 09/28/2026 21:59 | 1 | 175.56 |
| 09/28/2026 21:59 | 100 | 175.56 |
| 09/28/2026 21:59 | 11 | 175.55 |
| 09/28/2026 21:59 | 2 | 175.55 |
| 09/28/2026 21:59 | 1 | 175.55 |
| 09/28/2026 21:59 | 133 | 175.55 |
| 09/28/2026 21:59 | 72 | 175.55 |
| 09/28/2026 21:59 | 9 | 175.59 |
| 09/28/2026 21:59 | 3 | 175.33 |
| 09/28/2026 21:59 | 1 | 175.59 |
| 09/28/2026 21:59 | 1 | 175.59 |
| 09/28/2026 21:59 | 1 | 175.59 |
| 09/28/2026 21:59 | 3 | 175.59 |
| 09/28/2026 21:59 | 97 | 175.59 |
| 09/28/2026 21:59 | 27 | 175.17 |
| 09/28/2026 21:59 | 1 | 175.17 |
| 09/28/2026 21:59 | 25 | 175.25 |
| 09/28/2026 21:59 | 1 | 175.59 |
| 09/28/2026 21:59 | 14 | 175.17 |
| 09/28/2026 21:59 | 28 | 175.21 |
| 09/28/2026 21:59 | 1 | 175.29 |
| 09/28/2026 21:59 | 1 | 175.59 |
| 09/28/2026 21:59 | 81 | 175.33 |
| 09/28/2026 21:59 | 1 | 175.33 |
| 09/28/2026 21:59 | 1 | 175.59 |
| 09/28/2026 21:59 | 6 | 175.58 |
| 09/28/2026 21:59 | 1 | 175.58 |
| 09/28/2026 21:59 | 2 | 175.58 |
| 09/28/2026 21:59 | 1 | 175.58 |
| 09/28/2026 21:59 | 1 | 175.17 |
| 09/28/2026 21:59 | 1 | 175.33 |
| 09/28/2026 21:59 | 12 | 175.30 |
| 09/28/2026 21:59 | 2 | 175.54 |
| 09/28/2026 21:59 | 8 | 175.36 |
| 09/28/2026 21:59 | 3 | 175.36 |
| 09/28/2026 21:59 | 1 | 175.36 |
| 09/28/2026 21:59 | 3 | 175.36 |
| 09/28/2026 21:59 | 98 | 175.15 |
| 09/28/2026 21:59 | 2 | 175.15 |
| 09/28/2026 21:59 | 4 | 175.15 |
| 09/28/2026 21:59 | 4 | 175.15 |
| 09/28/2026 21:59 | 1 | 175.15 |
| 09/28/2026 21:59 | 100 | 175.355 |
| 09/28/2026 21:59 | 1 | 175.15 |
| 09/28/2026 21:59 | 1 | 175.15 |
| 09/28/2026 21:59 | 5 | 175.15 |
| 09/28/2026 21:59 | 16 | 175.15 |
| 09/28/2026 21:59 | 1 | 175.15 |
| 09/28/2026 21:59 | 7 | 175.15 |
| 09/28/2026 21:59 | 1 | 175.355 |
| 09/28/2026 21:59 | 1 | 175.415 |
| 09/28/2026 21:59 | 1 | 175.28 |
| 09/28/2026 21:59 | 2 | 175.32 |
| 09/28/2026 21:59 | 10 | 175.37 |
| 09/28/2026 21:59 | 78 | 175.21 |
| 09/28/2026 21:59 | 7 | 175.44 |
| 09/28/2026 21:59 | 32 | 175.29 |
| 09/28/2026 21:59 | 100 | 175.35 |
| 09/28/2026 21:59 | 34 | 175.35 |
| 09/28/2026 21:59 | 40 | 175.35 |
| 09/28/2026 21:59 | 26 | 175.35 |
| 09/28/2026 21:59 | 89 | 175.35 |
| 09/28/2026 21:59 | 11 | 175.35 |
| 09/28/2026 21:59 | 3 | 175.35 |
| 09/28/2026 21:59 | 10 | 175.35 |
| 09/28/2026 21:59 | 2 | 175.35 |
| 09/28/2026 21:59 | 58 | 175.35 |
| 09/28/2026 21:59 | 10 | 175.35 |
| 09/28/2026 21:59 | 6 | 175.35 |
| 09/28/2026 21:59 | 3 | 175.35 |
| 09/28/2026 21:59 | 1 | 175.35 |
| 09/28/2026 21:59 | 9 | 175.35 |
| 09/28/2026 21:59 | 14 | 175.35 |
| 09/28/2026 21:59 | 15 | 175.35 |
| 09/28/2026 21:59 | 8 | 175.33 |
| 09/28/2026 21:58 | 1 | 175.33 |
| 09/28/2026 21:58 | 40 | 175.33 |
| 09/28/2026 21:58 | 5 | 175.13 |
| 09/28/2026 21:58 | 8 | 175.27 |
| 09/28/2026 21:58 | 24 | 175.19 |
| 09/28/2026 21:58 | 12 | 175.20 |
| 09/28/2026 21:58 | 19 | 175.19 |
| 09/28/2026 21:58 | 35 | 175.19 |
| 09/28/2026 21:58 | 13 | 175.14 |
| 09/28/2026 21:58 | 6 | 175.12 |
| 09/28/2026 21:58 | 6 | 175.12 |
| 09/28/2026 21:58 | 6 | 175.12 |
| 09/28/2026 21:58 | 6 | 175.11 |
| 09/28/2026 21:58 | 64 | 175.18 |
| 09/28/2026 21:58 | 20 | 174.94 |
| 09/28/2026 21:58 | 6 | 175.12 |
| 09/28/2026 21:58 | 7 | 174.91 |
| 09/28/2026 21:58 | 5 | 175.23 |
| 09/28/2026 21:58 | 6 | 175.12 |
| 09/28/2026 21:57 | 55 | 175.17 |
| 09/28/2026 21:57 | 20 | 174.92 |
| 09/28/2026 21:57 | 58 | 175.38 |
| 09/28/2026 21:56 | 10 | 174.86 |
| 09/28/2026 21:56 | 7 | 174.86 |
| 09/28/2026 21:56 | 60 | 174.86 |
| 09/28/2026 21:56 | 9 | 174.88 |
| 09/28/2026 21:56 | 20 | 174.90 |
| 09/28/2026 21:56 | 10 | 175.07 |
| 09/28/2026 21:56 | 51 | 175.285 |
| 09/28/2026 21:56 | 1 | 174.89 |
| 09/28/2026 21:56 | 21 | 174.89 |
| 09/28/2026 21:56 | 11 | 175.00 |
| 09/28/2026 21:56 | 1 | 174.90 |
| 09/28/2026 21:56 | 100 | 174.90 |
| 09/28/2026 21:56 | 36 | 174.90 |
| 09/28/2026 21:56 | 7 | 174.90 |
| 09/28/2026 21:56 | 14 | 174.90 |
| 09/28/2026 21:56 | 1 | 174.90 |
| 09/28/2026 21:56 | 1 | 174.90 |
| 09/28/2026 21:56 | 1 | 174.90 |
| 09/28/2026 21:56 | 1 | 174.90 |
| 09/28/2026 21:56 | 100 | 174.90 |
| 09/28/2026 21:56 | 17 | 174.97 |
| 09/28/2026 21:56 | 3 | 174.97 |
| 09/28/2026 21:56 | 1 | 175.02 |
| 09/28/2026 21:56 | 17 | 175.12 |
| 09/28/2026 21:55 | 27 | 175.305 |
| 09/28/2026 21:54 | 28 | 175.31 |
| 09/28/2026 21:54 | 1 | 175.10 |
| 09/28/2026 21:53 | 20 | 175.31 |
| 09/28/2026 21:53 | 12 | 175.08 |
| 09/28/2026 21:53 | 1 | 175.08 |
| 09/28/2026 21:53 | 1 | 175.08 |
| 09/28/2026 21:53 | 52 | 175.13 |
| 09/28/2026 21:52 | 56 | 175.14 |
| 09/28/2026 21:52 | 3 | 175.33 |
| 09/28/2026 21:52 | 2 | 175.33 |
| 09/28/2026 21:52 | 1 | 175.33 |
| 09/28/2026 21:52 | 1 | 175.33 |
| 09/28/2026 21:52 | 1 | 175.33 |
| 09/28/2026 21:52 | 1 | 175.32 |
| 09/28/2026 21:52 | 40 | 175.32 |
| 09/28/2026 21:52 | 100 | 175.33 |
| 09/28/2026 21:52 | 20 | 175.32 |
| 09/28/2026 21:52 | 40 | 175.32 |
| 09/28/2026 21:52 | 259 | 175.32 |
| 09/28/2026 21:52 | 34 | 175.30 |
| 09/28/2026 21:52 | 6 | 175.29 |
| 09/28/2026 21:51 | 21 | 174.90 |
| 09/28/2026 21:50 | 6 | 175.07 |
| 09/28/2026 21:50 | 6 | 175.06 |
| 09/28/2026 21:50 | 80 | 175.06 |
| 09/28/2026 21:50 | 6 | 175.05 |
| 09/28/2026 21:50 | 39 | 175.05 |
| 09/28/2026 21:50 | 61 | 175.05 |
| 09/28/2026 21:50 | 2 | 174.97 |
| 09/28/2026 21:50 | 1 | 174.97 |
| 09/28/2026 21:50 | 45 | 174.94 |
| 09/28/2026 21:50 | 6 | 174.91 |
| 09/28/2026 21:50 | 2 | 174.89 |
| 09/28/2026 21:50 | 14 | 174.89 |
| 09/28/2026 21:50 | 6 | 174.89 |
| 09/28/2026 21:50 | 31 | 174.64 |
| 09/28/2026 21:48 | 1 | 174.83 |
| 09/28/2026 21:48 | 4 | 174.50 |
| 09/28/2026 21:48 | 1 | 174.52 |
| 09/28/2026 21:48 | 1 | 174.695 |
| 09/28/2026 21:46 | 40 | 174.83 |
| 09/28/2026 21:46 | 40 | 174.83 |
| 09/28/2026 21:46 | 27 | 174.53 |
| 09/28/2026 21:46 | 100 | 174.53 |
| 09/28/2026 21:46 | 45 | 174.62 |
| 09/28/2026 21:46 | 8 | 174.65 |
| 09/28/2026 21:46 | 3 | 174.65 |
| 09/28/2026 21:46 | 50 | 174.65 |
| 09/28/2026 21:46 | 30 | 174.68 |
| 09/28/2026 21:46 | 46 | 174.68 |
| 09/28/2026 21:46 | 1 | 174.68 |
| 09/28/2026 21:46 | 25 | 174.70 |
| 09/28/2026 21:46 | 21 | 174.70 |
| 09/28/2026 21:43 | 25 | 174.63 |
| 09/28/2026 21:42 | 1 | 174.58 |
| 09/28/2026 21:42 | 6 | 174.61 |
| 09/28/2026 21:42 | 21 | 174.61 |
| 09/28/2026 21:42 | 10 | 174.63 |
| 09/28/2026 21:40 | 30 | 174.57 |
| 09/28/2026 21:40 | 80 | 174.57 |
| 09/28/2026 21:38 | 2 | 175.00 |
| 09/28/2026 21:37 | 2 | 174.55 |
| 09/28/2026 21:37 | 1 | 174.68 |
| 09/28/2026 21:37 | 100 | 174.69 |
| 09/28/2026 21:37 | 15 | 174.69 |
| 09/28/2026 21:37 | 5 | 174.69 |
| 09/28/2026 21:37 | 100 | 174.69 |
| 09/28/2026 21:35 | 1 | 175.10 |
| 09/28/2026 21:33 | 1 | 175.10 |
| 09/28/2026 21:31 | 21 | 174.97 |
| 09/28/2026 21:31 | 21 | 175.00 |
| 09/28/2026 21:30 | 1 | 175.15 |
| 09/28/2026 21:30 | 14 | 174.83 |
| 09/28/2026 21:29 | 1 | 175.17 |
| 09/28/2026 21:23 | 10 | 174.97 |
| 09/28/2026 21:23 | 22 | 174.97 |
| 09/28/2026 21:23 | 14 | 174.97 |
| 09/28/2026 21:23 | 1 | 174.97 |
| 09/28/2026 21:23 | 1 | 174.99 |
| 09/28/2026 21:23 | 1 | 175.00 |
| 09/28/2026 21:22 | 15 | 175.06 |
| 09/28/2026 21:13 | 2 | 174.97 |
| 09/28/2026 21:09 | 20 | 175.48 |
| 09/28/2026 21:07 | 1 | 174.98 |
| 09/28/2026 21:07 | 3 | 174.98 |
| 09/28/2026 21:07 | 1 | 175.10 |
| 09/28/2026 21:03 | 4 | 175.16 |
| 09/28/2026 21:03 | 10 | 175.16 |
| 09/28/2026 21:03 | 1 | 175.17 |
| 09/28/2026 21:03 | 4 | 175.19 |
| 09/28/2026 21:03 | 1 | 175.20 |
| 09/28/2026 21:03 | 9 | 175.20 |
| 09/28/2026 21:03 | 1 | 175.20 |
| 09/28/2026 21:03 | 5 | 175.20 |
| 09/28/2026 21:03 | 1 | 175.24 |
| 09/28/2026 21:03 | 9 | 175.26 |
| 09/28/2026 21:02 | 1 | 175.605 |
| 09/28/2026 21:02 | 2 | 175.16 |
| 09/28/2026 21:02 | 1 | 175.27 |
| 09/28/2026 21:02 | 1 | 175.35 |
| 09/28/2026 21:00 | 5 | 175.38 |
| 09/28/2026 21:00 | 14 | 175.38 |
| 09/28/2026 20:59 | 4 | 175.90 |
| 09/28/2026 20:56 | 1 | 175.42 |
| 09/28/2026 20:56 | 27 | 175.42 |
| 09/28/2026 20:53 | 94 | 175.51 |
| 09/28/2026 20:53 | 6 | 175.51 |
| 09/28/2026 20:53 | 5 | 175.51 |
| 09/28/2026 20:53 | 1 | 175.51 |
| 09/28/2026 20:53 | 100 | 175.53 |
| 09/28/2026 20:52 | 7 | 175.52 |
| 09/28/2026 20:52 | 100 | 175.56 |
| 09/28/2026 20:52 | 1 | 175.68 |
| 09/28/2026 20:50 | 4 | 175.95 |
| 09/28/2026 20:50 | 1 | 175.88 |
| 09/28/2026 20:48 | 4 | 175.89 |
| 09/28/2026 20:48 | 4 | 175.89 |
| 09/28/2026 20:47 | 4 | 175.78 |
| 09/28/2026 20:47 | 4 | 175.76 |
| 09/28/2026 20:45 | 1 | 175.91 |
| 09/28/2026 20:44 | 4 | 175.93 |
| 09/28/2026 20:41 | 3 | 175.93 |
| 09/28/2026 20:41 | 1 | 175.84 |
| 09/28/2026 20:38 | 9 | 175.68 |
| 09/28/2026 20:38 | 1 | 175.75 |
| 09/28/2026 20:38 | 3 | 175.84 |
| 09/28/2026 20:38 | 3 | 175.84 |
| 09/28/2026 20:38 | 2 | 175.80 |
| 09/28/2026 20:38 | 1 | 175.77 |
| 09/28/2026 20:38 | 100 | 175.77 |
| 09/28/2026 20:38 | 1 | 175.76 |
| 09/28/2026 20:38 | 1 | 175.70 |
| 09/28/2026 20:38 | 1 | 175.72 |
| 09/28/2026 20:37 | 1 | 175.70 |
| 09/28/2026 20:36 | 1 | 175.71 |
| 09/28/2026 20:36 | 1 | 175.71 |
| 09/28/2026 20:36 | 1 | 175.71 |
| 09/28/2026 20:35 | 1 | 175.71 |
| 09/28/2026 20:34 | 1 | 175.71 |
| 09/28/2026 20:33 | 1 | 175.72 |
| 09/28/2026 20:31 | 1 | 175.59 |
| 09/28/2026 20:30 | 1 | 175.59 |
| 09/28/2026 20:30 | 1 | 175.60 |
| 09/28/2026 20:18 | 4 | 175.71 |
| 09/28/2026 20:17 | 45 | 175.47 |
| 09/28/2026 20:14 | 4 | 175.60 |
| 09/28/2026 20:11 | 1 | 175.12 |
| 09/28/2026 20:11 | 15 | 175.12 |
| 09/28/2026 20:11 | 125 | 175.15 |
| 09/28/2026 20:11 | 1 | 175.18 |
| 09/28/2026 20:10 | 10 | 175.61 |
| 09/28/2026 19:45 | 9 | 175.44 |
| 09/28/2026 19:44 | 1 | 175.525 |
| 09/28/2026 19:44 | 1 | 175.525 |
| 09/28/2026 19:44 | 1 | 175.525 |
| 09/28/2026 19:44 | 20 | 175.525 |
| 09/28/2026 19:44 | 1 | 175.525 |
| 09/28/2026 19:43 | 10 | 175.54 |
| 09/28/2026 19:42 | 11 | 175.44 |
| 09/28/2026 19:42 | 1 | 175.50 |
| 09/28/2026 19:42 | 9 | 175.52 |
| 09/28/2026 19:42 | 9 | 175.53 |
| 09/28/2026 19:41 | 13 | 175.40 |
| 09/28/2026 19:39 | 1 | 175.695 |
| 09/28/2026 19:37 | 3 | 175.50 |
| 09/28/2026 19:37 | 3 | 175.54 |
| 09/28/2026 19:36 | 1 | 175.50 |
| 09/28/2026 19:36 | 1 | 175.52 |
| 09/28/2026 19:35 | 9 | 175.56 |
| 09/28/2026 19:30 | 1 | 175.51 |
| 09/28/2026 19:30 | 8 | 175.55 |
| 09/28/2026 19:27 | 8 | 175.62 |
| 09/28/2026 19:22 | 7 | 175.77 |
| 09/28/2026 19:16 | 7 | 175.68 |
| 09/28/2026 19:14 | 100 | 175.96 |
| 09/28/2026 19:13 | 8 | 176.05 |
| 09/28/2026 19:13 | 38 | 176.08 |
| 09/28/2026 19:13 | 20 | 176.08 |
| 09/28/2026 19:12 | 2 | 176.14 |
| 09/28/2026 19:12 | 3 | 176.49 |
| 09/28/2026 19:12 | 3 | 176.44 |
| 09/28/2026 19:12 | 1 | 176.44 |
| 09/28/2026 19:11 | 20 | 176.445 |
| 09/28/2026 19:11 | 20 | 176.55 |
| 09/28/2026 19:11 | 1 | 176.445 |
| 09/28/2026 19:11 | 1 | 176.445 |
| 09/28/2026 19:11 | 1 | 176.355 |
| 09/28/2026 19:08 | 1 | 176.36 |
| 09/28/2026 19:07 | 6 | 176.13 |
| 09/28/2026 19:07 | 8 | 176.13 |
| 09/28/2026 19:07 | 3 | 176.65 |
| 09/28/2026 19:05 | 7 | 176.46 |
| 09/28/2026 19:00 | 9 | 176.46 |
| 09/28/2026 19:00 | 8 | 176.65 |
| 09/28/2026 19:00 | 1 | 176.65 |
| 09/28/2026 19:00 | 5 | 176.67 |
| 09/28/2026 18:59 | 10 | 176.56 |
| 09/28/2026 18:59 | 10 | 176.78 |
| 09/28/2026 18:59 | 100 | 176.71 |
| 09/28/2026 18:59 | 10 | 176.56 |
| 09/28/2026 18:59 | 8 | 176.56 |
| 09/28/2026 18:59 | 1 | 176.51 |
| 09/28/2026 18:59 | 2 | 176.50 |
| 09/28/2026 18:59 | 6 | 176.50 |
| 09/28/2026 18:59 | 100 | 176.50 |
| 09/28/2026 18:59 | 2 | 176.44 |
| 09/28/2026 18:57 | 7 | 176.21 |
| 09/28/2026 18:56 | 8 | 176.20 |
| 09/28/2026 18:52 | 1 | 176.43 |
| 09/28/2026 18:47 | 4 | 176.38 |
| 09/28/2026 18:47 | 2 | 176.36 |
| 09/28/2026 18:45 | 1 | 176.38 |
| 09/28/2026 18:44 | 1 | 175.60 |
| 09/28/2026 18:41 | 1 | 175.975 |
| 09/28/2026 18:41 | 1 | 175.975 |
| 09/28/2026 18:37 | 1 | 175.92 |
| 09/28/2026 18:36 | 1 | 175.92 |
| 09/28/2026 18:30 | 1 | 175.77 |
| 09/28/2026 18:30 | 1 | 175.77 |
| 09/28/2026 18:30 | 1 | 175.81 |
| 09/28/2026 18:22 | 5 | 176.16 |
| 09/28/2026 18:22 | 97 | 176.17 |
| 09/28/2026 18:21 | 67 | 176.44 |
| 09/28/2026 18:21 | 100 | 176.46 |
| 09/28/2026 18:21 | 100 | 176.47 |
| 09/28/2026 18:21 | 2 | 176.30 |
| 09/28/2026 18:20 | 3 | 176.57 |
| 09/28/2026 18:20 | 1 | 176.53 |
| 09/28/2026 18:20 | 2 | 176.53 |
| 09/28/2026 18:20 | 5 | 176.53 |
| 09/28/2026 18:20 | 5 | 176.53 |
| 09/28/2026 18:20 | 5 | 176.53 |
| 09/28/2026 18:20 | 5 | 176.50 |
| 09/28/2026 18:20 | 5 | 176.50 |
| 09/28/2026 18:20 | 5 | 176.50 |
| 09/28/2026 18:20 | 5 | 176.44 |
| 09/28/2026 18:20 | 6 | 176.27 |
| 09/28/2026 18:20 | 13 | 176.27 |
| 09/28/2026 18:16 | 15 | 176.50 |
| 09/28/2026 18:16 | 15 | 176.50 |
| 09/28/2026 18:16 | 3 | 176.44 |
| 09/28/2026 18:16 | 1 | 176.44 |
| 09/28/2026 18:00 | 1 | 175.81 |
| 09/28/2026 17:58 | 7 | 176.07 |
| 09/28/2026 17:52 | 9 | 176.12 |
| 09/28/2026 17:52 | 100 | 176.04 |
| 09/28/2026 17:52 | 6 | 176.13 |
| 09/28/2026 17:52 | 6 | 176.13 |
| 09/28/2026 17:52 | 2 | 176.13 |
| 09/28/2026 17:52 | 5 | 176.14 |
| 09/28/2026 17:52 | 1 | 176.14 |
| 09/28/2026 17:52 | 1 | 176.14 |
| 09/28/2026 17:52 | 1 | 176.14 |
| 09/28/2026 17:52 | 1 | 176.14 |
| 09/28/2026 17:52 | 1 | 176.14 |
| 09/28/2026 17:52 | 6 | 176.14 |
| 09/28/2026 17:52 | 2 | 176.15 |
| 09/28/2026 17:52 | 18 | 176.15 |
| 09/28/2026 17:52 | 2 | 176.17 |
| 09/28/2026 17:52 | 1 | 176.19 |
| 09/28/2026 17:52 | 3 | 176.21 |
| 09/28/2026 17:52 | 1 | 176.22 |
| 09/28/2026 17:52 | 1 | 176.34 |
| 09/28/2026 17:49 | 1 | 176.66 |
| 09/28/2026 17:48 | 14 | 176.66 |
| 09/28/2026 17:47 | 6 | 176.66 |
| 09/28/2026 17:42 | 29 | 176.65 |
| 09/28/2026 17:38 | 6 | 176.66 |
| 09/28/2026 17:38 | 1 | 176.66 |
| 09/28/2026 17:37 | 1 | 176.66 |
| 09/28/2026 17:36 | 1 | 176.66 |
| 09/28/2026 17:30 | 8 | 176.31 |
| 09/28/2026 17:29 | 6 | 176.90 |
| 09/28/2026 17:26 | 20 | 176.95 |
| 09/28/2026 17:26 | 1 | 176.95 |
| 09/28/2026 17:18 | 40 | 176.56 |
| 09/28/2026 17:12 | 24 | 176.27 |
| 09/28/2026 17:10 | 6 | 176.70 |
| 09/28/2026 17:10 | 8 | 176.70 |
| 09/28/2026 17:10 | 6 | 176.70 |
| 09/28/2026 17:10 | 6 | 176.70 |
| 09/28/2026 17:10 | 1 | 176.70 |
| 09/28/2026 17:10 | 20 | 176.69 |
| 09/28/2026 17:09 | 27 | 176.69 |
| 09/28/2026 17:07 | 4 | 176.45 |
| 09/28/2026 17:06 | 27 | 176.68 |
| 09/28/2026 16:59 | 5 | 176.17 |
| 09/28/2026 16:59 | 16 | 176.19 |
| 09/28/2026 16:59 | 6 | 176.20 |
| 09/28/2026 16:59 | 9 | 176.22 |
| 09/28/2026 16:59 | 1 | 176.28 |
| 09/28/2026 16:54 | 1 | 177.39 |
| 09/28/2026 16:54 | 3 | 177.39 |
| 09/28/2026 16:54 | 3 | 177.39 |
| 09/28/2026 16:54 | 2 | 177.35 |
| 09/28/2026 16:54 | 3 | 177.25 |
| 09/28/2026 16:54 | 1 | 177.15 |
| 09/28/2026 16:51 | 1 | 177.29 |
| 09/28/2026 16:51 | 3 | 177.29 |
| 09/28/2026 16:48 | 20 | 177.41 |
| 09/28/2026 16:44 | 20 | 176.95 |
| 09/28/2026 16:43 | 1 | 177.31 |
| 09/28/2026 16:40 | 10 | 176.98 |
| 09/28/2026 16:39 | 1 | 176.97 |
| 09/28/2026 16:39 | 2 | 176.97 |
| 09/28/2026 16:39 | 1 | 176.97 |
| 09/28/2026 16:39 | 100 | 176.97 |
| 09/28/2026 16:39 | 5 | 176.96 |
| 09/28/2026 16:39 | 4 | 176.85 |
| 09/28/2026 16:39 | 6 | 176.85 |
| 09/28/2026 16:39 | 2 | 176.80 |
| 09/28/2026 16:39 | 6 | 176.77 |
| 09/28/2026 16:39 | 10 | 176.77 |
| 09/28/2026 16:39 | 99 | 176.32 |
| 09/28/2026 16:39 | 1 | 176.34 |
| 09/28/2026 16:36 | 36 | 176.80 |
| 09/28/2026 16:36 | 2 | 176.80 |
| 09/28/2026 16:36 | 2 | 176.80 |
| 09/28/2026 16:34 | 1 | 176.80 |
| 09/28/2026 16:32 | 20 | 176.75 |
| 09/28/2026 16:29 | 3 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 10 | 176.22 |
| 09/28/2026 16:29 | 5 | 176.22 |
| 09/28/2026 16:14 | 1 | 176.97 |
| 09/28/2026 16:14 | 1 | 176.97 |
| 09/28/2026 16:14 | 6 | 176.64 |
| 09/28/2026 16:14 | 1 | 176.99 |
| 09/28/2026 16:14 | 1 | 176.84 |
| 09/28/2026 16:14 | 1 | 176.80 |
| 09/28/2026 16:14 | 1 | 176.85 |
| 09/28/2026 16:13 | 1 | 176.90 |
| 09/28/2026 16:13 | 1 | 176.90 |
| 09/28/2026 16:13 | 1 | 176.72 |
| 09/28/2026 16:13 | 1 | 176.78 |
| 09/28/2026 16:13 | 1 | 176.72 |
| 09/28/2026 16:13 | 1 | 176.78 |
| 09/28/2026 16:13 | 1 | 176.68 |
| 09/28/2026 16:13 | 1 | 176.68 |
| 09/28/2026 16:13 | 1 | 176.72 |
| 09/28/2026 16:13 | 1 | 176.66 |
| 09/28/2026 16:13 | 6 | 176.47 |
| 09/28/2026 16:13 | 1 | 176.47 |
| 09/28/2026 16:13 | 1 | 176.47 |
| 09/28/2026 16:13 | 1 | 176.47 |
| 09/28/2026 16:13 | 7 | 176.33 |
| 09/28/2026 16:13 | 1 | 176.33 |
| 09/28/2026 16:13 | 1 | 176.33 |
| 09/28/2026 16:13 | 10 | 176.29 |
| 09/28/2026 16:13 | 1 | 176.06 |
| 09/28/2026 16:13 | 1 | 176.08 |
| 09/28/2026 16:13 | 40 | 176.24 |
| 09/28/2026 16:13 | 2 | 176.20 |
| 09/28/2026 16:13 | 34 | 176.14 |
| 09/28/2026 16:13 | 3 | 176.14 |
| 09/28/2026 16:13 | 100 | 176.025 |
| 09/28/2026 16:13 | 1 | 175.91 |
| 09/28/2026 16:13 | 1 | 175.91 |
| 09/28/2026 16:13 | 601 | 176.025 |
| 09/28/2026 16:13 | 1 | 176.21 |
| 09/28/2026 16:13 | 1 | 176.26 |
| 09/28/2026 16:13 | 1 | 176.11 |
| 09/28/2026 16:13 | 1 | 175.82 |
| 09/28/2026 16:13 | 100 | 176.05 |
| 09/28/2026 16:12 | 28 | 176.05 |
| 09/28/2026 16:12 | 1 | 176.41 |
| 09/28/2026 16:12 | 1 | 176.41 |
| 09/28/2026 16:12 | 1 | 176.36 |
| 09/28/2026 16:12 | 1 | 176.36 |
| 09/28/2026 16:12 | 1 | 176.44 |
| 09/28/2026 16:12 | 1 | 176.44 |
| 09/28/2026 16:12 | 1 | 176.29 |
| 09/28/2026 16:12 | 1 | 176.28 |
| 09/28/2026 16:12 | 1 | 176.25 |
| 09/28/2026 16:12 | 1 | 176.25 |
| 09/28/2026 16:12 | 1 | 176.28 |
| 09/28/2026 16:12 | 1 | 176.29 |
| 09/28/2026 16:12 | 1 | 176.29 |
| 09/28/2026 16:12 | 1 | 176.20 |
| 09/28/2026 16:12 | 1 | 176.20 |
| 09/28/2026 16:12 | 1 | 176.20 |
| 09/28/2026 16:12 | 1 | 176.20 |
| 09/28/2026 16:12 | 1 | 176.20 |
| 09/28/2026 16:12 | 1 | 176.19 |
| 09/28/2026 16:12 | 1 | 176.28 |
| 09/28/2026 16:12 | 28 | 175.80 |
| 09/28/2026 16:12 | 10 | 175.82 |
| 09/28/2026 16:12 | 10 | 175.82 |
| 09/28/2026 16:12 | 10 | 175.82 |
| 09/28/2026 16:12 | 10 | 175.82 |
| 09/28/2026 16:11 | 1 | 176.26 |
| 09/28/2026 16:11 | 1 | 176.04 |
| 09/28/2026 16:11 | 1 | 176.10 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.65 |
| 09/28/2026 16:11 | 1 | 175.70 |
| 09/28/2026 16:11 | 1 | 175.70 |
| 09/28/2026 16:11 | 3 | 176.28 |
| 09/28/2026 16:11 | 5 | 175.84 |
| 09/28/2026 16:11 | 95 | 175.84 |
| 09/28/2026 16:11 | 1 | 175.80 |
| 09/28/2026 16:11 | 100 | 175.80 |
| 09/28/2026 16:11 | 1 | 175.45 |
| 09/28/2026 16:11 | 1 | 175.45 |
| 09/28/2026 16:11 | 1 | 175.45 |
| 09/28/2026 16:11 | 1 | 175.25 |
| 09/28/2026 16:11 | 10 | 175.01 |
| 09/28/2026 16:11 | 1 | 175.25 |
| 09/28/2026 16:11 | 7 | 175.75 |
| 09/28/2026 16:11 | 1 | 175.85 |
| 09/28/2026 16:11 | 1 | 175.85 |
| 09/28/2026 16:11 | 1 | 175.85 |
| 09/28/2026 16:11 | 1 | 175.85 |
| 09/28/2026 16:00 | 1 | 174.85 |
| 09/28/2026 15:59 | 25 | 174.92 |
| 09/28/2026 15:58 | 31 | 174.41 |
| 09/28/2026 15:58 | 7 | 174.41 |
| 09/28/2026 15:58 | 1 | 174.42 |
| 09/28/2026 15:58 | 1 | 174.71 |
| 09/28/2026 15:56 | 20 | 175.05 |
| 09/28/2026 15:56 | 6 | 175.07 |
| 09/28/2026 15:50 | 10 | 175.32 |
| 09/28/2026 15:49 | 40 | 175.35 |
| 09/28/2026 15:49 | 16 | 175.31 |
| 09/28/2026 15:49 | 40 | 175.20 |
| 09/28/2026 15:46 | 11 | 174.60 |
| 09/28/2026 15:45 | 5 | 174.42 |
| 09/28/2026 15:45 | 1 | 174.47 |
| 09/28/2026 15:45 | 1 | 174.60 |
| 09/28/2026 15:45 | 1 | 174.78 |
| 09/28/2026 15:45 | 1 | 174.83 |
| 09/28/2026 15:43 | 2 | 174.79 |
| 09/28/2026 15:43 | 1 | 174.78 |
| 09/28/2026 15:43 | 3 | 174.78 |
| 09/28/2026 15:43 | 1 | 174.96 |
| 09/28/2026 15:43 | 2 | 175.11 |
| 09/28/2026 15:43 | 1 | 175.30 |
| 09/28/2026 15:42 | 36 | 175.30 |
| 09/28/2026 15:42 | 1 | 175.30 |
| 09/28/2026 15:42 | 1 | 175.51 |
| 09/28/2026 15:42 | 2 | 175.20 |
| 09/28/2026 15:41 | 5 | 175.20 |
| 09/28/2026 15:41 | 2 | 174.95 |
| 09/28/2026 15:41 | 1 | 174.85 |
| 09/28/2026 15:41 | 100 | 174.88 |
| 09/28/2026 15:40 | 1 | 175.07 |
| 09/28/2026 15:40 | 10 | 175.00 |
| 09/28/2026 15:30 | 1 | 173.67 |
| 09/28/2026 15:30 | 2566 | 174.73 |
| 09/28/2026 15:30 | 2566 | 174.73 |